598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185500,752629757,375,375,375,375,16871
|
|
20230919,185400,752629757,375,375,375,375,0
|
|
20230919,185300,752629757,375,375,375,375,0
|
|
20230919,185200,752629757,375,375,375,375,0
|
|
20230919,185100,752629757,375,375,375,375,0
|
|
20230919,185000,752629757,375,375,375,375,0
|
|
20230919,184900,752629757,375,375,375,375,0
|
|
20230919,184800,752629757,375,375,375,375,0
|
|
20230919,184700,752629757,375,375,375,375,0
|
|
20230919,184600,752629757,375,375,375,375,0
|
|
20230919,184500,752629757,375,375,375,375,0
|
|
20230919,184400,752629757,375,375,375,375,0
|
|
20230919,184300,752629757,375,375,375,375,0
|
|
20230919,184200,752629757,375,375,375,375,0
|
|
20230919,184100,752629757,375,375,375,375,0
|
|
20230919,184000,752629757,375,375,375,375,0
|
|
20230919,183900,752629757,375,375,375,375,0
|
|
20230919,183800,752629757,375,375,375,375,0
|
|
20230919,183700,752629757,375,375,375,375,0
|
|
20230919,183600,752629757,375,375,375,375,0
|
|
20230919,183500,752629757,375,375,375,375,0
|
|
20230919,183400,752629757,375,375,375,375,0
|
|
20230919,183300,752629757,375,375,375,375,0
|
|
20230919,183200,752629757,375,375,375,375,0
|
|
20230919,183100,752629757,375,375,375,375,0
|
|
20230919,183000,752629757,375,375,375,375,0
|
|
20230919,182900,752629757,375,375,375,375,0
|
|
20230919,182800,752629757,375,375,375,375,0
|
|
20230919,182700,752629757,375,375,375,375,0
|
|
20230919,182600,752629757,375,375,375,375,0
|
|
20230919,182500,752629757,375,375,375,375,16871
|
|
20230919,182400,752629757,375,375,375,375,0
|
|
20230919,182300,752629757,375,375,375,375,0
|
|
20230919,182200,752629757,375,375,375,375,0
|
|
20230919,182100,752629757,375,375,375,375,0
|
|
20230919,182000,752629757,375,375,375,375,0
|
|
20230919,181900,752629757,375,375,375,375,0
|
|
20230919,181800,752629757,375,375,375,375,0
|
|
20230919,181700,752629757,375,375,375,375,0
|
|
20230919,181600,752629757,375,375,375,375,0
|
|
20230919,181500,752629757,375,375,375,375,0
|
|
20230919,181400,752629757,375,375,375,375,0
|
|
20230919,181300,752629757,375,375,375,375,0
|
|
20230919,181200,752629757,375,375,375,375,0
|
|
20230919,181100,752629757,375,375,375,375,0
|
|
20230919,181000,752629757,375,375,375,375,0
|
|
20230919,180900,752629757,375,375,375,375,0
|
|
20230919,180800,752629757,375,375,375,375,0
|
|
20230919,180700,752629757,375,375,375,375,0
|
|
20230919,180600,752629757,375,375,375,375,0
|
|
20230919,180500,752629757,375,375,375,375,0
|
|
20230919,180400,752629757,375,375,375,375,0
|
|
20230919,180300,752629757,375,375,375,375,0
|
|
20230919,180200,752629757,375,375,375,375,0
|
|
20230919,180100,752629757,375,375,375,375,0
|
|
20230919,180000,752629757,375,375,375,375,0
|
|
20230919,175900,752629757,375,375,375,375,0
|
|
20230919,175800,752629757,375,375,375,375,0
|
|
20230919,175700,752629757,375,375,375,375,0
|
|
20230919,175600,752629757,375,375,375,375,0
|
|
20230919,175500,752629757,375,375,375,375,16871
|
|
20230919,175400,752629757,375,375,375,375,0
|
|
20230919,175300,752629757,375,375,375,375,0
|
|
20230919,175200,752629757,375,375,375,375,0
|
|
20230919,175100,752629757,375,375,375,375,0
|
|
20230919,175000,752629757,375,375,375,375,0
|
|
20230919,174900,752629757,375,375,375,375,0
|
|
20230919,174800,752629757,375,375,375,375,0
|
|
20230919,174700,752629757,375,375,375,375,0
|
|
20230919,174600,752629757,375,375,375,375,0
|
|
20230919,174500,752629757,375,375,375,375,0
|
|
20230919,174400,752629757,375,375,375,375,0
|
|
20230919,174300,752629757,375,375,375,375,0
|
|
20230919,174200,752629757,375,375,375,375,0
|
|
20230919,174100,752629757,375,375,375,375,0
|
|
20230919,174000,752629757,375,375,375,375,0
|
|
20230919,173900,752629757,375,375,375,375,0
|
|
20230919,173800,752629757,375,375,375,375,0
|
|
20230919,173700,752629757,375,375,375,375,0
|
|
20230919,173600,752629757,375,375,375,375,0
|
|
20230919,173500,752629757,375,375,375,375,0
|
|
20230919,173400,752629757,375,375,375,375,0
|
|
20230919,173300,752629757,375,375,375,375,0
|
|
20230919,173200,752629757,375,375,375,375,0
|
|
20230919,173100,752629757,375,375,375,375,0
|
|
20230919,173000,752629757,375,375,375,375,0
|
|
20230919,172900,752629757,375,375,375,375,0
|
|
20230919,172800,752629757,375,375,375,375,0
|
|
20230919,172700,752629757,375,375,375,375,0
|
|
20230919,172600,752629757,375,375,375,375,0
|
|
20230919,172500,752629757,375,375,375,375,16871
|
|
20230919,172400,752629757,375,375,375,375,0
|
|
20230919,172300,752629757,375,375,375,375,0
|
|
20230919,172200,752629757,375,375,375,375,0
|
|
20230919,172100,752629757,375,375,375,375,0
|
|
20230919,172000,752629757,375,375,375,375,0
|
|
20230919,171900,752629757,375,375,375,375,0
|
|
20230919,171800,752629757,375,375,375,375,0
|
|
20230919,171700,752629757,375,375,375,375,0
|
|
20230919,171600,752629757,375,375,375,375,0
|
|
20230919,171500,752629757,375,375,375,375,0
|
|
20230919,171400,752629757,375,375,375,375,0
|
|
20230919,171300,752629757,375,375,375,375,0
|
|
20230919,171200,752629757,375,375,375,375,0
|
|
20230919,171100,752629757,375,375,375,375,0
|
|
20230919,171000,752629757,375,375,375,375,0
|
|
20230919,170900,752629757,375,375,375,375,0
|
|
20230919,170800,752629757,375,375,375,375,0
|
|
20230919,170700,752629757,375,375,375,375,0
|
|
20230919,170600,752629757,375,375,375,375,0
|
|
20230919,170500,752629757,375,375,375,375,0
|
|
20230919,170400,752629757,375,375,375,375,0
|
|
20230919,170300,752629757,375,375,375,375,0
|
|
20230919,170200,752629757,375,375,375,375,0
|
|
20230919,170100,752629757,375,375,375,375,0
|
|
20230919,170000,752629757,375,375,375,375,0
|
|
20230919,165900,752629757,375,375,375,375,0
|
|
20230919,165800,752629757,375,375,375,375,0
|
|
20230919,165700,752629757,375,375,375,375,0
|
|
20230919,165600,752629757,375,375,375,375,0
|
|
20230919,165500,752629757,375,375,375,375,16871
|
|
20230919,165400,752629757,375,375,375,375,0
|
|
20230919,165300,752629757,375,375,375,375,0
|
|
20230919,165200,752629757,375,375,375,375,0
|
|
20230919,165100,752629757,375,375,375,375,0
|
|
20230919,165000,752629757,375,375,375,375,0
|
|
20230919,164900,752629757,375,375,375,375,0
|
|
20230919,164800,752629757,375,375,375,375,0
|
|
20230919,164700,752629757,375,375,375,375,0
|
|
20230919,164600,752629757,375,375,375,375,0
|
|
20230919,164500,752629757,375,375,375,375,0
|
|
20230919,164400,752629757,375,375,375,375,0
|
|
20230919,164300,752629757,375,375,375,375,0
|
|
20230919,164200,752629757,375,375,375,375,0
|
|
20230919,164100,752629757,375,375,375,375,0
|
|
20230919,164000,752629757,375,375,375,375,0
|
|
20230919,163900,752629757,375,375,375,375,0
|
|
20230919,163800,752629757,375,375,375,375,0
|
|
20230919,163700,752629757,375,375,375,375,0
|
|
20230919,163600,752629757,375,375,375,375,0
|
|
20230919,163500,752629757,375,375,375,375,0
|
|
20230919,163400,752629757,375,375,375,375,0
|
|
20230919,163300,752629757,375,375,375,375,0
|
|
20230919,163200,752629757,375,375,375,375,0
|
|
20230919,163100,752629757,375,375,375,375,0
|
|
20230919,163000,752629757,375,375,375,375,0
|
|
20230919,162900,752629757,375,375,375,375,0
|
|
20230919,162800,752629757,375,375,375,375,0
|
|
20230919,162700,752629757,375,375,375,375,0
|
|
20230919,162600,752629757,375,375,375,375,0
|
|
20230919,162500,752629757,375,375,375,375,16871
|
|
20230919,162400,752629757,375,375,375,375,0
|
|
20230919,162300,752629757,375,375,375,375,0
|
|
20230919,162200,752629757,375,375,375,375,0
|
|
20230919,162100,752629757,375,375,375,375,0
|
|
20230919,162000,752629757,375,375,375,375,0
|
|
20230919,161900,752629757,375,375,375,375,0
|
|
20230919,161800,752629757,375,375,375,375,0
|
|
20230919,161700,752629757,375,375,375,375,0
|
|
20230919,161600,752629757,375,375,375,375,0
|
|
20230919,161500,752629757,375,375,375,375,0
|
|
20230919,161400,752629757,375,375,375,375,0
|
|
20230919,161300,752629757,375,375,375,375,0
|
|
20230919,161200,752629757,375,375,375,375,0
|
|
20230919,161100,752629757,375,375,375,375,0
|
|
20230919,161000,752629757,375,375,375,375,0
|
|
20230919,160900,752629757,375,375,375,375,0
|
|
20230919,160800,752629757,375,375,375,375,0
|
|
20230919,160700,752629757,375,375,375,375,0
|
|
20230919,160600,752629757,375,375,375,375,0
|
|
20230919,160500,752629757,375,375,375,375,0
|
|
20230919,160400,752629757,375,375,375,375,0
|
|
20230919,160300,752629757,375,375,375,375,0
|
|
20230919,160200,752629757,375,375,375,375,0
|
|
20230919,160100,752629757,375,375,375,375,0
|
|
20230919,160000,752629757,375,375,375,375,0
|
|
20230919,155900,752629757,375,375,375,375,0
|
|
20230919,155800,752629757,375,375,375,375,0
|
|
20230919,155700,752629757,375,375,375,375,0
|
|
20230919,155600,752629757,375,375,375,375,0
|
|
20230919,155500,752629757,375,375,375,375,16871
|
|
20230919,155400,752629757,375,375,375,375,0
|
|
20230919,155300,752629757,375,375,375,375,0
|
|
20230919,155200,752629757,375,375,375,375,0
|
|
20230919,155100,752629757,375,375,375,375,0
|
|
20230919,155000,752629757,375,375,375,375,0
|
|
20230919,154900,752629757,375,375,375,375,0
|
|
20230919,154800,752629757,375,375,375,375,0
|
|
20230919,154700,752629757,375,375,375,375,0
|
|
20230919,154600,752629757,375,375,375,375,0
|
|
20230919,154500,752629757,375,375,375,375,0
|
|
20230919,154400,752629757,375,375,375,375,0
|
|
20230919,154300,752629757,375,375,375,375,0
|
|
20230919,154200,752629757,375,375,375,375,0
|
|
20230919,154100,752629757,375,375,375,375,0
|
|
20230919,154000,752629757,375,375,375,375,0
|
|
20230919,153900,752629757,375,375,375,375,0
|
|
20230919,153800,752629757,375,375,375,375,0
|
|
20230919,153700,752629757,375,375,375,375,0
|
|
20230919,153600,752629757,375,375,375,375,0
|
|
20230919,153500,752629757,375,375,375,375,0
|
|
20230919,153400,752629757,375,375,375,375,0
|
|
20230919,153300,752629757,375,375,375,375,0
|
|
20230919,153200,752629757,375,375,375,375,0
|
|
20230919,153100,752629757,375,375,375,375,0
|
|
20230919,153000,752629757,375,375,375,375,16871
|
|
20230919,152900,746303132,375,375,375,375,0
|
|
20230919,152800,746303132,375,375,375,375,0
|
|
20230919,152700,746303132,375,375,375,375,0
|
|
20230919,152600,746303132,375,375,375,375,0
|
|
20230919,152500,746303132,375,375,375,375,0
|
|
20230919,152400,746303132,375,375,375,375,0
|
|
20230919,152300,746303132,375,375,375,375,0
|
|
20230919,152200,746303132,375,375,375,375,0
|
|
20230919,152100,746303132,375,375,375,375,0
|
|
20230919,152000,746303132,375,375,375,375,0
|
|
20230919,151900,746303132,375,375,375,375,0
|
|
20230919,151800,746303132,375,376,376,375,16
|
|
20230919,151700,746297131,376,376,376,376,53
|
|
20230919,151600,746277203,375,375,375,375,131
|
|
20230919,151500,746228078,376,376,376,376,336
|
|
20230919,151400,746101742,376,376,376,376,337
|
|
20230919,151300,745975030,376,376,376,376,338
|
|
20230919,151200,745847942,375,374,375,374,9323
|
|
20230919,151100,742351831,374,374,374,374,1264
|
|
20230919,151000,741879095,374,374,374,374,537
|
|
20230919,150900,741678257,374,374,374,374,4
|
|
20230919,150800,741676761,374,374,374,374,200
|
|
20230919,150700,741601961,373,373,373,373,3676
|
|
20230919,150600,740230813,373,373,373,373,101
|
|
20230919,150500,740193140,373,373,373,373,486
|
|
20230919,150400,740011862,373,372,373,372,3259
|
|
20230919,150300,738796259,374,374,374,374,1
|
|
20230919,150200,738795885,374,374,374,374,0
|
|
20230919,150100,738795885,374,374,374,374,3587
|
|
20230919,150000,737454347,373,374,374,371,19884
|
|
20230919,145900,730046581,373,373,373,373,0
|
|
20230919,145800,730046581,373,373,373,373,0
|
|
20230919,145700,730046581,373,374,374,373,256
|
|
20230919,145600,729950949,374,374,374,374,1
|
|
20230919,145500,729950575,375,375,375,375,0
|
|
20230919,145400,729950575,375,375,375,375,17
|
|
20230919,145300,729944200,374,374,374,374,0
|
|
20230919,145200,729944200,374,374,374,374,22
|
|
20230919,145100,729935972,374,374,374,374,635
|
|
20230919,145000,729698482,374,374,374,374,204
|
|
20230919,144900,729622186,375,375,375,375,0
|
|
20230919,144800,729622186,375,375,375,375,0
|
|
20230919,144700,729622186,375,375,375,375,1
|
|
20230919,144600,729621811,374,374,374,374,27
|
|
20230919,144500,729611713,374,374,374,374,864
|
|
20230919,144400,729288577,374,375,375,374,3109
|
|
20230919,144300,728125804,375,375,375,375,0
|
|
20230919,144200,728125804,375,375,375,375,0
|
|
20230919,144100,728125804,375,375,375,375,0
|
|
20230919,144000,728125804,375,375,375,375,6367
|
|
20230919,143900,725738179,377,377,377,377,0
|
|
20230919,143800,725738179,377,377,377,377,272
|
|
20230919,143700,725635635,375,375,375,375,0
|
|
20230919,143600,725635635,375,375,375,375,0
|
|
20230919,143500,725635635,375,375,375,375,0
|
|
20230919,143400,725635635,375,375,375,375,0
|
|
20230919,143300,725635635,375,375,375,375,2
|
|
20230919,143200,725634885,377,377,377,377,0
|
|
20230919,143100,725634885,377,377,377,377,0
|
|
20230919,143000,725634885,377,377,377,377,0
|
|
20230919,142900,725634885,377,377,377,377,0
|
|
20230919,142800,725634885,377,377,377,377,1
|
|
20230919,142700,725634508,377,376,377,376,30000
|
|
20230919,142600,714328115,376,375,376,375,3
|
|
20230919,142500,714326989,373,373,373,373,0
|
|
20230919,142400,714326989,373,373,373,373,0
|
|
20230919,142300,714326989,373,373,373,373,0
|
|
20230919,142200,714326989,373,373,373,373,0
|
|
20230919,142100,714326989,373,373,373,373,0
|
|
20230919,142000,714326989,373,373,373,373,0
|
|
20230919,141900,714326989,373,376,376,373,2001
|
|
20230919,141800,713578826,376,373,376,372,12669
|
|
20230919,141700,708832401,374,374,374,374,888
|
|
20230919,141600,708500289,374,374,374,374,0
|
|
20230919,141500,708500289,374,374,374,374,0
|
|
20230919,141400,708500289,374,374,374,374,0
|
|
20230919,141300,708500289,374,374,374,374,0
|
|
20230919,141200,708500289,374,374,374,374,0
|
|
20230919,141100,708500289,374,375,375,373,10630
|
|
20230919,141000,704525191,376,376,376,376,0
|
|
20230919,140900,704525191,376,376,376,376,0
|
|
20230919,140800,704525191,376,375,376,375,375
|
|
20230919,140700,704384565,376,376,376,376,0
|
|
20230919,140600,704384565,376,376,376,376,0
|
|
20230919,140500,704384565,376,376,376,376,1
|
|
20230919,140400,704384189,375,375,375,375,1000
|
|
20230919,140300,704009189,375,375,375,375,1
|
|
20230919,140200,704008814,376,376,376,376,0
|
|
20230919,140100,704008814,376,376,376,376,0
|
|
20230919,140000,704008814,376,376,376,376,214
|
|
20230919,135900,703928350,376,376,376,376,0
|
|
20230919,135800,703928350,376,376,376,376,0
|
|
20230919,135700,703928350,376,376,376,376,349
|
|
20230919,135600,703797126,376,376,376,376,1
|
|
20230919,135500,703796750,376,376,376,376,0
|
|
20230919,135400,703796750,376,376,376,376,0
|
|
20230919,135300,703796750,376,378,378,376,8
|
|
20230919,135200,703793738,378,378,378,378,11
|
|
20230919,135100,703789580,376,376,378,376,10192
|
|
20230919,135000,699938880,376,376,376,376,10
|
|
20230919,134900,699935120,374,374,374,374,0
|
|
20230919,134800,699935120,374,374,374,374,1784
|
|
20230919,134700,699267904,374,374,374,374,1229
|
|
20230919,134600,698808258,374,374,374,374,38
|
|
20230919,134500,698794046,377,375,377,375,1380
|
|
20230919,134400,698276492,377,377,377,377,1
|
|
20230919,134300,698276115,377,377,377,377,0
|
|
20230919,134200,698276115,377,377,377,377,1492
|
|
20230919,134100,697713631,377,377,377,376,4158
|
|
20230919,134000,696146072,377,376,377,376,5769
|
|
20230919,133900,693973460,375,375,375,375,91
|
|
20230919,133800,693939335,375,375,375,375,0
|
|
20230919,133700,693939335,375,375,375,375,0
|
|
20230919,133600,693939335,375,374,375,374,3690
|
|
20230919,133500,692556546,373,373,373,373,99
|
|
20230919,133400,692519619,373,373,373,373,41
|
|
20230919,133300,692504326,374,374,374,374,5
|
|
20230919,133200,692502456,374,374,374,374,1
|
|
20230919,133100,692502082,374,374,374,374,1092
|
|
20230919,133000,692093674,373,373,373,373,0
|
|
20230919,132900,692093674,373,373,373,373,0
|
|
20230919,132800,692093674,373,373,373,373,0
|
|
20230919,132700,692093674,373,374,374,373,900
|
|
20230919,132600,691757874,374,374,374,374,20
|
|
20230919,132500,691750394,374,374,374,374,0
|
|
20230919,132400,691750394,374,374,374,374,215
|
|
20230919,132300,691669984,374,374,374,374,61
|
|
20230919,132200,691647170,374,374,374,374,0
|
|
20230919,132100,691647170,374,374,374,374,0
|
|
20230919,132000,691647170,374,374,374,374,0
|
|
20230919,131900,691647170,374,374,374,374,0
|
|
20230919,131800,691647170,374,374,374,374,0
|
|
20230919,131700,691647170,374,374,374,374,0
|
|
20230919,131600,691647170,374,374,374,374,13494
|
|
20230919,131500,686600414,374,374,374,374,0
|
|
20230919,131400,686600414,374,374,374,374,0
|
|
20230919,131300,686600414,374,374,374,374,0
|
|
20230919,131200,686600414,374,374,374,374,0
|
|
20230919,131100,686600414,374,374,374,374,27
|
|
20230919,131000,686590316,374,374,374,374,0
|
|
20230919,130900,686590316,374,374,374,374,0
|
|
20230919,130800,686590316,374,374,374,374,163
|
|
20230919,130700,686529354,375,375,375,375,2569
|
|
20230919,130600,685565979,371,375,375,371,36817
|
|
20230919,130500,671867045,375,375,375,375,4
|
|
20230919,130400,671865545,376,376,376,376,0
|
|
20230919,130300,671865545,376,375,376,375,261
|
|
20230919,130200,671767669,376,376,376,376,0
|
|
20230919,130100,671767669,376,376,376,376,0
|
|
20230919,130000,671767669,376,376,376,376,0
|
|
20230919,125900,671767669,376,376,376,376,0
|
|
20230919,125800,671767669,376,376,376,376,0
|
|
20230919,125700,671767669,376,376,376,376,0
|
|
20230919,125600,671767669,376,376,376,376,2
|
|
20230919,125500,671766917,375,375,375,375,2
|
|
20230919,125400,671766167,375,375,375,375,0
|
|
20230919,125300,671766167,375,375,375,375,0
|
|
20230919,125200,671766167,375,375,375,375,0
|
|
20230919,125100,671766167,375,375,375,375,1
|
|
20230919,125000,671765792,375,375,375,375,0
|
|
20230919,124900,671765792,375,375,375,375,12781
|
|
20230919,124800,666972917,376,376,376,376,200
|
|
20230919,124700,666897717,376,376,376,376,8786
|
|
20230919,124600,663594181,376,376,376,376,0
|
|
20230919,124500,663594181,376,376,376,376,0
|
|
20230919,124400,663594181,376,376,376,376,1242
|
|
20230919,124300,663127189,377,377,377,377,1
|
|
20230919,124200,663126812,377,377,377,377,0
|
|
20230919,124100,663126812,377,377,377,377,0
|
|
20230919,124000,663126812,377,377,377,377,0
|
|
20230919,123900,663126812,377,377,377,377,9
|
|
20230919,123800,663123419,377,377,377,377,0
|
|
20230919,123700,663123419,377,377,377,377,0
|
|
20230919,123600,663123419,377,377,377,377,0
|
|
20230919,123500,663123419,377,377,377,377,0
|
|
20230919,123400,663123419,377,377,377,377,500
|
|
20230919,123300,662934919,377,377,377,377,600
|
|
20230919,123200,662708719,378,378,378,378,0
|
|
20230919,123100,662708719,378,378,378,378,50
|
|
20230919,123000,662689819,378,378,378,378,5
|
|
20230919,122900,662687929,378,378,378,378,0
|
|
20230919,122800,662687929,378,378,378,378,3
|
|
20230919,122700,662686795,378,378,378,378,0
|
|
20230919,122600,662686795,378,378,378,378,30
|
|
20230919,122500,662675455,378,377,378,377,20
|
|
20230919,122400,662667904,377,377,377,377,0
|
|
20230919,122300,662667904,377,377,377,377,0
|
|
20230919,122200,662667904,377,377,377,377,0
|
|
20230919,122100,662667904,377,377,377,377,20
|
|
20230919,122000,662660364,377,377,377,377,4
|
|
20230919,121900,662658856,377,376,377,376,93
|
|
20230919,121800,662623798,377,378,378,377,80
|
|
20230919,121700,662593564,378,373,378,373,50128
|
|
20230919,121600,643705099,373,373,373,373,0
|
|
20230919,121500,643705099,373,373,373,373,4
|
|
20230919,121400,643703607,375,375,375,375,0
|
|
20230919,121300,643703607,375,375,375,375,0
|
|
20230919,121200,643703607,375,375,375,375,3
|
|
20230919,121100,643702482,375,375,375,375,0
|
|
20230919,121000,643702482,375,375,375,375,0
|
|
20230919,120900,643702482,375,375,375,375,2
|
|
20230919,120800,643701732,375,375,375,375,0
|
|
20230919,120700,643701732,375,375,375,375,0
|
|
20230919,120600,643701732,375,375,375,375,0
|
|
20230919,120500,643701732,375,374,375,374,55
|
|
20230919,120400,643681132,373,374,374,373,3761
|
|
20230919,120300,642278266,374,374,374,374,0
|
|
20230919,120200,642278266,374,374,374,374,0
|
|
20230919,120100,642278266,374,374,374,374,0
|
|
20230919,120000,642278266,374,374,374,374,0
|
|
20230919,115900,642278266,374,374,374,374,0
|
|
20230919,115800,642278266,374,374,374,374,0
|
|
20230919,115700,642278266,374,374,374,374,0
|
|
20230919,115600,642278266,374,374,374,374,0
|
|
20230919,115500,642278266,374,374,374,374,0
|
|
20230919,115400,642278266,374,374,374,374,1
|
|
20230919,115300,642277892,373,374,374,373,49
|
|
20230919,115200,642259573,373,373,373,373,0
|
|
20230919,115100,642259573,373,373,373,373,0
|
|
20230919,115000,642259573,373,373,373,373,0
|
|
20230919,114900,642259573,373,374,374,373,1196
|
|
20230919,114800,641813197,375,374,375,374,69
|
|
20230919,114700,641787389,374,374,374,374,67
|
|
20230919,114600,641762331,374,374,374,374,88
|
|
20230919,114500,641729419,374,374,374,374,67
|
|
20230919,114400,641704361,373,374,374,373,9546
|
|
20230919,114300,638140034,374,374,375,374,4180
|
|
20230919,114200,636576713,376,374,376,374,567
|
|
20230919,114100,636363979,374,374,374,374,66
|
|
20230919,114000,636339295,375,375,375,375,0
|
|
20230919,113900,636339295,375,375,375,375,0
|
|
20230919,113800,636339295,375,374,375,374,10658
|
|
20230919,113700,632353193,374,374,374,374,1626
|
|
20230919,113600,631745069,374,374,375,374,5214
|
|
20230919,113500,629795023,374,374,374,374,142
|
|
20230919,113400,629741915,374,374,374,374,300
|
|
20230919,113300,629629715,375,375,375,375,0
|
|
20230919,113200,629629715,375,374,375,374,171
|
|
20230919,113100,629565661,374,374,374,374,108
|
|
20230919,113000,629525269,375,375,375,375,0
|
|
20230919,112900,629525269,375,375,375,375,100
|
|
20230919,112800,629487769,374,374,374,374,698
|
|
20230919,112700,629226717,374,373,374,373,44841
|
|
20230919,112600,612456349,373,373,373,373,10350
|
|
20230919,112500,608595799,372,372,372,372,0
|
|
20230919,112400,608595799,372,373,373,372,13486
|
|
20230919,112300,603576523,373,374,374,373,11641
|
|
20230919,112200,599234429,374,374,374,374,0
|
|
20230919,112100,599234429,374,374,374,374,0
|
|
20230919,112000,599234429,374,374,374,374,19
|
|
20230919,111900,599227323,374,374,374,374,0
|
|
20230919,111800,599227323,374,374,374,374,0
|
|
20230919,111700,599227323,374,374,374,374,293
|
|
20230919,111600,599117741,374,374,374,374,0
|
|
20230919,111500,599117741,374,374,374,374,1
|
|
20230919,111400,599117367,374,374,374,374,0
|
|
20230919,111300,599117367,374,374,374,374,510
|
|
20230919,111200,598926627,374,374,374,374,196
|
|
20230919,111100,598853323,375,375,375,375,0
|
|
20230919,111000,598853323,375,375,375,375,0
|
|
20230919,110900,598853323,375,375,375,375,0
|
|
20230919,110800,598853323,375,375,375,375,1000
|
|
20230919,110700,598478323,375,375,375,375,0
|
|
20230919,110600,598478323,375,375,375,375,0
|
|
20230919,110500,598478323,375,375,375,375,1
|
|
20230919,110400,598477948,375,375,375,375,2
|
|
20230919,110300,598477198,374,374,374,374,2030
|
|
20230919,110200,597717978,375,375,375,375,0
|
|
20230919,110100,597717978,375,375,375,375,0
|
|
20230919,110000,597717978,375,375,375,375,1
|
|
20230919,105900,597717603,375,375,375,375,11
|
|
20230919,105800,597713478,375,375,375,375,0
|
|
20230919,105700,597713478,375,375,375,375,100
|
|
20230919,105600,597675978,374,374,374,374,2986
|
|
20230919,105500,596559214,374,374,374,374,6
|
|
20230919,105400,596556970,374,374,374,374,2
|
|
20230919,105300,596556222,374,374,374,374,1000
|
|
20230919,105200,596182222,375,375,375,375,15
|
|
20230919,105100,596176597,375,375,375,375,0
|
|
20230919,105000,596176597,375,375,375,375,30
|
|
20230919,104900,596165347,375,374,375,374,50
|
|
20230919,104800,596146637,374,374,374,374,3361
|
|
20230919,104700,594889623,373,373,373,373,0
|
|
20230919,104600,594889623,373,374,374,373,5038
|
|
20230919,104500,593007851,375,375,375,375,4
|
|
20230919,104400,593006351,376,376,376,376,0
|
|
20230919,104300,593006351,376,376,376,376,0
|
|
20230919,104200,593006351,376,376,376,376,6
|
|
20230919,104100,593004095,374,374,374,374,0
|
|
20230919,104000,593004095,374,375,375,374,1517
|
|
20230919,103900,592436021,375,375,375,375,134
|
|
20230919,103800,592385771,375,375,375,375,2322
|
|
20230919,103700,591515021,376,376,376,376,5212
|
|
20230919,103600,589555309,376,376,376,376,30
|
|
20230919,103500,589544029,376,377,377,376,181
|
|
20230919,103400,589475822,377,377,377,377,12
|
|
20230919,103300,589471298,374,374,374,374,8865
|
|
20230919,103200,586155788,375,376,376,375,1135
|
|
20230919,103100,585729857,376,376,376,376,0
|
|
20230919,103000,585729857,376,376,376,376,0
|
|
20230919,102900,585729857,376,376,377,376,1367
|
|
20230919,102800,585215763,376,376,376,376,1518
|
|
20230919,102700,584644995,375,376,376,375,770
|
|
20230919,102600,584355648,377,377,377,377,0
|
|
20230919,102500,584355648,377,377,377,377,30
|
|
20230919,102400,584344338,377,377,377,377,1332
|
|
20230919,102300,583842174,377,377,377,377,1332
|
|
20230919,102200,583340010,377,377,377,377,0
|
|
20230919,102100,583340010,377,377,377,377,2
|
|
20230919,102000,583339256,377,377,377,377,1627
|
|
20230919,101900,582725877,377,377,377,374,1640
|
|
20230919,101800,582112348,377,378,378,377,621
|
|
20230919,101700,581878230,378,378,378,378,10
|
|
20230919,101600,581874450,374,376,376,374,18272
|
|
20230919,101500,575004464,376,377,378,376,14616
|
|
20230919,101400,569503644,378,376,378,376,1324
|
|
20230919,101300,569003306,376,377,377,376,1329
|
|
20230919,101200,568502275,376,376,376,376,101
|
|
20230919,101100,568464299,376,376,376,376,0
|
|
20230919,101000,568464299,376,376,376,376,242
|
|
20230919,100900,568373307,376,376,376,376,115
|
|
20230919,100800,568330067,376,375,376,375,10
|
|
20230919,100700,568326312,374,374,374,374,252
|
|
20230919,100600,568232064,374,374,374,374,23
|
|
20230919,100500,568223462,374,374,374,374,1386
|
|
20230919,100400,567705098,374,374,374,374,1008
|
|
20230919,100300,567328106,373,373,373,373,1
|
|
20230919,100200,567327733,372,376,376,372,2486
|
|
20230919,100100,566398333,375,375,375,375,465
|
|
20230919,100000,566223958,375,375,375,375,2
|
|
20230919,095900,566223208,375,373,375,373,1367
|
|
20230919,095800,565713112,373,375,375,373,10802
|
|
20230919,095700,561683897,376,376,376,376,8
|
|
20230919,095600,561680889,376,376,376,376,47
|
|
20230919,095500,561663217,377,377,377,377,8
|
|
20230919,095400,561660201,377,377,377,377,11
|
|
20230919,095300,561656054,375,377,377,375,5002
|
|
20230919,095200,559780299,376,376,376,376,1001
|
|
20230919,095100,559403923,377,377,377,375,61
|
|
20230919,095000,559380945,377,377,377,377,800
|
|
20230919,094900,559079345,377,377,377,377,200
|
|
20230919,094800,559003945,377,377,377,377,12
|
|
20230919,094700,558999421,375,376,379,375,20100
|
|
20230919,094600,551413981,376,376,376,376,265
|
|
20230919,094500,551314341,375,375,376,375,290
|
|
20230919,094400,551205338,376,374,376,374,4117
|
|
20230919,094300,549664368,375,377,377,375,3535
|
|
20230919,094200,548337976,379,371,379,371,153317
|
|
20230919,094100,490678959,371,371,371,371,21
|
|
20230919,094000,490671168,371,371,371,371,27459
|
|
20230919,093900,480483879,371,372,372,371,29425
|
|
20230919,093800,469565550,372,372,372,372,261
|
|
20230919,093700,469468458,372,372,372,372,1118
|
|
20230919,093600,469052562,371,371,372,371,11819
|
|
20230919,093500,464662394,371,371,371,371,5000
|
|
20230919,093400,462807394,371,371,371,370,6193
|
|
20230919,093300,460509803,370,370,371,370,687
|
|
20230919,093200,460255611,370,371,371,370,8418
|
|
20230919,093100,457133713,371,371,371,371,2
|
|
20230919,093000,457132971,370,371,371,370,24906
|
|
20230919,092900,447905344,371,370,371,370,14835
|
|
20230919,092800,442416386,370,370,370,369,8822
|
|
20230919,092700,439161064,368,368,368,368,2051
|
|
20230919,092600,438406296,369,369,370,369,5575
|
|
20230919,092500,436349118,369,370,370,369,5803
|
|
20230919,092400,434207661,370,369,371,369,5819
|
|
20230919,092300,432059298,371,371,371,369,15337
|
|
20230919,092200,426397766,370,370,370,370,19996
|
|
20230919,092100,418999246,370,369,370,369,1870
|
|
20230919,092000,418308750,371,370,371,370,8966
|
|
20230919,091900,414990107,371,370,371,370,13268
|
|
20230919,091800,410068411,371,371,371,370,1020
|
|
20230919,091700,409690000,371,370,371,370,997
|
|
20230919,091600,409320386,370,371,371,370,1440
|
|
20230919,091500,408786875,371,371,371,369,4615
|
|
20230919,091400,407082304,371,372,372,370,4340
|
|
20230919,091300,405475950,373,370,373,369,278760
|
|
20230919,091200,302316856,369,370,370,369,59667
|
|
20230919,091100,280240398,369,369,370,369,29063
|
|
20230919,091000,269491878,369,377,378,369,345279
|
|
20230919,090900,141524715,377,378,378,377,1471
|
|
20230919,090800,140970049,378,379,379,374,173245
|
|
20230919,090700,75950596,380,380,381,380,556
|
|
20230919,090600,75739016,378,378,381,378,2083
|
|
20230919,090500,74951377,378,379,379,377,8988
|
|
20230919,090400,71548323,378,382,382,375,78476
|
|
20230919,090300,41965622,384,384,384,380,42971
|
|
20230919,090200,25602661,384,384,385,383,11633
|
|
20230919,090100,21128065,383,382,384,381,3952
|
|
20230919,090000,19618252,381,382,384,381,50866
|