595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185200,59318722,647,647,647,647,1402
|
|
20230921,185100,59318722,647,647,647,647,0
|
|
20230921,185000,59318722,647,647,647,647,0
|
|
20230921,184900,59318722,647,647,647,647,0
|
|
20230921,184800,59318722,647,647,647,647,0
|
|
20230921,184700,59318722,647,647,647,647,0
|
|
20230921,184600,59318722,647,647,647,647,0
|
|
20230921,184500,59318722,647,647,647,647,0
|
|
20230921,184400,59318722,647,647,647,647,0
|
|
20230921,184300,59318722,647,647,647,647,0
|
|
20230921,184200,59318722,647,647,647,647,0
|
|
20230921,184100,59318722,647,647,647,647,0
|
|
20230921,184000,59318722,647,647,647,647,0
|
|
20230921,183900,59318722,647,647,647,647,0
|
|
20230921,183800,59318722,647,647,647,647,0
|
|
20230921,183700,59318722,647,647,647,647,0
|
|
20230921,183600,59318722,647,647,647,647,0
|
|
20230921,183500,59318722,647,647,647,647,0
|
|
20230921,183400,59318722,647,647,647,647,0
|
|
20230921,183300,59318722,647,647,647,647,0
|
|
20230921,183200,59318722,647,647,647,647,0
|
|
20230921,183100,59318722,647,647,647,647,0
|
|
20230921,183000,59318722,647,647,647,647,0
|
|
20230921,182900,59318722,647,647,647,647,0
|
|
20230921,182800,59318722,647,647,647,647,0
|
|
20230921,182700,59318722,647,647,647,647,0
|
|
20230921,182600,59318722,647,647,647,647,0
|
|
20230921,182500,59318722,647,647,647,647,0
|
|
20230921,182400,59318722,647,647,647,647,0
|
|
20230921,182300,59318722,647,647,647,647,0
|
|
20230921,182200,59318722,647,647,647,647,1402
|
|
20230921,182100,59318722,647,647,647,647,0
|
|
20230921,182000,59318722,647,647,647,647,0
|
|
20230921,181900,59318722,647,647,647,647,0
|
|
20230921,181800,59318722,647,647,647,647,0
|
|
20230921,181700,59318722,647,647,647,647,0
|
|
20230921,181600,59318722,647,647,647,647,0
|
|
20230921,181500,59318722,647,647,647,647,0
|
|
20230921,181400,59318722,647,647,647,647,0
|
|
20230921,181300,59318722,647,647,647,647,0
|
|
20230921,181200,59318722,647,647,647,647,0
|
|
20230921,181100,59318722,647,647,647,647,0
|
|
20230921,181000,59318722,647,647,647,647,0
|
|
20230921,180900,59318722,647,647,647,647,0
|
|
20230921,180800,59318722,647,647,647,647,0
|
|
20230921,180700,59318722,647,647,647,647,0
|
|
20230921,180600,59318722,647,647,647,647,0
|
|
20230921,180500,59318722,647,647,647,647,0
|
|
20230921,180400,59318722,647,647,647,647,0
|
|
20230921,180300,59318722,647,647,647,647,0
|
|
20230921,180200,59318722,647,647,647,647,0
|
|
20230921,180100,59318722,647,647,647,647,0
|
|
20230921,180000,59318722,647,647,647,647,0
|
|
20230921,175900,59318722,647,647,647,647,0
|
|
20230921,175800,59318722,647,647,647,647,0
|
|
20230921,175700,59318722,647,647,647,647,0
|
|
20230921,175600,59318722,647,647,647,647,0
|
|
20230921,175500,59318722,647,647,647,647,0
|
|
20230921,175400,59318722,647,647,647,647,0
|
|
20230921,175300,59318722,647,647,647,647,0
|
|
20230921,175200,59318722,647,647,647,647,1402
|
|
20230921,175100,59318722,647,647,647,647,0
|
|
20230921,175000,59318722,647,647,647,647,0
|
|
20230921,174900,59318722,647,647,647,647,0
|
|
20230921,174800,59318722,647,647,647,647,0
|
|
20230921,174700,59318722,647,647,647,647,0
|
|
20230921,174600,59318722,647,647,647,647,0
|
|
20230921,174500,59318722,647,647,647,647,0
|
|
20230921,174400,59318722,647,647,647,647,0
|
|
20230921,174300,59318722,647,647,647,647,0
|
|
20230921,174200,59318722,647,647,647,647,0
|
|
20230921,174100,59318722,647,647,647,647,0
|
|
20230921,174000,59318722,647,647,647,647,0
|
|
20230921,173900,59318722,647,647,647,647,0
|
|
20230921,173800,59318722,647,647,647,647,0
|
|
20230921,173700,59318722,647,647,647,647,0
|
|
20230921,173600,59318722,647,647,647,647,0
|
|
20230921,173500,59318722,647,647,647,647,0
|
|
20230921,173400,59318722,647,647,647,647,0
|
|
20230921,173300,59318722,647,647,647,647,0
|
|
20230921,173200,59318722,647,647,647,647,0
|
|
20230921,173100,59318722,647,647,647,647,0
|
|
20230921,173000,59318722,647,647,647,647,0
|
|
20230921,172900,59318722,647,647,647,647,0
|
|
20230921,172800,59318722,647,647,647,647,0
|
|
20230921,172700,59318722,647,647,647,647,0
|
|
20230921,172600,59318722,647,647,647,647,0
|
|
20230921,172500,59318722,647,647,647,647,0
|
|
20230921,172400,59318722,647,647,647,647,0
|
|
20230921,172300,59318722,647,647,647,647,0
|
|
20230921,172200,59318722,647,647,647,647,1402
|
|
20230921,172100,59318722,647,647,647,647,0
|
|
20230921,172000,59318722,647,647,647,647,0
|
|
20230921,171900,59318722,647,647,647,647,0
|
|
20230921,171800,59318722,647,647,647,647,0
|
|
20230921,171700,59318722,647,647,647,647,0
|
|
20230921,171600,59318722,647,647,647,647,0
|
|
20230921,171500,59318722,647,647,647,647,0
|
|
20230921,171400,59318722,647,647,647,647,0
|
|
20230921,171300,59318722,647,647,647,647,0
|
|
20230921,171200,59318722,647,647,647,647,0
|
|
20230921,171100,59318722,647,647,647,647,0
|
|
20230921,171000,59318722,647,647,647,647,0
|
|
20230921,170900,59318722,647,647,647,647,0
|
|
20230921,170800,59318722,647,647,647,647,0
|
|
20230921,170700,59318722,647,647,647,647,0
|
|
20230921,170600,59318722,647,647,647,647,0
|
|
20230921,170500,59318722,647,647,647,647,0
|
|
20230921,170400,59318722,647,647,647,647,0
|
|
20230921,170300,59318722,647,647,647,647,0
|
|
20230921,170200,59318722,647,647,647,647,0
|
|
20230921,170100,59318722,647,647,647,647,0
|
|
20230921,170000,59318722,647,647,647,647,0
|
|
20230921,165900,59318722,647,647,647,647,0
|
|
20230921,165800,59318722,647,647,647,647,0
|
|
20230921,165700,59318722,647,647,647,647,0
|
|
20230921,165600,59318722,647,647,647,647,0
|
|
20230921,165500,59318722,647,647,647,647,0
|
|
20230921,165400,59318722,647,647,647,647,0
|
|
20230921,165300,59318722,647,647,647,647,0
|
|
20230921,165200,59318722,647,647,647,647,1402
|
|
20230921,165100,59318722,647,647,647,647,0
|
|
20230921,165000,59318722,647,647,647,647,0
|
|
20230921,164900,59318722,647,647,647,647,0
|
|
20230921,164800,59318722,647,647,647,647,0
|
|
20230921,164700,59318722,647,647,647,647,0
|
|
20230921,164600,59318722,647,647,647,647,0
|
|
20230921,164500,59318722,647,647,647,647,0
|
|
20230921,164400,59318722,647,647,647,647,0
|
|
20230921,164300,59318722,647,647,647,647,0
|
|
20230921,164200,59318722,647,647,647,647,0
|
|
20230921,164100,59318722,647,647,647,647,0
|
|
20230921,164000,59318722,647,647,647,647,0
|
|
20230921,163900,59318722,647,647,647,647,0
|
|
20230921,163800,59318722,647,647,647,647,0
|
|
20230921,163700,59318722,647,647,647,647,0
|
|
20230921,163600,59318722,647,647,647,647,0
|
|
20230921,163500,59318722,647,647,647,647,0
|
|
20230921,163400,59318722,647,647,647,647,0
|
|
20230921,163300,59318722,647,647,647,647,0
|
|
20230921,163200,59318722,647,647,647,647,0
|
|
20230921,163100,59318722,647,647,647,647,0
|
|
20230921,163000,59318722,647,647,647,647,0
|
|
20230921,162900,59318722,647,647,647,647,0
|
|
20230921,162800,59318722,647,647,647,647,0
|
|
20230921,162700,59318722,647,647,647,647,0
|
|
20230921,162600,59318722,647,647,647,647,0
|
|
20230921,162500,59318722,647,647,647,647,0
|
|
20230921,162400,59318722,647,647,647,647,0
|
|
20230921,162300,59318722,647,647,647,647,0
|
|
20230921,162200,59318722,647,647,647,647,1402
|
|
20230921,162100,59318722,647,647,647,647,0
|
|
20230921,162000,59318722,647,647,647,647,0
|
|
20230921,161900,59318722,647,647,647,647,0
|
|
20230921,161800,59318722,647,647,647,647,0
|
|
20230921,161700,59318722,647,647,647,647,0
|
|
20230921,161600,59318722,647,647,647,647,0
|
|
20230921,161500,59318722,647,647,647,647,0
|
|
20230921,161400,59318722,647,647,647,647,0
|
|
20230921,161300,59318722,647,647,647,647,0
|
|
20230921,161200,59318722,647,647,647,647,0
|
|
20230921,161100,59318722,647,647,647,647,0
|
|
20230921,161000,59318722,647,647,647,647,0
|
|
20230921,160900,59318722,647,647,647,647,0
|
|
20230921,160800,59318722,647,647,647,647,0
|
|
20230921,160700,59318722,647,647,647,647,0
|
|
20230921,160600,59318722,647,647,647,647,0
|
|
20230921,160500,59318722,647,647,647,647,0
|
|
20230921,160400,59318722,647,647,647,647,0
|
|
20230921,160300,59318722,647,647,647,647,0
|
|
20230921,160200,59318722,647,647,647,647,0
|
|
20230921,160100,59318722,647,647,647,647,0
|
|
20230921,160000,59318722,647,647,647,647,0
|
|
20230921,155900,59318722,647,647,647,647,0
|
|
20230921,155800,59318722,647,647,647,647,0
|
|
20230921,155700,59318722,647,647,647,647,0
|
|
20230921,155600,59318722,647,647,647,647,0
|
|
20230921,155500,59318722,647,647,647,647,0
|
|
20230921,155400,59318722,647,647,647,647,0
|
|
20230921,155300,59318722,647,647,647,647,0
|
|
20230921,155200,59318722,647,647,647,647,1402
|
|
20230921,155100,59318722,647,647,647,647,0
|
|
20230921,155000,59318722,647,647,647,647,0
|
|
20230921,154900,59318722,647,647,647,647,0
|
|
20230921,154800,59318722,647,647,647,647,0
|
|
20230921,154700,59318722,647,647,647,647,0
|
|
20230921,154600,59318722,647,647,647,647,0
|
|
20230921,154500,59318722,647,647,647,647,0
|
|
20230921,154400,59318722,647,647,647,647,0
|
|
20230921,154300,59318722,647,647,647,647,0
|
|
20230921,154200,59318722,647,647,647,647,0
|
|
20230921,154100,59318722,647,647,647,647,0
|
|
20230921,154000,59318722,647,647,647,647,0
|
|
20230921,153900,59318722,647,647,647,647,0
|
|
20230921,153800,59318722,647,647,647,647,0
|
|
20230921,153700,59318722,647,647,647,647,0
|
|
20230921,153600,59318722,647,647,647,647,0
|
|
20230921,153500,59318722,647,647,647,647,0
|
|
20230921,153400,59318722,647,647,647,647,0
|
|
20230921,153300,59318722,647,647,647,647,0
|
|
20230921,153200,59318722,647,647,647,647,0
|
|
20230921,153100,59318722,647,647,647,647,0
|
|
20230921,153000,59318722,647,647,647,647,1402
|
|
20230921,152900,58411628,640,640,640,640,0
|
|
20230921,152800,58411628,640,640,640,640,0
|
|
20230921,152700,58411628,640,640,640,640,0
|
|
20230921,152600,58411628,640,640,640,640,0
|
|
20230921,152500,58411628,640,640,640,640,0
|
|
20230921,152400,58411628,640,640,640,640,0
|
|
20230921,152300,58411628,640,640,640,640,0
|
|
20230921,152200,58411628,640,640,640,640,0
|
|
20230921,152100,58411628,640,640,640,640,0
|
|
20230921,152000,58411628,640,640,640,640,0
|
|
20230921,151900,58411628,640,643,643,640,1619
|
|
20230921,151800,57374354,644,644,644,644,0
|
|
20230921,151700,57374354,644,644,644,644,0
|
|
20230921,151600,57374354,644,644,644,644,20
|
|
20230921,151500,57361474,645,643,645,643,6
|
|
20230921,151400,57357611,644,644,644,644,26
|
|
20230921,151300,57340867,644,644,644,644,41
|
|
20230921,151200,57314463,644,644,644,644,24
|
|
20230921,151100,57299007,644,644,644,644,0
|
|
20230921,151000,57299007,644,644,644,644,0
|
|
20230921,150900,57299007,644,644,644,644,8
|
|
20230921,150800,57293855,644,644,644,644,7
|
|
20230921,150700,57289347,644,645,645,644,207
|
|
20230921,150600,57155839,644,644,644,644,0
|
|
20230921,150500,57155839,644,644,644,644,0
|
|
20230921,150400,57155839,644,644,644,644,0
|
|
20230921,150300,57155839,644,644,644,644,0
|
|
20230921,150200,57155839,644,644,644,644,0
|
|
20230921,150100,57155839,644,644,644,644,0
|
|
20230921,150000,57155839,644,644,644,644,0
|
|
20230921,145900,57155839,644,644,644,644,159
|
|
20230921,145800,57053443,645,645,645,645,0
|
|
20230921,145700,57053443,645,645,645,645,0
|
|
20230921,145600,57053443,645,645,645,645,0
|
|
20230921,145500,57053443,645,645,645,645,0
|
|
20230921,145400,57053443,645,645,645,645,0
|
|
20230921,145300,57053443,645,645,645,645,2
|
|
20230921,145200,57052153,645,645,645,645,0
|
|
20230921,145100,57052153,645,645,645,645,0
|
|
20230921,145000,57052153,645,645,645,645,0
|
|
20230921,144900,57052153,645,645,645,645,0
|
|
20230921,144800,57052153,645,645,645,645,0
|
|
20230921,144700,57052153,645,645,645,645,0
|
|
20230921,144600,57052153,645,645,645,645,0
|
|
20230921,144500,57052153,645,645,645,645,0
|
|
20230921,144400,57052153,645,645,645,645,0
|
|
20230921,144300,57052153,645,645,645,645,0
|
|
20230921,144200,57052153,645,645,645,645,0
|
|
20230921,144100,57052153,645,645,645,645,1
|
|
20230921,144000,57051508,644,644,644,644,0
|
|
20230921,143900,57051508,644,644,644,644,0
|
|
20230921,143800,57051508,644,644,644,644,1
|
|
20230921,143700,57050864,645,644,645,644,17
|
|
20230921,143600,57039915,644,644,644,644,15
|
|
20230921,143500,57030255,644,644,644,644,421
|
|
20230921,143400,56759131,645,645,645,645,0
|
|
20230921,143300,56759131,645,645,645,645,0
|
|
20230921,143200,56759131,645,645,645,645,0
|
|
20230921,143100,56759131,645,645,645,645,0
|
|
20230921,143000,56759131,645,645,645,645,0
|
|
20230921,142900,56759131,645,645,645,645,0
|
|
20230921,142800,56759131,645,645,645,645,0
|
|
20230921,142700,56759131,645,645,645,645,0
|
|
20230921,142600,56759131,645,645,645,645,0
|
|
20230921,142500,56759131,645,645,645,645,0
|
|
20230921,142400,56759131,645,645,645,645,0
|
|
20230921,142300,56759131,645,645,645,645,0
|
|
20230921,142200,56759131,645,645,645,645,0
|
|
20230921,142100,56759131,645,645,645,645,0
|
|
20230921,142000,56759131,645,645,645,645,1
|
|
20230921,141900,56758486,644,644,644,644,0
|
|
20230921,141800,56758486,644,644,644,644,0
|
|
20230921,141700,56758486,644,642,644,642,1129
|
|
20230921,141600,56033666,642,642,642,642,0
|
|
20230921,141500,56033666,642,642,642,642,0
|
|
20230921,141400,56033666,642,642,642,642,0
|
|
20230921,141300,56033666,642,642,642,642,500
|
|
20230921,141200,55712666,644,644,644,644,0
|
|
20230921,141100,55712666,644,644,644,644,0
|
|
20230921,141000,55712666,644,644,644,644,0
|
|
20230921,140900,55712666,644,644,644,644,0
|
|
20230921,140800,55712666,644,644,644,644,0
|
|
20230921,140700,55712666,644,644,644,644,0
|
|
20230921,140600,55712666,644,644,644,644,0
|
|
20230921,140500,55712666,644,644,644,644,9
|
|
20230921,140400,55706870,643,643,643,643,0
|
|
20230921,140300,55706870,643,643,643,643,0
|
|
20230921,140200,55706870,643,643,643,643,0
|
|
20230921,140100,55706870,643,643,643,643,0
|
|
20230921,140000,55706870,643,643,643,643,0
|
|
20230921,135900,55706870,643,643,643,643,0
|
|
20230921,135800,55706870,643,643,643,643,4
|
|
20230921,135700,55704298,642,642,642,642,0
|
|
20230921,135600,55704298,642,642,642,642,0
|
|
20230921,135500,55704298,642,642,642,642,0
|
|
20230921,135400,55704298,642,642,642,642,0
|
|
20230921,135300,55704298,642,642,642,642,0
|
|
20230921,135200,55704298,642,642,642,642,0
|
|
20230921,135100,55704298,642,642,642,642,0
|
|
20230921,135000,55704298,642,642,642,642,0
|
|
20230921,134900,55704298,642,642,642,642,0
|
|
20230921,134800,55704298,642,642,642,642,0
|
|
20230921,134700,55704298,642,642,642,642,0
|
|
20230921,134600,55704298,642,642,642,642,0
|
|
20230921,134500,55704298,642,642,642,642,0
|
|
20230921,134400,55704298,642,642,642,642,0
|
|
20230921,134300,55704298,642,642,642,642,0
|
|
20230921,134200,55704298,642,642,642,642,0
|
|
20230921,134100,55704298,642,642,642,642,0
|
|
20230921,134000,55704298,642,642,642,642,0
|
|
20230921,133900,55704298,642,642,642,642,0
|
|
20230921,133800,55704298,642,642,642,642,120
|
|
20230921,133700,55627258,643,643,643,643,0
|
|
20230921,133600,55627258,643,643,643,643,0
|
|
20230921,133500,55627258,643,643,643,643,0
|
|
20230921,133400,55627258,643,643,643,643,0
|
|
20230921,133300,55627258,643,643,643,643,0
|
|
20230921,133200,55627258,643,643,643,643,0
|
|
20230921,133100,55627258,643,643,643,643,0
|
|
20230921,133000,55627258,643,643,643,643,0
|
|
20230921,132900,55627258,643,643,643,643,0
|
|
20230921,132800,55627258,643,643,643,643,0
|
|
20230921,132700,55627258,643,643,643,643,0
|
|
20230921,132600,55627258,643,643,643,643,0
|
|
20230921,132500,55627258,643,643,643,643,0
|
|
20230921,132400,55627258,643,643,643,643,0
|
|
20230921,132300,55627258,643,643,643,643,457
|
|
20230921,132200,55333407,643,643,643,643,43
|
|
20230921,132100,55305758,641,641,641,641,10000
|
|
20230921,132000,48895758,641,641,641,641,20000
|
|
20230921,131900,36075758,641,641,641,641,0
|
|
20230921,131800,36075758,641,641,641,641,0
|
|
20230921,131700,36075758,641,641,641,641,0
|
|
20230921,131600,36075758,641,641,641,641,0
|
|
20230921,131500,36075758,641,641,641,641,0
|
|
20230921,131400,36075758,641,641,641,641,0
|
|
20230921,131300,36075758,641,641,641,641,0
|
|
20230921,131200,36075758,641,641,641,641,0
|
|
20230921,131100,36075758,641,641,641,641,0
|
|
20230921,131000,36075758,641,641,641,641,0
|
|
20230921,130900,36075758,641,641,641,641,0
|
|
20230921,130800,36075758,641,641,641,641,0
|
|
20230921,130700,36075758,641,641,641,641,0
|
|
20230921,130600,36075758,641,641,641,641,0
|
|
20230921,130500,36075758,641,641,641,641,0
|
|
20230921,130400,36075758,641,641,641,641,0
|
|
20230921,130300,36075758,641,641,641,641,0
|
|
20230921,130200,36075758,641,641,641,641,0
|
|
20230921,130100,36075758,641,641,641,641,0
|
|
20230921,130000,36075758,641,641,641,641,0
|
|
20230921,125900,36075758,641,641,641,641,3
|
|
20230921,125800,36073835,641,641,641,641,3
|
|
20230921,125700,36071912,641,641,641,641,3
|
|
20230921,125600,36069989,641,641,641,641,0
|
|
20230921,125500,36069989,641,641,641,641,3
|
|
20230921,125400,36068066,641,641,641,641,3
|
|
20230921,125300,36066143,641,641,641,641,3
|
|
20230921,125200,36064220,641,641,641,641,0
|
|
20230921,125100,36064220,641,641,641,641,0
|
|
20230921,125000,36064220,641,641,641,641,3
|
|
20230921,124900,36062297,641,641,641,641,0
|
|
20230921,124800,36062297,641,641,641,641,3
|
|
20230921,124700,36060374,642,642,642,642,0
|
|
20230921,124600,36060374,642,643,643,642,631
|
|
20230921,124500,35655271,643,643,643,643,1
|
|
20230921,124400,35654628,642,646,646,642,63
|
|
20230921,124300,35614011,646,646,646,646,1503
|
|
20230921,124200,34643073,646,646,646,646,0
|
|
20230921,124100,34643073,646,646,646,646,0
|
|
20230921,124000,34643073,646,646,646,646,3
|
|
20230921,123900,34641135,646,646,646,646,0
|
|
20230921,123800,34641135,646,646,646,646,0
|
|
20230921,123700,34641135,646,646,646,646,0
|
|
20230921,123600,34641135,646,646,646,646,3
|
|
20230921,123500,34639197,647,647,647,647,0
|
|
20230921,123400,34639197,647,647,647,647,2
|
|
20230921,123300,34637903,646,646,646,646,7
|
|
20230921,123200,34633381,646,646,646,646,21
|
|
20230921,123100,34619815,646,646,646,646,269
|
|
20230921,123000,34446041,646,646,646,646,1696
|
|
20230921,122900,33350425,646,646,646,646,0
|
|
20230921,122800,33350425,646,646,646,646,160
|
|
20230921,122700,33247065,646,646,646,646,0
|
|
20230921,122600,33247065,646,646,646,646,1
|
|
20230921,122500,33246419,646,646,646,646,1
|
|
20230921,122400,33245773,646,646,646,646,35
|
|
20230921,122300,33223163,646,646,646,646,2
|
|
20230921,122200,33221871,646,646,646,646,75
|
|
20230921,122100,33173421,647,647,647,647,0
|
|
20230921,122000,33173421,647,647,647,647,0
|
|
20230921,121900,33173421,647,647,647,647,0
|
|
20230921,121800,33173421,647,647,647,647,0
|
|
20230921,121700,33173421,647,647,647,647,2
|
|
20230921,121600,33172127,647,647,647,647,0
|
|
20230921,121500,33172127,647,647,647,647,1
|
|
20230921,121400,33171480,647,647,647,647,0
|
|
20230921,121300,33171480,647,646,647,646,5
|
|
20230921,121200,33168249,647,646,647,646,99
|
|
20230921,121100,33104226,646,646,646,646,29
|
|
20230921,121000,33085492,646,646,646,646,800
|
|
20230921,120900,32568692,646,646,646,646,0
|
|
20230921,120800,32568692,646,646,646,646,0
|
|
20230921,120700,32568692,646,646,646,646,3
|
|
20230921,120600,32566754,647,647,647,647,84
|
|
20230921,120500,32512406,646,646,646,646,0
|
|
20230921,120400,32512406,646,646,646,646,200
|
|
20230921,120300,32383206,646,646,646,646,0
|
|
20230921,120200,32383206,646,646,646,646,0
|
|
20230921,120100,32383206,646,646,646,646,0
|
|
20230921,120000,32383206,646,646,646,646,650
|
|
20230921,115900,31963306,647,646,647,646,8
|
|
20230921,115800,31958137,646,646,646,646,213
|
|
20230921,115700,31820539,646,646,646,646,337
|
|
20230921,115600,31602837,647,647,647,647,0
|
|
20230921,115500,31602837,647,647,647,647,0
|
|
20230921,115400,31602837,647,647,647,647,0
|
|
20230921,115300,31602837,647,647,647,647,0
|
|
20230921,115200,31602837,647,647,647,647,0
|
|
20230921,115100,31602837,647,647,647,647,1
|
|
20230921,115000,31602190,646,646,646,646,0
|
|
20230921,114900,31602190,646,646,646,646,0
|
|
20230921,114800,31602190,646,646,646,646,5
|
|
20230921,114700,31598960,646,646,646,646,54
|
|
20230921,114600,31564076,646,646,646,646,87
|
|
20230921,114500,31507874,646,647,647,646,1890
|
|
20230921,114400,30285118,646,646,646,646,488
|
|
20230921,114300,29969870,646,646,646,646,0
|
|
20230921,114200,29969870,646,647,647,643,149
|
|
20230921,114100,29873480,647,647,647,647,0
|
|
20230921,114000,29873480,647,647,647,647,0
|
|
20230921,113900,29873480,647,647,647,647,0
|
|
20230921,113800,29873480,647,647,647,647,0
|
|
20230921,113700,29873480,647,647,647,647,0
|
|
20230921,113600,29873480,647,647,647,647,0
|
|
20230921,113500,29873480,647,647,647,647,0
|
|
20230921,113400,29873480,647,647,647,647,0
|
|
20230921,113300,29873480,647,647,647,647,0
|
|
20230921,113200,29873480,647,647,647,647,0
|
|
20230921,113100,29873480,647,647,647,647,0
|
|
20230921,113000,29873480,647,647,647,647,0
|
|
20230921,112900,29873480,647,647,647,647,0
|
|
20230921,112800,29873480,647,647,647,647,0
|
|
20230921,112700,29873480,647,647,647,647,0
|
|
20230921,112600,29873480,647,647,647,647,0
|
|
20230921,112500,29873480,647,647,647,647,0
|
|
20230921,112400,29873480,647,647,647,647,0
|
|
20230921,112300,29873480,647,647,647,647,0
|
|
20230921,112200,29873480,647,647,647,647,0
|
|
20230921,112100,29873480,647,647,647,647,0
|
|
20230921,112000,29873480,647,647,647,647,0
|
|
20230921,111900,29873480,647,647,647,647,0
|
|
20230921,111800,29873480,647,647,647,647,0
|
|
20230921,111700,29873480,647,647,647,647,0
|
|
20230921,111600,29873480,647,647,647,647,0
|
|
20230921,111500,29873480,647,647,647,647,0
|
|
20230921,111400,29873480,647,647,647,647,0
|
|
20230921,111300,29873480,647,647,647,647,0
|
|
20230921,111200,29873480,647,647,647,647,1
|
|
20230921,111100,29872833,644,644,644,644,0
|
|
20230921,111000,29872833,644,644,644,644,142
|
|
20230921,110900,29781385,644,642,644,642,2381
|
|
20230921,110800,28250922,642,642,642,642,10
|
|
20230921,110700,28244502,641,641,641,641,224
|
|
20230921,110600,28100918,642,642,642,642,10
|
|
20230921,110500,28094498,642,642,642,642,50
|
|
20230921,110400,28062398,641,642,642,641,183
|
|
20230921,110300,27944913,643,643,643,643,0
|
|
20230921,110200,27944913,643,643,643,643,0
|
|
20230921,110100,27944913,643,643,643,643,2699
|
|
20230921,110000,26209456,644,645,645,644,2463
|
|
20230921,105900,24623204,647,648,648,647,2905
|
|
20230921,105800,22743667,648,648,648,648,0
|
|
20230921,105700,22743667,648,648,648,648,1
|
|
20230921,105600,22743019,647,647,647,647,0
|
|
20230921,105500,22743019,647,646,647,646,97
|
|
20230921,105400,22680294,646,646,646,646,0
|
|
20230921,105300,22680294,646,646,646,646,0
|
|
20230921,105200,22680294,646,645,646,645,101
|
|
20230921,105100,22615148,645,645,645,645,0
|
|
20230921,105000,22615148,645,645,645,645,0
|
|
20230921,104900,22615148,645,645,645,645,0
|
|
20230921,104800,22615148,645,645,645,645,0
|
|
20230921,104700,22615148,645,645,645,645,0
|
|
20230921,104600,22615148,645,645,645,645,110
|
|
20230921,104500,22544198,645,645,645,645,0
|
|
20230921,104400,22544198,645,645,645,645,0
|
|
20230921,104300,22544198,645,645,645,645,0
|
|
20230921,104200,22544198,645,645,645,645,1
|
|
20230921,104100,22543553,644,644,644,644,0
|
|
20230921,104000,22543553,644,644,644,644,0
|
|
20230921,103900,22543553,644,644,644,644,5
|
|
20230921,103800,22540333,645,645,645,645,0
|
|
20230921,103700,22540333,645,645,645,645,500
|
|
20230921,103600,22217833,644,645,645,644,685
|
|
20230921,103500,21776013,644,645,645,644,4462
|
|
20230921,103400,18899524,646,647,647,646,120
|
|
20230921,103300,18821964,647,647,647,647,0
|
|
20230921,103200,18821964,647,647,647,647,0
|
|
20230921,103100,18821964,647,647,647,647,0
|
|
20230921,103000,18821964,647,647,647,647,1
|
|
20230921,102900,18821317,645,645,645,645,1
|
|
20230921,102800,18820672,647,647,647,647,5
|
|
20230921,102700,18817437,647,647,647,647,0
|
|
20230921,102600,18817437,647,647,647,647,82
|
|
20230921,102500,18764383,647,647,647,647,0
|
|
20230921,102400,18764383,647,647,647,647,0
|
|
20230921,102300,18764383,647,647,647,647,0
|
|
20230921,102200,18764383,647,647,647,647,0
|
|
20230921,102100,18764383,647,647,647,647,1
|
|
20230921,102000,18763736,645,645,647,645,17
|
|
20230921,101900,18752769,647,647,647,647,0
|
|
20230921,101800,18752769,647,647,647,647,0
|
|
20230921,101700,18752769,647,647,647,647,0
|
|
20230921,101600,18752769,647,647,647,647,0
|
|
20230921,101500,18752769,647,647,647,647,1
|
|
20230921,101400,18752122,645,645,645,645,7
|
|
20230921,101300,18747607,645,645,645,645,1
|
|
20230921,101200,18746962,645,645,645,645,194
|
|
20230921,101100,18621832,649,649,649,649,0
|
|
20230921,101000,18621832,649,646,649,646,102
|
|
20230921,100900,18555637,646,645,646,645,30
|
|
20230921,100800,18536260,645,644,645,644,2073
|
|
20230921,100700,17201175,645,645,645,645,1
|
|
20230921,100600,17200530,646,646,646,646,0
|
|
20230921,100500,17200530,646,646,646,646,30
|
|
20230921,100400,17181150,649,649,649,649,0
|
|
20230921,100300,17181150,649,649,649,649,0
|
|
20230921,100200,17181150,649,649,649,649,1
|
|
20230921,100100,17180501,650,650,650,650,1
|
|
20230921,100000,17179851,655,655,655,655,0
|
|
20230921,095900,17179851,655,647,655,647,2942
|
|
20230921,095800,15276369,647,647,647,647,113
|
|
20230921,095700,15203258,650,652,655,650,3099
|
|
20230921,095600,13173616,653,653,653,653,0
|
|
20230921,095500,13173616,653,653,653,653,0
|
|
20230921,095400,13173616,653,653,653,653,0
|
|
20230921,095300,13173616,653,653,653,653,1
|
|
20230921,095200,13172963,647,652,654,643,11626
|
|
20230921,095100,5641701,654,654,654,654,1
|
|
20230921,095000,5641047,652,653,654,652,3120
|
|
20230921,094900,3604775,653,653,653,653,3832
|
|
20230921,094800,1102479,654,654,654,654,0
|
|
20230921,094700,1102479,654,654,654,654,0
|
|
20230921,094600,1102479,654,654,654,654,0
|
|
20230921,094500,1102479,654,654,654,654,15
|
|
20230921,094400,1092669,654,654,654,654,0
|
|
20230921,094300,1092669,654,654,654,654,0
|
|
20230921,094200,1092669,654,654,654,654,0
|
|
20230921,094100,1092669,654,654,654,654,26
|
|
20230921,094000,1075665,655,655,655,655,2
|
|
20230921,093900,1074355,657,657,657,657,2
|
|
20230921,093800,1073041,657,656,657,656,14
|
|
20230921,093700,1063853,655,655,655,655,0
|
|
20230921,093600,1063853,655,655,655,655,0
|
|
20230921,093500,1063853,655,655,655,655,10
|
|
20230921,093400,1057303,658,658,658,658,0
|
|
20230921,093300,1057303,658,658,658,658,155
|
|
20230921,093200,955313,660,660,660,660,0
|
|
20230921,093100,955313,660,655,660,655,24
|
|
20230921,093000,939566,655,655,655,655,0
|
|
20230921,092900,939566,655,655,655,655,0
|
|
20230921,092800,939566,655,655,655,655,13
|
|
20230921,092700,931051,654,654,654,654,0
|
|
20230921,092600,931051,654,654,654,654,0
|
|
20230921,092500,931051,654,654,654,654,100
|
|
20230921,092400,865651,655,655,655,655,0
|
|
20230921,092300,865651,655,655,655,655,2
|
|
20230921,092200,864341,654,654,654,654,72
|
|
20230921,092100,817253,654,654,654,654,0
|
|
20230921,092000,817253,654,654,654,654,0
|
|
20230921,091900,817253,654,654,654,654,1
|
|
20230921,091800,816599,654,654,654,654,0
|
|
20230921,091700,816599,654,654,654,654,25
|
|
20230921,091600,800249,654,654,654,654,0
|
|
20230921,091500,800249,654,654,654,654,0
|
|
20230921,091400,800249,654,654,654,654,0
|
|
20230921,091300,800249,654,654,654,654,0
|
|
20230921,091200,800249,654,654,654,654,0
|
|
20230921,091100,800249,654,654,654,654,0
|
|
20230921,091000,800249,654,654,654,654,280
|
|
20230921,090900,617129,653,653,653,653,0
|
|
20230921,090800,617129,653,653,653,653,601
|
|
20230921,090700,224676,653,653,653,653,100
|
|
20230921,090600,159376,653,653,653,653,5
|
|
20230921,090500,156111,653,653,653,653,8
|
|
20230921,090400,150887,653,653,653,653,0
|
|
20230921,090300,150887,653,653,653,653,0
|
|
20230921,090200,150887,653,653,653,653,75
|
|
20230921,090100,101912,664,664,664,664,0
|
|
20230921,090000,101912,664,664,664,655,155
|