590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184700,59909896,497,497,497,497,1820
|
|
20230921,184600,59909896,497,497,497,497,0
|
|
20230921,184500,59909896,497,497,497,497,0
|
|
20230921,184400,59909896,497,497,497,497,0
|
|
20230921,184300,59909896,497,497,497,497,0
|
|
20230921,184200,59909896,497,497,497,497,0
|
|
20230921,184100,59909896,497,497,497,497,0
|
|
20230921,184000,59909896,497,497,497,497,0
|
|
20230921,183900,59909896,497,497,497,497,0
|
|
20230921,183800,59909896,497,497,497,497,0
|
|
20230921,183700,59909896,497,497,497,497,0
|
|
20230921,183600,59909896,497,497,497,497,0
|
|
20230921,183500,59909896,497,497,497,497,0
|
|
20230921,183400,59909896,497,497,497,497,0
|
|
20230921,183300,59909896,497,497,497,497,0
|
|
20230921,183200,59909896,497,497,497,497,0
|
|
20230921,183100,59909896,497,497,497,497,0
|
|
20230921,183000,59909896,497,497,497,497,0
|
|
20230921,182900,59909896,497,497,497,497,0
|
|
20230921,182800,59909896,497,497,497,497,0
|
|
20230921,182700,59909896,497,497,497,497,0
|
|
20230921,182600,59909896,497,497,497,497,0
|
|
20230921,182500,59909896,497,497,497,497,0
|
|
20230921,182400,59909896,497,497,497,497,0
|
|
20230921,182300,59909896,497,497,497,497,0
|
|
20230921,182200,59909896,497,497,497,497,0
|
|
20230921,182100,59909896,497,497,497,497,0
|
|
20230921,182000,59909896,497,497,497,497,0
|
|
20230921,181900,59909896,497,497,497,497,0
|
|
20230921,181800,59909896,497,497,497,497,0
|
|
20230921,181700,59909896,497,497,497,497,1820
|
|
20230921,181600,59909896,497,497,497,497,0
|
|
20230921,181500,59909896,497,497,497,497,0
|
|
20230921,181400,59909896,497,497,497,497,0
|
|
20230921,181300,59909896,497,497,497,497,0
|
|
20230921,181200,59909896,497,497,497,497,0
|
|
20230921,181100,59909896,497,497,497,497,0
|
|
20230921,181000,59909896,497,497,497,497,0
|
|
20230921,180900,59909896,497,497,497,497,0
|
|
20230921,180800,59909896,497,497,497,497,0
|
|
20230921,180700,59909896,497,497,497,497,0
|
|
20230921,180600,59909896,497,497,497,497,0
|
|
20230921,180500,59909896,497,497,497,497,0
|
|
20230921,180400,59909896,497,497,497,497,0
|
|
20230921,180300,59909896,497,497,497,497,0
|
|
20230921,180200,59909896,497,497,497,497,0
|
|
20230921,180100,59909896,497,497,497,497,0
|
|
20230921,180000,59909896,497,497,497,497,0
|
|
20230921,175900,59909896,497,497,497,497,0
|
|
20230921,175800,59909896,497,497,497,497,0
|
|
20230921,175700,59909896,497,497,497,497,0
|
|
20230921,175600,59909896,497,497,497,497,0
|
|
20230921,175500,59909896,497,497,497,497,0
|
|
20230921,175400,59909896,497,497,497,497,0
|
|
20230921,175300,59909896,497,497,497,497,0
|
|
20230921,175200,59909896,497,497,497,497,0
|
|
20230921,175100,59909896,497,497,497,497,0
|
|
20230921,175000,59909896,497,497,497,497,0
|
|
20230921,174900,59909896,497,497,497,497,0
|
|
20230921,174800,59909896,497,497,497,497,0
|
|
20230921,174700,59909896,497,497,497,497,1820
|
|
20230921,174600,59909896,497,497,497,497,0
|
|
20230921,174500,59909896,497,497,497,497,0
|
|
20230921,174400,59909896,497,497,497,497,0
|
|
20230921,174300,59909896,497,497,497,497,0
|
|
20230921,174200,59909896,497,497,497,497,0
|
|
20230921,174100,59909896,497,497,497,497,0
|
|
20230921,174000,59909896,497,497,497,497,0
|
|
20230921,173900,59909896,497,497,497,497,0
|
|
20230921,173800,59909896,497,497,497,497,0
|
|
20230921,173700,59909896,497,497,497,497,0
|
|
20230921,173600,59909896,497,497,497,497,0
|
|
20230921,173500,59909896,497,497,497,497,0
|
|
20230921,173400,59909896,497,497,497,497,0
|
|
20230921,173300,59909896,497,497,497,497,0
|
|
20230921,173200,59909896,497,497,497,497,0
|
|
20230921,173100,59909896,497,497,497,497,0
|
|
20230921,173000,59909896,497,497,497,497,0
|
|
20230921,172900,59909896,497,497,497,497,0
|
|
20230921,172800,59909896,497,497,497,497,0
|
|
20230921,172700,59909896,497,497,497,497,0
|
|
20230921,172600,59909896,497,497,497,497,0
|
|
20230921,172500,59909896,497,497,497,497,0
|
|
20230921,172400,59909896,497,497,497,497,0
|
|
20230921,172300,59909896,497,497,497,497,0
|
|
20230921,172200,59909896,497,497,497,497,0
|
|
20230921,172100,59909896,497,497,497,497,0
|
|
20230921,172000,59909896,497,497,497,497,0
|
|
20230921,171900,59909896,497,497,497,497,0
|
|
20230921,171800,59909896,497,497,497,497,0
|
|
20230921,171700,59909896,497,497,497,497,1820
|
|
20230921,171600,59909896,497,497,497,497,0
|
|
20230921,171500,59909896,497,497,497,497,0
|
|
20230921,171400,59909896,497,497,497,497,0
|
|
20230921,171300,59909896,497,497,497,497,0
|
|
20230921,171200,59909896,497,497,497,497,0
|
|
20230921,171100,59909896,497,497,497,497,0
|
|
20230921,171000,59909896,497,497,497,497,0
|
|
20230921,170900,59909896,497,497,497,497,0
|
|
20230921,170800,59909896,497,497,497,497,0
|
|
20230921,170700,59909896,497,497,497,497,0
|
|
20230921,170600,59909896,497,497,497,497,0
|
|
20230921,170500,59909896,497,497,497,497,0
|
|
20230921,170400,59909896,497,497,497,497,0
|
|
20230921,170300,59909896,497,497,497,497,0
|
|
20230921,170200,59909896,497,497,497,497,0
|
|
20230921,170100,59909896,497,497,497,497,0
|
|
20230921,170000,59909896,497,497,497,497,0
|
|
20230921,165900,59909896,497,497,497,497,0
|
|
20230921,165800,59909896,497,497,497,497,0
|
|
20230921,165700,59909896,497,497,497,497,0
|
|
20230921,165600,59909896,497,497,497,497,0
|
|
20230921,165500,59909896,497,497,497,497,0
|
|
20230921,165400,59909896,497,497,497,497,0
|
|
20230921,165300,59909896,497,497,497,497,0
|
|
20230921,165200,59909896,497,497,497,497,0
|
|
20230921,165100,59909896,497,497,497,497,0
|
|
20230921,165000,59909896,497,497,497,497,0
|
|
20230921,164900,59909896,497,497,497,497,0
|
|
20230921,164800,59909896,497,497,497,497,0
|
|
20230921,164700,59909896,497,497,497,497,1820
|
|
20230921,164600,59909896,497,497,497,497,0
|
|
20230921,164500,59909896,497,497,497,497,0
|
|
20230921,164400,59909896,497,497,497,497,0
|
|
20230921,164300,59909896,497,497,497,497,0
|
|
20230921,164200,59909896,497,497,497,497,0
|
|
20230921,164100,59909896,497,497,497,497,0
|
|
20230921,164000,59909896,497,497,497,497,0
|
|
20230921,163900,59909896,497,497,497,497,0
|
|
20230921,163800,59909896,497,497,497,497,0
|
|
20230921,163700,59909896,497,497,497,497,0
|
|
20230921,163600,59909896,497,497,497,497,0
|
|
20230921,163500,59909896,497,497,497,497,0
|
|
20230921,163400,59909896,497,497,497,497,0
|
|
20230921,163300,59909896,497,497,497,497,0
|
|
20230921,163200,59909896,497,497,497,497,0
|
|
20230921,163100,59909896,497,497,497,497,0
|
|
20230921,163000,59909896,497,497,497,497,0
|
|
20230921,162900,59909896,497,497,497,497,0
|
|
20230921,162800,59909896,497,497,497,497,0
|
|
20230921,162700,59909896,497,497,497,497,0
|
|
20230921,162600,59909896,497,497,497,497,0
|
|
20230921,162500,59909896,497,497,497,497,0
|
|
20230921,162400,59909896,497,497,497,497,0
|
|
20230921,162300,59909896,497,497,497,497,0
|
|
20230921,162200,59909896,497,497,497,497,0
|
|
20230921,162100,59909896,497,497,497,497,0
|
|
20230921,162000,59909896,497,497,497,497,0
|
|
20230921,161900,59909896,497,497,497,497,0
|
|
20230921,161800,59909896,497,497,497,497,0
|
|
20230921,161700,59909896,497,497,497,497,1820
|
|
20230921,161600,59909896,497,497,497,497,0
|
|
20230921,161500,59909896,497,497,497,497,0
|
|
20230921,161400,59909896,497,497,497,497,0
|
|
20230921,161300,59909896,497,497,497,497,0
|
|
20230921,161200,59909896,497,497,497,497,0
|
|
20230921,161100,59909896,497,497,497,497,0
|
|
20230921,161000,59909896,497,497,497,497,0
|
|
20230921,160900,59909896,497,497,497,497,0
|
|
20230921,160800,59909896,497,497,497,497,0
|
|
20230921,160700,59909896,497,497,497,497,0
|
|
20230921,160600,59909896,497,497,497,497,0
|
|
20230921,160500,59909896,497,497,497,497,0
|
|
20230921,160400,59909896,497,497,497,497,0
|
|
20230921,160300,59909896,497,497,497,497,0
|
|
20230921,160200,59909896,497,497,497,497,0
|
|
20230921,160100,59909896,497,497,497,497,0
|
|
20230921,160000,59909896,497,497,497,497,0
|
|
20230921,155900,59909896,497,497,497,497,0
|
|
20230921,155800,59909896,497,497,497,497,0
|
|
20230921,155700,59909896,497,497,497,497,0
|
|
20230921,155600,59909896,497,497,497,497,0
|
|
20230921,155500,59909896,497,497,497,497,0
|
|
20230921,155400,59909896,497,497,497,497,0
|
|
20230921,155300,59909896,497,497,497,497,0
|
|
20230921,155200,59909896,497,497,497,497,0
|
|
20230921,155100,59909896,497,497,497,497,0
|
|
20230921,155000,59909896,497,497,497,497,0
|
|
20230921,154900,59909896,497,497,497,497,0
|
|
20230921,154800,59909896,497,497,497,497,0
|
|
20230921,154700,59909896,497,497,497,497,1820
|
|
20230921,154600,59909896,497,497,497,497,0
|
|
20230921,154500,59909896,497,497,497,497,0
|
|
20230921,154400,59909896,497,497,497,497,0
|
|
20230921,154300,59909896,497,497,497,497,0
|
|
20230921,154200,59909896,497,497,497,497,0
|
|
20230921,154100,59909896,497,497,497,497,0
|
|
20230921,154000,59909896,497,497,497,497,0
|
|
20230921,153900,59909896,497,497,497,497,0
|
|
20230921,153800,59909896,497,497,497,497,0
|
|
20230921,153700,59909896,497,497,497,497,0
|
|
20230921,153600,59909896,497,497,497,497,0
|
|
20230921,153500,59909896,497,497,497,497,0
|
|
20230921,153400,59909896,497,497,497,497,0
|
|
20230921,153300,59909896,497,497,497,497,0
|
|
20230921,153200,59909896,497,497,497,497,0
|
|
20230921,153100,59909896,497,497,497,497,0
|
|
20230921,153000,59909896,497,497,497,497,1820
|
|
20230921,152900,59005356,496,496,496,496,0
|
|
20230921,152800,59005356,496,496,496,496,0
|
|
20230921,152700,59005356,496,496,496,496,0
|
|
20230921,152600,59005356,496,496,496,496,0
|
|
20230921,152500,59005356,496,496,496,496,0
|
|
20230921,152400,59005356,496,496,496,496,0
|
|
20230921,152300,59005356,496,496,496,496,0
|
|
20230921,152200,59005356,496,496,496,496,0
|
|
20230921,152100,59005356,496,496,496,496,0
|
|
20230921,152000,59005356,496,496,496,496,0
|
|
20230921,151900,59005356,496,496,496,496,165
|
|
20230921,151800,58923516,495,495,495,495,14
|
|
20230921,151700,58916586,496,495,496,495,86
|
|
20230921,151600,58874015,496,495,496,495,313
|
|
20230921,151500,58718840,495,495,495,495,2000
|
|
20230921,151400,57728840,495,495,495,495,1
|
|
20230921,151300,57728345,490,494,494,490,9000
|
|
20230921,151200,53297106,495,494,495,494,583
|
|
20230921,151100,53009103,494,493,494,493,2
|
|
20230921,151000,53008116,494,494,494,494,8
|
|
20230921,150900,53004164,494,494,494,494,103
|
|
20230921,150800,52953282,494,494,494,494,0
|
|
20230921,150700,52953282,494,494,494,494,37
|
|
20230921,150600,52935004,494,494,494,494,1000
|
|
20230921,150500,52441004,494,494,494,494,1006
|
|
20230921,150400,51944040,494,494,494,494,514
|
|
20230921,150300,51690124,494,494,494,493,48
|
|
20230921,150200,51666413,494,494,494,494,1
|
|
20230921,150100,51665919,493,493,493,493,1
|
|
20230921,150000,51665426,493,493,493,493,0
|
|
20230921,145900,51665426,493,493,493,493,48
|
|
20230921,145800,51641762,493,495,495,493,2012
|
|
20230921,145700,50649397,494,494,494,494,207
|
|
20230921,145600,50547139,494,494,494,494,0
|
|
20230921,145500,50547139,494,494,494,494,0
|
|
20230921,145400,50547139,494,494,494,494,8
|
|
20230921,145300,50543187,494,495,495,494,230
|
|
20230921,145200,50429566,494,494,494,494,0
|
|
20230921,145100,50429566,494,495,497,494,1500
|
|
20230921,145000,49687245,493,494,494,493,1503
|
|
20230921,144900,48944974,494,495,495,494,103
|
|
20230921,144800,48893992,495,495,495,495,0
|
|
20230921,144700,48893992,495,495,495,495,0
|
|
20230921,144600,48893992,495,495,495,495,400
|
|
20230921,144500,48695992,495,495,495,495,0
|
|
20230921,144400,48695992,495,495,495,495,0
|
|
20230921,144300,48695992,495,495,495,495,0
|
|
20230921,144200,48695992,495,495,495,495,0
|
|
20230921,144100,48695992,495,495,495,495,6
|
|
20230921,144000,48693022,495,495,495,495,179
|
|
20230921,143900,48604417,496,496,496,496,0
|
|
20230921,143800,48604417,496,496,496,496,4903
|
|
20230921,143700,46172529,497,497,497,497,1
|
|
20230921,143600,46172032,497,497,497,497,1
|
|
20230921,143500,46171535,497,497,497,497,1
|
|
20230921,143400,46171038,497,497,497,497,0
|
|
20230921,143300,46171038,497,497,497,497,2
|
|
20230921,143200,46170044,496,496,496,496,2
|
|
20230921,143100,46169052,496,496,496,496,77
|
|
20230921,143000,46130860,496,496,496,496,0
|
|
20230921,142900,46130860,496,496,496,496,0
|
|
20230921,142800,46130860,496,495,496,495,2
|
|
20230921,142700,46129869,495,495,495,495,10
|
|
20230921,142600,46124919,494,494,494,494,0
|
|
20230921,142500,46124919,494,494,494,494,0
|
|
20230921,142400,46124919,494,494,494,494,0
|
|
20230921,142300,46124919,494,494,494,494,0
|
|
20230921,142200,46124919,494,494,494,494,264
|
|
20230921,142100,45994503,494,496,496,494,4979
|
|
20230921,142000,43528011,496,496,496,496,0
|
|
20230921,141900,43528011,496,496,496,496,0
|
|
20230921,141800,43528011,496,496,496,496,0
|
|
20230921,141700,43528011,496,496,496,496,0
|
|
20230921,141600,43528011,496,496,496,496,10
|
|
20230921,141500,43523051,497,497,497,497,1
|
|
20230921,141400,43522554,496,496,496,496,0
|
|
20230921,141300,43522554,496,496,496,496,0
|
|
20230921,141200,43522554,496,496,496,496,0
|
|
20230921,141100,43522554,496,496,496,496,0
|
|
20230921,141000,43522554,496,496,496,496,0
|
|
20230921,140900,43522554,496,496,496,496,0
|
|
20230921,140800,43522554,496,496,496,496,0
|
|
20230921,140700,43522554,496,496,496,496,75
|
|
20230921,140600,43485354,496,496,496,496,501
|
|
20230921,140500,43236858,496,496,496,496,0
|
|
20230921,140400,43236858,496,496,496,496,1
|
|
20230921,140300,43236362,495,495,495,495,55
|
|
20230921,140200,43209137,496,496,496,496,10
|
|
20230921,140100,43204177,496,496,496,496,141
|
|
20230921,140000,43134241,496,496,496,496,90
|
|
20230921,135900,43089601,496,496,496,496,0
|
|
20230921,135800,43089601,496,496,496,495,4570
|
|
20230921,135700,40823141,497,499,499,497,2789
|
|
20230921,135600,39434908,499,499,499,499,10
|
|
20230921,135500,39429918,499,499,499,499,0
|
|
20230921,135400,39429918,499,499,499,499,0
|
|
20230921,135300,39429918,499,499,499,499,1
|
|
20230921,135200,39429419,497,497,497,497,3000
|
|
20230921,135100,37938419,498,498,498,498,0
|
|
20230921,135000,37938419,498,498,498,498,0
|
|
20230921,134900,37938419,498,498,499,498,1205
|
|
20230921,134800,37338234,499,499,499,499,2009
|
|
20230921,134700,36335743,499,500,500,499,102
|
|
20230921,134600,36284744,500,500,500,500,0
|
|
20230921,134500,36284744,500,500,500,500,0
|
|
20230921,134400,36284744,500,501,501,500,1311
|
|
20230921,134300,35629243,500,500,500,500,0
|
|
20230921,134200,35629243,500,500,500,500,0
|
|
20230921,134100,35629243,500,500,500,500,0
|
|
20230921,134000,35629243,500,500,500,500,4
|
|
20230921,133900,35627243,500,500,500,500,4
|
|
20230921,133800,35625243,500,501,501,500,104
|
|
20230921,133700,35573142,502,502,502,502,1
|
|
20230921,133600,35572640,501,501,501,501,0
|
|
20230921,133500,35572640,501,501,501,501,0
|
|
20230921,133400,35572640,501,501,501,501,0
|
|
20230921,133300,35572640,501,501,501,501,0
|
|
20230921,133200,35572640,501,501,501,501,0
|
|
20230921,133100,35572640,501,501,501,501,1
|
|
20230921,133000,35572139,502,502,502,502,0
|
|
20230921,132900,35572139,502,502,502,502,50
|
|
20230921,132800,35547039,502,502,502,502,0
|
|
20230921,132700,35547039,502,500,502,500,2
|
|
20230921,132600,35546037,500,500,500,500,0
|
|
20230921,132500,35546037,500,500,500,500,0
|
|
20230921,132400,35546037,500,500,500,500,0
|
|
20230921,132300,35546037,500,500,500,500,0
|
|
20230921,132200,35546037,500,500,500,500,8
|
|
20230921,132100,35542037,500,500,500,500,7
|
|
20230921,132000,35538537,500,501,501,500,207
|
|
20230921,131900,35434837,501,501,501,501,0
|
|
20230921,131800,35434837,501,501,501,501,0
|
|
20230921,131700,35434837,501,501,501,501,0
|
|
20230921,131600,35434837,501,501,501,501,2
|
|
20230921,131500,35433835,501,501,501,501,0
|
|
20230921,131400,35433835,501,501,501,501,0
|
|
20230921,131300,35433835,501,501,501,501,0
|
|
20230921,131200,35433835,501,501,501,501,0
|
|
20230921,131100,35433835,501,501,501,501,10
|
|
20230921,131000,35428825,501,501,501,501,10
|
|
20230921,130900,35423815,501,501,501,501,0
|
|
20230921,130800,35423815,501,501,501,501,0
|
|
20230921,130700,35423815,501,501,501,501,0
|
|
20230921,130600,35423815,501,501,501,501,0
|
|
20230921,130500,35423815,501,501,501,501,0
|
|
20230921,130400,35423815,501,501,501,501,0
|
|
20230921,130300,35423815,501,501,501,501,9
|
|
20230921,130200,35419306,498,498,498,498,0
|
|
20230921,130100,35419306,498,498,498,498,0
|
|
20230921,130000,35419306,498,498,498,498,0
|
|
20230921,125900,35419306,498,499,499,498,5176
|
|
20230921,125800,32841620,499,499,499,499,7
|
|
20230921,125700,32838127,499,499,499,499,7
|
|
20230921,125600,32834634,499,499,499,499,0
|
|
20230921,125500,32834634,499,501,502,499,262
|
|
20230921,125400,32703184,501,498,501,498,18
|
|
20230921,125300,32694206,499,499,499,498,9
|
|
20230921,125200,32689722,499,499,499,499,9
|
|
20230921,125100,32685231,499,499,499,499,5
|
|
20230921,125000,32682736,499,499,499,498,3448
|
|
20230921,124900,30962408,499,499,499,499,0
|
|
20230921,124800,30962408,499,499,499,499,9
|
|
20230921,124700,30957917,499,499,499,499,0
|
|
20230921,124600,30957917,499,500,500,499,10
|
|
20230921,124500,30952924,500,500,500,500,1
|
|
20230921,124400,30952424,500,500,500,499,11
|
|
20230921,124300,30946933,500,499,500,499,10
|
|
20230921,124200,30941942,500,500,500,499,83
|
|
20230921,124100,30900466,500,500,500,500,0
|
|
20230921,124000,30900466,500,500,500,500,16
|
|
20230921,123900,30892466,500,500,500,500,0
|
|
20230921,123800,30892466,500,500,500,500,197
|
|
20230921,123700,30793966,499,500,500,499,2
|
|
20230921,123600,30792967,500,500,500,500,34
|
|
20230921,123500,30775967,500,500,500,500,3430
|
|
20230921,123400,29060967,500,500,500,500,0
|
|
20230921,123300,29060967,500,500,500,500,2
|
|
20230921,123200,29059967,501,501,501,501,2497
|
|
20230921,123100,27808970,501,501,501,501,38
|
|
20230921,123000,27789932,501,501,501,501,0
|
|
20230921,122900,27789932,501,501,501,501,0
|
|
20230921,122800,27789932,501,501,501,501,1
|
|
20230921,122700,27789431,501,501,501,501,0
|
|
20230921,122600,27789431,501,501,501,501,0
|
|
20230921,122500,27789431,501,501,501,501,133
|
|
20230921,122400,27722798,502,502,502,502,0
|
|
20230921,122300,27722798,502,502,502,502,0
|
|
20230921,122200,27722798,502,502,502,502,2
|
|
20230921,122100,27721794,501,502,502,501,2
|
|
20230921,122000,27720791,502,502,502,502,0
|
|
20230921,121900,27720791,502,502,502,502,4
|
|
20230921,121800,27718783,502,502,502,502,0
|
|
20230921,121700,27718783,502,502,502,502,12
|
|
20230921,121600,27712759,501,501,501,501,0
|
|
20230921,121500,27712759,501,502,502,501,118
|
|
20230921,121400,27653638,502,502,502,502,5
|
|
20230921,121300,27651128,502,502,502,502,6
|
|
20230921,121200,27648116,502,502,502,502,4
|
|
20230921,121100,27646108,502,502,502,502,1
|
|
20230921,121000,27645606,501,501,501,501,0
|
|
20230921,120900,27645606,501,501,501,501,0
|
|
20230921,120800,27645606,501,501,501,501,0
|
|
20230921,120700,27645606,501,501,501,501,0
|
|
20230921,120600,27645606,501,502,502,501,6
|
|
20230921,120500,27642599,501,501,501,501,0
|
|
20230921,120400,27642599,501,501,501,501,1496
|
|
20230921,120300,26893103,502,502,502,502,0
|
|
20230921,120200,26893103,502,502,502,502,1
|
|
20230921,120100,26892601,502,502,502,502,1
|
|
20230921,120000,26892099,502,502,502,502,0
|
|
20230921,115900,26892099,502,502,502,502,0
|
|
20230921,115800,26892099,502,502,502,502,0
|
|
20230921,115700,26892099,502,502,502,502,1
|
|
20230921,115600,26891597,502,502,502,502,5016
|
|
20230921,115500,24373565,503,503,503,503,200
|
|
20230921,115400,24272965,503,503,503,503,0
|
|
20230921,115300,24272965,503,504,504,503,6232
|
|
20230921,115200,21137749,505,505,505,505,0
|
|
20230921,115100,21137749,505,505,505,505,0
|
|
20230921,115000,21137749,505,505,505,505,2
|
|
20230921,114900,21136739,505,505,505,505,0
|
|
20230921,114800,21136739,505,505,505,505,0
|
|
20230921,114700,21136739,505,505,505,505,0
|
|
20230921,114600,21136739,505,505,505,505,0
|
|
20230921,114500,21136739,505,505,505,505,1140
|
|
20230921,114400,20561039,505,505,505,505,0
|
|
20230921,114300,20561039,505,505,505,505,0
|
|
20230921,114200,20561039,505,505,505,505,0
|
|
20230921,114100,20561039,505,505,505,505,1
|
|
20230921,114000,20560534,505,505,505,505,0
|
|
20230921,113900,20560534,505,505,505,505,0
|
|
20230921,113800,20560534,505,505,505,505,4
|
|
20230921,113700,20558514,505,505,505,505,7
|
|
20230921,113600,20554979,506,506,506,506,85
|
|
20230921,113500,20511969,506,506,506,506,122
|
|
20230921,113400,20450237,506,506,506,506,0
|
|
20230921,113300,20450237,506,506,506,506,6
|
|
20230921,113200,20447201,505,505,505,505,0
|
|
20230921,113100,20447201,505,505,505,505,0
|
|
20230921,113000,20447201,505,505,505,505,0
|
|
20230921,112900,20447201,505,505,505,505,0
|
|
20230921,112800,20447201,505,505,505,505,0
|
|
20230921,112700,20447201,505,505,505,505,0
|
|
20230921,112600,20447201,505,505,505,505,0
|
|
20230921,112500,20447201,505,505,505,505,0
|
|
20230921,112400,20447201,505,505,505,505,0
|
|
20230921,112300,20447201,505,505,505,505,0
|
|
20230921,112200,20447201,505,505,505,505,137
|
|
20230921,112100,20378016,505,505,505,505,129
|
|
20230921,112000,20312871,506,507,507,506,3507
|
|
20230921,111900,18534828,507,507,507,507,0
|
|
20230921,111800,18534828,507,507,507,507,0
|
|
20230921,111700,18534828,507,507,507,507,518
|
|
20230921,111600,18272202,507,507,507,507,0
|
|
20230921,111500,18272202,507,507,507,507,0
|
|
20230921,111400,18272202,507,507,507,507,0
|
|
20230921,111300,18272202,507,507,507,507,0
|
|
20230921,111200,18272202,507,507,507,507,0
|
|
20230921,111100,18272202,507,507,507,507,6
|
|
20230921,111000,18269160,505,505,505,505,0
|
|
20230921,110900,18269160,505,505,505,505,209
|
|
20230921,110800,18163615,506,506,506,506,1
|
|
20230921,110700,18163109,505,505,505,505,0
|
|
20230921,110600,18163109,505,505,505,505,0
|
|
20230921,110500,18163109,505,505,505,505,0
|
|
20230921,110400,18163109,505,505,505,505,0
|
|
20230921,110300,18163109,505,505,505,505,0
|
|
20230921,110200,18163109,505,505,505,505,0
|
|
20230921,110100,18163109,505,505,505,505,0
|
|
20230921,110000,18163109,505,505,505,505,0
|
|
20230921,105900,18163109,505,505,505,505,0
|
|
20230921,105800,18163109,505,505,505,505,0
|
|
20230921,105700,18163109,505,505,505,505,0
|
|
20230921,105600,18163109,505,505,505,505,0
|
|
20230921,105500,18163109,505,505,505,505,0
|
|
20230921,105400,18163109,505,505,505,505,0
|
|
20230921,105300,18163109,505,505,505,505,0
|
|
20230921,105200,18163109,505,505,505,505,0
|
|
20230921,105100,18163109,505,505,505,505,1500
|
|
20230921,105000,17405609,505,505,505,505,0
|
|
20230921,104900,17405609,505,505,505,505,1272
|
|
20230921,104800,16763249,505,505,505,505,0
|
|
20230921,104700,16763249,505,505,505,505,0
|
|
20230921,104600,16763249,505,505,505,505,0
|
|
20230921,104500,16763249,505,505,505,505,0
|
|
20230921,104400,16763249,505,505,505,505,10
|
|
20230921,104300,16758199,503,503,503,503,0
|
|
20230921,104200,16758199,503,503,503,503,0
|
|
20230921,104100,16758199,503,503,503,503,0
|
|
20230921,104000,16758199,503,503,503,503,0
|
|
20230921,103900,16758199,503,505,505,503,6301
|
|
20230921,103800,13588729,505,505,505,505,0
|
|
20230921,103700,13588729,505,505,505,505,0
|
|
20230921,103600,13588729,505,505,505,505,0
|
|
20230921,103500,13588729,505,505,505,505,0
|
|
20230921,103400,13588729,505,505,505,505,1
|
|
20230921,103300,13588224,504,504,504,504,1
|
|
20230921,103200,13587720,505,505,505,505,0
|
|
20230921,103100,13587720,505,505,505,505,0
|
|
20230921,103000,13587720,505,505,505,505,20
|
|
20230921,102900,13577620,505,505,505,505,0
|
|
20230921,102800,13577620,505,505,505,505,0
|
|
20230921,102700,13577620,505,505,505,505,0
|
|
20230921,102600,13577620,505,505,505,505,0
|
|
20230921,102500,13577620,505,505,505,505,0
|
|
20230921,102400,13577620,505,505,505,505,300
|
|
20230921,102300,13426120,505,505,505,505,0
|
|
20230921,102200,13426120,505,505,505,505,0
|
|
20230921,102100,13426120,505,505,505,505,0
|
|
20230921,102000,13426120,505,505,505,505,0
|
|
20230921,101900,13426120,505,505,505,505,0
|
|
20230921,101800,13426120,505,505,505,505,0
|
|
20230921,101700,13426120,505,505,505,505,41
|
|
20230921,101600,13405415,505,505,505,505,1
|
|
20230921,101500,13404910,504,504,504,504,0
|
|
20230921,101400,13404910,504,504,504,504,152
|
|
20230921,101300,13328302,504,504,504,504,20
|
|
20230921,101200,13318222,505,502,505,501,5131
|
|
20230921,101100,10747577,502,502,502,502,0
|
|
20230921,101000,10747577,502,505,505,502,10123
|
|
20230921,100900,5648253,506,506,506,506,4
|
|
20230921,100800,5646229,505,505,505,505,399
|
|
20230921,100700,5444734,507,507,507,507,0
|
|
20230921,100600,5444734,507,507,507,507,0
|
|
20230921,100500,5444734,507,507,507,507,0
|
|
20230921,100400,5444734,507,507,507,507,0
|
|
20230921,100300,5444734,507,507,507,507,0
|
|
20230921,100200,5444734,507,507,507,507,0
|
|
20230921,100100,5444734,507,507,507,507,0
|
|
20230921,100000,5444734,507,507,507,507,0
|
|
20230921,095900,5444734,507,507,507,507,0
|
|
20230921,095800,5444734,507,507,507,507,45
|
|
20230921,095700,5421919,507,506,507,505,669
|
|
20230921,095600,5084012,507,507,507,507,2
|
|
20230921,095500,5082998,507,507,507,507,3
|
|
20230921,095400,5081477,507,507,507,507,0
|
|
20230921,095300,5081477,507,507,507,507,0
|
|
20230921,095200,5081477,507,507,507,507,1
|
|
20230921,095100,5080970,507,507,507,507,19
|
|
20230921,095000,5071337,507,507,507,507,2
|
|
20230921,094900,5070323,505,505,505,505,0
|
|
20230921,094800,5070323,505,505,505,505,3760
|
|
20230921,094700,3171523,505,505,505,505,0
|
|
20230921,094600,3171523,505,505,505,504,121
|
|
20230921,094500,3110420,505,505,505,505,200
|
|
20230921,094400,3009420,505,505,505,505,142
|
|
20230921,094300,2937710,505,505,505,505,368
|
|
20230921,094200,2751870,505,509,509,504,1892
|
|
20230921,094100,1794170,512,512,512,512,100
|
|
20230921,094000,1742970,510,512,513,510,30
|
|
20230921,093900,1727647,513,514,514,513,5
|
|
20230921,093800,1725078,514,514,514,513,26
|
|
20230921,093700,1711728,514,514,514,514,0
|
|
20230921,093600,1711728,514,514,514,514,14
|
|
20230921,093500,1704532,514,514,514,514,107
|
|
20230921,093400,1649534,514,514,514,514,39
|
|
20230921,093300,1629488,514,514,514,514,0
|
|
20230921,093200,1629488,514,514,514,514,16
|
|
20230921,093100,1621264,514,513,514,513,23
|
|
20230921,093000,1609443,511,511,511,511,0
|
|
20230921,092900,1609443,511,511,511,511,1
|
|
20230921,092800,1608932,514,514,514,514,1
|
|
20230921,092700,1608418,512,514,514,512,4
|
|
20230921,092600,1606366,515,515,515,515,100
|
|
20230921,092500,1554866,515,515,515,515,0
|
|
20230921,092400,1554866,515,515,515,515,194
|
|
20230921,092300,1454956,515,516,516,515,80
|
|
20230921,092200,1413677,516,516,516,516,0
|
|
20230921,092100,1413677,516,516,516,516,200
|
|
20230921,092000,1310477,515,516,516,515,2
|
|
20230921,091900,1309446,517,517,517,517,0
|
|
20230921,091800,1309446,517,517,517,517,0
|
|
20230921,091700,1309446,517,514,518,514,225
|
|
20230921,091600,1193448,515,515,515,515,388
|
|
20230921,091500,993628,515,514,515,514,388
|
|
20230921,091400,793817,515,515,515,515,0
|
|
20230921,091300,793817,515,512,515,512,60
|
|
20230921,091200,763010,511,511,511,511,205
|
|
20230921,091100,658255,511,510,511,510,7
|
|
20230921,091000,654684,509,509,509,509,0
|
|
20230921,090900,654684,509,509,509,509,0
|
|
20230921,090800,654684,509,509,509,509,0
|
|
20230921,090700,654684,509,509,509,509,1
|
|
20230921,090600,654175,507,507,507,507,18
|
|
20230921,090500,645049,506,506,506,506,0
|
|
20230921,090400,645049,506,507,507,506,406
|
|
20230921,090300,439208,506,506,506,506,195
|
|
20230921,090200,340538,506,506,506,506,0
|
|
20230921,090100,340538,506,506,506,506,0
|
|
20230921,090000,340538,506,506,506,506,673
|