604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190100,114835577,356,356,356,356,16420
|
|
20230922,190000,114835577,356,356,356,356,0
|
|
20230922,185900,114835577,356,356,356,356,0
|
|
20230922,185800,114835577,356,356,356,356,0
|
|
20230922,185700,114835577,356,356,356,356,0
|
|
20230922,185600,114835577,356,356,356,356,0
|
|
20230922,185500,114835577,356,356,356,356,0
|
|
20230922,185400,114835577,356,356,356,356,0
|
|
20230922,185300,114835577,356,356,356,356,0
|
|
20230922,185200,114835577,356,356,356,356,0
|
|
20230922,185100,114835577,356,356,356,356,0
|
|
20230922,185000,114835577,356,356,356,356,0
|
|
20230922,184900,114835577,356,356,356,356,0
|
|
20230922,184800,114835577,356,356,356,356,0
|
|
20230922,184700,114835577,356,356,356,356,0
|
|
20230922,184600,114835577,356,356,356,356,0
|
|
20230922,184500,114835577,356,356,356,356,0
|
|
20230922,184400,114835577,356,356,356,356,0
|
|
20230922,184300,114835577,356,356,356,356,0
|
|
20230922,184200,114835577,356,356,356,356,0
|
|
20230922,184100,114835577,356,356,356,356,0
|
|
20230922,184000,114835577,356,356,356,356,0
|
|
20230922,183900,114835577,356,356,356,356,0
|
|
20230922,183800,114835577,356,356,356,356,0
|
|
20230922,183700,114835577,356,356,356,356,0
|
|
20230922,183600,114835577,356,356,356,356,0
|
|
20230922,183500,114835577,356,356,356,356,0
|
|
20230922,183400,114835577,356,356,356,356,0
|
|
20230922,183300,114835577,356,356,356,356,0
|
|
20230922,183200,114835577,356,356,356,356,0
|
|
20230922,183100,114835577,356,356,356,356,16420
|
|
20230922,183000,114835577,356,356,356,356,0
|
|
20230922,182900,114835577,356,356,356,356,0
|
|
20230922,182800,114835577,356,356,356,356,0
|
|
20230922,182700,114835577,356,356,356,356,0
|
|
20230922,182600,114835577,356,356,356,356,0
|
|
20230922,182500,114835577,356,356,356,356,0
|
|
20230922,182400,114835577,356,356,356,356,0
|
|
20230922,182300,114835577,356,356,356,356,0
|
|
20230922,182200,114835577,356,356,356,356,0
|
|
20230922,182100,114835577,356,356,356,356,0
|
|
20230922,182000,114835577,356,356,356,356,0
|
|
20230922,181900,114835577,356,356,356,356,0
|
|
20230922,181800,114835577,356,356,356,356,0
|
|
20230922,181700,114835577,356,356,356,356,0
|
|
20230922,181600,114835577,356,356,356,356,0
|
|
20230922,181500,114835577,356,356,356,356,0
|
|
20230922,181400,114835577,356,356,356,356,0
|
|
20230922,181300,114835577,356,356,356,356,0
|
|
20230922,181200,114835577,356,356,356,356,0
|
|
20230922,181100,114835577,356,356,356,356,0
|
|
20230922,181000,114835577,356,356,356,356,0
|
|
20230922,180900,114835577,356,356,356,356,0
|
|
20230922,180800,114835577,356,356,356,356,0
|
|
20230922,180700,114835577,356,356,356,356,0
|
|
20230922,180600,114835577,356,356,356,356,0
|
|
20230922,180500,114835577,356,356,356,356,0
|
|
20230922,180400,114835577,356,356,356,356,0
|
|
20230922,180300,114835577,356,356,356,356,0
|
|
20230922,180200,114835577,356,356,356,356,0
|
|
20230922,180100,114835577,356,356,356,356,16420
|
|
20230922,180000,114835577,356,356,356,356,0
|
|
20230922,175900,114835577,356,356,356,356,0
|
|
20230922,175800,114835577,356,356,356,356,0
|
|
20230922,175700,114835577,356,356,356,356,0
|
|
20230922,175600,114835577,356,356,356,356,0
|
|
20230922,175500,114835577,356,356,356,356,0
|
|
20230922,175400,114835577,356,356,356,356,0
|
|
20230922,175300,114835577,356,356,356,356,0
|
|
20230922,175200,114835577,356,356,356,356,0
|
|
20230922,175100,114835577,356,356,356,356,0
|
|
20230922,175000,114835577,356,356,356,356,0
|
|
20230922,174900,114835577,356,356,356,356,0
|
|
20230922,174800,114835577,356,356,356,356,0
|
|
20230922,174700,114835577,356,356,356,356,0
|
|
20230922,174600,114835577,356,356,356,356,0
|
|
20230922,174500,114835577,356,356,356,356,0
|
|
20230922,174400,114835577,356,356,356,356,0
|
|
20230922,174300,114835577,356,356,356,356,0
|
|
20230922,174200,114835577,356,356,356,356,0
|
|
20230922,174100,114835577,356,356,356,356,0
|
|
20230922,174000,114835577,356,356,356,356,0
|
|
20230922,173900,114835577,356,356,356,356,0
|
|
20230922,173800,114835577,356,356,356,356,0
|
|
20230922,173700,114835577,356,356,356,356,0
|
|
20230922,173600,114835577,356,356,356,356,0
|
|
20230922,173500,114835577,356,356,356,356,0
|
|
20230922,173400,114835577,356,356,356,356,0
|
|
20230922,173300,114835577,356,356,356,356,0
|
|
20230922,173200,114835577,356,356,356,356,0
|
|
20230922,173100,114835577,356,356,356,356,16420
|
|
20230922,173000,114835577,356,356,356,356,0
|
|
20230922,172900,114835577,356,356,356,356,0
|
|
20230922,172800,114835577,356,356,356,356,0
|
|
20230922,172700,114835577,356,356,356,356,0
|
|
20230922,172600,114835577,356,356,356,356,0
|
|
20230922,172500,114835577,356,356,356,356,0
|
|
20230922,172400,114835577,356,356,356,356,0
|
|
20230922,172300,114835577,356,356,356,356,0
|
|
20230922,172200,114835577,356,356,356,356,0
|
|
20230922,172100,114835577,356,356,356,356,0
|
|
20230922,172000,114835577,356,356,356,356,0
|
|
20230922,171900,114835577,356,356,356,356,0
|
|
20230922,171800,114835577,356,356,356,356,0
|
|
20230922,171700,114835577,356,356,356,356,0
|
|
20230922,171600,114835577,356,356,356,356,0
|
|
20230922,171500,114835577,356,356,356,356,0
|
|
20230922,171400,114835577,356,356,356,356,0
|
|
20230922,171300,114835577,356,356,356,356,0
|
|
20230922,171200,114835577,356,356,356,356,0
|
|
20230922,171100,114835577,356,356,356,356,0
|
|
20230922,171000,114835577,356,356,356,356,0
|
|
20230922,170900,114835577,356,356,356,356,0
|
|
20230922,170800,114835577,356,356,356,356,0
|
|
20230922,170700,114835577,356,356,356,356,0
|
|
20230922,170600,114835577,356,356,356,356,0
|
|
20230922,170500,114835577,356,356,356,356,0
|
|
20230922,170400,114835577,356,356,356,356,0
|
|
20230922,170300,114835577,356,356,356,356,0
|
|
20230922,170200,114835577,356,356,356,356,0
|
|
20230922,170100,114835577,356,356,356,356,16420
|
|
20230922,170000,114835577,356,356,356,356,0
|
|
20230922,165900,114835577,356,356,356,356,0
|
|
20230922,165800,114835577,356,356,356,356,0
|
|
20230922,165700,114835577,356,356,356,356,0
|
|
20230922,165600,114835577,356,356,356,356,0
|
|
20230922,165500,114835577,356,356,356,356,0
|
|
20230922,165400,114835577,356,356,356,356,0
|
|
20230922,165300,114835577,356,356,356,356,0
|
|
20230922,165200,114835577,356,356,356,356,0
|
|
20230922,165100,114835577,356,356,356,356,0
|
|
20230922,165000,114835577,356,356,356,356,0
|
|
20230922,164900,114835577,356,356,356,356,0
|
|
20230922,164800,114835577,356,356,356,356,0
|
|
20230922,164700,114835577,356,356,356,356,0
|
|
20230922,164600,114835577,356,356,356,356,0
|
|
20230922,164500,114835577,356,356,356,356,0
|
|
20230922,164400,114835577,356,356,356,356,0
|
|
20230922,164300,114835577,356,356,356,356,0
|
|
20230922,164200,114835577,356,356,356,356,0
|
|
20230922,164100,114835577,356,356,356,356,0
|
|
20230922,164000,114835577,356,356,356,356,0
|
|
20230922,163900,114835577,356,356,356,356,0
|
|
20230922,163800,114835577,356,356,356,356,0
|
|
20230922,163700,114835577,356,356,356,356,0
|
|
20230922,163600,114835577,356,356,356,356,0
|
|
20230922,163500,114835577,356,356,356,356,0
|
|
20230922,163400,114835577,356,356,356,356,0
|
|
20230922,163300,114835577,356,356,356,356,0
|
|
20230922,163200,114835577,356,356,356,356,0
|
|
20230922,163100,114835577,356,356,356,356,16420
|
|
20230922,163000,114835577,356,356,356,356,0
|
|
20230922,162900,114835577,356,356,356,356,0
|
|
20230922,162800,114835577,356,356,356,356,0
|
|
20230922,162700,114835577,356,356,356,356,0
|
|
20230922,162600,114835577,356,356,356,356,0
|
|
20230922,162500,114835577,356,356,356,356,0
|
|
20230922,162400,114835577,356,356,356,356,0
|
|
20230922,162300,114835577,356,356,356,356,0
|
|
20230922,162200,114835577,356,356,356,356,0
|
|
20230922,162100,114835577,356,356,356,356,0
|
|
20230922,162000,114835577,356,356,356,356,0
|
|
20230922,161900,114835577,356,356,356,356,0
|
|
20230922,161800,114835577,356,356,356,356,0
|
|
20230922,161700,114835577,356,356,356,356,0
|
|
20230922,161600,114835577,356,356,356,356,0
|
|
20230922,161500,114835577,356,356,356,356,0
|
|
20230922,161400,114835577,356,356,356,356,0
|
|
20230922,161300,114835577,356,356,356,356,0
|
|
20230922,161200,114835577,356,356,356,356,0
|
|
20230922,161100,114835577,356,356,356,356,0
|
|
20230922,161000,114835577,356,356,356,356,0
|
|
20230922,160900,114835577,356,356,356,356,0
|
|
20230922,160800,114835577,356,356,356,356,0
|
|
20230922,160700,114835577,356,356,356,356,0
|
|
20230922,160600,114835577,356,356,356,356,0
|
|
20230922,160500,114835577,356,356,356,356,0
|
|
20230922,160400,114835577,356,356,356,356,0
|
|
20230922,160300,114835577,356,356,356,356,0
|
|
20230922,160200,114835577,356,356,356,356,0
|
|
20230922,160100,114835577,356,356,356,356,16420
|
|
20230922,160000,114835577,356,356,356,356,0
|
|
20230922,155900,114835577,356,356,356,356,0
|
|
20230922,155800,114835577,356,356,356,356,0
|
|
20230922,155700,114835577,356,356,356,356,0
|
|
20230922,155600,114835577,356,356,356,356,0
|
|
20230922,155500,114835577,356,356,356,356,0
|
|
20230922,155400,114835577,356,356,356,356,0
|
|
20230922,155300,114835577,356,356,356,356,0
|
|
20230922,155200,114835577,356,356,356,356,0
|
|
20230922,155100,114835577,356,356,356,356,0
|
|
20230922,155000,114835577,356,356,356,356,0
|
|
20230922,154900,114835577,356,356,356,356,0
|
|
20230922,154800,114835577,356,356,356,356,0
|
|
20230922,154700,114835577,356,356,356,356,0
|
|
20230922,154600,114835577,356,356,356,356,0
|
|
20230922,154500,114835577,356,356,356,356,0
|
|
20230922,154400,114835577,356,356,356,356,0
|
|
20230922,154300,114835577,356,356,356,356,0
|
|
20230922,154200,114835577,356,356,356,356,0
|
|
20230922,154100,114835577,356,356,356,356,0
|
|
20230922,154000,114835577,356,356,356,356,0
|
|
20230922,153900,114835577,356,356,356,356,0
|
|
20230922,153800,114835577,356,356,356,356,0
|
|
20230922,153700,114835577,356,356,356,356,0
|
|
20230922,153600,114835577,356,356,356,356,0
|
|
20230922,153500,114835577,356,356,356,356,0
|
|
20230922,153400,114835577,356,356,356,356,0
|
|
20230922,153300,114835577,356,356,356,356,0
|
|
20230922,153200,114835577,356,356,356,356,0
|
|
20230922,153100,114835577,356,356,356,356,16420
|
|
20230922,153000,114835577,356,356,356,356,16420
|
|
20230922,152900,108990057,357,357,357,357,0
|
|
20230922,152800,108990057,357,357,357,357,0
|
|
20230922,152700,108990057,357,357,357,357,0
|
|
20230922,152600,108990057,357,357,357,357,0
|
|
20230922,152500,108990057,357,357,357,357,0
|
|
20230922,152400,108990057,357,357,357,357,0
|
|
20230922,152300,108990057,357,357,357,357,0
|
|
20230922,152200,108990057,357,357,357,357,0
|
|
20230922,152100,108990057,357,357,357,357,0
|
|
20230922,152000,108990057,357,357,357,357,0
|
|
20230922,151900,108990057,357,357,357,356,9570
|
|
20230922,151800,105578786,358,357,358,357,5016
|
|
20230922,151700,103788073,358,358,358,358,28
|
|
20230922,151600,103778049,358,357,358,357,8
|
|
20230922,151500,103775192,358,358,358,358,0
|
|
20230922,151400,103775192,358,358,358,358,30
|
|
20230922,151300,103764452,358,358,358,358,396
|
|
20230922,151200,103622684,358,358,358,358,1
|
|
20230922,151100,103622326,357,357,357,357,10
|
|
20230922,151000,103618756,357,357,357,357,50
|
|
20230922,150900,103600906,358,357,358,357,829
|
|
20230922,150800,103304402,357,357,357,357,20
|
|
20230922,150700,103297262,357,357,357,357,1
|
|
20230922,150600,103296905,358,358,358,358,0
|
|
20230922,150500,103296905,358,358,358,358,0
|
|
20230922,150400,103296905,358,358,358,358,0
|
|
20230922,150300,103296905,358,357,358,357,1881
|
|
20230922,150200,102625387,357,357,357,357,2
|
|
20230922,150100,102624673,357,357,357,357,3
|
|
20230922,150000,102623602,357,357,357,357,0
|
|
20230922,145900,102623602,357,357,357,357,0
|
|
20230922,145800,102623602,357,357,357,357,933
|
|
20230922,145700,102290521,357,357,357,357,0
|
|
20230922,145600,102290521,357,356,357,356,2
|
|
20230922,145500,102289808,357,357,357,357,0
|
|
20230922,145400,102289808,357,357,357,356,1478
|
|
20230922,145300,101763637,356,356,356,356,2
|
|
20230922,145200,101762925,357,357,357,357,1
|
|
20230922,145100,101762568,357,357,357,356,12
|
|
20230922,145000,101758294,356,357,357,356,2287
|
|
20230922,144900,100943536,358,357,358,356,456
|
|
20230922,144800,100780744,357,357,357,357,0
|
|
20230922,144700,100780744,357,357,357,356,1338
|
|
20230922,144600,100304078,357,357,357,356,7011
|
|
20230922,144500,97807895,358,358,358,356,3819
|
|
20230922,144400,96444511,358,357,358,357,1186
|
|
20230922,144300,96021107,357,357,357,357,12289
|
|
20230922,144200,91633934,359,358,359,358,1404
|
|
20230922,144100,91131298,358,358,358,358,150
|
|
20230922,144000,91077598,359,359,359,359,0
|
|
20230922,143900,91077598,359,359,359,359,0
|
|
20230922,143800,91077598,359,359,359,359,0
|
|
20230922,143700,91077598,359,359,359,359,0
|
|
20230922,143600,91077598,359,359,359,359,0
|
|
20230922,143500,91077598,359,359,359,359,0
|
|
20230922,143400,91077598,359,359,359,359,0
|
|
20230922,143300,91077598,359,359,359,357,4
|
|
20230922,143200,91076164,358,358,358,358,0
|
|
20230922,143100,91076164,358,358,358,358,101
|
|
20230922,143000,91040006,358,358,358,358,0
|
|
20230922,142900,91040006,358,358,358,358,100
|
|
20230922,142800,91004206,359,358,359,358,933
|
|
20230922,142700,90670190,358,358,358,358,151
|
|
20230922,142600,90616132,358,358,358,358,46
|
|
20230922,142500,90599664,358,358,358,358,353
|
|
20230922,142400,90473290,357,358,358,357,8
|
|
20230922,142300,90470427,358,358,358,358,0
|
|
20230922,142200,90470427,358,358,358,358,246
|
|
20230922,142100,90382359,358,358,358,358,1
|
|
20230922,142000,90382001,357,357,357,357,4
|
|
20230922,141900,90380573,358,358,358,358,0
|
|
20230922,141800,90380573,358,358,358,358,3
|
|
20230922,141700,90379499,358,358,358,358,1
|
|
20230922,141600,90379141,358,358,358,358,1394
|
|
20230922,141500,89880089,358,358,358,358,100
|
|
20230922,141400,89844289,357,357,357,357,0
|
|
20230922,141300,89844289,357,357,357,357,0
|
|
20230922,141200,89844289,357,357,357,357,0
|
|
20230922,141100,89844289,357,357,357,357,0
|
|
20230922,141000,89844289,357,357,357,357,1
|
|
20230922,140900,89843932,358,358,358,358,0
|
|
20230922,140800,89843932,358,358,358,358,3
|
|
20230922,140700,89842858,358,358,358,358,0
|
|
20230922,140600,89842858,358,358,358,358,2
|
|
20230922,140500,89842142,357,357,357,357,29
|
|
20230922,140400,89831789,357,357,357,357,0
|
|
20230922,140300,89831789,357,357,357,357,0
|
|
20230922,140200,89831789,357,357,357,357,10000
|
|
20230922,140100,86261789,358,358,358,358,0
|
|
20230922,140000,86261789,358,358,358,358,0
|
|
20230922,135900,86261789,358,358,358,358,10650
|
|
20230922,135800,82449089,359,359,359,359,931
|
|
20230922,135700,82114860,359,359,359,359,0
|
|
20230922,135600,82114860,359,359,359,359,0
|
|
20230922,135500,82114860,359,359,359,359,0
|
|
20230922,135400,82114860,359,359,359,359,0
|
|
20230922,135300,82114860,359,359,359,359,0
|
|
20230922,135200,82114860,359,359,359,359,1
|
|
20230922,135100,82114501,359,359,359,359,3
|
|
20230922,135000,82113424,359,359,359,359,0
|
|
20230922,134900,82113424,359,359,359,359,2
|
|
20230922,134800,82112706,359,359,359,359,0
|
|
20230922,134700,82112706,359,359,359,359,0
|
|
20230922,134600,82112706,359,359,359,359,0
|
|
20230922,134500,82112706,359,359,359,359,0
|
|
20230922,134400,82112706,359,359,359,359,707
|
|
20230922,134300,81858893,359,359,359,359,2
|
|
20230922,134200,81858175,359,359,359,359,0
|
|
20230922,134100,81858175,359,360,360,359,13928
|
|
20230922,134000,76844096,359,359,360,359,11
|
|
20230922,133900,76840146,357,357,357,357,0
|
|
20230922,133800,76840146,357,357,357,357,100
|
|
20230922,133700,76804446,357,358,358,357,12
|
|
20230922,133600,76800161,357,357,357,357,0
|
|
20230922,133500,76800161,357,357,357,357,0
|
|
20230922,133400,76800161,357,357,357,357,1
|
|
20230922,133300,76799804,357,357,357,357,0
|
|
20230922,133200,76799804,357,357,357,357,1
|
|
20230922,133100,76799447,360,358,360,358,9831
|
|
20230922,133000,73279943,358,358,358,358,0
|
|
20230922,132900,73279943,358,358,358,358,0
|
|
20230922,132800,73279943,358,358,358,358,0
|
|
20230922,132700,73279943,358,358,358,358,0
|
|
20230922,132600,73279943,358,358,358,358,0
|
|
20230922,132500,73279943,358,358,358,358,0
|
|
20230922,132400,73279943,358,360,360,358,592
|
|
20230922,132300,73067712,360,360,360,360,0
|
|
20230922,132200,73067712,360,360,360,360,100
|
|
20230922,132100,73031712,360,360,360,360,0
|
|
20230922,132000,73031712,360,360,360,360,150
|
|
20230922,131900,72977712,360,360,360,360,0
|
|
20230922,131800,72977712,360,360,360,360,50
|
|
20230922,131700,72959712,360,360,360,360,0
|
|
20230922,131600,72959712,360,360,360,360,0
|
|
20230922,131500,72959712,360,360,360,360,0
|
|
20230922,131400,72959712,360,360,360,360,3
|
|
20230922,131300,72958632,360,360,360,360,0
|
|
20230922,131200,72958632,360,360,360,360,0
|
|
20230922,131100,72958632,360,360,360,360,57
|
|
20230922,131000,72938112,360,360,360,360,3
|
|
20230922,130900,72937032,360,360,360,360,831
|
|
20230922,130800,72637872,360,360,360,360,0
|
|
20230922,130700,72637872,360,360,360,360,0
|
|
20230922,130600,72637872,360,360,360,360,4
|
|
20230922,130500,72636432,360,360,360,360,0
|
|
20230922,130400,72636432,360,360,360,360,0
|
|
20230922,130300,72636432,360,359,360,359,4
|
|
20230922,130200,72634995,360,360,360,360,0
|
|
20230922,130100,72634995,360,360,360,360,0
|
|
20230922,130000,72634995,360,360,360,360,0
|
|
20230922,125900,72634995,360,360,360,360,0
|
|
20230922,125800,72634995,360,360,360,360,0
|
|
20230922,125700,72634995,360,360,360,360,3
|
|
20230922,125600,72633915,360,360,360,360,0
|
|
20230922,125500,72633915,360,359,360,359,22
|
|
20230922,125400,72626016,359,359,359,359,159
|
|
20230922,125300,72568935,360,360,360,360,0
|
|
20230922,125200,72568935,360,360,360,360,0
|
|
20230922,125100,72568935,360,360,360,360,13
|
|
20230922,125000,72564255,360,360,360,360,0
|
|
20230922,124900,72564255,360,360,360,360,4
|
|
20230922,124800,72562815,360,360,360,360,0
|
|
20230922,124700,72562815,360,360,360,360,0
|
|
20230922,124600,72562815,360,360,360,360,0
|
|
20230922,124500,72562815,360,361,361,360,15
|
|
20230922,124400,72557413,360,360,360,360,1089
|
|
20230922,124300,72165373,360,360,360,360,1489
|
|
20230922,124200,71629333,360,360,360,360,1158
|
|
20230922,124100,71212453,360,360,360,360,1265
|
|
20230922,124000,70757053,360,360,360,360,4993
|
|
20230922,123900,68959573,360,360,360,360,0
|
|
20230922,123800,68959573,360,360,360,360,0
|
|
20230922,123700,68959573,360,360,360,360,3
|
|
20230922,123600,68958493,360,360,360,360,0
|
|
20230922,123500,68958493,360,360,360,360,0
|
|
20230922,123400,68958493,360,360,360,360,4
|
|
20230922,123300,68957053,360,360,360,360,0
|
|
20230922,123200,68957053,360,360,360,360,0
|
|
20230922,123100,68957053,360,360,360,360,0
|
|
20230922,123000,68957053,360,360,360,360,502
|
|
20230922,122900,68776333,360,359,360,359,4
|
|
20230922,122800,68774894,360,359,360,359,11
|
|
20230922,122700,68770942,359,359,359,359,15
|
|
20230922,122600,68765557,357,359,359,357,20000
|
|
20230922,122500,61606058,359,359,359,359,0
|
|
20230922,122400,61606058,359,359,359,359,0
|
|
20230922,122300,61606058,359,359,359,359,0
|
|
20230922,122200,61606058,359,359,359,359,1
|
|
20230922,122100,61605699,360,360,360,360,0
|
|
20230922,122000,61605699,360,360,360,360,0
|
|
20230922,121900,61605699,360,360,360,360,3
|
|
20230922,121800,61604619,359,359,359,359,0
|
|
20230922,121700,61604619,359,359,359,359,2591
|
|
20230922,121600,60674450,360,360,360,360,1
|
|
20230922,121500,60674090,360,360,360,360,3
|
|
20230922,121400,60673010,360,360,360,360,918
|
|
20230922,121300,60342530,359,359,359,359,160
|
|
20230922,121200,60285090,359,359,359,359,0
|
|
20230922,121100,60285090,359,359,359,359,1
|
|
20230922,121000,60284731,360,360,360,360,665
|
|
20230922,120900,60045331,359,359,359,359,1
|
|
20230922,120800,60044972,360,359,360,359,831
|
|
20230922,120700,59745943,360,360,360,360,0
|
|
20230922,120600,59745943,360,360,360,360,0
|
|
20230922,120500,59745943,360,360,360,360,6000
|
|
20230922,120400,57585943,359,359,359,359,1
|
|
20230922,120300,57585584,360,360,360,360,0
|
|
20230922,120200,57585584,360,360,360,360,3
|
|
20230922,120100,57584504,360,360,360,360,0
|
|
20230922,120000,57584504,360,360,360,360,0
|
|
20230922,115900,57584504,360,360,360,360,3
|
|
20230922,115800,57583424,360,360,360,360,0
|
|
20230922,115700,57583424,360,360,360,360,0
|
|
20230922,115600,57583424,360,360,360,360,0
|
|
20230922,115500,57583424,360,360,360,360,0
|
|
20230922,115400,57583424,360,360,360,360,0
|
|
20230922,115300,57583424,360,360,360,360,1950
|
|
20230922,115200,56881424,360,360,360,360,949
|
|
20230922,115100,56539784,360,360,360,360,3
|
|
20230922,115000,56538704,359,359,359,359,1
|
|
20230922,114900,56538345,359,359,359,359,5
|
|
20230922,114800,56536550,360,360,360,360,1
|
|
20230922,114700,56536190,359,359,359,358,304
|
|
20230922,114600,56427293,360,360,360,360,0
|
|
20230922,114500,56427293,360,360,360,360,1
|
|
20230922,114400,56426933,360,360,360,360,21
|
|
20230922,114300,56419373,360,360,360,360,1
|
|
20230922,114200,56419013,360,360,360,360,0
|
|
20230922,114100,56419013,360,360,360,360,4
|
|
20230922,114000,56417573,358,358,358,358,0
|
|
20230922,113900,56417573,358,358,358,358,0
|
|
20230922,113800,56417573,358,358,358,358,0
|
|
20230922,113700,56417573,358,358,358,358,0
|
|
20230922,113600,56417573,358,359,359,358,21
|
|
20230922,113500,56410050,360,359,360,359,6
|
|
20230922,113400,56407895,358,360,360,358,45
|
|
20230922,113300,56391737,360,360,361,360,110
|
|
20230922,113200,56352135,361,360,361,360,12350
|
|
20230922,113100,51906133,360,359,360,359,9
|
|
20230922,113000,51902896,360,359,360,359,9
|
|
20230922,112900,51899663,360,359,360,359,26
|
|
20230922,112800,51890326,360,359,360,359,49
|
|
20230922,112700,51872731,357,358,358,357,88
|
|
20230922,112600,51841308,359,359,359,359,0
|
|
20230922,112500,51841308,359,359,359,359,3
|
|
20230922,112400,51840231,357,359,359,357,500
|
|
20230922,112300,51661302,359,359,359,359,0
|
|
20230922,112200,51661302,359,359,359,359,2
|
|
20230922,112100,51660584,360,360,360,360,1
|
|
20230922,112000,51660224,360,360,360,360,9
|
|
20230922,111900,51656984,360,360,360,360,2
|
|
20230922,111800,51656264,359,360,360,359,20
|
|
20230922,111700,51649075,360,360,361,360,13
|
|
20230922,111600,51644393,361,359,361,359,13665
|
|
20230922,111500,46725628,359,359,359,359,0
|
|
20230922,111400,46725628,359,359,359,359,3
|
|
20230922,111300,46724551,357,357,357,357,1
|
|
20230922,111200,46724194,356,356,356,356,0
|
|
20230922,111100,46724194,356,356,356,356,1
|
|
20230922,111000,46723838,356,358,358,356,18882
|
|
20230922,110900,39987893,358,358,358,358,0
|
|
20230922,110800,39987893,358,358,358,358,0
|
|
20230922,110700,39987893,358,358,358,358,1
|
|
20230922,110600,39987535,358,358,358,358,17
|
|
20230922,110500,39981449,358,359,359,358,3031
|
|
20230922,110400,38896350,359,359,359,359,0
|
|
20230922,110300,38896350,359,359,359,359,100
|
|
20230922,110200,38860450,359,359,359,359,0
|
|
20230922,110100,38860450,359,359,359,359,0
|
|
20230922,110000,38860450,359,359,359,359,14
|
|
20230922,105900,38855424,359,359,359,359,0
|
|
20230922,105800,38855424,359,356,359,356,8
|
|
20230922,105700,38852555,356,357,357,356,11882
|
|
20230922,105600,34611791,359,359,359,359,0
|
|
20230922,105500,34611791,359,359,359,359,3
|
|
20230922,105400,34610714,357,357,357,357,0
|
|
20230922,105300,34610714,357,359,359,357,9003
|
|
20230922,105200,31395109,359,359,359,359,6
|
|
20230922,105100,31392955,359,359,359,359,0
|
|
20230922,105000,31392955,359,359,359,359,0
|
|
20230922,104900,31392955,359,359,359,359,0
|
|
20230922,104800,31392955,359,359,359,359,0
|
|
20230922,104700,31392955,359,359,359,359,0
|
|
20230922,104600,31392955,359,359,359,359,0
|
|
20230922,104500,31392955,359,359,359,359,0
|
|
20230922,104400,31392955,359,359,359,359,0
|
|
20230922,104300,31392955,359,359,359,359,0
|
|
20230922,104200,31392955,359,359,359,359,0
|
|
20230922,104100,31392955,359,359,359,359,0
|
|
20230922,104000,31392955,359,359,359,359,30
|
|
20230922,103900,31382185,359,359,359,359,10
|
|
20230922,103800,31378595,359,359,359,359,3
|
|
20230922,103700,31377518,359,359,359,359,0
|
|
20230922,103600,31377518,359,359,359,359,0
|
|
20230922,103500,31377518,359,359,359,359,2
|
|
20230922,103400,31376800,359,359,359,359,345
|
|
20230922,103300,31252945,360,360,360,360,0
|
|
20230922,103200,31252945,360,360,360,360,20
|
|
20230922,103100,31245745,360,360,360,360,50
|
|
20230922,103000,31227745,359,359,359,359,1
|
|
20230922,102900,31227386,359,359,359,359,6
|
|
20230922,102800,31225232,359,359,359,359,0
|
|
20230922,102700,31225232,359,359,359,359,8
|
|
20230922,102600,31222360,359,359,359,359,200
|
|
20230922,102500,31150560,359,359,359,359,16
|
|
20230922,102400,31144816,359,359,359,359,1345
|
|
20230922,102300,30661961,358,358,358,358,0
|
|
20230922,102200,30661961,358,358,358,358,0
|
|
20230922,102100,30661961,358,359,359,358,4
|
|
20230922,102000,30660526,359,359,359,359,0
|
|
20230922,101900,30660526,359,359,359,359,2
|
|
20230922,101800,30659808,359,359,359,359,1
|
|
20230922,101700,30659449,359,359,359,359,202
|
|
20230922,101600,30586931,359,359,359,359,1
|
|
20230922,101500,30586572,359,359,359,359,3
|
|
20230922,101400,30585495,359,358,359,358,3
|
|
20230922,101300,30584419,359,359,359,359,0
|
|
20230922,101200,30584419,359,359,359,359,1
|
|
20230922,101100,30584060,358,358,358,358,0
|
|
20230922,101000,30584060,358,358,358,358,0
|
|
20230922,100900,30584060,358,358,358,358,0
|
|
20230922,100800,30584060,358,358,358,358,7
|
|
20230922,100700,30581554,359,358,359,358,5
|
|
20230922,100600,30579762,359,359,359,359,0
|
|
20230922,100500,30579762,359,359,359,359,2
|
|
20230922,100400,30579044,357,357,357,357,1179
|
|
20230922,100300,30158141,357,360,360,357,4374
|
|
20230922,100200,28596596,360,358,360,358,38
|
|
20230922,100100,28582986,360,360,360,360,1
|
|
20230922,100000,28582626,360,360,360,360,1
|
|
20230922,095900,28582266,358,359,359,358,5778
|
|
20230922,095800,26513617,359,359,359,359,0
|
|
20230922,095700,26513617,359,359,359,359,1
|
|
20230922,095600,26513258,360,360,360,360,0
|
|
20230922,095500,26513258,360,360,360,360,200
|
|
20230922,095400,26441258,359,359,359,359,5
|
|
20230922,095300,26439463,360,360,360,360,0
|
|
20230922,095200,26439463,360,360,360,360,3
|
|
20230922,095100,26438383,359,359,359,359,15
|
|
20230922,095000,26432998,359,359,359,359,5116
|
|
20230922,094900,24596354,360,360,360,360,1
|
|
20230922,094800,24595994,360,359,360,359,73
|
|
20230922,094700,24569783,359,359,359,359,50
|
|
20230922,094600,24551833,359,359,359,359,150
|
|
20230922,094500,24497983,359,359,359,359,200
|
|
20230922,094400,24426183,359,358,359,358,73
|
|
20230922,094300,24400046,359,359,359,359,100
|
|
20230922,094200,24364146,359,359,359,359,202
|
|
20230922,094100,24291628,359,359,359,359,0
|
|
20230922,094000,24291628,359,359,359,359,0
|
|
20230922,093900,24291628,359,359,359,359,2
|
|
20230922,093800,24290910,359,359,359,359,1
|
|
20230922,093700,24290551,359,359,359,359,1
|
|
20230922,093600,24290192,359,359,359,359,0
|
|
20230922,093500,24290192,359,359,359,359,81
|
|
20230922,093400,24261113,358,359,359,358,223
|
|
20230922,093300,24181069,359,359,359,359,2
|
|
20230922,093200,24180351,359,359,359,359,7
|
|
20230922,093100,24177838,359,359,359,359,0
|
|
20230922,093000,24177838,359,359,359,359,0
|
|
20230922,092900,24177838,359,359,359,359,0
|
|
20230922,092800,24177838,359,359,359,359,0
|
|
20230922,092700,24177838,359,359,359,357,895
|
|
20230922,092600,23858200,359,359,359,359,0
|
|
20230922,092500,23858200,359,359,359,359,2
|
|
20230922,092400,23857482,357,357,357,357,0
|
|
20230922,092300,23857482,357,358,358,357,18001
|
|
20230922,092200,17427485,358,358,358,358,0
|
|
20230922,092100,17427485,358,358,358,358,0
|
|
20230922,092000,17427485,358,358,358,358,600
|
|
20230922,091900,17212685,358,358,358,358,20
|
|
20230922,091800,17205525,359,359,359,359,50
|
|
20230922,091700,17187575,359,359,359,359,2
|
|
20230922,091600,17186857,359,359,359,359,0
|
|
20230922,091500,17186857,359,359,359,359,0
|
|
20230922,091400,17186857,359,360,360,359,16
|
|
20230922,091300,17181109,360,360,360,360,10
|
|
20230922,091200,17177509,358,358,358,358,0
|
|
20230922,091100,17177509,358,358,358,358,2
|
|
20230922,091000,17176793,360,357,360,357,303
|
|
20230922,090900,17068613,356,356,356,356,0
|
|
20230922,090800,17068613,356,360,360,356,32517
|
|
20230922,090700,5438219,362,362,362,362,2
|
|
20230922,090600,5437495,362,362,362,362,1
|
|
20230922,090500,5437133,361,361,361,361,10680
|
|
20230922,090400,1581653,361,362,362,361,1053
|
|
20230922,090300,1200802,362,362,362,362,2
|
|
20230922,090200,1200078,363,363,363,363,0
|
|
20230922,090100,1200078,363,363,363,363,1
|
|
20230922,090000,1199715,363,363,363,363,3305
|