584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184100,130700488,330,330,330,330,2591
|
|
20230904,184000,130700488,330,330,330,330,0
|
|
20230904,183900,130700488,330,330,330,330,0
|
|
20230904,183800,130700488,330,330,330,330,0
|
|
20230904,183700,130700488,330,330,330,330,0
|
|
20230904,183600,130700488,330,330,330,330,0
|
|
20230904,183500,130700488,330,330,330,330,0
|
|
20230904,183400,130700488,330,330,330,330,0
|
|
20230904,183300,130700488,330,330,330,330,0
|
|
20230904,183200,130700488,330,330,330,330,0
|
|
20230904,183100,130700488,330,330,330,330,0
|
|
20230904,183000,130700488,330,330,330,330,0
|
|
20230904,182900,130700488,330,330,330,330,0
|
|
20230904,182800,130700488,330,330,330,330,0
|
|
20230904,182700,130700488,330,330,330,330,0
|
|
20230904,182600,130700488,330,330,330,330,0
|
|
20230904,182500,130700488,330,330,330,330,0
|
|
20230904,182400,130700488,330,330,330,330,0
|
|
20230904,182300,130700488,330,330,330,330,0
|
|
20230904,182200,130700488,330,330,330,330,0
|
|
20230904,182100,130700488,330,330,330,330,0
|
|
20230904,182000,130700488,330,330,330,330,0
|
|
20230904,181900,130700488,330,330,330,330,0
|
|
20230904,181800,130700488,330,330,330,330,0
|
|
20230904,181700,130700488,330,330,330,330,0
|
|
20230904,181600,130700488,330,330,330,330,0
|
|
20230904,181500,130700488,330,330,330,330,0
|
|
20230904,181400,130700488,330,330,330,330,0
|
|
20230904,181300,130700488,330,330,330,330,0
|
|
20230904,181200,130700488,330,330,330,330,0
|
|
20230904,181100,130700488,330,330,330,330,2591
|
|
20230904,181000,130700488,330,330,330,330,0
|
|
20230904,180900,130700488,330,330,330,330,0
|
|
20230904,180800,130700488,330,330,330,330,0
|
|
20230904,180700,130700488,330,330,330,330,0
|
|
20230904,180600,130700488,330,330,330,330,0
|
|
20230904,180500,130700488,330,330,330,330,0
|
|
20230904,180400,130700488,330,330,330,330,0
|
|
20230904,180300,130700488,330,330,330,330,0
|
|
20230904,180200,130700488,330,330,330,330,0
|
|
20230904,180100,130700488,330,330,330,330,0
|
|
20230904,180000,130700488,330,330,330,330,0
|
|
20230904,175900,130700488,330,330,330,330,0
|
|
20230904,175800,130700488,330,330,330,330,0
|
|
20230904,175700,130700488,330,330,330,330,0
|
|
20230904,175600,130700488,330,330,330,330,0
|
|
20230904,175500,130700488,330,330,330,330,0
|
|
20230904,175400,130700488,330,330,330,330,0
|
|
20230904,175300,130700488,330,330,330,330,0
|
|
20230904,175200,130700488,330,330,330,330,0
|
|
20230904,175100,130700488,330,330,330,330,0
|
|
20230904,175000,130700488,330,330,330,330,0
|
|
20230904,174900,130700488,330,330,330,330,0
|
|
20230904,174800,130700488,330,330,330,330,0
|
|
20230904,174700,130700488,330,330,330,330,0
|
|
20230904,174600,130700488,330,330,330,330,0
|
|
20230904,174500,130700488,330,330,330,330,0
|
|
20230904,174400,130700488,330,330,330,330,0
|
|
20230904,174300,130700488,330,330,330,330,0
|
|
20230904,174200,130700488,330,330,330,330,0
|
|
20230904,174100,130700488,330,330,330,330,2591
|
|
20230904,174000,130700488,330,330,330,330,0
|
|
20230904,173900,130700488,330,330,330,330,0
|
|
20230904,173800,130700488,330,330,330,330,0
|
|
20230904,173700,130700488,330,330,330,330,0
|
|
20230904,173600,130700488,330,330,330,330,0
|
|
20230904,173500,130700488,330,330,330,330,0
|
|
20230904,173400,130700488,330,330,330,330,0
|
|
20230904,173300,130700488,330,330,330,330,0
|
|
20230904,173200,130700488,330,330,330,330,0
|
|
20230904,173100,130700488,330,330,330,330,0
|
|
20230904,173000,130700488,330,330,330,330,0
|
|
20230904,172900,130700488,330,330,330,330,0
|
|
20230904,172800,130700488,330,330,330,330,0
|
|
20230904,172700,130700488,330,330,330,330,0
|
|
20230904,172600,130700488,330,330,330,330,0
|
|
20230904,172500,130700488,330,330,330,330,0
|
|
20230904,172400,130700488,330,330,330,330,0
|
|
20230904,172300,130700488,330,330,330,330,0
|
|
20230904,172200,130700488,330,330,330,330,0
|
|
20230904,172100,130700488,330,330,330,330,0
|
|
20230904,172000,130700488,330,330,330,330,0
|
|
20230904,171900,130700488,330,330,330,330,0
|
|
20230904,171800,130700488,330,330,330,330,0
|
|
20230904,171700,130700488,330,330,330,330,0
|
|
20230904,171600,130700488,330,330,330,330,0
|
|
20230904,171500,130700488,330,330,330,330,0
|
|
20230904,171400,130700488,330,330,330,330,0
|
|
20230904,171300,130700488,330,330,330,330,0
|
|
20230904,171200,130700488,330,330,330,330,0
|
|
20230904,171100,130700488,330,330,330,330,2591
|
|
20230904,171000,130700488,330,330,330,330,0
|
|
20230904,170900,130700488,330,330,330,330,0
|
|
20230904,170800,130700488,330,330,330,330,0
|
|
20230904,170700,130700488,330,330,330,330,0
|
|
20230904,170600,130700488,330,330,330,330,0
|
|
20230904,170500,130700488,330,330,330,330,0
|
|
20230904,170400,130700488,330,330,330,330,0
|
|
20230904,170300,130700488,330,330,330,330,0
|
|
20230904,170200,130700488,330,330,330,330,0
|
|
20230904,170100,130700488,330,330,330,330,0
|
|
20230904,170000,130700488,330,330,330,330,0
|
|
20230904,165900,130700488,330,330,330,330,0
|
|
20230904,165800,130700488,330,330,330,330,0
|
|
20230904,165700,130700488,330,330,330,330,0
|
|
20230904,165600,130700488,330,330,330,330,0
|
|
20230904,165500,130700488,330,330,330,330,0
|
|
20230904,165400,130700488,330,330,330,330,0
|
|
20230904,165300,130700488,330,330,330,330,0
|
|
20230904,165200,130700488,330,330,330,330,0
|
|
20230904,165100,130700488,330,330,330,330,0
|
|
20230904,165000,130700488,330,330,330,330,0
|
|
20230904,164900,130700488,330,330,330,330,0
|
|
20230904,164800,130700488,330,330,330,330,0
|
|
20230904,164700,130700488,330,330,330,330,0
|
|
20230904,164600,130700488,330,330,330,330,0
|
|
20230904,164500,130700488,330,330,330,330,0
|
|
20230904,164400,130700488,330,330,330,330,0
|
|
20230904,164300,130700488,330,330,330,330,0
|
|
20230904,164200,130700488,330,330,330,330,0
|
|
20230904,164100,130700488,330,330,330,330,2591
|
|
20230904,164000,130700488,330,330,330,330,0
|
|
20230904,163900,130700488,330,330,330,330,0
|
|
20230904,163800,130700488,330,330,330,330,0
|
|
20230904,163700,130700488,330,330,330,330,0
|
|
20230904,163600,130700488,330,330,330,330,0
|
|
20230904,163500,130700488,330,330,330,330,0
|
|
20230904,163400,130700488,330,330,330,330,0
|
|
20230904,163300,130700488,330,330,330,330,0
|
|
20230904,163200,130700488,330,330,330,330,0
|
|
20230904,163100,130700488,330,330,330,330,0
|
|
20230904,163000,130700488,330,330,330,330,0
|
|
20230904,162900,130700488,330,330,330,330,0
|
|
20230904,162800,130700488,330,330,330,330,0
|
|
20230904,162700,130700488,330,330,330,330,0
|
|
20230904,162600,130700488,330,330,330,330,0
|
|
20230904,162500,130700488,330,330,330,330,0
|
|
20230904,162400,130700488,330,330,330,330,0
|
|
20230904,162300,130700488,330,330,330,330,0
|
|
20230904,162200,130700488,330,330,330,330,0
|
|
20230904,162100,130700488,330,330,330,330,0
|
|
20230904,162000,130700488,330,330,330,330,0
|
|
20230904,161900,130700488,330,330,330,330,0
|
|
20230904,161800,130700488,330,330,330,330,0
|
|
20230904,161700,130700488,330,330,330,330,0
|
|
20230904,161600,130700488,330,330,330,330,0
|
|
20230904,161500,130700488,330,330,330,330,0
|
|
20230904,161400,130700488,330,330,330,330,0
|
|
20230904,161300,130700488,330,330,330,330,0
|
|
20230904,161200,130700488,330,330,330,330,0
|
|
20230904,161100,130700488,330,330,330,330,2591
|
|
20230904,161000,130700488,330,330,330,330,0
|
|
20230904,160900,130700488,330,330,330,330,0
|
|
20230904,160800,130700488,330,330,330,330,0
|
|
20230904,160700,130700488,330,330,330,330,0
|
|
20230904,160600,130700488,330,330,330,330,0
|
|
20230904,160500,130700488,330,330,330,330,0
|
|
20230904,160400,130700488,330,330,330,330,0
|
|
20230904,160300,130700488,330,330,330,330,0
|
|
20230904,160200,130700488,330,330,330,330,0
|
|
20230904,160100,130700488,330,330,330,330,0
|
|
20230904,160000,130700488,330,330,330,330,0
|
|
20230904,155900,130700488,330,330,330,330,0
|
|
20230904,155800,130700488,330,330,330,330,0
|
|
20230904,155700,130700488,330,330,330,330,0
|
|
20230904,155600,130700488,330,330,330,330,0
|
|
20230904,155500,130700488,330,330,330,330,0
|
|
20230904,155400,130700488,330,330,330,330,0
|
|
20230904,155300,130700488,330,330,330,330,0
|
|
20230904,155200,130700488,330,330,330,330,0
|
|
20230904,155100,130700488,330,330,330,330,0
|
|
20230904,155000,130700488,330,330,330,330,0
|
|
20230904,154900,130700488,330,330,330,330,0
|
|
20230904,154800,130700488,330,330,330,330,0
|
|
20230904,154700,130700488,330,330,330,330,0
|
|
20230904,154600,130700488,330,330,330,330,0
|
|
20230904,154500,130700488,330,330,330,330,0
|
|
20230904,154400,130700488,330,330,330,330,0
|
|
20230904,154300,130700488,330,330,330,330,0
|
|
20230904,154200,130700488,330,330,330,330,0
|
|
20230904,154100,130700488,330,330,330,330,2591
|
|
20230904,154000,130700488,330,330,330,330,0
|
|
20230904,153900,130700488,330,330,330,330,0
|
|
20230904,153800,130700488,330,330,330,330,0
|
|
20230904,153700,130700488,330,330,330,330,0
|
|
20230904,153600,130700488,330,330,330,330,0
|
|
20230904,153500,130700488,330,330,330,330,0
|
|
20230904,153400,130700488,330,330,330,330,0
|
|
20230904,153300,130700488,330,330,330,330,0
|
|
20230904,153200,130700488,330,330,330,330,0
|
|
20230904,153100,130700488,330,330,330,330,0
|
|
20230904,153000,130700488,330,330,330,330,2591
|
|
20230904,152900,129845458,330,330,330,330,0
|
|
20230904,152800,129845458,330,330,330,330,0
|
|
20230904,152700,129845458,330,330,330,330,0
|
|
20230904,152600,129845458,330,330,330,330,0
|
|
20230904,152500,129845458,330,330,330,330,0
|
|
20230904,152400,129845458,330,330,330,330,0
|
|
20230904,152300,129845458,330,330,330,330,0
|
|
20230904,152200,129845458,330,330,330,330,0
|
|
20230904,152100,129845458,330,330,330,330,0
|
|
20230904,152000,129845458,330,330,330,330,0
|
|
20230904,151900,129845458,330,330,330,329,610
|
|
20230904,151800,129644161,330,330,330,330,0
|
|
20230904,151700,129644161,330,330,330,330,175
|
|
20230904,151600,129586411,330,330,330,330,5
|
|
20230904,151500,129584761,330,329,330,329,5
|
|
20230904,151400,129583115,330,330,330,330,120
|
|
20230904,151300,129543515,330,330,330,330,10
|
|
20230904,151200,129540215,330,330,330,330,0
|
|
20230904,151100,129540215,330,330,330,330,0
|
|
20230904,151000,129540215,330,330,330,330,1515
|
|
20230904,150900,129040265,329,329,329,329,283
|
|
20230904,150800,128947158,329,329,329,329,0
|
|
20230904,150700,128947158,329,329,329,329,1089
|
|
20230904,150600,128588877,329,329,329,329,1
|
|
20230904,150500,128588548,329,329,329,329,194
|
|
20230904,150400,128524722,329,329,329,329,764
|
|
20230904,150300,128273366,329,329,329,329,222
|
|
20230904,150200,128200328,329,329,329,329,0
|
|
20230904,150100,128200328,329,329,329,329,301
|
|
20230904,150000,128101299,329,329,329,329,0
|
|
20230904,145900,128101299,329,329,329,329,800
|
|
20230904,145800,127838099,329,329,329,329,1
|
|
20230904,145700,127837770,329,329,329,329,1
|
|
20230904,145600,127837441,329,329,329,329,6702
|
|
20230904,145500,125632483,329,329,329,329,5
|
|
20230904,145400,125630838,329,329,329,329,106
|
|
20230904,145300,125595964,328,328,328,328,0
|
|
20230904,145200,125595964,328,328,328,328,0
|
|
20230904,145100,125595964,328,328,328,328,200
|
|
20230904,145000,125530364,328,328,328,328,0
|
|
20230904,144900,125530364,328,328,328,328,2368
|
|
20230904,144800,124753660,328,329,329,328,6004
|
|
20230904,144700,122784038,330,330,330,330,100
|
|
20230904,144600,122751038,330,329,330,329,1017
|
|
20230904,144500,122415497,329,329,329,329,15
|
|
20230904,144400,122410562,329,329,329,329,116
|
|
20230904,144300,122372398,329,329,329,329,504
|
|
20230904,144200,122206582,328,328,328,328,0
|
|
20230904,144100,122206582,328,329,329,328,5102
|
|
20230904,144000,120528026,329,329,329,329,4272
|
|
20230904,143900,119122538,329,329,329,329,1
|
|
20230904,143800,119122209,330,330,330,330,6
|
|
20230904,143700,119120229,330,330,330,330,0
|
|
20230904,143600,119120229,330,330,330,330,0
|
|
20230904,143500,119120229,330,330,330,330,0
|
|
20230904,143400,119120229,330,330,330,330,0
|
|
20230904,143300,119120229,330,330,330,330,0
|
|
20230904,143200,119120229,330,330,330,330,0
|
|
20230904,143100,119120229,330,330,330,330,0
|
|
20230904,143000,119120229,330,330,330,330,0
|
|
20230904,142900,119120229,330,330,330,330,0
|
|
20230904,142800,119120229,330,330,330,330,200
|
|
20230904,142700,119054229,330,330,330,330,0
|
|
20230904,142600,119054229,330,330,330,330,27
|
|
20230904,142500,119045319,330,330,330,330,100
|
|
20230904,142400,119012319,329,330,330,329,212
|
|
20230904,142300,118942471,330,330,330,330,100
|
|
20230904,142200,118909471,329,329,329,329,0
|
|
20230904,142100,118909471,329,330,330,329,596
|
|
20230904,142000,118712797,330,330,330,330,204
|
|
20230904,141900,118645477,330,330,330,330,200
|
|
20230904,141800,118579477,330,330,330,330,0
|
|
20230904,141700,118579477,330,330,330,330,0
|
|
20230904,141600,118579477,330,330,330,330,10
|
|
20230904,141500,118576177,330,330,330,330,730
|
|
20230904,141400,118335277,330,330,330,330,300
|
|
20230904,141300,118236277,330,330,330,330,0
|
|
20230904,141200,118236277,330,330,330,330,0
|
|
20230904,141100,118236277,330,330,330,330,0
|
|
20230904,141000,118236277,330,330,330,330,7
|
|
20230904,140900,118233967,330,330,330,330,9
|
|
20230904,140800,118230997,330,330,330,330,224
|
|
20230904,140700,118157077,330,330,330,330,1
|
|
20230904,140600,118156747,330,330,330,330,0
|
|
20230904,140500,118156747,330,330,330,330,0
|
|
20230904,140400,118156747,330,330,330,330,0
|
|
20230904,140300,118156747,330,330,330,330,85
|
|
20230904,140200,118128697,330,330,330,330,180
|
|
20230904,140100,118069297,330,330,330,330,640
|
|
20230904,140000,117858097,330,330,330,330,0
|
|
20230904,135900,117858097,330,330,330,330,1
|
|
20230904,135800,117857767,329,330,330,329,282
|
|
20230904,135700,117764713,330,332,332,330,6447
|
|
20230904,135600,115637201,330,330,330,330,0
|
|
20230904,135500,115637201,330,330,330,330,0
|
|
20230904,135400,115637201,330,330,330,330,4
|
|
20230904,135300,115635881,329,329,329,329,0
|
|
20230904,135200,115635881,329,329,329,329,0
|
|
20230904,135100,115635881,329,330,330,329,1500
|
|
20230904,135000,115141824,332,332,332,332,10
|
|
20230904,134900,115138504,332,332,332,332,0
|
|
20230904,134800,115138504,332,332,332,332,121
|
|
20230904,134700,115098332,332,332,332,332,165
|
|
20230904,134600,115043552,330,330,330,330,0
|
|
20230904,134500,115043552,330,330,330,330,40
|
|
20230904,134400,115030352,330,331,331,330,8875
|
|
20230904,134300,112100327,331,331,331,331,0
|
|
20230904,134200,112100327,331,331,331,331,0
|
|
20230904,134100,112100327,331,331,331,331,0
|
|
20230904,134000,112100327,331,331,331,331,0
|
|
20230904,133900,112100327,331,331,331,331,1736
|
|
20230904,133800,111525711,331,331,331,331,86
|
|
20230904,133700,111497245,331,331,331,331,76
|
|
20230904,133600,111472089,330,330,330,330,0
|
|
20230904,133500,111472089,330,330,330,330,3000
|
|
20230904,133400,110482089,331,331,331,331,0
|
|
20230904,133300,110482089,331,331,331,331,15
|
|
20230904,133200,110477124,331,331,331,331,0
|
|
20230904,133100,110477124,331,331,331,331,113
|
|
20230904,133000,110439721,331,330,331,330,2989
|
|
20230904,132900,109452821,330,330,330,330,108
|
|
20230904,132800,109417181,329,330,330,329,11889
|
|
20230904,132700,105494136,330,330,330,330,890
|
|
20230904,132600,105200436,330,330,330,330,1
|
|
20230904,132500,105200106,329,329,329,329,508
|
|
20230904,132400,105032974,330,330,330,330,100
|
|
20230904,132300,104999974,330,330,330,330,120
|
|
20230904,132200,104960374,331,331,331,331,0
|
|
20230904,132100,104960374,331,330,331,330,37
|
|
20230904,132000,104948143,332,332,332,332,0
|
|
20230904,131900,104948143,332,331,332,331,9
|
|
20230904,131800,104945163,331,331,331,331,15
|
|
20230904,131700,104940198,331,331,331,331,5
|
|
20230904,131600,104938543,330,331,332,330,5664
|
|
20230904,131500,103068319,331,331,331,331,5
|
|
20230904,131400,103066664,332,332,332,332,1
|
|
20230904,131300,103066332,330,331,331,330,660
|
|
20230904,131200,102848392,333,333,333,333,0
|
|
20230904,131100,102848392,333,333,333,333,0
|
|
20230904,131000,102848392,333,331,333,331,10
|
|
20230904,130900,102845080,330,330,330,330,292
|
|
20230904,130800,102748720,330,330,330,330,1037
|
|
20230904,130700,102406510,330,330,330,330,0
|
|
20230904,130600,102406510,330,330,330,330,15
|
|
20230904,130500,102401560,330,331,331,330,6586
|
|
20230904,130400,100223102,331,331,331,331,0
|
|
20230904,130300,100223102,331,331,331,331,0
|
|
20230904,130200,100223102,331,331,331,331,0
|
|
20230904,130100,100223102,331,331,331,331,4
|
|
20230904,130000,100221778,329,330,330,329,336
|
|
20230904,125900,100111194,330,331,333,330,27755
|
|
20230904,125800,90947099,333,331,333,331,1791
|
|
20230904,125700,90354276,332,333,333,332,906
|
|
20230904,125600,90053478,332,333,333,332,658
|
|
20230904,125500,89835021,332,332,332,332,1
|
|
20230904,125400,89834689,333,333,333,333,0
|
|
20230904,125300,89834689,333,333,333,333,2
|
|
20230904,125200,89834023,332,332,332,332,0
|
|
20230904,125100,89834023,332,334,334,332,101
|
|
20230904,125000,89800291,334,332,334,332,1469
|
|
20230904,124900,89312581,332,332,332,332,4
|
|
20230904,124800,89311253,332,332,332,332,16
|
|
20230904,124700,89305941,332,332,332,332,120
|
|
20230904,124600,89266101,332,332,332,332,0
|
|
20230904,124500,89266101,332,332,332,332,35
|
|
20230904,124400,89254481,332,332,332,332,1
|
|
20230904,124300,89254149,332,332,332,332,0
|
|
20230904,124200,89254149,332,332,332,332,20
|
|
20230904,124100,89247509,332,332,332,332,60
|
|
20230904,124000,89227589,332,332,332,332,300
|
|
20230904,123900,89127989,332,332,332,332,0
|
|
20230904,123800,89127989,332,332,332,332,371
|
|
20230904,123700,89004817,332,332,332,332,150
|
|
20230904,123600,88955017,332,332,332,332,300
|
|
20230904,123500,88855417,332,332,332,332,15
|
|
20230904,123400,88850437,332,332,332,332,100
|
|
20230904,123300,88817237,332,332,332,332,0
|
|
20230904,123200,88817237,332,332,332,332,0
|
|
20230904,123100,88817237,332,332,332,332,100
|
|
20230904,123000,88784037,332,332,332,332,0
|
|
20230904,122900,88784037,332,332,332,332,29
|
|
20230904,122800,88774409,331,331,331,331,605
|
|
20230904,122700,88574154,332,332,332,332,5
|
|
20230904,122600,88572494,331,331,331,331,5262
|
|
20230904,122500,86830772,331,332,332,331,13926
|
|
20230904,122400,82221080,332,333,333,332,8605
|
|
20230904,122300,79363603,334,334,334,334,0
|
|
20230904,122200,79363603,334,334,334,334,0
|
|
20230904,122100,79363603,334,334,334,334,0
|
|
20230904,122000,79363603,334,334,334,334,0
|
|
20230904,121900,79363603,334,334,334,334,0
|
|
20230904,121800,79363603,334,334,334,334,0
|
|
20230904,121700,79363603,334,334,334,334,0
|
|
20230904,121600,79363603,334,334,334,334,15
|
|
20230904,121500,79358593,333,333,333,333,5
|
|
20230904,121400,79356928,333,333,333,333,283
|
|
20230904,121300,79262689,334,334,334,334,0
|
|
20230904,121200,79262689,334,335,335,334,2276
|
|
20230904,121100,78500230,335,335,335,335,0
|
|
20230904,121000,78500230,335,335,335,335,6
|
|
20230904,120900,78498220,335,335,335,335,0
|
|
20230904,120800,78498220,335,334,335,334,11
|
|
20230904,120700,78494540,334,334,334,334,0
|
|
20230904,120600,78494540,334,334,334,334,0
|
|
20230904,120500,78494540,334,334,334,334,0
|
|
20230904,120400,78494540,334,334,334,334,960
|
|
20230904,120300,78173900,334,334,334,334,0
|
|
20230904,120200,78173900,334,334,334,334,5
|
|
20230904,120100,78172230,334,334,334,334,1
|
|
20230904,120000,78171896,335,335,335,335,0
|
|
20230904,115900,78171896,335,335,335,335,205
|
|
20230904,115800,78103221,335,334,335,334,1439
|
|
20230904,115700,77622295,335,335,335,335,4200
|
|
20230904,115600,76215295,335,335,335,335,100
|
|
20230904,115500,76181795,335,335,335,335,0
|
|
20230904,115400,76181795,335,335,335,335,0
|
|
20230904,115300,76181795,335,335,335,335,0
|
|
20230904,115200,76181795,335,335,335,335,1
|
|
20230904,115100,76181460,334,334,334,334,1196
|
|
20230904,115000,75781996,334,334,334,334,0
|
|
20230904,114900,75781996,334,334,334,334,0
|
|
20230904,114800,75781996,334,334,334,334,0
|
|
20230904,114700,75781996,334,334,334,334,0
|
|
20230904,114600,75781996,334,334,334,334,0
|
|
20230904,114500,75781996,334,334,334,334,0
|
|
20230904,114400,75781996,334,334,334,334,0
|
|
20230904,114300,75781996,334,334,334,334,18
|
|
20230904,114200,75775984,334,334,334,334,0
|
|
20230904,114100,75775984,334,334,334,334,0
|
|
20230904,114000,75775984,334,333,334,333,208
|
|
20230904,113900,75706717,334,334,334,334,0
|
|
20230904,113800,75706717,334,334,334,334,0
|
|
20230904,113700,75706717,334,334,334,334,0
|
|
20230904,113600,75706717,334,334,334,334,450
|
|
20230904,113500,75556417,334,334,334,334,1
|
|
20230904,113400,75556083,333,333,333,333,0
|
|
20230904,113300,75556083,333,334,334,333,2173
|
|
20230904,113200,74831537,335,335,335,335,1
|
|
20230904,113100,74831202,334,334,334,334,1471
|
|
20230904,113000,74339888,335,335,335,335,0
|
|
20230904,112900,74339888,335,335,335,335,0
|
|
20230904,112800,74339888,335,335,335,335,0
|
|
20230904,112700,74339888,335,335,335,335,9
|
|
20230904,112600,74336873,335,335,335,335,0
|
|
20230904,112500,74336873,335,335,335,335,1372
|
|
20230904,112400,73877253,335,335,335,335,82
|
|
20230904,112300,73849783,335,335,335,335,129
|
|
20230904,112200,73806568,335,335,335,335,2304
|
|
20230904,112100,73034728,335,335,335,335,40
|
|
20230904,112000,73021328,335,335,335,335,6183
|
|
20230904,111900,70950023,335,335,335,335,0
|
|
20230904,111800,70950023,335,335,335,335,3010
|
|
20230904,111700,69941673,335,335,335,335,0
|
|
20230904,111600,69941673,335,334,335,334,4952
|
|
20230904,111500,68285705,334,334,334,334,1
|
|
20230904,111400,68285371,334,334,334,334,0
|
|
20230904,111300,68285371,334,334,334,334,0
|
|
20230904,111200,68285371,334,334,334,334,0
|
|
20230904,111100,68285371,334,334,334,334,1
|
|
20230904,111000,68285037,334,334,334,334,25
|
|
20230904,110900,68276687,333,333,333,333,0
|
|
20230904,110800,68276687,333,333,333,333,0
|
|
20230904,110700,68276687,333,333,333,333,0
|
|
20230904,110600,68276687,333,333,333,333,0
|
|
20230904,110500,68276687,333,333,333,333,62
|
|
20230904,110400,68256041,333,333,333,333,2
|
|
20230904,110300,68255375,333,333,333,333,358
|
|
20230904,110200,68136161,333,333,333,333,0
|
|
20230904,110100,68136161,333,333,333,333,1
|
|
20230904,110000,68135828,333,333,333,333,1000
|
|
20230904,105900,67802828,333,333,333,333,0
|
|
20230904,105800,67802828,333,333,333,333,1
|
|
20230904,105700,67802495,333,333,333,333,0
|
|
20230904,105600,67802495,333,333,333,333,0
|
|
20230904,105500,67802495,333,333,333,331,122
|
|
20230904,105400,67762095,331,331,331,331,5
|
|
20230904,105300,67760440,331,331,331,331,0
|
|
20230904,105200,67760440,331,332,332,331,2054
|
|
20230904,105100,67080486,332,332,332,332,2
|
|
20230904,105000,67079822,333,332,333,331,10001
|
|
20230904,104900,63761977,332,332,332,332,1
|
|
20230904,104800,63761645,334,334,334,334,100
|
|
20230904,104700,63728245,334,334,334,334,410
|
|
20230904,104600,63591305,334,334,334,334,0
|
|
20230904,104500,63591305,334,334,334,334,0
|
|
20230904,104400,63591305,334,334,334,334,0
|
|
20230904,104300,63591305,334,334,334,334,7
|
|
20230904,104200,63588967,334,333,334,333,139
|
|
20230904,104100,63542679,334,334,334,334,0
|
|
20230904,104000,63542679,334,334,334,334,0
|
|
20230904,103900,63542679,334,334,334,334,5
|
|
20230904,103800,63541009,335,335,335,335,0
|
|
20230904,103700,63541009,335,335,335,335,0
|
|
20230904,103600,63541009,335,335,335,335,1
|
|
20230904,103500,63540674,333,333,333,333,131
|
|
20230904,103400,63497051,335,335,335,335,0
|
|
20230904,103300,63497051,335,335,335,335,13
|
|
20230904,103200,63492696,334,334,334,334,167
|
|
20230904,103100,63436918,334,335,335,334,12
|
|
20230904,103000,63432909,335,335,335,335,1
|
|
20230904,102900,63432574,335,335,335,335,113
|
|
20230904,102800,63394719,335,335,335,335,0
|
|
20230904,102700,63394719,335,335,335,335,1
|
|
20230904,102600,63394384,332,335,335,332,21
|
|
20230904,102500,63387352,335,335,335,335,30
|
|
20230904,102400,63377302,335,334,335,334,6040
|
|
20230904,102300,61359873,334,334,334,334,779
|
|
20230904,102200,61099687,334,333,334,333,99
|
|
20230904,102100,61066719,333,333,333,332,5
|
|
20230904,102000,61065055,333,333,333,333,101
|
|
20230904,101900,61031422,333,333,333,333,996
|
|
20230904,101800,60699754,334,334,334,334,10
|
|
20230904,101700,60696414,334,334,334,334,100
|
|
20230904,101600,60663014,334,334,334,334,1
|
|
20230904,101500,60662680,334,334,334,334,1237
|
|
20230904,101400,60249522,335,335,335,335,101
|
|
20230904,101300,60215687,335,335,335,335,100
|
|
20230904,101200,60182187,335,335,335,335,0
|
|
20230904,101100,60182187,335,335,335,335,10
|
|
20230904,101000,60178837,335,333,335,333,351
|
|
20230904,100900,60061254,333,333,333,333,200
|
|
20230904,100800,59994654,335,335,335,335,0
|
|
20230904,100700,59994654,335,335,335,335,2
|
|
20230904,100600,59993984,335,335,335,335,0
|
|
20230904,100500,59993984,335,335,335,335,0
|
|
20230904,100400,59993984,335,335,335,335,0
|
|
20230904,100300,59993984,335,335,335,335,3
|
|
20230904,100200,59992979,334,335,335,334,2985
|
|
20230904,100100,58994482,335,335,335,335,1
|
|
20230904,100000,58994147,335,336,336,335,217
|
|
20230904,095900,58921423,336,336,336,336,0
|
|
20230904,095800,58921423,336,336,336,336,220
|
|
20230904,095700,58847503,336,336,336,335,1991
|
|
20230904,095600,58180246,336,336,336,336,0
|
|
20230904,095500,58180246,336,335,336,335,3
|
|
20230904,095400,58179240,336,336,336,336,572
|
|
20230904,095300,57987048,337,337,337,337,0
|
|
20230904,095200,57987048,337,337,337,337,50
|
|
20230904,095100,57970198,337,337,337,337,300
|
|
20230904,095000,57869098,337,337,337,337,0
|
|
20230904,094900,57869098,337,337,337,337,731
|
|
20230904,094800,57622751,337,337,337,337,0
|
|
20230904,094700,57622751,337,337,337,336,5
|
|
20230904,094600,57621069,337,337,337,337,74
|
|
20230904,094500,57596131,337,337,337,337,0
|
|
20230904,094400,57596131,337,337,337,337,100
|
|
20230904,094300,57562431,337,337,337,337,1
|
|
20230904,094200,57562094,337,338,338,337,1667
|
|
20230904,094100,56998698,338,337,338,337,492
|
|
20230904,094000,56832893,337,337,338,337,1103
|
|
20230904,093900,56461181,337,338,338,337,210
|
|
20230904,093800,56390311,338,338,338,338,310
|
|
20230904,093700,56285531,338,338,338,338,5714
|
|
20230904,093600,54354199,338,338,338,338,200
|
|
20230904,093500,54286599,338,338,338,338,702
|
|
20230904,093400,54049323,337,337,337,337,600
|
|
20230904,093300,53847123,338,338,338,337,828
|
|
20230904,093200,53567260,338,338,338,338,1
|
|
20230904,093100,53566922,338,338,338,338,732
|
|
20230904,093000,53319506,338,338,338,338,3
|
|
20230904,092900,53318492,338,337,338,337,705
|
|
20230904,092800,53080208,337,337,337,337,4
|
|
20230904,092700,53078860,338,338,338,337,903
|
|
20230904,092600,52773846,338,336,338,336,2
|
|
20230904,092500,52773172,338,338,338,335,1722
|
|
20230904,092400,52192537,335,335,335,335,696
|
|
20230904,092300,51959377,334,336,337,334,1007
|
|
20230904,092200,51620994,336,336,336,336,3
|
|
20230904,092100,51619986,336,337,337,336,808
|
|
20230904,092000,51347796,337,337,337,336,590
|
|
20230904,091900,51148970,337,334,337,334,3124
|
|
20230904,091800,50103964,333,333,333,333,0
|
|
20230904,091700,50103964,333,333,334,333,1595
|
|
20230904,091600,49572126,331,331,331,331,0
|
|
20230904,091500,49572126,331,333,334,331,11068
|
|
20230904,091400,45907539,334,334,336,328,10540
|
|
20230904,091300,42420563,336,334,336,334,945
|
|
20230904,091200,42104531,334,333,336,333,3464
|
|
20230904,091100,40946104,333,332,333,332,3129
|
|
20230904,091000,39906147,331,330,331,330,29759
|
|
20230904,090900,30085577,330,329,330,329,12085
|
|
20230904,090800,26097782,330,328,330,328,6092
|
|
20230904,090700,24099582,330,328,330,328,2509
|
|
20230904,090600,23276618,328,328,330,327,2284
|
|
20230904,090500,22528393,329,330,330,329,2989
|
|
20230904,090400,21544912,330,328,330,328,33077
|
|
20230904,090300,10695654,328,328,331,328,722
|
|
20230904,090200,10458835,332,330,332,329,756
|
|
20230904,090100,10209195,336,332,336,331,3479
|
|
20230904,090000,9054347,332,337,337,321,27158
|