600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185700,453472040,350,350,350,350,10886
|
|
20231016,185600,453472040,350,350,350,350,0
|
|
20231016,185500,453472040,350,350,350,350,0
|
|
20231016,185400,453472040,350,350,350,350,0
|
|
20231016,185300,453472040,350,350,350,350,0
|
|
20231016,185200,453472040,350,350,350,350,0
|
|
20231016,185100,453472040,350,350,350,350,0
|
|
20231016,185000,453472040,350,350,350,350,0
|
|
20231016,184900,453472040,350,350,350,350,0
|
|
20231016,184800,453472040,350,350,350,350,0
|
|
20231016,184700,453472040,350,350,350,350,0
|
|
20231016,184600,453472040,350,350,350,350,0
|
|
20231016,184500,453472040,350,350,350,350,0
|
|
20231016,184400,453472040,350,350,350,350,0
|
|
20231016,184300,453472040,350,350,350,350,0
|
|
20231016,184200,453472040,350,350,350,350,0
|
|
20231016,184100,453472040,350,350,350,350,0
|
|
20231016,184000,453472040,350,350,350,350,0
|
|
20231016,183900,453472040,350,350,350,350,0
|
|
20231016,183800,453472040,350,350,350,350,0
|
|
20231016,183700,453472040,350,350,350,350,0
|
|
20231016,183600,453472040,350,350,350,350,0
|
|
20231016,183500,453472040,350,350,350,350,0
|
|
20231016,183400,453472040,350,350,350,350,0
|
|
20231016,183300,453472040,350,350,350,350,0
|
|
20231016,183200,453472040,350,350,350,350,0
|
|
20231016,183100,453472040,350,350,350,350,0
|
|
20231016,183000,453472040,350,350,350,350,0
|
|
20231016,182900,453472040,350,350,350,350,0
|
|
20231016,182800,453472040,350,350,350,350,0
|
|
20231016,182700,453472040,350,350,350,350,10886
|
|
20231016,182600,453472040,350,350,350,350,0
|
|
20231016,182500,453472040,350,350,350,350,0
|
|
20231016,182400,453472040,350,350,350,350,0
|
|
20231016,182300,453472040,350,350,350,350,0
|
|
20231016,182200,453472040,350,350,350,350,0
|
|
20231016,182100,453472040,350,350,350,350,0
|
|
20231016,182000,453472040,350,350,350,350,0
|
|
20231016,181900,453472040,350,350,350,350,0
|
|
20231016,181800,453472040,350,350,350,350,0
|
|
20231016,181700,453472040,350,350,350,350,0
|
|
20231016,181600,453472040,350,350,350,350,0
|
|
20231016,181500,453472040,350,350,350,350,0
|
|
20231016,181400,453472040,350,350,350,350,0
|
|
20231016,181300,453472040,350,350,350,350,0
|
|
20231016,181200,453472040,350,350,350,350,0
|
|
20231016,181100,453472040,350,350,350,350,0
|
|
20231016,181000,453472040,350,350,350,350,0
|
|
20231016,180900,453472040,350,350,350,350,0
|
|
20231016,180800,453472040,350,350,350,350,0
|
|
20231016,180700,453472040,350,350,350,350,0
|
|
20231016,180600,453472040,350,350,350,350,0
|
|
20231016,180500,453472040,350,350,350,350,0
|
|
20231016,180400,453472040,350,350,350,350,0
|
|
20231016,180300,453472040,350,350,350,350,0
|
|
20231016,180200,453472040,350,350,350,350,0
|
|
20231016,180100,453472040,350,350,350,350,0
|
|
20231016,180000,453472040,350,350,350,350,0
|
|
20231016,175900,453472040,350,350,350,350,0
|
|
20231016,175800,453472040,350,350,350,350,0
|
|
20231016,175700,453472040,350,350,350,350,10886
|
|
20231016,175600,453472040,350,350,350,350,0
|
|
20231016,175500,453472040,350,350,350,350,0
|
|
20231016,175400,453472040,350,350,350,350,0
|
|
20231016,175300,453472040,350,350,350,350,0
|
|
20231016,175200,453472040,350,350,350,350,0
|
|
20231016,175100,453472040,350,350,350,350,0
|
|
20231016,175000,453472040,350,350,350,350,0
|
|
20231016,174900,453472040,350,350,350,350,0
|
|
20231016,174800,453472040,350,350,350,350,0
|
|
20231016,174700,453472040,350,350,350,350,0
|
|
20231016,174600,453472040,350,350,350,350,0
|
|
20231016,174500,453472040,350,350,350,350,0
|
|
20231016,174400,453472040,350,350,350,350,0
|
|
20231016,174300,453472040,350,350,350,350,0
|
|
20231016,174200,453472040,350,350,350,350,0
|
|
20231016,174100,453472040,350,350,350,350,0
|
|
20231016,174000,453472040,350,350,350,350,0
|
|
20231016,173900,453472040,350,350,350,350,0
|
|
20231016,173800,453472040,350,350,350,350,0
|
|
20231016,173700,453472040,350,350,350,350,0
|
|
20231016,173600,453472040,350,350,350,350,0
|
|
20231016,173500,453472040,350,350,350,350,0
|
|
20231016,173400,453472040,350,350,350,350,0
|
|
20231016,173300,453472040,350,350,350,350,0
|
|
20231016,173200,453472040,350,350,350,350,0
|
|
20231016,173100,453472040,350,350,350,350,0
|
|
20231016,173000,453472040,350,350,350,350,0
|
|
20231016,172900,453472040,350,350,350,350,0
|
|
20231016,172800,453472040,350,350,350,350,0
|
|
20231016,172700,453472040,350,350,350,350,10886
|
|
20231016,172600,453472040,350,350,350,350,0
|
|
20231016,172500,453472040,350,350,350,350,0
|
|
20231016,172400,453472040,350,350,350,350,0
|
|
20231016,172300,453472040,350,350,350,350,0
|
|
20231016,172200,453472040,350,350,350,350,0
|
|
20231016,172100,453472040,350,350,350,350,0
|
|
20231016,172000,453472040,350,350,350,350,0
|
|
20231016,171900,453472040,350,350,350,350,0
|
|
20231016,171800,453472040,350,350,350,350,0
|
|
20231016,171700,453472040,350,350,350,350,0
|
|
20231016,171600,453472040,350,350,350,350,0
|
|
20231016,171500,453472040,350,350,350,350,0
|
|
20231016,171400,453472040,350,350,350,350,0
|
|
20231016,171300,453472040,350,350,350,350,0
|
|
20231016,171200,453472040,350,350,350,350,0
|
|
20231016,171100,453472040,350,350,350,350,0
|
|
20231016,171000,453472040,350,350,350,350,0
|
|
20231016,170900,453472040,350,350,350,350,0
|
|
20231016,170800,453472040,350,350,350,350,0
|
|
20231016,170700,453472040,350,350,350,350,0
|
|
20231016,170600,453472040,350,350,350,350,0
|
|
20231016,170500,453472040,350,350,350,350,0
|
|
20231016,170400,453472040,350,350,350,350,0
|
|
20231016,170300,453472040,350,350,350,350,0
|
|
20231016,170200,453472040,350,350,350,350,0
|
|
20231016,170100,453472040,350,350,350,350,0
|
|
20231016,170000,453472040,350,350,350,350,0
|
|
20231016,165900,453472040,350,350,350,350,0
|
|
20231016,165800,453472040,350,350,350,350,0
|
|
20231016,165700,453472040,350,350,350,350,10886
|
|
20231016,165600,453472040,350,350,350,350,0
|
|
20231016,165500,453472040,350,350,350,350,0
|
|
20231016,165400,453472040,350,350,350,350,0
|
|
20231016,165300,453472040,350,350,350,350,0
|
|
20231016,165200,453472040,350,350,350,350,0
|
|
20231016,165100,453472040,350,350,350,350,0
|
|
20231016,165000,453472040,350,350,350,350,0
|
|
20231016,164900,453472040,350,350,350,350,0
|
|
20231016,164800,453472040,350,350,350,350,0
|
|
20231016,164700,453472040,350,350,350,350,0
|
|
20231016,164600,453472040,350,350,350,350,0
|
|
20231016,164500,453472040,350,350,350,350,0
|
|
20231016,164400,453472040,350,350,350,350,0
|
|
20231016,164300,453472040,350,350,350,350,0
|
|
20231016,164200,453472040,350,350,350,350,0
|
|
20231016,164100,453472040,350,350,350,350,0
|
|
20231016,164000,453472040,350,350,350,350,0
|
|
20231016,163900,453472040,350,350,350,350,0
|
|
20231016,163800,453472040,350,350,350,350,0
|
|
20231016,163700,453472040,350,350,350,350,0
|
|
20231016,163600,453472040,350,350,350,350,0
|
|
20231016,163500,453472040,350,350,350,350,0
|
|
20231016,163400,453472040,350,350,350,350,0
|
|
20231016,163300,453472040,350,350,350,350,0
|
|
20231016,163200,453472040,350,350,350,350,0
|
|
20231016,163100,453472040,350,350,350,350,0
|
|
20231016,163000,453472040,350,350,350,350,0
|
|
20231016,162900,453472040,350,350,350,350,0
|
|
20231016,162800,453472040,350,350,350,350,0
|
|
20231016,162700,453472040,350,350,350,350,10886
|
|
20231016,162600,453472040,350,350,350,350,0
|
|
20231016,162500,453472040,350,350,350,350,0
|
|
20231016,162400,453472040,350,350,350,350,0
|
|
20231016,162300,453472040,350,350,350,350,0
|
|
20231016,162200,453472040,350,350,350,350,0
|
|
20231016,162100,453472040,350,350,350,350,0
|
|
20231016,162000,453472040,350,350,350,350,0
|
|
20231016,161900,453472040,350,350,350,350,0
|
|
20231016,161800,453472040,350,350,350,350,0
|
|
20231016,161700,453472040,350,350,350,350,0
|
|
20231016,161600,453472040,350,350,350,350,0
|
|
20231016,161500,453472040,350,350,350,350,0
|
|
20231016,161400,453472040,350,350,350,350,0
|
|
20231016,161300,453472040,350,350,350,350,0
|
|
20231016,161200,453472040,350,350,350,350,0
|
|
20231016,161100,453472040,350,350,350,350,0
|
|
20231016,161000,453472040,350,350,350,350,0
|
|
20231016,160900,453472040,350,350,350,350,0
|
|
20231016,160800,453472040,350,350,350,350,0
|
|
20231016,160700,453472040,350,350,350,350,0
|
|
20231016,160600,453472040,350,350,350,350,0
|
|
20231016,160500,453472040,350,350,350,350,0
|
|
20231016,160400,453472040,350,350,350,350,0
|
|
20231016,160300,453472040,350,350,350,350,0
|
|
20231016,160200,453472040,350,350,350,350,0
|
|
20231016,160100,453472040,350,350,350,350,0
|
|
20231016,160000,453472040,350,350,350,350,0
|
|
20231016,155900,453472040,350,350,350,350,0
|
|
20231016,155800,453472040,350,350,350,350,0
|
|
20231016,155700,453472040,350,350,350,350,10886
|
|
20231016,155600,453472040,350,350,350,350,0
|
|
20231016,155500,453472040,350,350,350,350,0
|
|
20231016,155400,453472040,350,350,350,350,0
|
|
20231016,155300,453472040,350,350,350,350,0
|
|
20231016,155200,453472040,350,350,350,350,0
|
|
20231016,155100,453472040,350,350,350,350,0
|
|
20231016,155000,453472040,350,350,350,350,0
|
|
20231016,154900,453472040,350,350,350,350,0
|
|
20231016,154800,453472040,350,350,350,350,0
|
|
20231016,154700,453472040,350,350,350,350,0
|
|
20231016,154600,453472040,350,350,350,350,0
|
|
20231016,154500,453472040,350,350,350,350,0
|
|
20231016,154400,453472040,350,350,350,350,0
|
|
20231016,154300,453472040,350,350,350,350,0
|
|
20231016,154200,453472040,350,350,350,350,0
|
|
20231016,154100,453472040,350,350,350,350,0
|
|
20231016,154000,453472040,350,350,350,350,0
|
|
20231016,153900,453472040,350,350,350,350,0
|
|
20231016,153800,453472040,350,350,350,350,0
|
|
20231016,153700,453472040,350,350,350,350,0
|
|
20231016,153600,453472040,350,350,350,350,0
|
|
20231016,153500,453472040,350,350,350,350,0
|
|
20231016,153400,453472040,350,350,350,350,0
|
|
20231016,153300,453472040,350,350,350,350,0
|
|
20231016,153200,453472040,350,350,350,350,0
|
|
20231016,153100,453472040,350,350,350,350,0
|
|
20231016,153000,453472040,350,350,350,350,10886
|
|
20231016,152900,449661940,355,355,355,355,0
|
|
20231016,152800,449661940,355,355,355,355,0
|
|
20231016,152700,449661940,355,355,355,355,0
|
|
20231016,152600,449661940,355,355,355,355,0
|
|
20231016,152500,449661940,355,355,355,355,0
|
|
20231016,152400,449661940,355,355,355,355,0
|
|
20231016,152300,449661940,355,355,355,355,0
|
|
20231016,152200,449661940,355,355,355,355,0
|
|
20231016,152100,449661940,355,355,355,355,0
|
|
20231016,152000,449661940,355,355,355,355,0
|
|
20231016,151900,449661940,355,351,355,351,20969
|
|
20231016,151800,442250381,351,351,351,351,251
|
|
20231016,151700,442162280,351,351,351,351,0
|
|
20231016,151600,442162280,351,350,351,350,6079
|
|
20231016,151500,440030061,349,349,349,349,22
|
|
20231016,151400,440022383,349,349,349,349,0
|
|
20231016,151300,440022383,349,349,349,349,0
|
|
20231016,151200,440022383,349,349,349,349,41
|
|
20231016,151100,440008074,346,346,346,346,0
|
|
20231016,151000,440008074,346,349,349,346,50000
|
|
20231016,150900,422666941,349,349,349,349,0
|
|
20231016,150800,422666941,349,350,350,349,2666
|
|
20231016,150700,421733852,350,350,350,350,31
|
|
20231016,150600,421723002,352,352,352,352,0
|
|
20231016,150500,421723002,352,352,352,352,10789
|
|
20231016,150400,417925274,348,351,351,348,50000
|
|
20231016,150300,400498591,351,352,352,351,130
|
|
20231016,150200,400452911,352,354,354,352,9435
|
|
20231016,150100,397124859,353,353,353,353,2039
|
|
20231016,150000,396405092,353,352,353,352,4387
|
|
20231016,145900,394860767,352,352,352,352,0
|
|
20231016,145800,394860767,352,352,352,352,236
|
|
20231016,145700,394777695,352,352,352,352,4
|
|
20231016,145600,394776287,349,350,350,349,7950
|
|
20231016,145500,391999859,350,350,350,350,0
|
|
20231016,145400,391999859,350,351,351,350,12000
|
|
20231016,145300,387799491,350,352,352,350,10000
|
|
20231016,145200,384297448,352,352,352,352,0
|
|
20231016,145100,384297448,352,352,352,352,80
|
|
20231016,145000,384269288,352,352,352,352,60
|
|
20231016,144900,384248168,353,353,353,353,0
|
|
20231016,144800,384248168,353,353,353,353,0
|
|
20231016,144700,384248168,353,353,353,353,0
|
|
20231016,144600,384248168,353,353,353,353,0
|
|
20231016,144500,384248168,353,353,353,353,0
|
|
20231016,144400,384248168,353,353,353,353,0
|
|
20231016,144300,384248168,353,353,353,353,223
|
|
20231016,144200,384169449,352,352,352,352,0
|
|
20231016,144100,384169449,352,352,352,352,5
|
|
20231016,144000,384167689,350,352,352,350,301
|
|
20231016,143900,384062089,350,350,350,350,0
|
|
20231016,143800,384062089,350,352,352,350,3279
|
|
20231016,143700,382912543,352,352,352,352,0
|
|
20231016,143600,382912543,352,352,352,352,0
|
|
20231016,143500,382912543,352,352,352,352,0
|
|
20231016,143400,382912543,352,352,352,352,0
|
|
20231016,143300,382912543,352,352,352,352,19
|
|
20231016,143200,382905855,353,353,353,353,0
|
|
20231016,143100,382905855,353,353,353,353,0
|
|
20231016,143000,382905855,353,353,353,353,200
|
|
20231016,142900,382835255,353,353,353,353,0
|
|
20231016,142800,382835255,353,353,353,353,237
|
|
20231016,142700,382751594,351,351,351,351,0
|
|
20231016,142600,382751594,351,351,351,351,4100
|
|
20231016,142500,381312494,351,352,352,351,1955
|
|
20231016,142400,380626025,352,352,352,352,0
|
|
20231016,142300,380626025,352,352,352,352,8303
|
|
20231016,142200,377703369,352,353,353,352,193
|
|
20231016,142100,377635312,353,353,353,353,0
|
|
20231016,142000,377635312,353,353,353,353,2748
|
|
20231016,141900,376665268,354,354,354,354,1
|
|
20231016,141800,376664914,354,354,354,354,1
|
|
20231016,141700,376664560,355,355,355,355,1
|
|
20231016,141600,376664205,354,354,354,354,5230
|
|
20231016,141500,374812785,354,354,354,354,0
|
|
20231016,141400,374812785,354,354,354,354,100
|
|
20231016,141300,374777385,354,354,354,354,0
|
|
20231016,141200,374777385,354,356,356,354,2
|
|
20231016,141100,374776675,356,356,356,356,0
|
|
20231016,141000,374776675,356,356,356,356,0
|
|
20231016,140900,374776675,356,356,356,356,0
|
|
20231016,140800,374776675,356,356,356,356,0
|
|
20231016,140700,374776675,356,356,356,356,0
|
|
20231016,140600,374776675,356,356,356,356,0
|
|
20231016,140500,374776675,356,356,356,356,0
|
|
20231016,140400,374776675,356,356,356,356,0
|
|
20231016,140300,374776675,356,356,356,356,0
|
|
20231016,140200,374776675,356,356,356,356,0
|
|
20231016,140100,374776675,356,356,356,356,0
|
|
20231016,140000,374776675,356,356,356,356,0
|
|
20231016,135900,374776675,356,356,356,356,0
|
|
20231016,135800,374776675,356,356,356,356,944
|
|
20231016,135700,374440611,353,354,354,353,10000
|
|
20231016,135600,370910608,353,353,353,353,0
|
|
20231016,135500,370910608,353,354,354,353,4000
|
|
20231016,135400,369497911,355,355,355,355,0
|
|
20231016,135300,369497911,355,355,355,355,0
|
|
20231016,135200,369497911,355,355,355,355,0
|
|
20231016,135100,369497911,355,355,355,355,0
|
|
20231016,135000,369497911,355,355,355,355,0
|
|
20231016,134900,369497911,355,355,355,355,0
|
|
20231016,134800,369497911,355,355,355,355,1
|
|
20231016,134700,369497556,355,355,355,355,32
|
|
20231016,134600,369486196,356,356,356,356,0
|
|
20231016,134500,369486196,356,356,356,356,0
|
|
20231016,134400,369486196,356,356,356,356,2
|
|
20231016,134300,369485484,354,354,354,354,2980
|
|
20231016,134200,368430564,355,355,355,355,0
|
|
20231016,134100,368430564,355,355,355,355,934
|
|
20231016,134000,368098994,355,356,356,355,90
|
|
20231016,133900,368066984,356,356,356,356,0
|
|
20231016,133800,368066984,356,356,356,356,0
|
|
20231016,133700,368066984,356,357,357,356,80
|
|
20231016,133600,368038425,357,357,357,357,3
|
|
20231016,133500,368037354,357,357,357,357,1
|
|
20231016,133400,368036997,356,357,357,356,71
|
|
20231016,133300,368011651,355,355,355,355,1
|
|
20231016,133200,368011296,357,357,357,357,1
|
|
20231016,133100,368010939,357,357,357,357,0
|
|
20231016,133000,368010939,357,357,357,357,0
|
|
20231016,132900,368010939,357,357,357,357,0
|
|
20231016,132800,368010939,357,357,357,357,0
|
|
20231016,132700,368010939,357,357,357,357,0
|
|
20231016,132600,368010939,357,357,357,357,0
|
|
20231016,132500,368010939,357,356,357,356,522
|
|
20231016,132400,367824595,355,355,355,355,2088
|
|
20231016,132300,367083355,355,355,355,355,0
|
|
20231016,132200,367083355,355,355,355,355,0
|
|
20231016,132100,367083355,355,355,355,355,0
|
|
20231016,132000,367083355,355,355,355,355,64
|
|
20231016,131900,367060635,355,355,355,355,1750
|
|
20231016,131800,366439385,355,355,355,355,0
|
|
20231016,131700,366439385,355,355,355,355,0
|
|
20231016,131600,366439385,355,355,355,355,2
|
|
20231016,131500,366438675,355,356,356,355,19
|
|
20231016,131400,366431912,356,357,357,356,501
|
|
20231016,131300,366253546,358,358,358,358,0
|
|
20231016,131200,366253546,358,358,358,358,1
|
|
20231016,131100,366253188,359,357,359,357,3225
|
|
20231016,131000,365096814,357,357,357,357,3483
|
|
20231016,130900,363853383,357,357,357,357,1
|
|
20231016,130800,363853026,356,356,356,356,0
|
|
20231016,130700,363853026,356,356,356,356,0
|
|
20231016,130600,363853026,356,356,356,356,0
|
|
20231016,130500,363853026,356,356,356,356,0
|
|
20231016,130400,363853026,356,356,356,356,0
|
|
20231016,130300,363853026,356,356,356,356,0
|
|
20231016,130200,363853026,356,356,356,356,0
|
|
20231016,130100,363853026,356,356,356,356,1101
|
|
20231016,130000,363461070,358,358,358,358,0
|
|
20231016,125900,363461070,358,358,358,358,0
|
|
20231016,125800,363461070,358,358,358,358,0
|
|
20231016,125700,363461070,358,358,358,358,0
|
|
20231016,125600,363461070,358,358,358,358,0
|
|
20231016,125500,363461070,358,358,358,358,1
|
|
20231016,125400,363460712,359,359,359,359,0
|
|
20231016,125300,363460712,359,359,359,359,10
|
|
20231016,125200,363457122,354,357,357,354,18030
|
|
20231016,125100,357049460,359,359,359,357,21
|
|
20231016,125000,357041923,358,358,358,358,0
|
|
20231016,124900,357041923,358,358,358,358,0
|
|
20231016,124800,357041923,358,359,359,358,1000
|
|
20231016,124700,356683822,359,359,359,359,39
|
|
20231016,124600,356669821,359,360,360,359,69
|
|
20231016,124500,356645049,360,359,360,359,1011
|
|
20231016,124400,356281095,359,359,359,359,0
|
|
20231016,124300,356281095,359,359,359,359,0
|
|
20231016,124200,356281095,359,359,359,359,12
|
|
20231016,124100,356276787,359,359,359,359,0
|
|
20231016,124000,356276787,359,359,359,359,0
|
|
20231016,123900,356276787,359,359,359,359,1
|
|
20231016,123800,356276428,360,360,360,360,285
|
|
20231016,123700,356173828,360,359,360,359,10000
|
|
20231016,123600,352577887,358,358,358,358,0
|
|
20231016,123500,352577887,358,358,358,358,19
|
|
20231016,123400,352571085,358,358,358,358,0
|
|
20231016,123300,352571085,358,358,358,358,0
|
|
20231016,123200,352571085,358,358,358,358,0
|
|
20231016,123100,352571085,358,358,358,358,0
|
|
20231016,123000,352571085,358,358,358,358,0
|
|
20231016,122900,352571085,358,358,358,358,300
|
|
20231016,122800,352463685,358,358,358,358,0
|
|
20231016,122700,352463685,358,358,358,358,2
|
|
20231016,122600,352462969,358,358,358,358,0
|
|
20231016,122500,352462969,358,358,358,358,0
|
|
20231016,122400,352462969,358,358,358,358,0
|
|
20231016,122300,352462969,358,359,359,358,20
|
|
20231016,122200,352455807,360,360,360,360,0
|
|
20231016,122100,352455807,360,360,360,360,0
|
|
20231016,122000,352455807,360,360,360,360,449
|
|
20231016,121900,352294167,359,358,359,358,24564
|
|
20231016,121800,343475694,358,358,358,358,38
|
|
20231016,121700,343462090,358,358,358,358,46
|
|
20231016,121600,343445622,359,359,359,359,1000
|
|
20231016,121500,343086622,359,359,359,359,0
|
|
20231016,121400,343086622,359,359,359,359,0
|
|
20231016,121300,343086622,359,359,359,359,0
|
|
20231016,121200,343086622,359,359,359,359,0
|
|
20231016,121100,343086622,359,359,359,359,0
|
|
20231016,121000,343086622,359,359,359,359,0
|
|
20231016,120900,343086622,359,359,359,359,0
|
|
20231016,120800,343086622,359,359,359,359,0
|
|
20231016,120700,343086622,359,359,359,359,0
|
|
20231016,120600,343086622,359,359,359,359,0
|
|
20231016,120500,343086622,359,359,359,359,0
|
|
20231016,120400,343086622,359,359,359,359,10
|
|
20231016,120300,343083032,357,357,357,357,15
|
|
20231016,120200,343077677,357,357,357,357,0
|
|
20231016,120100,343077677,357,357,357,357,0
|
|
20231016,120000,343077677,357,357,357,357,0
|
|
20231016,115900,343077677,357,357,357,357,1374
|
|
20231016,115800,342587159,357,358,358,357,194
|
|
20231016,115700,342517892,358,358,358,358,1
|
|
20231016,115600,342517534,358,358,358,358,5250
|
|
20231016,115500,340638034,359,359,359,359,1001
|
|
20231016,115400,340278675,360,360,360,360,0
|
|
20231016,115300,340278675,360,360,360,360,20
|
|
20231016,115200,340271475,359,359,359,359,0
|
|
20231016,115100,340271475,359,359,359,359,0
|
|
20231016,115000,340271475,359,359,360,359,9648
|
|
20231016,114900,336799488,358,357,358,357,3013
|
|
20231016,114800,335721182,358,358,358,358,0
|
|
20231016,114700,335721182,358,358,358,358,0
|
|
20231016,114600,335721182,358,358,358,358,0
|
|
20231016,114500,335721182,358,358,358,358,7966
|
|
20231016,114400,332869354,358,358,358,358,500
|
|
20231016,114300,332690354,358,358,358,358,0
|
|
20231016,114200,332690354,358,358,358,358,4
|
|
20231016,114100,332688922,358,358,358,358,0
|
|
20231016,114000,332688922,358,357,358,357,6198
|
|
20231016,113900,330475666,359,359,359,359,0
|
|
20231016,113800,330475666,359,359,359,359,1
|
|
20231016,113700,330475307,357,357,357,357,1
|
|
20231016,113600,330474950,357,358,358,357,980
|
|
20231016,113500,330124280,358,358,358,358,319
|
|
20231016,113400,330010078,358,358,358,358,0
|
|
20231016,113300,330010078,358,359,359,358,236
|
|
20231016,113200,329925355,359,359,359,359,26
|
|
20231016,113100,329916021,359,359,359,359,375
|
|
20231016,113000,329781396,360,359,360,359,338
|
|
20231016,112900,329660053,359,359,359,359,9192
|
|
20231016,112800,326360125,359,359,359,359,0
|
|
20231016,112700,326360125,359,359,359,359,1
|
|
20231016,112600,326359766,359,359,359,359,0
|
|
20231016,112500,326359766,359,359,359,359,100
|
|
20231016,112400,326323866,360,359,360,359,110
|
|
20231016,112300,326284366,359,359,359,359,500
|
|
20231016,112200,326104866,360,360,360,360,0
|
|
20231016,112100,326104866,360,360,360,360,1
|
|
20231016,112000,326104506,360,359,360,359,20
|
|
20231016,111900,326097316,360,360,360,360,0
|
|
20231016,111800,326097316,360,358,360,358,6000
|
|
20231016,111700,323944652,358,358,358,358,1
|
|
20231016,111600,323944294,357,357,357,357,20
|
|
20231016,111500,323937154,357,357,357,357,542
|
|
20231016,111400,323743660,357,357,357,357,0
|
|
20231016,111300,323743660,357,356,357,356,10
|
|
20231016,111200,323740099,357,357,357,357,1
|
|
20231016,111100,323739742,357,355,357,355,383
|
|
20231016,111000,323603775,357,357,357,357,1
|
|
20231016,110900,323603418,354,354,354,354,0
|
|
20231016,110800,323603418,354,354,354,354,500
|
|
20231016,110700,323426418,354,354,354,354,4751
|
|
20231016,110600,321744564,354,354,354,354,10
|
|
20231016,110500,321741024,357,355,357,354,1310
|
|
20231016,110400,321276511,357,357,357,357,1
|
|
20231016,110300,321276154,357,354,357,354,4748
|
|
20231016,110200,319589056,355,357,357,355,3
|
|
20231016,110100,319587989,357,357,357,357,0
|
|
20231016,110000,319587989,357,354,357,354,11
|
|
20231016,105900,319584070,357,357,357,357,0
|
|
20231016,105800,319584070,357,357,357,357,11
|
|
20231016,105700,319580143,353,355,355,353,14000
|
|
20231016,105600,314631071,359,359,359,359,513
|
|
20231016,105500,314446904,354,358,358,354,19299
|
|
20231016,105400,307580422,358,359,359,358,21
|
|
20231016,105300,307572884,360,360,360,360,0
|
|
20231016,105200,307572884,360,359,360,357,7977
|
|
20231016,105100,304712882,360,360,360,360,0
|
|
20231016,105000,304712882,360,360,360,360,1144
|
|
20231016,104900,304301042,360,360,360,360,1
|
|
20231016,104800,304300682,361,361,361,361,1
|
|
20231016,104700,304300321,361,361,361,361,846
|
|
20231016,104600,303994915,361,361,361,361,2992
|
|
20231016,104500,302914803,361,361,361,361,250
|
|
20231016,104400,302824553,360,361,361,360,4
|
|
20231016,104300,302823110,361,361,361,361,75
|
|
20231016,104200,302796035,360,360,361,360,675
|
|
20231016,104100,302553025,360,360,360,360,3193
|
|
20231016,104000,301403545,358,358,358,358,1
|
|
20231016,103900,301403187,361,361,361,361,0
|
|
20231016,103800,301403187,361,361,361,361,0
|
|
20231016,103700,301403187,361,359,361,359,1000
|
|
20231016,103600,301043983,359,359,359,359,1
|
|
20231016,103500,301043624,358,358,358,358,14
|
|
20231016,103400,301038612,359,359,359,359,0
|
|
20231016,103300,301038612,359,359,359,359,1
|
|
20231016,103200,301038253,359,359,359,359,1600
|
|
20231016,103100,300463853,361,361,361,361,0
|
|
20231016,103000,300463853,361,361,361,361,0
|
|
20231016,102900,300463853,361,361,361,361,2
|
|
20231016,102800,300463131,361,361,361,361,0
|
|
20231016,102700,300463131,361,361,361,361,0
|
|
20231016,102600,300463131,361,359,361,359,1364
|
|
20231016,102500,299972855,359,359,359,359,100
|
|
20231016,102400,299936955,359,360,361,359,2358
|
|
20231016,102300,299090003,362,362,362,362,0
|
|
20231016,102200,299090003,362,362,362,362,1
|
|
20231016,102100,299089641,362,362,362,362,242
|
|
20231016,102000,299002037,362,362,362,362,100
|
|
20231016,101900,298965837,362,361,362,359,2324
|
|
20231016,101800,298125192,362,362,363,362,5989
|
|
20231016,101700,295957038,362,361,362,361,6159
|
|
20231016,101600,293731639,361,360,361,360,17598
|
|
20231016,101500,287396357,360,359,360,359,5821
|
|
20231016,101400,285306608,359,359,359,359,0
|
|
20231016,101300,285306608,359,358,359,358,124
|
|
20231016,101200,285262202,359,359,359,359,4499
|
|
20231016,101100,283647061,359,359,359,359,10
|
|
20231016,101000,283643471,358,358,358,358,4126
|
|
20231016,100900,282166363,358,357,358,357,10
|
|
20231016,100800,282162787,356,356,356,356,0
|
|
20231016,100700,282162787,356,356,356,356,0
|
|
20231016,100600,282162787,356,356,356,356,4248
|
|
20231016,100500,280650499,358,358,358,358,0
|
|
20231016,100400,280650499,358,358,358,358,0
|
|
20231016,100300,280650499,358,358,358,358,1
|
|
20231016,100200,280650141,357,357,357,357,0
|
|
20231016,100100,280650141,357,357,357,357,1
|
|
20231016,100000,280649784,357,357,357,357,124
|
|
20231016,095900,280605516,357,357,357,357,0
|
|
20231016,095800,280605516,357,357,357,357,2034
|
|
20231016,095700,279879378,358,359,359,358,10884
|
|
20231016,095600,275972459,359,358,359,358,1925
|
|
20231016,095500,275283243,358,358,358,358,0
|
|
20231016,095400,275283243,358,357,358,357,36000
|
|
20231016,095300,262397266,357,357,357,357,0
|
|
20231016,095200,262397266,357,355,357,355,5891
|
|
20231016,095100,260295961,355,355,355,355,500
|
|
20231016,095000,260118461,355,356,357,355,5254
|
|
20231016,094900,258248085,357,357,357,357,1
|
|
20231016,094800,258247728,357,357,357,357,345
|
|
20231016,094700,258124563,357,357,357,357,3010
|
|
20231016,094600,257049993,357,357,357,357,36970
|
|
20231016,094500,243851703,357,356,357,355,19174
|
|
20231016,094400,237034347,357,358,358,357,220
|
|
20231016,094300,236955777,358,358,359,358,3201
|
|
20231016,094200,235809818,358,358,358,358,310
|
|
20231016,094100,235698838,356,358,359,356,8607
|
|
20231016,094000,232611726,356,359,359,356,5215
|
|
20231016,093900,230742744,358,358,358,358,817
|
|
20231016,093800,230450258,358,358,358,358,0
|
|
20231016,093700,230450258,358,358,358,358,1003
|
|
20231016,093600,230091184,358,358,358,358,3
|
|
20231016,093500,230090110,356,356,356,356,0
|
|
20231016,093400,230090110,356,356,356,356,17
|
|
20231016,093300,230084058,358,358,358,358,0
|
|
20231016,093200,230084058,358,358,358,358,1
|
|
20231016,093100,230083700,358,358,358,358,3300
|
|
20231016,093000,228902300,358,358,358,358,130
|
|
20231016,092900,228855760,356,356,356,356,588
|
|
20231016,092800,228646432,358,357,358,356,495
|
|
20231016,092700,228469688,358,357,358,357,206
|
|
20231016,092600,228395944,359,360,360,359,601
|
|
20231016,092500,228180184,360,358,360,358,8169
|
|
20231016,092400,225239346,359,357,359,357,23503
|
|
20231016,092300,216842532,356,356,356,356,4091
|
|
20231016,092200,215386136,357,356,357,356,109
|
|
20231016,092100,215347329,357,357,357,357,7
|
|
20231016,092000,215344830,358,358,358,358,2900
|
|
20231016,091900,214306630,356,356,357,356,31
|
|
20231016,091800,214295565,356,358,358,356,659
|
|
20231016,091700,214059843,357,359,359,357,6903
|
|
20231016,091600,211583084,359,358,359,358,1128
|
|
20231016,091500,211179183,359,354,359,354,26776
|
|
20231016,091400,201629069,354,351,354,351,9498
|
|
20231016,091300,198272268,350,356,356,350,43274
|
|
20231016,091200,183042465,355,357,357,355,32552
|
|
20231016,091100,171482278,358,357,358,357,529
|
|
20231016,091000,171293403,356,358,358,356,57
|
|
20231016,090900,171273022,357,358,359,356,3854
|
|
20231016,090800,169894594,358,358,358,355,450
|
|
20231016,090700,169734789,355,361,361,355,68171
|
|
20231016,090600,145414476,364,363,364,362,7080
|
|
20231016,090500,142848306,364,364,366,364,15781
|
|
20231016,090400,137087553,364,364,366,362,26896
|
|
20231016,090300,127295314,363,371,372,360,45069
|
|
20231016,090200,110822109,372,358,375,357,220119
|
|
20231016,090100,29791362,357,359,363,356,12035
|
|
20231016,090000,25471990,355,356,364,353,71251
|