584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184100,82598611,509,509,509,509,430
|
|
20230921,184000,82598611,509,509,509,509,0
|
|
20230921,183900,82598611,509,509,509,509,0
|
|
20230921,183800,82598611,509,509,509,509,0
|
|
20230921,183700,82598611,509,509,509,509,0
|
|
20230921,183600,82598611,509,509,509,509,0
|
|
20230921,183500,82598611,509,509,509,509,0
|
|
20230921,183400,82598611,509,509,509,509,0
|
|
20230921,183300,82598611,509,509,509,509,0
|
|
20230921,183200,82598611,509,509,509,509,0
|
|
20230921,183100,82598611,509,509,509,509,0
|
|
20230921,183000,82598611,509,509,509,509,0
|
|
20230921,182900,82598611,509,509,509,509,0
|
|
20230921,182800,82598611,509,509,509,509,0
|
|
20230921,182700,82598611,509,509,509,509,0
|
|
20230921,182600,82598611,509,509,509,509,0
|
|
20230921,182500,82598611,509,509,509,509,0
|
|
20230921,182400,82598611,509,509,509,509,0
|
|
20230921,182300,82598611,509,509,509,509,0
|
|
20230921,182200,82598611,509,509,509,509,0
|
|
20230921,182100,82598611,509,509,509,509,0
|
|
20230921,182000,82598611,509,509,509,509,0
|
|
20230921,181900,82598611,509,509,509,509,0
|
|
20230921,181800,82598611,509,509,509,509,0
|
|
20230921,181700,82598611,509,509,509,509,0
|
|
20230921,181600,82598611,509,509,509,509,0
|
|
20230921,181500,82598611,509,509,509,509,0
|
|
20230921,181400,82598611,509,509,509,509,0
|
|
20230921,181300,82598611,509,509,509,509,0
|
|
20230921,181200,82598611,509,509,509,509,0
|
|
20230921,181100,82598611,509,509,509,509,430
|
|
20230921,181000,82598611,509,509,509,509,0
|
|
20230921,180900,82598611,509,509,509,509,0
|
|
20230921,180800,82598611,509,509,509,509,0
|
|
20230921,180700,82598611,509,509,509,509,0
|
|
20230921,180600,82598611,509,509,509,509,0
|
|
20230921,180500,82598611,509,509,509,509,0
|
|
20230921,180400,82598611,509,509,509,509,0
|
|
20230921,180300,82598611,509,509,509,509,0
|
|
20230921,180200,82598611,509,509,509,509,0
|
|
20230921,180100,82598611,509,509,509,509,0
|
|
20230921,180000,82598611,509,509,509,509,0
|
|
20230921,175900,82598611,509,509,509,509,0
|
|
20230921,175800,82598611,509,509,509,509,0
|
|
20230921,175700,82598611,509,509,509,509,0
|
|
20230921,175600,82598611,509,509,509,509,0
|
|
20230921,175500,82598611,509,509,509,509,0
|
|
20230921,175400,82598611,509,509,509,509,0
|
|
20230921,175300,82598611,509,509,509,509,0
|
|
20230921,175200,82598611,509,509,509,509,0
|
|
20230921,175100,82598611,509,509,509,509,0
|
|
20230921,175000,82598611,509,509,509,509,0
|
|
20230921,174900,82598611,509,509,509,509,0
|
|
20230921,174800,82598611,509,509,509,509,0
|
|
20230921,174700,82598611,509,509,509,509,0
|
|
20230921,174600,82598611,509,509,509,509,0
|
|
20230921,174500,82598611,509,509,509,509,0
|
|
20230921,174400,82598611,509,509,509,509,0
|
|
20230921,174300,82598611,509,509,509,509,0
|
|
20230921,174200,82598611,509,509,509,509,0
|
|
20230921,174100,82598611,509,509,509,509,430
|
|
20230921,174000,82598611,509,509,509,509,0
|
|
20230921,173900,82598611,509,509,509,509,0
|
|
20230921,173800,82598611,509,509,509,509,0
|
|
20230921,173700,82598611,509,509,509,509,0
|
|
20230921,173600,82598611,509,509,509,509,0
|
|
20230921,173500,82598611,509,509,509,509,0
|
|
20230921,173400,82598611,509,509,509,509,0
|
|
20230921,173300,82598611,509,509,509,509,0
|
|
20230921,173200,82598611,509,509,509,509,0
|
|
20230921,173100,82598611,509,509,509,509,0
|
|
20230921,173000,82598611,509,509,509,509,0
|
|
20230921,172900,82598611,509,509,509,509,0
|
|
20230921,172800,82598611,509,509,509,509,0
|
|
20230921,172700,82598611,509,509,509,509,0
|
|
20230921,172600,82598611,509,509,509,509,0
|
|
20230921,172500,82598611,509,509,509,509,0
|
|
20230921,172400,82598611,509,509,509,509,0
|
|
20230921,172300,82598611,509,509,509,509,0
|
|
20230921,172200,82598611,509,509,509,509,0
|
|
20230921,172100,82598611,509,509,509,509,0
|
|
20230921,172000,82598611,509,509,509,509,0
|
|
20230921,171900,82598611,509,509,509,509,0
|
|
20230921,171800,82598611,509,509,509,509,0
|
|
20230921,171700,82598611,509,509,509,509,0
|
|
20230921,171600,82598611,509,509,509,509,0
|
|
20230921,171500,82598611,509,509,509,509,0
|
|
20230921,171400,82598611,509,509,509,509,0
|
|
20230921,171300,82598611,509,509,509,509,0
|
|
20230921,171200,82598611,509,509,509,509,0
|
|
20230921,171100,82598611,509,509,509,509,430
|
|
20230921,171000,82598611,509,509,509,509,0
|
|
20230921,170900,82598611,509,509,509,509,0
|
|
20230921,170800,82598611,509,509,509,509,0
|
|
20230921,170700,82598611,509,509,509,509,0
|
|
20230921,170600,82598611,509,509,509,509,0
|
|
20230921,170500,82598611,509,509,509,509,0
|
|
20230921,170400,82598611,509,509,509,509,0
|
|
20230921,170300,82598611,509,509,509,509,0
|
|
20230921,170200,82598611,509,509,509,509,0
|
|
20230921,170100,82598611,509,509,509,509,0
|
|
20230921,170000,82598611,509,509,509,509,0
|
|
20230921,165900,82598611,509,509,509,509,0
|
|
20230921,165800,82598611,509,509,509,509,0
|
|
20230921,165700,82598611,509,509,509,509,0
|
|
20230921,165600,82598611,509,509,509,509,0
|
|
20230921,165500,82598611,509,509,509,509,0
|
|
20230921,165400,82598611,509,509,509,509,0
|
|
20230921,165300,82598611,509,509,509,509,0
|
|
20230921,165200,82598611,509,509,509,509,0
|
|
20230921,165100,82598611,509,509,509,509,0
|
|
20230921,165000,82598611,509,509,509,509,0
|
|
20230921,164900,82598611,509,509,509,509,0
|
|
20230921,164800,82598611,509,509,509,509,0
|
|
20230921,164700,82598611,509,509,509,509,0
|
|
20230921,164600,82598611,509,509,509,509,0
|
|
20230921,164500,82598611,509,509,509,509,0
|
|
20230921,164400,82598611,509,509,509,509,0
|
|
20230921,164300,82598611,509,509,509,509,0
|
|
20230921,164200,82598611,509,509,509,509,0
|
|
20230921,164100,82598611,509,509,509,509,430
|
|
20230921,164000,82598611,509,509,509,509,0
|
|
20230921,163900,82598611,509,509,509,509,0
|
|
20230921,163800,82598611,509,509,509,509,0
|
|
20230921,163700,82598611,509,509,509,509,0
|
|
20230921,163600,82598611,509,509,509,509,0
|
|
20230921,163500,82598611,509,509,509,509,0
|
|
20230921,163400,82598611,509,509,509,509,0
|
|
20230921,163300,82598611,509,509,509,509,0
|
|
20230921,163200,82598611,509,509,509,509,0
|
|
20230921,163100,82598611,509,509,509,509,0
|
|
20230921,163000,82598611,509,509,509,509,0
|
|
20230921,162900,82598611,509,509,509,509,0
|
|
20230921,162800,82598611,509,509,509,509,0
|
|
20230921,162700,82598611,509,509,509,509,0
|
|
20230921,162600,82598611,509,509,509,509,0
|
|
20230921,162500,82598611,509,509,509,509,0
|
|
20230921,162400,82598611,509,509,509,509,0
|
|
20230921,162300,82598611,509,509,509,509,0
|
|
20230921,162200,82598611,509,509,509,509,0
|
|
20230921,162100,82598611,509,509,509,509,0
|
|
20230921,162000,82598611,509,509,509,509,0
|
|
20230921,161900,82598611,509,509,509,509,0
|
|
20230921,161800,82598611,509,509,509,509,0
|
|
20230921,161700,82598611,509,509,509,509,0
|
|
20230921,161600,82598611,509,509,509,509,0
|
|
20230921,161500,82598611,509,509,509,509,0
|
|
20230921,161400,82598611,509,509,509,509,0
|
|
20230921,161300,82598611,509,509,509,509,0
|
|
20230921,161200,82598611,509,509,509,509,0
|
|
20230921,161100,82598611,509,509,509,509,430
|
|
20230921,161000,82598611,509,509,509,509,0
|
|
20230921,160900,82598611,509,509,509,509,0
|
|
20230921,160800,82598611,509,509,509,509,0
|
|
20230921,160700,82598611,509,509,509,509,0
|
|
20230921,160600,82598611,509,509,509,509,0
|
|
20230921,160500,82598611,509,509,509,509,0
|
|
20230921,160400,82598611,509,509,509,509,0
|
|
20230921,160300,82598611,509,509,509,509,0
|
|
20230921,160200,82598611,509,509,509,509,0
|
|
20230921,160100,82598611,509,509,509,509,0
|
|
20230921,160000,82598611,509,509,509,509,0
|
|
20230921,155900,82598611,509,509,509,509,0
|
|
20230921,155800,82598611,509,509,509,509,0
|
|
20230921,155700,82598611,509,509,509,509,0
|
|
20230921,155600,82598611,509,509,509,509,0
|
|
20230921,155500,82598611,509,509,509,509,0
|
|
20230921,155400,82598611,509,509,509,509,0
|
|
20230921,155300,82598611,509,509,509,509,0
|
|
20230921,155200,82598611,509,509,509,509,0
|
|
20230921,155100,82598611,509,509,509,509,0
|
|
20230921,155000,82598611,509,509,509,509,0
|
|
20230921,154900,82598611,509,509,509,509,0
|
|
20230921,154800,82598611,509,509,509,509,0
|
|
20230921,154700,82598611,509,509,509,509,0
|
|
20230921,154600,82598611,509,509,509,509,0
|
|
20230921,154500,82598611,509,509,509,509,0
|
|
20230921,154400,82598611,509,509,509,509,0
|
|
20230921,154300,82598611,509,509,509,509,0
|
|
20230921,154200,82598611,509,509,509,509,0
|
|
20230921,154100,82598611,509,509,509,509,430
|
|
20230921,154000,82598611,509,509,509,509,0
|
|
20230921,153900,82598611,509,509,509,509,0
|
|
20230921,153800,82598611,509,509,509,509,0
|
|
20230921,153700,82598611,509,509,509,509,0
|
|
20230921,153600,82598611,509,509,509,509,0
|
|
20230921,153500,82598611,509,509,509,509,0
|
|
20230921,153400,82598611,509,509,509,509,0
|
|
20230921,153300,82598611,509,509,509,509,0
|
|
20230921,153200,82598611,509,509,509,509,0
|
|
20230921,153100,82598611,509,509,509,509,0
|
|
20230921,153000,82598611,509,509,509,509,430
|
|
20230921,152900,82379741,508,508,508,508,0
|
|
20230921,152800,82379741,508,508,508,508,0
|
|
20230921,152700,82379741,508,508,508,508,0
|
|
20230921,152600,82379741,508,508,508,508,0
|
|
20230921,152500,82379741,508,508,508,508,0
|
|
20230921,152400,82379741,508,508,508,508,0
|
|
20230921,152300,82379741,508,508,508,508,0
|
|
20230921,152200,82379741,508,508,508,508,0
|
|
20230921,152100,82379741,508,508,508,508,0
|
|
20230921,152000,82379741,508,508,508,508,0
|
|
20230921,151900,82379741,508,508,508,508,0
|
|
20230921,151800,82379741,508,508,508,508,1
|
|
20230921,151700,82379233,509,509,509,509,10
|
|
20230921,151600,82374143,508,508,508,508,20
|
|
20230921,151500,82363983,509,509,509,509,0
|
|
20230921,151400,82363983,509,509,509,509,0
|
|
20230921,151300,82363983,509,509,509,509,10
|
|
20230921,151200,82358893,506,506,506,506,0
|
|
20230921,151100,82358893,506,509,509,506,1001
|
|
20230921,151000,81849387,509,509,509,506,123
|
|
20230921,150900,81786981,506,509,509,506,2556
|
|
20230921,150800,80493463,507,507,507,507,0
|
|
20230921,150700,80493463,507,507,507,507,0
|
|
20230921,150600,80493463,507,507,507,507,0
|
|
20230921,150500,80493463,507,507,507,507,10
|
|
20230921,150400,80488393,507,507,507,507,1000
|
|
20230921,150300,79981393,507,507,507,507,5
|
|
20230921,150200,79978858,507,508,508,507,205
|
|
20230921,150100,79874723,507,507,507,507,55
|
|
20230921,150000,79846838,507,508,508,507,1824
|
|
20230921,145900,78922069,508,508,508,508,51
|
|
20230921,145800,78896161,508,508,508,508,0
|
|
20230921,145700,78896161,508,508,508,508,0
|
|
20230921,145600,78896161,508,508,508,508,1432
|
|
20230921,145500,78168705,510,510,510,510,956
|
|
20230921,145400,77681145,510,510,510,510,5
|
|
20230921,145300,77678595,508,508,508,508,10
|
|
20230921,145200,77673515,509,509,509,509,0
|
|
20230921,145100,77673515,509,509,509,509,0
|
|
20230921,145000,77673515,509,509,509,509,0
|
|
20230921,144900,77673515,509,509,509,509,1
|
|
20230921,144800,77673006,510,510,510,510,9
|
|
20230921,144700,77668416,510,510,510,510,21
|
|
20230921,144600,77657706,510,510,510,510,0
|
|
20230921,144500,77657706,510,510,510,510,3
|
|
20230921,144400,77656176,509,509,509,509,500
|
|
20230921,144300,77401676,509,508,509,508,303
|
|
20230921,144200,77247452,508,508,508,508,0
|
|
20230921,144100,77247452,508,508,508,508,100
|
|
20230921,144000,77196652,508,508,508,508,100
|
|
20230921,143900,77145852,508,508,508,508,0
|
|
20230921,143800,77145852,508,508,508,508,0
|
|
20230921,143700,77145852,508,508,509,508,106
|
|
20230921,143600,77091998,508,508,508,508,10
|
|
20230921,143500,77086918,508,508,508,508,390
|
|
20230921,143400,76888798,508,508,508,508,0
|
|
20230921,143300,76888798,508,508,508,508,150
|
|
20230921,143200,76812598,508,508,508,508,158
|
|
20230921,143100,76732334,507,507,507,507,24
|
|
20230921,143000,76720166,507,507,507,507,673
|
|
20230921,142900,76378955,508,508,508,508,2
|
|
20230921,142800,76377939,508,508,508,508,2
|
|
20230921,142700,76376923,508,508,508,508,52
|
|
20230921,142600,76350507,508,508,509,508,1396
|
|
20230921,142500,75641239,508,508,508,508,5
|
|
20230921,142400,75638699,508,508,508,508,132
|
|
20230921,142300,75571643,508,508,508,508,21
|
|
20230921,142200,75560975,508,508,508,508,0
|
|
20230921,142100,75560975,508,508,508,508,0
|
|
20230921,142000,75560975,508,508,508,508,200
|
|
20230921,141900,75459375,507,507,507,507,0
|
|
20230921,141800,75459375,507,509,509,507,8427
|
|
20230921,141700,71180556,510,510,510,510,0
|
|
20230921,141600,71180556,510,510,510,510,2000
|
|
20230921,141500,70160556,509,509,509,509,267
|
|
20230921,141400,70024653,509,509,509,509,100
|
|
20230921,141300,69973753,509,509,509,509,0
|
|
20230921,141200,69973753,509,509,509,509,500
|
|
20230921,141100,69719253,508,508,508,508,1
|
|
20230921,141000,69718745,508,508,508,508,2
|
|
20230921,140900,69717729,508,508,508,508,1503
|
|
20230921,140800,68954205,508,508,508,508,79
|
|
20230921,140700,68914073,508,508,508,508,2107
|
|
20230921,140600,67843717,508,508,508,508,503
|
|
20230921,140500,67588193,508,508,508,508,100
|
|
20230921,140400,67537393,507,507,507,507,0
|
|
20230921,140300,67537393,507,507,507,507,0
|
|
20230921,140200,67537393,507,507,507,507,0
|
|
20230921,140100,67537393,507,507,507,507,0
|
|
20230921,140000,67537393,507,507,507,507,0
|
|
20230921,135900,67537393,507,507,507,507,1500
|
|
20230921,135800,66776893,507,509,509,507,6101
|
|
20230921,135700,63683153,508,508,508,508,0
|
|
20230921,135600,63683153,508,508,509,508,5377
|
|
20230921,135500,60951537,509,509,509,509,431
|
|
20230921,135400,60732158,510,510,510,510,0
|
|
20230921,135300,60732158,510,510,510,510,0
|
|
20230921,135200,60732158,510,510,510,510,0
|
|
20230921,135100,60732158,510,510,510,510,1
|
|
20230921,135000,60731648,510,510,510,510,48
|
|
20230921,134900,60707168,508,508,508,508,61
|
|
20230921,134800,60676180,508,508,508,508,669
|
|
20230921,134700,60336328,508,508,508,508,1000
|
|
20230921,134600,59828328,508,510,510,508,8001
|
|
20230921,134500,55763818,510,510,510,508,803
|
|
20230921,134400,55355809,508,509,509,508,3507
|
|
20230921,134300,53574158,509,510,510,509,209
|
|
20230921,134200,53467576,510,510,510,510,0
|
|
20230921,134100,53467576,510,510,510,510,12
|
|
20230921,134000,53461456,510,510,510,510,12
|
|
20230921,133900,53455336,510,510,510,510,325
|
|
20230921,133800,53289586,510,510,510,510,0
|
|
20230921,133700,53289586,510,510,510,510,200
|
|
20230921,133600,53187586,510,510,510,510,2
|
|
20230921,133500,53186566,510,510,510,510,0
|
|
20230921,133400,53186566,510,510,510,510,1
|
|
20230921,133300,53186056,510,510,510,510,0
|
|
20230921,133200,53186056,510,510,510,510,0
|
|
20230921,133100,53186056,510,510,510,510,0
|
|
20230921,133000,53186056,510,510,510,510,0
|
|
20230921,132900,53186056,510,510,510,510,122
|
|
20230921,132800,53123836,509,509,509,509,0
|
|
20230921,132700,53123836,509,509,509,509,0
|
|
20230921,132600,53123836,509,509,509,509,6
|
|
20230921,132500,53120782,509,509,509,509,0
|
|
20230921,132400,53120782,509,509,509,509,1
|
|
20230921,132300,53120273,510,510,510,510,0
|
|
20230921,132200,53120273,510,509,510,509,196
|
|
20230921,132100,53020316,509,509,509,509,0
|
|
20230921,132000,53020316,509,509,510,509,149
|
|
20230921,131900,52944331,509,509,509,509,0
|
|
20230921,131800,52944331,509,509,509,509,96
|
|
20230921,131700,52895467,509,509,509,509,10
|
|
20230921,131600,52890377,509,508,509,508,39
|
|
20230921,131500,52870563,508,508,508,507,662
|
|
20230921,131400,52534464,509,510,510,509,1100
|
|
20230921,131300,51973564,510,510,510,510,0
|
|
20230921,131200,51973564,510,510,510,510,0
|
|
20230921,131100,51973564,510,510,510,510,0
|
|
20230921,131000,51973564,510,510,510,510,0
|
|
20230921,130900,51973564,510,510,510,510,0
|
|
20230921,130800,51973564,510,510,510,510,0
|
|
20230921,130700,51973564,510,510,510,510,0
|
|
20230921,130600,51973564,510,510,510,510,0
|
|
20230921,130500,51973564,510,510,510,510,0
|
|
20230921,130400,51973564,510,510,510,510,0
|
|
20230921,130300,51973564,510,510,510,510,0
|
|
20230921,130200,51973564,510,510,510,510,0
|
|
20230921,130100,51973564,510,510,510,510,100
|
|
20230921,130000,51922564,510,508,510,508,18
|
|
20230921,125900,51913418,508,506,508,506,87
|
|
20230921,125800,51869232,508,506,512,506,2153
|
|
20230921,125700,50779590,506,507,507,506,14
|
|
20230921,125600,50772496,506,507,507,506,979
|
|
20230921,125500,50276810,507,509,509,507,1114
|
|
20230921,125400,49711992,507,508,508,507,2105
|
|
20230921,125300,48644167,508,508,508,508,5
|
|
20230921,125200,48641627,511,511,511,511,1
|
|
20230921,125100,48641116,507,508,508,507,1500
|
|
20230921,125000,47880416,507,508,508,507,823
|
|
20230921,124900,47462555,508,509,509,508,1500
|
|
20230921,124800,46700452,508,510,510,508,306
|
|
20230921,124700,46544401,511,508,511,508,454
|
|
20230921,124600,46313733,508,507,508,507,1111
|
|
20230921,124500,45749845,507,508,508,507,11
|
|
20230921,124400,45744258,507,507,507,507,5
|
|
20230921,124300,45741723,510,510,510,510,50
|
|
20230921,124200,45716223,510,510,510,510,3316
|
|
20230921,124100,44025063,510,510,510,510,55
|
|
20230921,124000,43997013,507,508,508,507,10535
|
|
20230921,123900,38645237,509,511,511,509,11279
|
|
20230921,123800,32904208,510,510,510,510,0
|
|
20230921,123700,32904208,510,510,510,510,7
|
|
20230921,123600,32900638,509,509,509,509,5
|
|
20230921,123500,32898093,511,511,511,511,174
|
|
20230921,123400,32809179,510,510,510,510,30
|
|
20230921,123300,32793879,510,510,510,510,21
|
|
20230921,123200,32783169,511,511,511,511,10
|
|
20230921,123100,32778059,510,510,510,510,0
|
|
20230921,123000,32778059,510,510,510,510,0
|
|
20230921,122900,32778059,510,510,510,510,3522
|
|
20230921,122800,30981839,510,510,510,510,10
|
|
20230921,122700,30976739,511,512,512,511,122
|
|
20230921,122600,30914375,510,510,510,510,0
|
|
20230921,122500,30914375,510,510,510,510,0
|
|
20230921,122400,30914375,510,511,511,510,6588
|
|
20230921,122300,27552978,512,512,512,512,0
|
|
20230921,122200,27552978,512,512,512,512,1
|
|
20230921,122100,27552466,512,512,512,512,0
|
|
20230921,122000,27552466,512,512,512,512,0
|
|
20230921,121900,27552466,512,512,512,512,0
|
|
20230921,121800,27552466,512,512,512,512,1378
|
|
20230921,121700,26846930,513,513,513,513,0
|
|
20230921,121600,26846930,513,513,513,513,0
|
|
20230921,121500,26846930,513,513,513,513,0
|
|
20230921,121400,26846930,513,513,513,513,0
|
|
20230921,121300,26846930,513,513,513,513,0
|
|
20230921,121200,26846930,513,513,513,513,0
|
|
20230921,121100,26846930,513,513,513,513,0
|
|
20230921,121000,26846930,513,512,513,512,277
|
|
20230921,120900,26705100,513,513,513,513,0
|
|
20230921,120800,26705100,513,512,513,512,7
|
|
20230921,120700,26701512,513,513,513,513,0
|
|
20230921,120600,26701512,513,513,513,513,0
|
|
20230921,120500,26701512,513,513,513,513,10
|
|
20230921,120400,26696382,512,512,512,512,0
|
|
20230921,120300,26696382,512,512,512,512,0
|
|
20230921,120200,26696382,512,512,512,512,0
|
|
20230921,120100,26696382,512,512,512,512,0
|
|
20230921,120000,26696382,512,512,512,512,0
|
|
20230921,115900,26696382,512,512,512,512,0
|
|
20230921,115800,26696382,512,512,512,512,0
|
|
20230921,115700,26696382,512,512,512,512,0
|
|
20230921,115600,26696382,512,512,512,512,0
|
|
20230921,115500,26696382,512,512,512,512,0
|
|
20230921,115400,26696382,512,512,512,512,0
|
|
20230921,115300,26696382,512,512,512,512,0
|
|
20230921,115200,26696382,512,512,512,512,0
|
|
20230921,115100,26696382,512,512,512,512,0
|
|
20230921,115000,26696382,512,512,512,512,10
|
|
20230921,114900,26691262,512,514,514,512,2047
|
|
20230921,114800,25639717,515,515,515,515,0
|
|
20230921,114700,25639717,515,515,515,515,0
|
|
20230921,114600,25639717,515,515,515,515,17
|
|
20230921,114500,25630962,516,516,516,516,22
|
|
20230921,114400,25619610,516,516,516,516,2
|
|
20230921,114300,25618578,515,515,515,515,1
|
|
20230921,114200,25618063,516,516,516,516,0
|
|
20230921,114100,25618063,516,516,516,516,0
|
|
20230921,114000,25618063,516,516,516,516,1
|
|
20230921,113900,25617547,515,515,515,515,0
|
|
20230921,113800,25617547,515,515,515,515,0
|
|
20230921,113700,25617547,515,515,515,515,150
|
|
20230921,113600,25540297,514,514,514,514,0
|
|
20230921,113500,25540297,514,514,514,514,0
|
|
20230921,113400,25540297,514,514,514,514,0
|
|
20230921,113300,25540297,514,514,514,514,0
|
|
20230921,113200,25540297,514,513,514,513,740
|
|
20230921,113100,25159960,513,514,514,513,633
|
|
20230921,113000,24834620,514,514,514,514,0
|
|
20230921,112900,24834620,514,514,514,514,0
|
|
20230921,112800,24834620,514,514,514,514,0
|
|
20230921,112700,24834620,514,514,514,514,0
|
|
20230921,112600,24834620,514,514,514,514,0
|
|
20230921,112500,24834620,514,514,514,514,0
|
|
20230921,112400,24834620,514,514,514,514,0
|
|
20230921,112300,24834620,514,514,514,514,0
|
|
20230921,112200,24834620,514,514,514,514,0
|
|
20230921,112100,24834620,514,514,514,514,0
|
|
20230921,112000,24834620,514,514,514,514,0
|
|
20230921,111900,24834620,514,514,514,514,162
|
|
20230921,111800,24751352,514,513,514,513,6
|
|
20230921,111700,24748273,513,513,513,513,0
|
|
20230921,111600,24748273,513,513,513,513,0
|
|
20230921,111500,24748273,513,513,513,513,0
|
|
20230921,111400,24748273,513,513,513,513,0
|
|
20230921,111300,24748273,513,513,513,513,0
|
|
20230921,111200,24748273,513,513,513,513,0
|
|
20230921,111100,24748273,513,515,515,513,1316
|
|
20230921,111000,24072236,514,514,514,514,0
|
|
20230921,110900,24072236,514,514,514,514,11
|
|
20230921,110800,24066582,515,515,515,515,0
|
|
20230921,110700,24066582,515,515,515,515,876
|
|
20230921,110600,23615442,515,515,515,515,0
|
|
20230921,110500,23615442,515,515,515,515,0
|
|
20230921,110400,23615442,515,515,515,515,32
|
|
20230921,110300,23598962,516,516,516,516,1000
|
|
20230921,110200,23082962,516,516,516,516,100
|
|
20230921,110100,23031362,516,516,516,516,0
|
|
20230921,110000,23031362,516,516,516,516,0
|
|
20230921,105900,23031362,516,516,516,516,2
|
|
20230921,105800,23030330,516,516,516,516,0
|
|
20230921,105700,23030330,516,516,516,516,6
|
|
20230921,105600,23027234,516,516,516,516,0
|
|
20230921,105500,23027234,516,516,516,516,0
|
|
20230921,105400,23027234,516,516,516,516,100
|
|
20230921,105300,22975634,516,516,516,516,0
|
|
20230921,105200,22975634,516,516,516,516,0
|
|
20230921,105100,22975634,516,516,516,516,100
|
|
20230921,105000,22924034,516,516,516,516,0
|
|
20230921,104900,22924034,516,516,516,516,90
|
|
20230921,104800,22877594,516,516,516,516,101
|
|
20230921,104700,22825478,516,516,516,516,130
|
|
20230921,104600,22758398,516,516,516,516,26
|
|
20230921,104500,22744982,515,515,515,515,0
|
|
20230921,104400,22744982,515,515,515,515,0
|
|
20230921,104300,22744982,515,515,515,515,0
|
|
20230921,104200,22744982,515,515,515,515,0
|
|
20230921,104100,22744982,515,515,515,515,157
|
|
20230921,104000,22664127,515,516,516,515,104
|
|
20230921,103900,22610467,516,516,516,516,0
|
|
20230921,103800,22610467,516,516,516,516,0
|
|
20230921,103700,22610467,516,516,516,516,0
|
|
20230921,103600,22610467,516,516,516,516,101
|
|
20230921,103500,22558351,516,516,516,516,2
|
|
20230921,103400,22557319,515,515,515,515,161
|
|
20230921,103300,22474404,515,515,515,515,100
|
|
20230921,103200,22422904,515,515,515,515,0
|
|
20230921,103100,22422904,515,515,515,515,0
|
|
20230921,103000,22422904,515,515,515,515,0
|
|
20230921,102900,22422904,515,515,515,515,0
|
|
20230921,102800,22422904,515,515,515,515,0
|
|
20230921,102700,22422904,515,515,515,515,5
|
|
20230921,102600,22420329,520,520,520,520,0
|
|
20230921,102500,22420329,520,520,520,520,1964
|
|
20230921,102400,21399049,509,521,521,508,23615
|
|
20230921,102300,9285468,521,521,521,521,0
|
|
20230921,102200,9285468,521,521,521,521,100
|
|
20230921,102100,9233368,519,519,519,519,0
|
|
20230921,102000,9233368,519,520,520,519,10
|
|
20230921,101900,9228173,516,520,520,516,8203
|
|
20230921,101800,4985789,520,520,520,520,20
|
|
20230921,101700,4975389,520,520,520,520,0
|
|
20230921,101600,4975389,520,520,520,520,0
|
|
20230921,101500,4975389,520,520,520,520,0
|
|
20230921,101400,4975389,520,520,520,520,0
|
|
20230921,101300,4975389,520,520,520,520,1
|
|
20230921,101200,4974869,519,519,519,519,0
|
|
20230921,101100,4974869,519,519,519,519,198
|
|
20230921,101000,4872107,520,520,520,520,0
|
|
20230921,100900,4872107,520,520,520,520,0
|
|
20230921,100800,4872107,520,520,520,520,0
|
|
20230921,100700,4872107,520,520,520,520,9
|
|
20230921,100600,4867427,519,519,519,519,1000
|
|
20230921,100500,4348427,519,519,519,519,500
|
|
20230921,100400,4088927,520,520,520,520,0
|
|
20230921,100300,4088927,520,520,520,520,76
|
|
20230921,100200,4049407,520,520,520,520,0
|
|
20230921,100100,4049407,520,520,520,520,0
|
|
20230921,100000,4049407,520,520,520,520,0
|
|
20230921,095900,4049407,520,520,520,520,0
|
|
20230921,095800,4049407,520,521,521,520,3179
|
|
20230921,095700,2394297,522,522,522,522,0
|
|
20230921,095600,2394297,522,522,522,522,99
|
|
20230921,095500,2342619,522,522,522,522,0
|
|
20230921,095400,2342619,522,522,522,522,2
|
|
20230921,095300,2341575,525,525,525,525,0
|
|
20230921,095200,2341575,525,525,525,525,0
|
|
20230921,095100,2341575,525,525,525,525,0
|
|
20230921,095000,2341575,525,525,525,525,0
|
|
20230921,094900,2341575,525,524,525,524,14
|
|
20230921,094800,2334226,525,523,525,523,100
|
|
20230921,094700,2281730,522,522,522,522,1
|
|
20230921,094600,2281208,523,523,523,523,1
|
|
20230921,094500,2280685,521,521,521,521,0
|
|
20230921,094400,2280685,521,521,521,521,0
|
|
20230921,094300,2280685,521,521,521,521,0
|
|
20230921,094200,2280685,521,522,522,521,2494
|
|
20230921,094100,981306,525,525,525,525,0
|
|
20230921,094000,981306,525,525,525,525,0
|
|
20230921,093900,981306,525,525,525,525,10
|
|
20230921,093800,976056,525,525,525,525,0
|
|
20230921,093700,976056,525,525,525,525,10
|
|
20230921,093600,970806,523,523,525,523,12
|
|
20230921,093500,964523,524,524,524,524,0
|
|
20230921,093400,964523,524,524,525,522,33
|
|
20230921,093300,947227,521,521,521,521,0
|
|
20230921,093200,947227,521,522,522,521,6
|
|
20230921,093100,944096,525,524,525,523,29
|
|
20230921,093000,928894,522,522,522,522,79
|
|
20230921,092900,887656,522,522,522,522,0
|
|
20230921,092800,887656,522,522,522,522,0
|
|
20230921,092700,887656,522,522,522,522,47
|
|
20230921,092600,863122,522,522,522,522,2
|
|
20230921,092500,862078,523,523,523,523,3
|
|
20230921,092400,860509,523,523,523,523,0
|
|
20230921,092300,860509,523,523,523,523,0
|
|
20230921,092200,860509,523,523,523,523,0
|
|
20230921,092100,860509,523,523,523,523,0
|
|
20230921,092000,860509,523,523,523,523,0
|
|
20230921,091900,860509,523,523,523,523,0
|
|
20230921,091800,860509,523,523,523,523,960
|
|
20230921,091700,358429,523,523,523,523,40
|
|
20230921,091600,337509,523,523,523,523,0
|
|
20230921,091500,337509,523,523,523,523,0
|
|
20230921,091400,337509,523,523,523,523,0
|
|
20230921,091300,337509,523,523,523,523,0
|
|
20230921,091200,337509,523,523,523,523,0
|
|
20230921,091100,337509,523,523,523,523,5
|
|
20230921,091000,334894,524,524,524,524,0
|
|
20230921,090900,334894,524,524,524,524,0
|
|
20230921,090800,334894,524,524,524,524,0
|
|
20230921,090700,334894,524,524,524,524,0
|
|
20230921,090600,334894,524,524,524,524,0
|
|
20230921,090500,334894,524,524,524,524,0
|
|
20230921,090400,334894,524,524,524,524,4
|
|
20230921,090300,332798,525,525,525,524,634
|
|
20230921,090200,0,525,525,525,525,0
|
|
20230921,090100,0,525,525,525,525,0
|
|
20230921,090000,0,525,525,525,525,0
|