619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191600,80193401,354,354,354,354,7690
|
|
20230926,191500,80193401,354,354,354,354,0
|
|
20230926,191400,80193401,354,354,354,354,0
|
|
20230926,191300,80193401,354,354,354,354,0
|
|
20230926,191200,80193401,354,354,354,354,0
|
|
20230926,191100,80193401,354,354,354,354,0
|
|
20230926,191000,80193401,354,354,354,354,0
|
|
20230926,190900,80193401,354,354,354,354,0
|
|
20230926,190800,80193401,354,354,354,354,0
|
|
20230926,190700,80193401,354,354,354,354,0
|
|
20230926,190600,80193401,354,354,354,354,0
|
|
20230926,190500,80193401,354,354,354,354,0
|
|
20230926,190400,80193401,354,354,354,354,0
|
|
20230926,190300,80193401,354,354,354,354,0
|
|
20230926,190200,80193401,354,354,354,354,0
|
|
20230926,190100,80193401,354,354,354,354,0
|
|
20230926,190000,80193401,354,354,354,354,0
|
|
20230926,185900,80193401,354,354,354,354,0
|
|
20230926,185800,80193401,354,354,354,354,0
|
|
20230926,185700,80193401,354,354,354,354,0
|
|
20230926,185600,80193401,354,354,354,354,0
|
|
20230926,185500,80193401,354,354,354,354,0
|
|
20230926,185400,80193401,354,354,354,354,0
|
|
20230926,185300,80193401,354,354,354,354,0
|
|
20230926,185200,80193401,354,354,354,354,0
|
|
20230926,185100,80193401,354,354,354,354,0
|
|
20230926,185000,80193401,354,354,354,354,0
|
|
20230926,184900,80193401,354,354,354,354,0
|
|
20230926,184800,80193401,354,354,354,354,0
|
|
20230926,184700,80193401,354,354,354,354,0
|
|
20230926,184600,80193401,354,354,354,354,7690
|
|
20230926,184500,80193401,354,354,354,354,0
|
|
20230926,184400,80193401,354,354,354,354,0
|
|
20230926,184300,80193401,354,354,354,354,0
|
|
20230926,184200,80193401,354,354,354,354,0
|
|
20230926,184100,80193401,354,354,354,354,0
|
|
20230926,184000,80193401,354,354,354,354,0
|
|
20230926,183900,80193401,354,354,354,354,0
|
|
20230926,183800,80193401,354,354,354,354,0
|
|
20230926,183700,80193401,354,354,354,354,0
|
|
20230926,183600,80193401,354,354,354,354,0
|
|
20230926,183500,80193401,354,354,354,354,0
|
|
20230926,183400,80193401,354,354,354,354,0
|
|
20230926,183300,80193401,354,354,354,354,0
|
|
20230926,183200,80193401,354,354,354,354,0
|
|
20230926,183100,80193401,354,354,354,354,0
|
|
20230926,183000,80193401,354,354,354,354,0
|
|
20230926,182900,80193401,354,354,354,354,0
|
|
20230926,182800,80193401,354,354,354,354,0
|
|
20230926,182700,80193401,354,354,354,354,0
|
|
20230926,182600,80193401,354,354,354,354,0
|
|
20230926,182500,80193401,354,354,354,354,0
|
|
20230926,182400,80193401,354,354,354,354,0
|
|
20230926,182300,80193401,354,354,354,354,0
|
|
20230926,182200,80193401,354,354,354,354,0
|
|
20230926,182100,80193401,354,354,354,354,0
|
|
20230926,182000,80193401,354,354,354,354,0
|
|
20230926,181900,80193401,354,354,354,354,0
|
|
20230926,181800,80193401,354,354,354,354,0
|
|
20230926,181700,80193401,354,354,354,354,0
|
|
20230926,181600,80193401,354,354,354,354,7690
|
|
20230926,181500,80193401,354,354,354,354,0
|
|
20230926,181400,80193401,354,354,354,354,0
|
|
20230926,181300,80193401,354,354,354,354,0
|
|
20230926,181200,80193401,354,354,354,354,0
|
|
20230926,181100,80193401,354,354,354,354,0
|
|
20230926,181000,80193401,354,354,354,354,0
|
|
20230926,180900,80193401,354,354,354,354,0
|
|
20230926,180800,80193401,354,354,354,354,0
|
|
20230926,180700,80193401,354,354,354,354,0
|
|
20230926,180600,80193401,354,354,354,354,0
|
|
20230926,180500,80193401,354,354,354,354,0
|
|
20230926,180400,80193401,354,354,354,354,0
|
|
20230926,180300,80193401,354,354,354,354,0
|
|
20230926,180200,80193401,354,354,354,354,0
|
|
20230926,180100,80193401,354,354,354,354,0
|
|
20230926,180000,80193401,354,354,354,354,0
|
|
20230926,175900,80193401,354,354,354,354,0
|
|
20230926,175800,80193401,354,354,354,354,0
|
|
20230926,175700,80193401,354,354,354,354,0
|
|
20230926,175600,80193401,354,354,354,354,0
|
|
20230926,175500,80193401,354,354,354,354,0
|
|
20230926,175400,80193401,354,354,354,354,0
|
|
20230926,175300,80193401,354,354,354,354,0
|
|
20230926,175200,80193401,354,354,354,354,0
|
|
20230926,175100,80193401,354,354,354,354,0
|
|
20230926,175000,80193401,354,354,354,354,0
|
|
20230926,174900,80193401,354,354,354,354,0
|
|
20230926,174800,80193401,354,354,354,354,0
|
|
20230926,174700,80193401,354,354,354,354,0
|
|
20230926,174600,80193401,354,354,354,354,7690
|
|
20230926,174500,80193401,354,354,354,354,0
|
|
20230926,174400,80193401,354,354,354,354,0
|
|
20230926,174300,80193401,354,354,354,354,0
|
|
20230926,174200,80193401,354,354,354,354,0
|
|
20230926,174100,80193401,354,354,354,354,0
|
|
20230926,174000,80193401,354,354,354,354,0
|
|
20230926,173900,80193401,354,354,354,354,0
|
|
20230926,173800,80193401,354,354,354,354,0
|
|
20230926,173700,80193401,354,354,354,354,0
|
|
20230926,173600,80193401,354,354,354,354,0
|
|
20230926,173500,80193401,354,354,354,354,0
|
|
20230926,173400,80193401,354,354,354,354,0
|
|
20230926,173300,80193401,354,354,354,354,0
|
|
20230926,173200,80193401,354,354,354,354,0
|
|
20230926,173100,80193401,354,354,354,354,0
|
|
20230926,173000,80193401,354,354,354,354,0
|
|
20230926,172900,80193401,354,354,354,354,0
|
|
20230926,172800,80193401,354,354,354,354,0
|
|
20230926,172700,80193401,354,354,354,354,0
|
|
20230926,172600,80193401,354,354,354,354,0
|
|
20230926,172500,80193401,354,354,354,354,0
|
|
20230926,172400,80193401,354,354,354,354,0
|
|
20230926,172300,80193401,354,354,354,354,0
|
|
20230926,172200,80193401,354,354,354,354,0
|
|
20230926,172100,80193401,354,354,354,354,0
|
|
20230926,172000,80193401,354,354,354,354,0
|
|
20230926,171900,80193401,354,354,354,354,0
|
|
20230926,171800,80193401,354,354,354,354,0
|
|
20230926,171700,80193401,354,354,354,354,0
|
|
20230926,171600,80193401,354,354,354,354,7690
|
|
20230926,171500,80193401,354,354,354,354,0
|
|
20230926,171400,80193401,354,354,354,354,0
|
|
20230926,171300,80193401,354,354,354,354,0
|
|
20230926,171200,80193401,354,354,354,354,0
|
|
20230926,171100,80193401,354,354,354,354,0
|
|
20230926,171000,80193401,354,354,354,354,0
|
|
20230926,170900,80193401,354,354,354,354,0
|
|
20230926,170800,80193401,354,354,354,354,0
|
|
20230926,170700,80193401,354,354,354,354,0
|
|
20230926,170600,80193401,354,354,354,354,0
|
|
20230926,170500,80193401,354,354,354,354,0
|
|
20230926,170400,80193401,354,354,354,354,0
|
|
20230926,170300,80193401,354,354,354,354,0
|
|
20230926,170200,80193401,354,354,354,354,0
|
|
20230926,170100,80193401,354,354,354,354,0
|
|
20230926,170000,80193401,354,354,354,354,0
|
|
20230926,165900,80193401,354,354,354,354,0
|
|
20230926,165800,80193401,354,354,354,354,0
|
|
20230926,165700,80193401,354,354,354,354,0
|
|
20230926,165600,80193401,354,354,354,354,0
|
|
20230926,165500,80193401,354,354,354,354,0
|
|
20230926,165400,80193401,354,354,354,354,0
|
|
20230926,165300,80193401,354,354,354,354,0
|
|
20230926,165200,80193401,354,354,354,354,0
|
|
20230926,165100,80193401,354,354,354,354,0
|
|
20230926,165000,80193401,354,354,354,354,0
|
|
20230926,164900,80193401,354,354,354,354,0
|
|
20230926,164800,80193401,354,354,354,354,0
|
|
20230926,164700,80193401,354,354,354,354,0
|
|
20230926,164600,80193401,354,354,354,354,7690
|
|
20230926,164500,80193401,354,354,354,354,0
|
|
20230926,164400,80193401,354,354,354,354,0
|
|
20230926,164300,80193401,354,354,354,354,0
|
|
20230926,164200,80193401,354,354,354,354,0
|
|
20230926,164100,80193401,354,354,354,354,0
|
|
20230926,164000,80193401,354,354,354,354,0
|
|
20230926,163900,80193401,354,354,354,354,0
|
|
20230926,163800,80193401,354,354,354,354,0
|
|
20230926,163700,80193401,354,354,354,354,0
|
|
20230926,163600,80193401,354,354,354,354,0
|
|
20230926,163500,80193401,354,354,354,354,0
|
|
20230926,163400,80193401,354,354,354,354,0
|
|
20230926,163300,80193401,354,354,354,354,0
|
|
20230926,163200,80193401,354,354,354,354,0
|
|
20230926,163100,80193401,354,354,354,354,0
|
|
20230926,163000,80193401,354,354,354,354,0
|
|
20230926,162900,80193401,354,354,354,354,0
|
|
20230926,162800,80193401,354,354,354,354,0
|
|
20230926,162700,80193401,354,354,354,354,0
|
|
20230926,162600,80193401,354,354,354,354,0
|
|
20230926,162500,80193401,354,354,354,354,0
|
|
20230926,162400,80193401,354,354,354,354,0
|
|
20230926,162300,80193401,354,354,354,354,0
|
|
20230926,162200,80193401,354,354,354,354,0
|
|
20230926,162100,80193401,354,354,354,354,0
|
|
20230926,162000,80193401,354,354,354,354,0
|
|
20230926,161900,80193401,354,354,354,354,0
|
|
20230926,161800,80193401,354,354,354,354,0
|
|
20230926,161700,80193401,354,354,354,354,0
|
|
20230926,161600,80193401,354,354,354,354,7690
|
|
20230926,161500,80193401,354,354,354,354,0
|
|
20230926,161400,80193401,354,354,354,354,0
|
|
20230926,161300,80193401,354,354,354,354,0
|
|
20230926,161200,80193401,354,354,354,354,0
|
|
20230926,161100,80193401,354,354,354,354,0
|
|
20230926,161000,80193401,354,354,354,354,0
|
|
20230926,160900,80193401,354,354,354,354,0
|
|
20230926,160800,80193401,354,354,354,354,0
|
|
20230926,160700,80193401,354,354,354,354,0
|
|
20230926,160600,80193401,354,354,354,354,0
|
|
20230926,160500,80193401,354,354,354,354,0
|
|
20230926,160400,80193401,354,354,354,354,0
|
|
20230926,160300,80193401,354,354,354,354,0
|
|
20230926,160200,80193401,354,354,354,354,0
|
|
20230926,160100,80193401,354,354,354,354,0
|
|
20230926,160000,80193401,354,354,354,354,0
|
|
20230926,155900,80193401,354,354,354,354,0
|
|
20230926,155800,80193401,354,354,354,354,0
|
|
20230926,155700,80193401,354,354,354,354,0
|
|
20230926,155600,80193401,354,354,354,354,0
|
|
20230926,155500,80193401,354,354,354,354,0
|
|
20230926,155400,80193401,354,354,354,354,0
|
|
20230926,155300,80193401,354,354,354,354,0
|
|
20230926,155200,80193401,354,354,354,354,0
|
|
20230926,155100,80193401,354,354,354,354,0
|
|
20230926,155000,80193401,354,354,354,354,0
|
|
20230926,154900,80193401,354,354,354,354,0
|
|
20230926,154800,80193401,354,354,354,354,0
|
|
20230926,154700,80193401,354,354,354,354,0
|
|
20230926,154600,80193401,354,354,354,354,7690
|
|
20230926,154500,80193401,354,354,354,354,0
|
|
20230926,154400,80193401,354,354,354,354,0
|
|
20230926,154300,80193401,354,354,354,354,0
|
|
20230926,154200,80193401,354,354,354,354,0
|
|
20230926,154100,80193401,354,354,354,354,0
|
|
20230926,154000,80193401,354,354,354,354,0
|
|
20230926,153900,80193401,354,354,354,354,0
|
|
20230926,153800,80193401,354,354,354,354,0
|
|
20230926,153700,80193401,354,354,354,354,0
|
|
20230926,153600,80193401,354,354,354,354,0
|
|
20230926,153500,80193401,354,354,354,354,0
|
|
20230926,153400,80193401,354,354,354,354,0
|
|
20230926,153300,80193401,354,354,354,354,0
|
|
20230926,153200,80193401,354,354,354,354,0
|
|
20230926,153100,80193401,354,354,354,354,0
|
|
20230926,153000,80193401,354,354,354,354,7690
|
|
20230926,152900,77471141,354,354,354,354,0
|
|
20230926,152800,77471141,354,354,354,354,0
|
|
20230926,152700,77471141,354,354,354,354,0
|
|
20230926,152600,77471141,354,354,354,354,0
|
|
20230926,152500,77471141,354,354,354,354,0
|
|
20230926,152400,77471141,354,354,354,354,0
|
|
20230926,152300,77471141,354,354,354,354,0
|
|
20230926,152200,77471141,354,354,354,354,0
|
|
20230926,152100,77471141,354,354,354,354,0
|
|
20230926,152000,77471141,354,354,354,354,0
|
|
20230926,151900,77471141,354,354,354,354,0
|
|
20230926,151800,77471141,354,355,355,354,7521
|
|
20230926,151700,74808187,354,354,354,354,5454
|
|
20230926,151600,72877471,355,355,355,355,2001
|
|
20230926,151500,72167116,355,355,355,355,0
|
|
20230926,151400,72167116,355,355,355,355,0
|
|
20230926,151300,72167116,355,355,355,355,0
|
|
20230926,151200,72167116,355,354,355,354,11
|
|
20230926,151100,72163212,355,355,355,355,0
|
|
20230926,151000,72163212,355,355,355,354,2698
|
|
20230926,150900,71208010,356,356,356,356,0
|
|
20230926,150800,71208010,356,356,356,356,0
|
|
20230926,150700,71208010,356,356,356,356,0
|
|
20230926,150600,71208010,356,356,356,356,0
|
|
20230926,150500,71208010,356,356,356,356,89
|
|
20230926,150400,71176326,355,355,355,355,0
|
|
20230926,150300,71176326,355,355,355,355,0
|
|
20230926,150200,71176326,355,355,355,355,0
|
|
20230926,150100,71176326,355,355,355,355,0
|
|
20230926,150000,71176326,355,355,355,355,0
|
|
20230926,145900,71176326,355,355,355,355,0
|
|
20230926,145800,71176326,355,355,355,355,0
|
|
20230926,145700,71176326,355,355,355,355,300
|
|
20230926,145600,71069826,354,354,354,354,0
|
|
20230926,145500,71069826,354,354,354,354,0
|
|
20230926,145400,71069826,354,354,354,354,4800
|
|
20230926,145300,69370626,354,354,354,354,50
|
|
20230926,145200,69352926,353,353,353,353,0
|
|
20230926,145100,69352926,353,353,353,353,0
|
|
20230926,145000,69352926,353,353,353,353,0
|
|
20230926,144900,69352926,353,353,353,353,4
|
|
20230926,144800,69351514,354,354,354,354,0
|
|
20230926,144700,69351514,354,354,354,354,4
|
|
20230926,144600,69350098,354,354,354,354,0
|
|
20230926,144500,69350098,354,355,355,354,998
|
|
20230926,144400,68996801,355,355,355,355,2961
|
|
20230926,144300,67945646,355,355,355,355,5
|
|
20230926,144200,67943871,355,355,355,355,8
|
|
20230926,144100,67941031,355,355,355,355,14
|
|
20230926,144000,67936061,355,355,355,355,83
|
|
20230926,143900,67906596,355,355,355,355,600
|
|
20230926,143800,67693596,355,355,355,355,100
|
|
20230926,143700,67658096,355,355,355,355,0
|
|
20230926,143600,67658096,355,355,355,355,10
|
|
20230926,143500,67654546,355,355,355,355,0
|
|
20230926,143400,67654546,355,355,355,355,80
|
|
20230926,143300,67626146,355,355,355,355,21
|
|
20230926,143200,67618691,355,355,355,355,0
|
|
20230926,143100,67618691,355,355,355,355,0
|
|
20230926,143000,67618691,355,355,355,355,0
|
|
20230926,142900,67618691,355,355,355,355,10
|
|
20230926,142800,67615141,354,354,354,354,1800
|
|
20230926,142700,66977941,355,355,355,355,0
|
|
20230926,142600,66977941,355,355,355,355,0
|
|
20230926,142500,66977941,355,355,355,355,0
|
|
20230926,142400,66977941,355,355,355,355,116
|
|
20230926,142300,66936761,355,355,355,355,0
|
|
20230926,142200,66936761,355,355,355,355,0
|
|
20230926,142100,66936761,355,355,355,355,10
|
|
20230926,142000,66933211,355,355,355,355,0
|
|
20230926,141900,66933211,355,355,355,355,10
|
|
20230926,141800,66929661,355,354,355,354,410
|
|
20230926,141700,66784511,354,354,354,354,0
|
|
20230926,141600,66784511,354,354,354,354,0
|
|
20230926,141500,66784511,354,354,354,354,0
|
|
20230926,141400,66784511,354,354,354,354,1059
|
|
20230926,141300,66409625,354,354,354,354,4
|
|
20230926,141200,66408209,354,354,354,354,80
|
|
20230926,141100,66379889,354,354,354,354,0
|
|
20230926,141000,66379889,354,354,354,354,0
|
|
20230926,140900,66379889,354,354,354,354,0
|
|
20230926,140800,66379889,354,354,354,354,100
|
|
20230926,140700,66344489,354,355,355,354,200
|
|
20230926,140600,66273589,355,355,355,355,0
|
|
20230926,140500,66273589,355,355,355,355,0
|
|
20230926,140400,66273589,355,355,355,355,0
|
|
20230926,140300,66273589,355,355,355,355,30
|
|
20230926,140200,66262939,355,355,355,355,0
|
|
20230926,140100,66262939,355,355,355,355,0
|
|
20230926,140000,66262939,355,355,355,355,2
|
|
20230926,135900,66262229,354,354,354,354,0
|
|
20230926,135800,66262229,354,355,355,354,226
|
|
20230926,135700,66182224,354,354,354,354,0
|
|
20230926,135600,66182224,354,354,354,354,0
|
|
20230926,135500,66182224,354,354,354,354,0
|
|
20230926,135400,66182224,354,354,354,354,0
|
|
20230926,135300,66182224,354,354,354,354,0
|
|
20230926,135200,66182224,354,354,354,354,0
|
|
20230926,135100,66182224,354,354,354,354,0
|
|
20230926,135000,66182224,354,354,354,354,0
|
|
20230926,134900,66182224,354,354,354,354,0
|
|
20230926,134800,66182224,354,354,354,354,3719
|
|
20230926,134700,64865698,354,354,354,354,300
|
|
20230926,134600,64759498,354,354,354,354,0
|
|
20230926,134500,64759498,354,354,354,354,0
|
|
20230926,134400,64759498,354,354,354,354,0
|
|
20230926,134300,64759498,354,354,354,354,0
|
|
20230926,134200,64759498,354,354,354,354,11
|
|
20230926,134100,64755604,354,354,354,354,0
|
|
20230926,134000,64755604,354,354,354,354,0
|
|
20230926,133900,64755604,354,355,355,354,80
|
|
20230926,133800,64727282,354,354,354,354,4
|
|
20230926,133700,64725866,354,354,354,354,4987
|
|
20230926,133600,62960468,353,354,354,353,10398
|
|
20230926,133500,59289216,354,354,354,354,0
|
|
20230926,133400,59289216,354,354,354,354,0
|
|
20230926,133300,59289216,354,354,354,354,0
|
|
20230926,133200,59289216,354,354,354,354,2204
|
|
20230926,133100,58509000,355,355,355,355,3
|
|
20230926,133000,58507935,355,355,355,355,0
|
|
20230926,132900,58507935,355,355,355,355,50
|
|
20230926,132800,58490185,355,355,355,355,19
|
|
20230926,132700,58483440,355,355,355,355,7
|
|
20230926,132600,58480955,355,355,355,355,90
|
|
20230926,132500,58449005,354,354,354,354,1263
|
|
20230926,132400,58001903,354,354,354,354,0
|
|
20230926,132300,58001903,354,354,354,354,0
|
|
20230926,132200,58001903,354,354,354,354,262
|
|
20230926,132100,57909155,354,354,354,354,0
|
|
20230926,132000,57909155,354,354,354,354,2200
|
|
20230926,131900,57130355,356,356,356,356,0
|
|
20230926,131800,57130355,356,356,356,356,0
|
|
20230926,131700,57130355,356,356,356,356,0
|
|
20230926,131600,57130355,356,356,356,356,2
|
|
20230926,131500,57129643,356,356,356,356,2
|
|
20230926,131400,57128931,356,356,356,356,0
|
|
20230926,131300,57128931,356,356,356,356,200
|
|
20230926,131200,57057731,356,356,356,356,0
|
|
20230926,131100,57057731,356,356,356,356,982
|
|
20230926,131000,56708139,356,356,356,356,0
|
|
20230926,130900,56708139,356,356,356,356,0
|
|
20230926,130800,56708139,356,356,356,356,300
|
|
20230926,130700,56601339,356,356,356,356,1122
|
|
20230926,130600,56201907,356,356,356,356,501
|
|
20230926,130500,56023551,356,356,356,356,100
|
|
20230926,130400,55987951,356,354,356,354,1000
|
|
20230926,130300,55633150,354,354,354,354,0
|
|
20230926,130200,55633150,354,354,354,354,0
|
|
20230926,130100,55633150,354,354,354,354,0
|
|
20230926,130000,55633150,354,354,354,354,0
|
|
20230926,125900,55633150,354,354,354,354,0
|
|
20230926,125800,55633150,354,354,354,354,0
|
|
20230926,125700,55633150,354,354,354,354,3000
|
|
20230926,125600,54571150,354,354,354,354,3000
|
|
20230926,125500,53509150,354,354,354,354,923
|
|
20230926,125400,53182408,355,355,355,355,100
|
|
20230926,125300,53146908,355,355,355,355,5
|
|
20230926,125200,53145133,355,355,355,355,0
|
|
20230926,125100,53145133,355,355,355,355,1
|
|
20230926,125000,53144778,355,355,355,355,0
|
|
20230926,124900,53144778,355,355,355,355,0
|
|
20230926,124800,53144778,355,355,355,355,0
|
|
20230926,124700,53144778,355,355,355,355,1000
|
|
20230926,124600,52789778,353,353,353,353,0
|
|
20230926,124500,52789778,353,353,353,353,0
|
|
20230926,124400,52789778,353,353,353,353,0
|
|
20230926,124300,52789778,353,353,353,353,4956
|
|
20230926,124200,51040310,354,354,354,354,1000
|
|
20230926,124100,50686310,354,354,354,354,1000
|
|
20230926,124000,50332310,354,354,354,354,10
|
|
20230926,123900,50328770,354,354,354,354,3677
|
|
20230926,123800,49027112,354,354,354,354,1500
|
|
20230926,123700,48496112,355,355,355,355,0
|
|
20230926,123600,48496112,355,355,355,355,10
|
|
20230926,123500,48492562,355,355,355,355,27
|
|
20230926,123400,48482977,355,355,355,355,0
|
|
20230926,123300,48482977,355,355,355,355,0
|
|
20230926,123200,48482977,355,355,355,355,0
|
|
20230926,123100,48482977,355,355,355,355,0
|
|
20230926,123000,48482977,355,355,355,355,221
|
|
20230926,122900,48404522,356,356,356,356,3
|
|
20230926,122800,48403454,356,356,356,356,59
|
|
20230926,122700,48382450,356,356,356,356,10
|
|
20230926,122600,48378890,356,356,356,356,0
|
|
20230926,122500,48378890,356,356,356,356,0
|
|
20230926,122400,48378890,356,356,356,356,5
|
|
20230926,122300,48377110,355,355,355,355,3135
|
|
20230926,122200,47264185,355,355,355,355,0
|
|
20230926,122100,47264185,355,355,355,355,0
|
|
20230926,122000,47264185,355,355,355,355,0
|
|
20230926,121900,47264185,355,355,355,355,0
|
|
20230926,121800,47264185,355,355,355,355,4
|
|
20230926,121700,47262765,355,355,355,355,0
|
|
20230926,121600,47262765,355,355,355,355,0
|
|
20230926,121500,47262765,355,355,355,353,10
|
|
20230926,121400,47259221,354,354,354,354,1844
|
|
20230926,121300,46606445,354,354,354,354,0
|
|
20230926,121200,46606445,354,354,354,354,0
|
|
20230926,121100,46606445,354,354,354,354,228
|
|
20230926,121000,46525733,354,354,354,354,0
|
|
20230926,120900,46525733,354,354,354,354,5
|
|
20230926,120800,46523963,355,355,355,354,1721
|
|
20230926,120700,45913030,356,356,356,356,1402
|
|
20230926,120600,45413918,357,357,357,357,0
|
|
20230926,120500,45413918,357,357,357,357,3
|
|
20230926,120400,45412847,357,357,357,357,2
|
|
20230926,120300,45412133,357,357,357,357,1
|
|
20230926,120200,45411776,357,357,357,357,5
|
|
20230926,120100,45409991,357,357,357,357,20
|
|
20230926,120000,45402851,356,356,356,356,1
|
|
20230926,115900,45402495,355,355,355,355,0
|
|
20230926,115800,45402495,355,355,355,355,0
|
|
20230926,115700,45402495,355,355,355,355,0
|
|
20230926,115600,45402495,355,355,355,355,0
|
|
20230926,115500,45402495,355,355,355,355,0
|
|
20230926,115400,45402495,355,355,355,355,194
|
|
20230926,115300,45333625,355,355,355,355,0
|
|
20230926,115200,45333625,355,355,355,355,0
|
|
20230926,115100,45333625,355,356,356,355,20000
|
|
20230926,115000,38230720,356,356,356,356,0
|
|
20230926,114900,38230720,356,357,357,356,24
|
|
20230926,114800,38222160,357,357,357,357,0
|
|
20230926,114700,38222160,357,357,357,357,100
|
|
20230926,114600,38186460,357,357,357,357,800
|
|
20230926,114500,37900860,357,357,357,357,2000
|
|
20230926,114400,37186860,357,357,357,357,1
|
|
20230926,114300,37186503,357,357,357,357,0
|
|
20230926,114200,37186503,357,357,357,357,0
|
|
20230926,114100,37186503,357,357,357,357,100
|
|
20230926,114000,37150803,357,357,357,357,10
|
|
20230926,113900,37147233,357,356,357,356,222
|
|
20230926,113800,37068198,356,356,356,356,0
|
|
20230926,113700,37068198,356,356,356,356,0
|
|
20230926,113600,37068198,356,356,356,356,0
|
|
20230926,113500,37068198,356,356,356,356,0
|
|
20230926,113400,37068198,356,356,356,356,0
|
|
20230926,113300,37068198,356,356,356,356,0
|
|
20230926,113200,37068198,356,356,356,356,0
|
|
20230926,113100,37068198,356,356,356,356,0
|
|
20230926,113000,37068198,356,356,356,356,45
|
|
20230926,112900,37052178,357,357,357,357,0
|
|
20230926,112800,37052178,357,357,357,357,0
|
|
20230926,112700,37052178,357,357,357,357,0
|
|
20230926,112600,37052178,357,357,357,357,3
|
|
20230926,112500,37051107,358,358,358,358,0
|
|
20230926,112400,37051107,358,358,358,358,0
|
|
20230926,112300,37051107,358,358,358,358,0
|
|
20230926,112200,37051107,358,358,358,358,110
|
|
20230926,112100,37011727,357,357,357,357,1
|
|
20230926,112000,37011370,357,357,357,357,0
|
|
20230926,111900,37011370,357,357,357,357,0
|
|
20230926,111800,37011370,357,357,357,357,0
|
|
20230926,111700,37011370,357,357,357,357,0
|
|
20230926,111600,37011370,357,357,357,357,0
|
|
20230926,111500,37011370,357,357,357,357,1
|
|
20230926,111400,37011013,357,357,357,357,0
|
|
20230926,111300,37011013,357,357,357,357,1004
|
|
20230926,111200,36652585,356,356,356,356,0
|
|
20230926,111100,36652585,356,356,356,356,0
|
|
20230926,111000,36652585,356,356,356,356,0
|
|
20230926,110900,36652585,356,356,356,356,0
|
|
20230926,110800,36652585,356,356,356,356,13
|
|
20230926,110700,36647957,357,357,357,357,0
|
|
20230926,110600,36647957,357,357,357,357,0
|
|
20230926,110500,36647957,357,357,357,357,0
|
|
20230926,110400,36647957,357,356,357,356,13
|
|
20230926,110300,36643319,357,357,357,357,0
|
|
20230926,110200,36643319,357,357,357,357,0
|
|
20230926,110100,36643319,357,357,357,357,0
|
|
20230926,110000,36643319,357,357,357,357,0
|
|
20230926,105900,36643319,357,356,357,356,1482
|
|
20230926,105800,36114247,356,356,356,355,164
|
|
20230926,105700,36055963,356,356,356,356,118
|
|
20230926,105600,36013955,356,356,356,356,0
|
|
20230926,105500,36013955,356,356,356,356,1
|
|
20230926,105400,36013599,357,357,357,357,0
|
|
20230926,105300,36013599,357,357,357,357,0
|
|
20230926,105200,36013599,357,357,357,357,100
|
|
20230926,105100,35977899,355,355,355,355,0
|
|
20230926,105000,35977899,355,355,355,355,0
|
|
20230926,104900,35977899,355,355,355,355,450
|
|
20230926,104800,35818149,355,355,355,355,10000
|
|
20230926,104700,32268149,356,357,357,356,13666
|
|
20230926,104600,27403047,357,357,357,357,4
|
|
20230926,104500,27401619,357,357,357,357,1
|
|
20230926,104400,27401262,357,357,357,357,0
|
|
20230926,104300,27401262,357,357,357,357,0
|
|
20230926,104200,27401262,357,357,357,357,0
|
|
20230926,104100,27401262,357,358,358,357,1696
|
|
20230926,104000,26795787,358,358,358,358,60
|
|
20230926,103900,26774307,358,358,358,358,0
|
|
20230926,103800,26774307,358,358,358,357,850
|
|
20230926,103700,26470807,358,358,358,358,0
|
|
20230926,103600,26470807,358,358,358,358,0
|
|
20230926,103500,26470807,358,358,358,358,1
|
|
20230926,103400,26470449,358,358,358,358,6
|
|
20230926,103300,26468301,359,359,359,359,3000
|
|
20230926,103200,25391301,359,359,359,359,101
|
|
20230926,103100,25355042,359,359,359,359,0
|
|
20230926,103000,25355042,359,359,359,359,0
|
|
20230926,102900,25355042,359,359,359,359,0
|
|
20230926,102800,25355042,359,359,359,359,0
|
|
20230926,102700,25355042,359,359,359,359,0
|
|
20230926,102600,25355042,359,359,359,359,100
|
|
20230926,102500,25319142,359,359,359,359,0
|
|
20230926,102400,25319142,359,359,359,359,600
|
|
20230926,102300,25103742,359,359,359,359,0
|
|
20230926,102200,25103742,359,359,359,359,0
|
|
20230926,102100,25103742,359,359,359,359,0
|
|
20230926,102000,25103742,359,359,359,359,5000
|
|
20230926,101900,23308742,359,359,359,359,0
|
|
20230926,101800,23308742,359,359,359,359,0
|
|
20230926,101700,23308742,359,359,359,359,0
|
|
20230926,101600,23308742,359,359,359,359,0
|
|
20230926,101500,23308742,359,359,359,359,0
|
|
20230926,101400,23308742,359,359,359,359,0
|
|
20230926,101300,23308742,359,359,359,359,0
|
|
20230926,101200,23308742,359,359,359,359,165
|
|
20230926,101100,23249507,359,357,359,357,1501
|
|
20230926,101000,22713648,357,357,357,357,0
|
|
20230926,100900,22713648,357,357,357,357,0
|
|
20230926,100800,22713648,357,357,357,357,33
|
|
20230926,100700,22701867,359,359,359,359,0
|
|
20230926,100600,22701867,359,359,359,359,2
|
|
20230926,100500,22701149,357,357,357,357,0
|
|
20230926,100400,22701149,357,357,357,357,0
|
|
20230926,100300,22701149,357,357,357,357,0
|
|
20230926,100200,22701149,357,357,357,357,0
|
|
20230926,100100,22701149,357,357,357,357,0
|
|
20230926,100000,22701149,357,357,357,357,1846
|
|
20230926,095900,22042127,360,360,360,360,4
|
|
20230926,095800,22040687,360,360,360,360,1
|
|
20230926,095700,22040327,356,356,356,356,0
|
|
20230926,095600,22040327,356,356,356,356,0
|
|
20230926,095500,22040327,356,356,356,356,0
|
|
20230926,095400,22040327,356,356,356,356,0
|
|
20230926,095300,22040327,356,357,357,356,9543
|
|
20230926,095200,18641153,358,358,358,358,50
|
|
20230926,095100,18623253,358,358,358,358,467
|
|
20230926,095000,18456067,357,357,357,357,0
|
|
20230926,094900,18456067,357,357,357,357,997
|
|
20230926,094800,18100138,357,357,357,357,0
|
|
20230926,094700,18100138,357,357,357,357,0
|
|
20230926,094600,18100138,357,357,357,357,0
|
|
20230926,094500,18100138,357,357,357,357,0
|
|
20230926,094400,18100138,357,357,357,357,20
|
|
20230926,094300,18092998,357,359,359,357,738
|
|
20230926,094200,17829518,359,359,359,359,0
|
|
20230926,094100,17829518,359,359,359,359,0
|
|
20230926,094000,17829518,359,357,359,357,5031
|
|
20230926,093900,16033367,358,358,358,358,3
|
|
20230926,093800,16032293,358,358,358,358,1
|
|
20230926,093700,16031935,358,358,358,358,993
|
|
20230926,093600,15676441,358,358,358,358,0
|
|
20230926,093500,15676441,358,357,358,356,1194
|
|
20230926,093400,15250365,357,360,360,357,5217
|
|
20230926,093300,13386814,360,360,360,360,61
|
|
20230926,093200,13364854,359,359,359,359,17
|
|
20230926,093100,13358751,359,361,361,359,427
|
|
20230926,093000,13205456,359,359,359,359,0
|
|
20230926,092900,13205456,359,359,359,359,3902
|
|
20230926,092800,11804638,360,360,360,360,0
|
|
20230926,092700,11804638,360,360,360,360,128
|
|
20230926,092600,11758558,361,361,361,361,1
|
|
20230926,092500,11758197,359,359,359,359,1700
|
|
20230926,092400,11147897,360,360,360,360,160
|
|
20230926,092300,11090297,360,360,360,360,0
|
|
20230926,092200,11090297,360,360,360,360,0
|
|
20230926,092100,11090297,360,360,360,360,0
|
|
20230926,092000,11090297,360,360,360,360,0
|
|
20230926,091900,11090297,360,360,360,360,3000
|
|
20230926,091800,10010297,360,360,360,360,1004
|
|
20230926,091700,9648857,360,360,360,360,0
|
|
20230926,091600,9648857,360,360,360,360,1
|
|
20230926,091500,9648497,360,360,360,360,3136
|
|
20230926,091400,8519537,362,362,362,362,1
|
|
20230926,091300,8519175,362,362,362,362,0
|
|
20230926,091200,8519175,362,361,362,361,1475
|
|
20230926,091100,7986600,362,362,362,362,341
|
|
20230926,091000,7863158,363,363,363,363,276
|
|
20230926,090900,7762970,363,363,363,361,103
|
|
20230926,090800,7725583,360,362,362,360,4521
|
|
20230926,090700,6093728,364,364,364,364,1
|
|
20230926,090600,6093364,362,364,364,362,5936
|
|
20230926,090500,3934459,364,363,364,363,325
|
|
20230926,090400,3816445,364,365,365,364,1422
|
|
20230926,090300,3297417,366,365,366,365,2912
|
|
20230926,090200,2234382,366,367,369,366,3742
|
|
20230926,090100,861292,365,365,365,365,0
|
|
20230926,090000,861292,365,369,369,365,2350
|