595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185200,41114519,470,470,470,470,1000
|
|
20230922,185100,41114519,470,470,470,470,0
|
|
20230922,185000,41114519,470,470,470,470,0
|
|
20230922,184900,41114519,470,470,470,470,0
|
|
20230922,184800,41114519,470,470,470,470,0
|
|
20230922,184700,41114519,470,470,470,470,0
|
|
20230922,184600,41114519,470,470,470,470,0
|
|
20230922,184500,41114519,470,470,470,470,0
|
|
20230922,184400,41114519,470,470,470,470,0
|
|
20230922,184300,41114519,470,470,470,470,0
|
|
20230922,184200,41114519,470,470,470,470,0
|
|
20230922,184100,41114519,470,470,470,470,0
|
|
20230922,184000,41114519,470,470,470,470,0
|
|
20230922,183900,41114519,470,470,470,470,0
|
|
20230922,183800,41114519,470,470,470,470,0
|
|
20230922,183700,41114519,470,470,470,470,0
|
|
20230922,183600,41114519,470,470,470,470,0
|
|
20230922,183500,41114519,470,470,470,470,0
|
|
20230922,183400,41114519,470,470,470,470,0
|
|
20230922,183300,41114519,470,470,470,470,0
|
|
20230922,183200,41114519,470,470,470,470,0
|
|
20230922,183100,41114519,470,470,470,470,0
|
|
20230922,183000,41114519,470,470,470,470,0
|
|
20230922,182900,41114519,470,470,470,470,0
|
|
20230922,182800,41114519,470,470,470,470,0
|
|
20230922,182700,41114519,470,470,470,470,0
|
|
20230922,182600,41114519,470,470,470,470,0
|
|
20230922,182500,41114519,470,470,470,470,0
|
|
20230922,182400,41114519,470,470,470,470,0
|
|
20230922,182300,41114519,470,470,470,470,0
|
|
20230922,182200,41114519,470,470,470,470,1000
|
|
20230922,182100,41114519,470,470,470,470,0
|
|
20230922,182000,41114519,470,470,470,470,0
|
|
20230922,181900,41114519,470,470,470,470,0
|
|
20230922,181800,41114519,470,470,470,470,0
|
|
20230922,181700,41114519,470,470,470,470,0
|
|
20230922,181600,41114519,470,470,470,470,0
|
|
20230922,181500,41114519,470,470,470,470,0
|
|
20230922,181400,41114519,470,470,470,470,0
|
|
20230922,181300,41114519,470,470,470,470,0
|
|
20230922,181200,41114519,470,470,470,470,0
|
|
20230922,181100,41114519,470,470,470,470,0
|
|
20230922,181000,41114519,470,470,470,470,0
|
|
20230922,180900,41114519,470,470,470,470,0
|
|
20230922,180800,41114519,470,470,470,470,0
|
|
20230922,180700,41114519,470,470,470,470,0
|
|
20230922,180600,41114519,470,470,470,470,0
|
|
20230922,180500,41114519,470,470,470,470,0
|
|
20230922,180400,41114519,470,470,470,470,0
|
|
20230922,180300,41114519,470,470,470,470,0
|
|
20230922,180200,41114519,470,470,470,470,0
|
|
20230922,180100,41114519,470,470,470,470,0
|
|
20230922,180000,41114519,470,470,470,470,0
|
|
20230922,175900,41114519,470,470,470,470,0
|
|
20230922,175800,41114519,470,470,470,470,0
|
|
20230922,175700,41114519,470,470,470,470,0
|
|
20230922,175600,41114519,470,470,470,470,0
|
|
20230922,175500,41114519,470,470,470,470,0
|
|
20230922,175400,41114519,470,470,470,470,0
|
|
20230922,175300,41114519,470,470,470,470,0
|
|
20230922,175200,41114519,470,470,470,470,1000
|
|
20230922,175100,41114519,470,470,470,470,0
|
|
20230922,175000,41114519,470,470,470,470,0
|
|
20230922,174900,41114519,470,470,470,470,0
|
|
20230922,174800,41114519,470,470,470,470,0
|
|
20230922,174700,41114519,470,470,470,470,0
|
|
20230922,174600,41114519,470,470,470,470,0
|
|
20230922,174500,41114519,470,470,470,470,0
|
|
20230922,174400,41114519,470,470,470,470,0
|
|
20230922,174300,41114519,470,470,470,470,0
|
|
20230922,174200,41114519,470,470,470,470,0
|
|
20230922,174100,41114519,470,470,470,470,0
|
|
20230922,174000,41114519,470,470,470,470,0
|
|
20230922,173900,41114519,470,470,470,470,0
|
|
20230922,173800,41114519,470,470,470,470,0
|
|
20230922,173700,41114519,470,470,470,470,0
|
|
20230922,173600,41114519,470,470,470,470,0
|
|
20230922,173500,41114519,470,470,470,470,0
|
|
20230922,173400,41114519,470,470,470,470,0
|
|
20230922,173300,41114519,470,470,470,470,0
|
|
20230922,173200,41114519,470,470,470,470,0
|
|
20230922,173100,41114519,470,470,470,470,0
|
|
20230922,173000,41114519,470,470,470,470,0
|
|
20230922,172900,41114519,470,470,470,470,0
|
|
20230922,172800,41114519,470,470,470,470,0
|
|
20230922,172700,41114519,470,470,470,470,0
|
|
20230922,172600,41114519,470,470,470,470,0
|
|
20230922,172500,41114519,470,470,470,470,0
|
|
20230922,172400,41114519,470,470,470,470,0
|
|
20230922,172300,41114519,470,470,470,470,0
|
|
20230922,172200,41114519,470,470,470,470,1000
|
|
20230922,172100,41114519,470,470,470,470,0
|
|
20230922,172000,41114519,470,470,470,470,0
|
|
20230922,171900,41114519,470,470,470,470,0
|
|
20230922,171800,41114519,470,470,470,470,0
|
|
20230922,171700,41114519,470,470,470,470,0
|
|
20230922,171600,41114519,470,470,470,470,0
|
|
20230922,171500,41114519,470,470,470,470,0
|
|
20230922,171400,41114519,470,470,470,470,0
|
|
20230922,171300,41114519,470,470,470,470,0
|
|
20230922,171200,41114519,470,470,470,470,0
|
|
20230922,171100,41114519,470,470,470,470,0
|
|
20230922,171000,41114519,470,470,470,470,0
|
|
20230922,170900,41114519,470,470,470,470,0
|
|
20230922,170800,41114519,470,470,470,470,0
|
|
20230922,170700,41114519,470,470,470,470,0
|
|
20230922,170600,41114519,470,470,470,470,0
|
|
20230922,170500,41114519,470,470,470,470,0
|
|
20230922,170400,41114519,470,470,470,470,0
|
|
20230922,170300,41114519,470,470,470,470,0
|
|
20230922,170200,41114519,470,470,470,470,0
|
|
20230922,170100,41114519,470,470,470,470,0
|
|
20230922,170000,41114519,470,470,470,470,0
|
|
20230922,165900,41114519,470,470,470,470,0
|
|
20230922,165800,41114519,470,470,470,470,0
|
|
20230922,165700,41114519,470,470,470,470,0
|
|
20230922,165600,41114519,470,470,470,470,0
|
|
20230922,165500,41114519,470,470,470,470,0
|
|
20230922,165400,41114519,470,470,470,470,0
|
|
20230922,165300,41114519,470,470,470,470,0
|
|
20230922,165200,41114519,470,470,470,470,1000
|
|
20230922,165100,41114519,470,470,470,470,0
|
|
20230922,165000,41114519,470,470,470,470,0
|
|
20230922,164900,41114519,470,470,470,470,0
|
|
20230922,164800,41114519,470,470,470,470,0
|
|
20230922,164700,41114519,470,470,470,470,0
|
|
20230922,164600,41114519,470,470,470,470,0
|
|
20230922,164500,41114519,470,470,470,470,0
|
|
20230922,164400,41114519,470,470,470,470,0
|
|
20230922,164300,41114519,470,470,470,470,0
|
|
20230922,164200,41114519,470,470,470,470,0
|
|
20230922,164100,41114519,470,470,470,470,0
|
|
20230922,164000,41114519,470,470,470,470,0
|
|
20230922,163900,41114519,470,470,470,470,0
|
|
20230922,163800,41114519,470,470,470,470,0
|
|
20230922,163700,41114519,470,470,470,470,0
|
|
20230922,163600,41114519,470,470,470,470,0
|
|
20230922,163500,41114519,470,470,470,470,0
|
|
20230922,163400,41114519,470,470,470,470,0
|
|
20230922,163300,41114519,470,470,470,470,0
|
|
20230922,163200,41114519,470,470,470,470,0
|
|
20230922,163100,41114519,470,470,470,470,0
|
|
20230922,163000,41114519,470,470,470,470,0
|
|
20230922,162900,41114519,470,470,470,470,0
|
|
20230922,162800,41114519,470,470,470,470,0
|
|
20230922,162700,41114519,470,470,470,470,0
|
|
20230922,162600,41114519,470,470,470,470,0
|
|
20230922,162500,41114519,470,470,470,470,0
|
|
20230922,162400,41114519,470,470,470,470,0
|
|
20230922,162300,41114519,470,470,470,470,0
|
|
20230922,162200,41114519,470,470,470,470,1000
|
|
20230922,162100,41114519,470,470,470,470,0
|
|
20230922,162000,41114519,470,470,470,470,0
|
|
20230922,161900,41114519,470,470,470,470,0
|
|
20230922,161800,41114519,470,470,470,470,0
|
|
20230922,161700,41114519,470,470,470,470,0
|
|
20230922,161600,41114519,470,470,470,470,0
|
|
20230922,161500,41114519,470,470,470,470,0
|
|
20230922,161400,41114519,470,470,470,470,0
|
|
20230922,161300,41114519,470,470,470,470,0
|
|
20230922,161200,41114519,470,470,470,470,0
|
|
20230922,161100,41114519,470,470,470,470,0
|
|
20230922,161000,41114519,470,470,470,470,0
|
|
20230922,160900,41114519,470,470,470,470,0
|
|
20230922,160800,41114519,470,470,470,470,0
|
|
20230922,160700,41114519,470,470,470,470,0
|
|
20230922,160600,41114519,470,470,470,470,0
|
|
20230922,160500,41114519,470,470,470,470,0
|
|
20230922,160400,41114519,470,470,470,470,0
|
|
20230922,160300,41114519,470,470,470,470,0
|
|
20230922,160200,41114519,470,470,470,470,0
|
|
20230922,160100,41114519,470,470,470,470,0
|
|
20230922,160000,41114519,470,470,470,470,0
|
|
20230922,155900,41114519,470,470,470,470,0
|
|
20230922,155800,41114519,470,470,470,470,0
|
|
20230922,155700,41114519,470,470,470,470,0
|
|
20230922,155600,41114519,470,470,470,470,0
|
|
20230922,155500,41114519,470,470,470,470,0
|
|
20230922,155400,41114519,470,470,470,470,0
|
|
20230922,155300,41114519,470,470,470,470,0
|
|
20230922,155200,41114519,470,470,470,470,1000
|
|
20230922,155100,41114519,470,470,470,470,0
|
|
20230922,155000,41114519,470,470,470,470,0
|
|
20230922,154900,41114519,470,470,470,470,0
|
|
20230922,154800,41114519,470,470,470,470,0
|
|
20230922,154700,41114519,470,470,470,470,0
|
|
20230922,154600,41114519,470,470,470,470,0
|
|
20230922,154500,41114519,470,470,470,470,0
|
|
20230922,154400,41114519,470,470,470,470,0
|
|
20230922,154300,41114519,470,470,470,470,0
|
|
20230922,154200,41114519,470,470,470,470,0
|
|
20230922,154100,41114519,470,470,470,470,0
|
|
20230922,154000,41114519,470,470,470,470,0
|
|
20230922,153900,41114519,470,470,470,470,0
|
|
20230922,153800,41114519,470,470,470,470,0
|
|
20230922,153700,41114519,470,470,470,470,0
|
|
20230922,153600,41114519,470,470,470,470,0
|
|
20230922,153500,41114519,470,470,470,470,0
|
|
20230922,153400,41114519,470,470,470,470,0
|
|
20230922,153300,41114519,470,470,470,470,0
|
|
20230922,153200,41114519,470,470,470,470,0
|
|
20230922,153100,41114519,470,470,470,470,0
|
|
20230922,153000,41114519,470,470,470,470,1000
|
|
20230922,152900,40644519,474,474,474,474,0
|
|
20230922,152800,40644519,474,474,474,474,0
|
|
20230922,152700,40644519,474,474,474,474,0
|
|
20230922,152600,40644519,474,474,474,474,0
|
|
20230922,152500,40644519,474,474,474,474,0
|
|
20230922,152400,40644519,474,474,474,474,0
|
|
20230922,152300,40644519,474,474,474,474,0
|
|
20230922,152200,40644519,474,474,474,474,0
|
|
20230922,152100,40644519,474,474,474,474,0
|
|
20230922,152000,40644519,474,474,474,474,0
|
|
20230922,151900,40644519,474,474,474,474,1
|
|
20230922,151800,40644045,474,474,474,474,0
|
|
20230922,151700,40644045,474,474,474,474,0
|
|
20230922,151600,40644045,474,474,474,474,0
|
|
20230922,151500,40644045,474,474,474,474,0
|
|
20230922,151400,40644045,474,474,474,474,0
|
|
20230922,151300,40644045,474,474,474,474,0
|
|
20230922,151200,40644045,474,474,474,474,39
|
|
20230922,151100,40625559,474,474,474,474,0
|
|
20230922,151000,40625559,474,472,474,472,35
|
|
20230922,150900,40609035,474,473,474,473,3000
|
|
20230922,150800,39187560,473,473,473,473,3000
|
|
20230922,150700,37768560,473,472,473,472,4
|
|
20230922,150600,37766671,473,473,473,473,0
|
|
20230922,150500,37766671,473,472,473,472,30
|
|
20230922,150400,37752491,473,473,473,473,50
|
|
20230922,150300,37728841,473,473,473,473,0
|
|
20230922,150200,37728841,473,473,473,473,0
|
|
20230922,150100,37728841,473,473,473,473,0
|
|
20230922,150000,37728841,473,472,473,472,23
|
|
20230922,145900,37717984,473,473,473,473,0
|
|
20230922,145800,37717984,473,473,473,473,0
|
|
20230922,145700,37717984,473,473,473,473,1
|
|
20230922,145600,37717511,472,472,472,472,80
|
|
20230922,145500,37679751,472,472,472,472,0
|
|
20230922,145400,37679751,472,472,472,472,0
|
|
20230922,145300,37679751,472,472,472,472,0
|
|
20230922,145200,37679751,472,472,472,472,1
|
|
20230922,145100,37679279,472,472,472,472,0
|
|
20230922,145000,37679279,472,472,472,472,2
|
|
20230922,144900,37678335,473,473,473,473,1
|
|
20230922,144800,37677862,472,472,472,472,100
|
|
20230922,144700,37630662,472,472,472,472,1
|
|
20230922,144600,37630190,473,473,473,473,0
|
|
20230922,144500,37630190,473,470,473,470,9278
|
|
20230922,144400,33268853,469,469,469,469,0
|
|
20230922,144300,33268853,469,469,469,469,0
|
|
20230922,144200,33268853,469,469,469,469,0
|
|
20230922,144100,33268853,469,469,469,469,0
|
|
20230922,144000,33268853,469,469,469,469,0
|
|
20230922,143900,33268853,469,469,469,469,0
|
|
20230922,143800,33268853,469,469,469,469,0
|
|
20230922,143700,33268853,469,469,469,469,200
|
|
20230922,143600,33175053,469,469,469,469,2037
|
|
20230922,143500,32219700,470,470,470,470,0
|
|
20230922,143400,32219700,470,470,470,470,1709
|
|
20230922,143300,31416470,471,471,471,471,0
|
|
20230922,143200,31416470,471,471,471,471,1
|
|
20230922,143100,31415999,470,470,470,470,0
|
|
20230922,143000,31415999,470,470,470,470,202
|
|
20230922,142900,31321059,470,470,470,470,1109
|
|
20230922,142800,30799829,471,471,471,471,1
|
|
20230922,142700,30799358,471,471,471,471,0
|
|
20230922,142600,30799358,471,471,471,471,0
|
|
20230922,142500,30799358,471,471,471,471,0
|
|
20230922,142400,30799358,471,471,471,471,0
|
|
20230922,142300,30799358,471,471,471,471,200
|
|
20230922,142200,30705158,471,471,471,471,0
|
|
20230922,142100,30705158,471,471,471,471,10
|
|
20230922,142000,30700448,471,471,471,471,0
|
|
20230922,141900,30700448,471,471,471,471,1
|
|
20230922,141800,30699977,470,470,470,470,0
|
|
20230922,141700,30699977,470,470,470,470,1
|
|
20230922,141600,30699507,470,470,470,470,0
|
|
20230922,141500,30699507,470,470,470,470,1
|
|
20230922,141400,30699037,470,470,470,470,0
|
|
20230922,141300,30699037,470,470,470,470,72
|
|
20230922,141200,30665197,471,471,471,471,0
|
|
20230922,141100,30665197,471,471,471,471,0
|
|
20230922,141000,30665197,471,471,471,471,0
|
|
20230922,140900,30665197,471,471,471,471,0
|
|
20230922,140800,30665197,471,471,471,471,0
|
|
20230922,140700,30665197,471,471,471,471,1
|
|
20230922,140600,30664726,468,468,468,468,884
|
|
20230922,140500,30251014,468,468,468,468,583
|
|
20230922,140400,29978170,468,469,469,468,4452
|
|
20230922,140300,27892408,473,473,473,473,1
|
|
20230922,140200,27891935,469,469,469,469,0
|
|
20230922,140100,27891935,469,471,471,469,594
|
|
20230922,140000,27613347,473,473,473,473,0
|
|
20230922,135900,27613347,473,473,473,473,0
|
|
20230922,135800,27613347,473,473,473,473,0
|
|
20230922,135700,27613347,473,473,473,473,0
|
|
20230922,135600,27613347,473,473,473,473,0
|
|
20230922,135500,27613347,473,473,473,473,2
|
|
20230922,135400,27612401,473,473,473,473,3
|
|
20230922,135300,27610982,473,473,473,473,1
|
|
20230922,135200,27610509,473,473,473,473,0
|
|
20230922,135100,27610509,473,471,473,471,4001
|
|
20230922,135000,25726036,471,471,471,471,4
|
|
20230922,134900,25724152,470,470,470,470,57
|
|
20230922,134800,25697362,470,471,471,470,17
|
|
20230922,134700,25689371,470,470,470,470,52
|
|
20230922,134600,25664931,470,471,471,470,9
|
|
20230922,134500,25660700,470,470,470,470,10
|
|
20230922,134400,25656000,470,470,470,470,47
|
|
20230922,134300,25633910,470,470,470,470,56
|
|
20230922,134200,25607590,470,470,470,470,4
|
|
20230922,134100,25605710,470,472,472,470,8464
|
|
20230922,134000,21620485,472,472,472,472,2
|
|
20230922,133900,21619541,473,473,473,473,0
|
|
20230922,133800,21619541,473,472,473,472,2000
|
|
20230922,133700,20673614,472,472,472,472,0
|
|
20230922,133600,20673614,472,472,472,472,0
|
|
20230922,133500,20673614,472,472,472,472,0
|
|
20230922,133400,20673614,472,472,472,472,42
|
|
20230922,133300,20653790,472,471,472,471,3
|
|
20230922,133200,20652375,472,472,472,472,1
|
|
20230922,133100,20651903,471,471,471,471,0
|
|
20230922,133000,20651903,471,471,471,471,0
|
|
20230922,132900,20651903,471,471,471,471,0
|
|
20230922,132800,20651903,471,471,471,471,0
|
|
20230922,132700,20651903,471,471,471,471,0
|
|
20230922,132600,20651903,471,471,471,471,11
|
|
20230922,132500,20646722,472,472,472,472,1
|
|
20230922,132400,20646250,471,471,471,471,0
|
|
20230922,132300,20646250,471,471,471,471,0
|
|
20230922,132200,20646250,471,471,471,471,100
|
|
20230922,132100,20599150,472,472,472,472,0
|
|
20230922,132000,20599150,472,472,472,472,0
|
|
20230922,131900,20599150,472,472,472,472,0
|
|
20230922,131800,20599150,472,472,472,472,59
|
|
20230922,131700,20571302,471,471,471,471,0
|
|
20230922,131600,20571302,471,471,471,471,0
|
|
20230922,131500,20571302,471,471,471,471,0
|
|
20230922,131400,20571302,471,471,471,471,0
|
|
20230922,131300,20571302,471,471,471,471,0
|
|
20230922,131200,20571302,471,471,471,470,1002
|
|
20230922,131100,20100216,471,471,471,471,0
|
|
20230922,131000,20100216,471,471,471,471,0
|
|
20230922,130900,20100216,471,471,471,471,0
|
|
20230922,130800,20100216,471,471,471,471,0
|
|
20230922,130700,20100216,471,471,471,471,103
|
|
20230922,130600,20051703,471,471,471,471,0
|
|
20230922,130500,20051703,471,471,471,471,0
|
|
20230922,130400,20051703,471,471,471,471,28
|
|
20230922,130300,20038515,472,472,472,472,0
|
|
20230922,130200,20038515,472,472,472,472,0
|
|
20230922,130100,20038515,472,472,472,472,0
|
|
20230922,130000,20038515,472,472,472,472,0
|
|
20230922,125900,20038515,472,473,473,472,583
|
|
20230922,125800,19763314,473,473,473,473,51
|
|
20230922,125700,19739191,473,473,473,473,0
|
|
20230922,125600,19739191,473,473,473,473,0
|
|
20230922,125500,19739191,473,473,473,473,0
|
|
20230922,125400,19739191,473,473,473,473,0
|
|
20230922,125300,19739191,473,473,473,473,0
|
|
20230922,125200,19739191,473,473,473,473,0
|
|
20230922,125100,19739191,473,473,473,473,0
|
|
20230922,125000,19739191,473,473,473,473,413
|
|
20230922,124900,19543842,473,473,473,473,0
|
|
20230922,124800,19543842,473,473,473,473,0
|
|
20230922,124700,19543842,473,473,473,473,0
|
|
20230922,124600,19543842,473,473,473,473,0
|
|
20230922,124500,19543842,473,473,473,473,0
|
|
20230922,124400,19543842,473,473,473,473,0
|
|
20230922,124300,19543842,473,473,473,473,0
|
|
20230922,124200,19543842,473,473,473,473,0
|
|
20230922,124100,19543842,473,473,473,473,54
|
|
20230922,124000,19518300,473,473,473,473,104
|
|
20230922,123900,19469108,473,473,473,473,21
|
|
20230922,123800,19459175,473,473,473,473,0
|
|
20230922,123700,19459175,473,473,473,473,0
|
|
20230922,123600,19459175,473,473,473,473,0
|
|
20230922,123500,19459175,473,473,473,473,0
|
|
20230922,123400,19459175,473,472,473,472,2
|
|
20230922,123300,19458230,472,472,472,472,49
|
|
20230922,123200,19435102,472,472,472,472,0
|
|
20230922,123100,19435102,472,472,472,472,673
|
|
20230922,123000,19117446,473,473,473,473,0
|
|
20230922,122900,19117446,473,473,473,473,0
|
|
20230922,122800,19117446,473,473,473,473,0
|
|
20230922,122700,19117446,473,473,473,473,9
|
|
20230922,122600,19113189,473,473,473,473,0
|
|
20230922,122500,19113189,473,473,473,473,0
|
|
20230922,122400,19113189,473,473,473,473,0
|
|
20230922,122300,19113189,473,473,473,473,0
|
|
20230922,122200,19113189,473,473,473,473,0
|
|
20230922,122100,19113189,473,473,473,473,0
|
|
20230922,122000,19113189,473,473,473,473,0
|
|
20230922,121900,19113189,473,473,473,473,1000
|
|
20230922,121800,18640189,473,473,473,473,0
|
|
20230922,121700,18640189,473,473,473,473,0
|
|
20230922,121600,18640189,473,473,473,473,0
|
|
20230922,121500,18640189,473,473,473,473,0
|
|
20230922,121400,18640189,473,473,473,473,0
|
|
20230922,121300,18640189,473,473,473,473,0
|
|
20230922,121200,18640189,473,473,473,473,0
|
|
20230922,121100,18640189,473,473,473,473,1
|
|
20230922,121000,18639716,473,473,473,473,0
|
|
20230922,120900,18639716,473,473,473,473,0
|
|
20230922,120800,18639716,473,473,473,473,1
|
|
20230922,120700,18639243,473,473,473,473,0
|
|
20230922,120600,18639243,473,473,473,473,0
|
|
20230922,120500,18639243,473,473,473,473,0
|
|
20230922,120400,18639243,473,473,473,473,0
|
|
20230922,120300,18639243,473,473,473,473,0
|
|
20230922,120200,18639243,473,473,473,473,0
|
|
20230922,120100,18639243,473,473,473,473,0
|
|
20230922,120000,18639243,473,473,473,473,0
|
|
20230922,115900,18639243,473,473,473,473,5
|
|
20230922,115800,18636878,473,473,473,473,0
|
|
20230922,115700,18636878,473,473,473,473,0
|
|
20230922,115600,18636878,473,473,473,473,0
|
|
20230922,115500,18636878,473,473,473,473,0
|
|
20230922,115400,18636878,473,473,473,473,0
|
|
20230922,115300,18636878,473,473,473,473,0
|
|
20230922,115200,18636878,473,473,473,473,0
|
|
20230922,115100,18636878,473,473,473,473,0
|
|
20230922,115000,18636878,473,473,473,473,0
|
|
20230922,114900,18636878,473,473,473,473,0
|
|
20230922,114800,18636878,473,473,473,473,0
|
|
20230922,114700,18636878,473,473,473,473,0
|
|
20230922,114600,18636878,473,473,473,473,0
|
|
20230922,114500,18636878,473,473,473,473,1
|
|
20230922,114400,18636405,472,472,472,472,0
|
|
20230922,114300,18636405,472,472,472,472,0
|
|
20230922,114200,18636405,472,472,472,472,1
|
|
20230922,114100,18635933,473,473,473,473,0
|
|
20230922,114000,18635933,473,473,473,473,0
|
|
20230922,113900,18635933,473,473,473,472,901
|
|
20230922,113800,18210106,474,474,474,474,20
|
|
20230922,113700,18200626,474,474,474,474,0
|
|
20230922,113600,18200626,474,474,474,474,0
|
|
20230922,113500,18200626,474,474,474,474,0
|
|
20230922,113400,18200626,474,473,474,473,2
|
|
20230922,113300,18199679,473,473,473,473,2
|
|
20230922,113200,18198733,473,473,473,473,31
|
|
20230922,113100,18184070,474,474,474,474,0
|
|
20230922,113000,18184070,474,474,474,474,0
|
|
20230922,112900,18184070,474,474,474,474,0
|
|
20230922,112800,18184070,474,474,474,474,0
|
|
20230922,112700,18184070,474,474,474,474,0
|
|
20230922,112600,18184070,474,474,474,474,0
|
|
20230922,112500,18184070,474,474,474,474,2
|
|
20230922,112400,18183122,474,474,474,474,0
|
|
20230922,112300,18183122,474,474,474,474,0
|
|
20230922,112200,18183122,474,474,474,474,0
|
|
20230922,112100,18183122,474,474,474,474,0
|
|
20230922,112000,18183122,474,474,474,474,0
|
|
20230922,111900,18183122,474,474,474,474,0
|
|
20230922,111800,18183122,474,474,474,474,3
|
|
20230922,111700,18181700,474,474,474,474,0
|
|
20230922,111600,18181700,474,474,474,474,0
|
|
20230922,111500,18181700,474,474,474,474,3
|
|
20230922,111400,18180278,474,474,474,474,100
|
|
20230922,111300,18132878,474,474,474,474,0
|
|
20230922,111200,18132878,474,474,474,474,0
|
|
20230922,111100,18132878,474,474,474,474,0
|
|
20230922,111000,18132878,474,474,474,474,0
|
|
20230922,110900,18132878,474,474,474,474,0
|
|
20230922,110800,18132878,474,474,474,474,0
|
|
20230922,110700,18132878,474,474,474,474,0
|
|
20230922,110600,18132878,474,474,474,474,0
|
|
20230922,110500,18132878,474,474,474,474,0
|
|
20230922,110400,18132878,474,474,474,474,0
|
|
20230922,110300,18132878,474,474,474,474,0
|
|
20230922,110200,18132878,474,474,474,474,0
|
|
20230922,110100,18132878,474,472,474,471,1005
|
|
20230922,110000,17659030,474,474,474,474,1
|
|
20230922,105900,17658556,471,471,471,471,0
|
|
20230922,105800,17658556,471,471,471,471,0
|
|
20230922,105700,17658556,471,471,471,471,0
|
|
20230922,105600,17658556,471,471,471,471,0
|
|
20230922,105500,17658556,471,471,471,471,0
|
|
20230922,105400,17658556,471,471,471,471,0
|
|
20230922,105300,17658556,471,471,471,471,0
|
|
20230922,105200,17658556,471,472,472,471,1551
|
|
20230922,105100,16927979,472,472,472,472,0
|
|
20230922,105000,16927979,472,472,472,472,0
|
|
20230922,104900,16927979,472,472,472,472,0
|
|
20230922,104800,16927979,472,472,472,472,54
|
|
20230922,104700,16902491,473,473,473,473,0
|
|
20230922,104600,16902491,473,473,473,473,0
|
|
20230922,104500,16902491,473,473,473,473,0
|
|
20230922,104400,16902491,473,473,473,473,200
|
|
20230922,104300,16807891,473,473,473,473,0
|
|
20230922,104200,16807891,473,473,473,473,0
|
|
20230922,104100,16807891,473,473,473,473,100
|
|
20230922,104000,16760591,473,473,473,473,0
|
|
20230922,103900,16760591,473,473,473,473,0
|
|
20230922,103800,16760591,473,473,473,473,0
|
|
20230922,103700,16760591,473,473,473,473,0
|
|
20230922,103600,16760591,473,473,473,473,0
|
|
20230922,103500,16760591,473,473,473,473,0
|
|
20230922,103400,16760591,473,473,473,473,0
|
|
20230922,103300,16760591,473,473,473,473,0
|
|
20230922,103200,16760591,473,473,473,473,0
|
|
20230922,103100,16760591,473,473,473,473,0
|
|
20230922,103000,16760591,473,473,473,473,200
|
|
20230922,102900,16665991,474,474,474,474,0
|
|
20230922,102800,16665991,474,474,474,474,0
|
|
20230922,102700,16665991,474,474,474,474,0
|
|
20230922,102600,16665991,474,474,474,474,0
|
|
20230922,102500,16665991,474,474,474,474,0
|
|
20230922,102400,16665991,474,474,474,474,7
|
|
20230922,102300,16662673,475,473,475,473,2500
|
|
20230922,102200,15477932,473,473,473,473,56
|
|
20230922,102100,15451444,473,473,473,473,215
|
|
20230922,102000,15349749,473,473,473,473,1
|
|
20230922,101900,15349276,473,473,473,473,0
|
|
20230922,101800,15349276,473,473,473,473,0
|
|
20230922,101700,15349276,473,473,473,473,0
|
|
20230922,101600,15349276,473,473,473,473,0
|
|
20230922,101500,15349276,473,473,473,473,0
|
|
20230922,101400,15349276,473,473,473,473,0
|
|
20230922,101300,15349276,473,473,473,473,0
|
|
20230922,101200,15349276,473,473,473,473,0
|
|
20230922,101100,15349276,473,473,473,473,0
|
|
20230922,101000,15349276,473,471,473,471,241
|
|
20230922,100900,15235410,471,471,471,471,7
|
|
20230922,100800,15232113,472,472,472,472,0
|
|
20230922,100700,15232113,472,472,472,472,0
|
|
20230922,100600,15232113,472,472,472,472,0
|
|
20230922,100500,15232113,472,472,472,472,100
|
|
20230922,100400,15184913,472,472,472,472,500
|
|
20230922,100300,14948913,472,472,472,472,0
|
|
20230922,100200,14948913,472,472,472,472,8
|
|
20230922,100100,14945137,473,473,473,473,0
|
|
20230922,100000,14945137,473,473,473,473,0
|
|
20230922,095900,14945137,473,473,473,473,0
|
|
20230922,095800,14945137,473,473,473,473,24
|
|
20230922,095700,14933785,473,473,473,473,2
|
|
20230922,095600,14932839,473,473,473,473,0
|
|
20230922,095500,14932839,473,473,473,473,0
|
|
20230922,095400,14932839,473,473,473,473,103
|
|
20230922,095300,14884120,473,473,473,473,1
|
|
20230922,095200,14883647,474,474,474,474,0
|
|
20230922,095100,14883647,474,474,474,474,0
|
|
20230922,095000,14883647,474,471,474,471,2000
|
|
20230922,094900,13939703,469,469,469,469,0
|
|
20230922,094800,13939703,469,469,469,469,0
|
|
20230922,094700,13939703,469,469,469,469,0
|
|
20230922,094600,13939703,469,469,469,469,0
|
|
20230922,094500,13939703,469,469,469,469,0
|
|
20230922,094400,13939703,469,469,469,469,0
|
|
20230922,094300,13939703,469,469,469,469,0
|
|
20230922,094200,13939703,469,469,469,469,1
|
|
20230922,094100,13939234,468,468,471,468,322
|
|
20230922,094000,13788457,471,471,471,471,0
|
|
20230922,093900,13788457,471,471,471,471,1
|
|
20230922,093800,13787986,471,471,471,471,1
|
|
20230922,093700,13787515,466,468,468,466,900
|
|
20230922,093600,13367379,471,471,471,471,15
|
|
20230922,093500,13360314,471,471,471,471,1
|
|
20230922,093400,13359843,466,466,466,466,0
|
|
20230922,093300,13359843,466,471,473,466,10001
|
|
20230922,093200,8673537,471,473,473,470,10000
|
|
20230922,093100,3963553,472,472,472,472,0
|
|
20230922,093000,3963553,472,472,472,472,0
|
|
20230922,092900,3963553,472,472,472,472,0
|
|
20230922,092800,3963553,472,476,476,472,1072
|
|
20230922,092700,3457475,476,476,476,476,0
|
|
20230922,092600,3457475,476,476,476,476,0
|
|
20230922,092500,3457475,476,476,476,476,8
|
|
20230922,092400,3453667,478,478,478,478,0
|
|
20230922,092300,3453667,478,478,478,478,0
|
|
20230922,092200,3453667,478,478,478,478,0
|
|
20230922,092100,3453667,478,478,478,478,0
|
|
20230922,092000,3453667,478,478,478,478,0
|
|
20230922,091900,3453667,478,478,478,478,0
|
|
20230922,091800,3453667,478,478,478,478,1
|
|
20230922,091700,3453189,478,478,478,478,0
|
|
20230922,091600,3453189,478,478,478,478,1
|
|
20230922,091500,3452711,472,478,478,472,311
|
|
20230922,091400,3304179,479,479,479,479,14
|
|
20230922,091300,3297473,478,478,479,478,730
|
|
20230922,091200,2948513,478,478,478,478,1
|
|
20230922,091100,2948035,478,478,478,478,0
|
|
20230922,091000,2948035,478,478,478,478,0
|
|
20230922,090900,2948035,478,478,478,478,0
|
|
20230922,090800,2948035,478,478,478,478,0
|
|
20230922,090700,2948035,478,477,478,477,80
|
|
20230922,090600,2909845,477,472,478,472,2010
|
|
20230922,090500,1959641,470,470,470,470,0
|
|
20230922,090400,1959641,470,471,471,470,2360
|
|
20230922,090300,850212,471,472,472,471,1215
|
|
20230922,090200,277744,473,473,473,473,0
|
|
20230922,090100,277744,473,474,474,473,4
|
|
20230922,090000,275850,475,477,478,475,579
|