617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191400,87196857,378,378,378,378,8703
|
|
20230912,191300,87196857,378,378,378,378,0
|
|
20230912,191200,87196857,378,378,378,378,0
|
|
20230912,191100,87196857,378,378,378,378,0
|
|
20230912,191000,87196857,378,378,378,378,0
|
|
20230912,190900,87196857,378,378,378,378,0
|
|
20230912,190800,87196857,378,378,378,378,0
|
|
20230912,190700,87196857,378,378,378,378,0
|
|
20230912,190600,87196857,378,378,378,378,0
|
|
20230912,190500,87196857,378,378,378,378,0
|
|
20230912,190400,87196857,378,378,378,378,0
|
|
20230912,190300,87196857,378,378,378,378,0
|
|
20230912,190200,87196857,378,378,378,378,0
|
|
20230912,190100,87196857,378,378,378,378,0
|
|
20230912,190000,87196857,378,378,378,378,0
|
|
20230912,185900,87196857,378,378,378,378,0
|
|
20230912,185800,87196857,378,378,378,378,0
|
|
20230912,185700,87196857,378,378,378,378,0
|
|
20230912,185600,87196857,378,378,378,378,0
|
|
20230912,185500,87196857,378,378,378,378,0
|
|
20230912,185400,87196857,378,378,378,378,0
|
|
20230912,185300,87196857,378,378,378,378,0
|
|
20230912,185200,87196857,378,378,378,378,0
|
|
20230912,185100,87196857,378,378,378,378,0
|
|
20230912,185000,87196857,378,378,378,378,0
|
|
20230912,184900,87196857,378,378,378,378,0
|
|
20230912,184800,87196857,378,378,378,378,0
|
|
20230912,184700,87196857,378,378,378,378,0
|
|
20230912,184600,87196857,378,378,378,378,0
|
|
20230912,184500,87196857,378,378,378,378,0
|
|
20230912,184400,87196857,378,378,378,378,8703
|
|
20230912,184300,87196857,378,378,378,378,0
|
|
20230912,184200,87196857,378,378,378,378,0
|
|
20230912,184100,87196857,378,378,378,378,0
|
|
20230912,184000,87196857,378,378,378,378,0
|
|
20230912,183900,87196857,378,378,378,378,0
|
|
20230912,183800,87196857,378,378,378,378,0
|
|
20230912,183700,87196857,378,378,378,378,0
|
|
20230912,183600,87196857,378,378,378,378,0
|
|
20230912,183500,87196857,378,378,378,378,0
|
|
20230912,183400,87196857,378,378,378,378,0
|
|
20230912,183300,87196857,378,378,378,378,0
|
|
20230912,183200,87196857,378,378,378,378,0
|
|
20230912,183100,87196857,378,378,378,378,0
|
|
20230912,183000,87196857,378,378,378,378,0
|
|
20230912,182900,87196857,378,378,378,378,0
|
|
20230912,182800,87196857,378,378,378,378,0
|
|
20230912,182700,87196857,378,378,378,378,0
|
|
20230912,182600,87196857,378,378,378,378,0
|
|
20230912,182500,87196857,378,378,378,378,0
|
|
20230912,182400,87196857,378,378,378,378,0
|
|
20230912,182300,87196857,378,378,378,378,0
|
|
20230912,182200,87196857,378,378,378,378,0
|
|
20230912,182100,87196857,378,378,378,378,0
|
|
20230912,182000,87196857,378,378,378,378,0
|
|
20230912,181900,87196857,378,378,378,378,0
|
|
20230912,181800,87196857,378,378,378,378,0
|
|
20230912,181700,87196857,378,378,378,378,0
|
|
20230912,181600,87196857,378,378,378,378,0
|
|
20230912,181500,87196857,378,378,378,378,0
|
|
20230912,181400,87196857,378,378,378,378,8703
|
|
20230912,181300,87196857,378,378,378,378,0
|
|
20230912,181200,87196857,378,378,378,378,0
|
|
20230912,181100,87196857,378,378,378,378,0
|
|
20230912,181000,87196857,378,378,378,378,0
|
|
20230912,180900,87196857,378,378,378,378,0
|
|
20230912,180800,87196857,378,378,378,378,0
|
|
20230912,180700,87196857,378,378,378,378,0
|
|
20230912,180600,87196857,378,378,378,378,0
|
|
20230912,180500,87196857,378,378,378,378,0
|
|
20230912,180400,87196857,378,378,378,378,0
|
|
20230912,180300,87196857,378,378,378,378,0
|
|
20230912,180200,87196857,378,378,378,378,0
|
|
20230912,180100,87196857,378,378,378,378,0
|
|
20230912,180000,87196857,378,378,378,378,0
|
|
20230912,175900,87196857,378,378,378,378,0
|
|
20230912,175800,87196857,378,378,378,378,0
|
|
20230912,175700,87196857,378,378,378,378,0
|
|
20230912,175600,87196857,378,378,378,378,0
|
|
20230912,175500,87196857,378,378,378,378,0
|
|
20230912,175400,87196857,378,378,378,378,0
|
|
20230912,175300,87196857,378,378,378,378,0
|
|
20230912,175200,87196857,378,378,378,378,0
|
|
20230912,175100,87196857,378,378,378,378,0
|
|
20230912,175000,87196857,378,378,378,378,0
|
|
20230912,174900,87196857,378,378,378,378,0
|
|
20230912,174800,87196857,378,378,378,378,0
|
|
20230912,174700,87196857,378,378,378,378,0
|
|
20230912,174600,87196857,378,378,378,378,0
|
|
20230912,174500,87196857,378,378,378,378,0
|
|
20230912,174400,87196857,378,378,378,378,8703
|
|
20230912,174300,87196857,378,378,378,378,0
|
|
20230912,174200,87196857,378,378,378,378,0
|
|
20230912,174100,87196857,378,378,378,378,0
|
|
20230912,174000,87196857,378,378,378,378,0
|
|
20230912,173900,87196857,378,378,378,378,0
|
|
20230912,173800,87196857,378,378,378,378,0
|
|
20230912,173700,87196857,378,378,378,378,0
|
|
20230912,173600,87196857,378,378,378,378,0
|
|
20230912,173500,87196857,378,378,378,378,0
|
|
20230912,173400,87196857,378,378,378,378,0
|
|
20230912,173300,87196857,378,378,378,378,0
|
|
20230912,173200,87196857,378,378,378,378,0
|
|
20230912,173100,87196857,378,378,378,378,0
|
|
20230912,173000,87196857,378,378,378,378,0
|
|
20230912,172900,87196857,378,378,378,378,0
|
|
20230912,172800,87196857,378,378,378,378,0
|
|
20230912,172700,87196857,378,378,378,378,0
|
|
20230912,172600,87196857,378,378,378,378,0
|
|
20230912,172500,87196857,378,378,378,378,0
|
|
20230912,172400,87196857,378,378,378,378,0
|
|
20230912,172300,87196857,378,378,378,378,0
|
|
20230912,172200,87196857,378,378,378,378,0
|
|
20230912,172100,87196857,378,378,378,378,0
|
|
20230912,172000,87196857,378,378,378,378,0
|
|
20230912,171900,87196857,378,378,378,378,0
|
|
20230912,171800,87196857,378,378,378,378,0
|
|
20230912,171700,87196857,378,378,378,378,0
|
|
20230912,171600,87196857,378,378,378,378,0
|
|
20230912,171500,87196857,378,378,378,378,0
|
|
20230912,171400,87196857,378,378,378,378,8703
|
|
20230912,171300,87196857,378,378,378,378,0
|
|
20230912,171200,87196857,378,378,378,378,0
|
|
20230912,171100,87196857,378,378,378,378,0
|
|
20230912,171000,87196857,378,378,378,378,0
|
|
20230912,170900,87196857,378,378,378,378,0
|
|
20230912,170800,87196857,378,378,378,378,0
|
|
20230912,170700,87196857,378,378,378,378,0
|
|
20230912,170600,87196857,378,378,378,378,0
|
|
20230912,170500,87196857,378,378,378,378,0
|
|
20230912,170400,87196857,378,378,378,378,0
|
|
20230912,170300,87196857,378,378,378,378,0
|
|
20230912,170200,87196857,378,378,378,378,0
|
|
20230912,170100,87196857,378,378,378,378,0
|
|
20230912,170000,87196857,378,378,378,378,0
|
|
20230912,165900,87196857,378,378,378,378,0
|
|
20230912,165800,87196857,378,378,378,378,0
|
|
20230912,165700,87196857,378,378,378,378,0
|
|
20230912,165600,87196857,378,378,378,378,0
|
|
20230912,165500,87196857,378,378,378,378,0
|
|
20230912,165400,87196857,378,378,378,378,0
|
|
20230912,165300,87196857,378,378,378,378,0
|
|
20230912,165200,87196857,378,378,378,378,0
|
|
20230912,165100,87196857,378,378,378,378,0
|
|
20230912,165000,87196857,378,378,378,378,0
|
|
20230912,164900,87196857,378,378,378,378,0
|
|
20230912,164800,87196857,378,378,378,378,0
|
|
20230912,164700,87196857,378,378,378,378,0
|
|
20230912,164600,87196857,378,378,378,378,0
|
|
20230912,164500,87196857,378,378,378,378,0
|
|
20230912,164400,87196857,378,378,378,378,8703
|
|
20230912,164300,87196857,378,378,378,378,0
|
|
20230912,164200,87196857,378,378,378,378,0
|
|
20230912,164100,87196857,378,378,378,378,0
|
|
20230912,164000,87196857,378,378,378,378,0
|
|
20230912,163900,87196857,378,378,378,378,0
|
|
20230912,163800,87196857,378,378,378,378,0
|
|
20230912,163700,87196857,378,378,378,378,0
|
|
20230912,163600,87196857,378,378,378,378,0
|
|
20230912,163500,87196857,378,378,378,378,0
|
|
20230912,163400,87196857,378,378,378,378,0
|
|
20230912,163300,87196857,378,378,378,378,0
|
|
20230912,163200,87196857,378,378,378,378,0
|
|
20230912,163100,87196857,378,378,378,378,0
|
|
20230912,163000,87196857,378,378,378,378,0
|
|
20230912,162900,87196857,378,378,378,378,0
|
|
20230912,162800,87196857,378,378,378,378,0
|
|
20230912,162700,87196857,378,378,378,378,0
|
|
20230912,162600,87196857,378,378,378,378,0
|
|
20230912,162500,87196857,378,378,378,378,0
|
|
20230912,162400,87196857,378,378,378,378,0
|
|
20230912,162300,87196857,378,378,378,378,0
|
|
20230912,162200,87196857,378,378,378,378,0
|
|
20230912,162100,87196857,378,378,378,378,0
|
|
20230912,162000,87196857,378,378,378,378,0
|
|
20230912,161900,87196857,378,378,378,378,0
|
|
20230912,161800,87196857,378,378,378,378,0
|
|
20230912,161700,87196857,378,378,378,378,0
|
|
20230912,161600,87196857,378,378,378,378,0
|
|
20230912,161500,87196857,378,378,378,378,0
|
|
20230912,161400,87196857,378,378,378,378,8703
|
|
20230912,161300,87196857,378,378,378,378,0
|
|
20230912,161200,87196857,378,378,378,378,0
|
|
20230912,161100,87196857,378,378,378,378,0
|
|
20230912,161000,87196857,378,378,378,378,0
|
|
20230912,160900,87196857,378,378,378,378,0
|
|
20230912,160800,87196857,378,378,378,378,0
|
|
20230912,160700,87196857,378,378,378,378,0
|
|
20230912,160600,87196857,378,378,378,378,0
|
|
20230912,160500,87196857,378,378,378,378,0
|
|
20230912,160400,87196857,378,378,378,378,0
|
|
20230912,160300,87196857,378,378,378,378,0
|
|
20230912,160200,87196857,378,378,378,378,0
|
|
20230912,160100,87196857,378,378,378,378,0
|
|
20230912,160000,87196857,378,378,378,378,0
|
|
20230912,155900,87196857,378,378,378,378,0
|
|
20230912,155800,87196857,378,378,378,378,0
|
|
20230912,155700,87196857,378,378,378,378,0
|
|
20230912,155600,87196857,378,378,378,378,0
|
|
20230912,155500,87196857,378,378,378,378,0
|
|
20230912,155400,87196857,378,378,378,378,0
|
|
20230912,155300,87196857,378,378,378,378,0
|
|
20230912,155200,87196857,378,378,378,378,0
|
|
20230912,155100,87196857,378,378,378,378,0
|
|
20230912,155000,87196857,378,378,378,378,0
|
|
20230912,154900,87196857,378,378,378,378,0
|
|
20230912,154800,87196857,378,378,378,378,0
|
|
20230912,154700,87196857,378,378,378,378,0
|
|
20230912,154600,87196857,378,378,378,378,0
|
|
20230912,154500,87196857,378,378,378,378,0
|
|
20230912,154400,87196857,378,378,378,378,8703
|
|
20230912,154300,87196857,378,378,378,378,0
|
|
20230912,154200,87196857,378,378,378,378,0
|
|
20230912,154100,87196857,378,378,378,378,0
|
|
20230912,154000,87196857,378,378,378,378,0
|
|
20230912,153900,87196857,378,378,378,378,0
|
|
20230912,153800,87196857,378,378,378,378,0
|
|
20230912,153700,87196857,378,378,378,378,0
|
|
20230912,153600,87196857,378,378,378,378,0
|
|
20230912,153500,87196857,378,378,378,378,0
|
|
20230912,153400,87196857,378,378,378,378,0
|
|
20230912,153300,87196857,378,378,378,378,0
|
|
20230912,153200,87196857,378,378,378,378,0
|
|
20230912,153100,87196857,378,378,378,378,0
|
|
20230912,153000,87196857,378,378,378,378,8703
|
|
20230912,152900,83907123,378,378,378,378,0
|
|
20230912,152800,83907123,378,378,378,378,0
|
|
20230912,152700,83907123,378,378,378,378,0
|
|
20230912,152600,83907123,378,378,378,378,0
|
|
20230912,152500,83907123,378,378,378,378,0
|
|
20230912,152400,83907123,378,378,378,378,0
|
|
20230912,152300,83907123,378,378,378,378,0
|
|
20230912,152200,83907123,378,378,378,378,0
|
|
20230912,152100,83907123,378,378,378,378,0
|
|
20230912,152000,83907123,378,378,378,378,0
|
|
20230912,151900,83907123,378,378,378,378,500
|
|
20230912,151800,83718123,378,379,379,378,422
|
|
20230912,151700,83558207,379,379,379,379,0
|
|
20230912,151600,83558207,379,379,379,379,0
|
|
20230912,151500,83558207,379,379,379,379,10
|
|
20230912,151400,83554417,378,378,378,378,3237
|
|
20230912,151300,82330831,379,379,379,379,50
|
|
20230912,151200,82311881,379,378,379,378,26
|
|
20230912,151100,82302050,379,379,379,379,10
|
|
20230912,151000,82298260,379,379,379,379,6
|
|
20230912,150900,82295986,379,379,379,379,0
|
|
20230912,150800,82295986,379,379,379,379,13315
|
|
20230912,150700,77249601,379,379,379,379,0
|
|
20230912,150600,77249601,379,379,379,379,4
|
|
20230912,150500,77248085,379,379,379,379,0
|
|
20230912,150400,77248085,379,379,379,379,4
|
|
20230912,150300,77246569,379,379,379,379,26
|
|
20230912,150200,77236715,379,379,379,379,961
|
|
20230912,150100,76872496,379,379,379,378,1009
|
|
20230912,150000,76490180,379,379,379,379,0
|
|
20230912,145900,76490180,379,379,379,379,153
|
|
20230912,145800,76432193,379,379,379,379,702
|
|
20230912,145700,76166135,378,378,378,378,0
|
|
20230912,145600,76166135,378,378,378,378,200
|
|
20230912,145500,76090535,378,378,378,378,500
|
|
20230912,145400,75901535,378,378,378,378,0
|
|
20230912,145300,75901535,378,379,379,378,2
|
|
20230912,145200,75900778,378,378,380,378,248
|
|
20230912,145100,75806882,379,379,379,379,5
|
|
20230912,145000,75804987,379,379,379,379,48
|
|
20230912,144900,75786795,379,380,380,379,6
|
|
20230912,144800,75784520,379,379,379,379,0
|
|
20230912,144700,75784520,379,379,380,379,20
|
|
20230912,144600,75776937,379,379,379,379,1598
|
|
20230912,144500,75171295,380,380,380,380,3000
|
|
20230912,144400,74031295,380,380,380,380,0
|
|
20230912,144300,74031295,380,380,380,380,0
|
|
20230912,144200,74031295,380,380,380,380,0
|
|
20230912,144100,74031295,380,381,381,380,10
|
|
20230912,144000,74027490,381,381,381,381,3
|
|
20230912,143900,74026347,379,379,379,379,1942
|
|
20230912,143800,73290329,379,379,379,379,1237
|
|
20230912,143700,72821506,380,380,380,380,1388
|
|
20230912,143600,72294066,380,380,380,380,1065
|
|
20230912,143500,71889366,381,381,381,381,0
|
|
20230912,143400,71889366,381,381,381,381,7
|
|
20230912,143300,71886699,380,380,380,380,0
|
|
20230912,143200,71886699,380,379,380,379,2708
|
|
20230912,143100,70859495,378,378,378,378,0
|
|
20230912,143000,70859495,378,378,378,378,50
|
|
20230912,142900,70840595,378,379,379,378,10222
|
|
20230912,142800,66976459,379,379,379,379,1561
|
|
20230912,142700,66384840,380,380,380,380,17651
|
|
20230912,142600,59677460,380,380,380,380,32
|
|
20230912,142500,59665300,381,381,381,381,20
|
|
20230912,142400,59657680,381,382,382,381,476
|
|
20230912,142300,59476319,382,382,382,382,14
|
|
20230912,142200,59470971,382,382,382,382,7
|
|
20230912,142100,59468297,382,382,382,382,9
|
|
20230912,142000,59464859,382,382,382,382,65
|
|
20230912,141900,59440029,382,382,382,382,9
|
|
20230912,141800,59436591,382,382,382,382,7
|
|
20230912,141700,59433917,382,381,382,381,489
|
|
20230912,141600,59247607,381,381,381,381,4507
|
|
20230912,141500,57530440,381,381,381,381,2
|
|
20230912,141400,57529678,381,381,381,381,21
|
|
20230912,141300,57521677,381,381,381,381,0
|
|
20230912,141200,57521677,381,381,381,381,0
|
|
20230912,141100,57521677,381,381,381,381,15
|
|
20230912,141000,57515962,381,382,382,381,412
|
|
20230912,140900,57358988,382,382,382,382,5
|
|
20230912,140800,57357078,382,382,382,381,427
|
|
20230912,140700,57194385,381,382,382,381,9910
|
|
20230912,140600,53418667,382,382,383,382,951
|
|
20230912,140500,53054440,382,382,382,382,8
|
|
20230912,140400,53051384,382,382,382,382,16
|
|
20230912,140300,53045272,382,382,382,382,7
|
|
20230912,140200,53042598,382,382,382,382,5
|
|
20230912,140100,53040688,383,383,383,383,0
|
|
20230912,140000,53040688,383,382,383,382,49
|
|
20230912,135900,53021922,383,383,383,383,0
|
|
20230912,135800,53021922,383,383,383,383,0
|
|
20230912,135700,53021922,383,383,383,383,104
|
|
20230912,135600,52982090,382,382,382,382,0
|
|
20230912,135500,52982090,382,382,382,382,0
|
|
20230912,135400,52982090,382,382,382,382,20
|
|
20230912,135300,52974450,382,382,382,382,22
|
|
20230912,135200,52966046,382,382,382,382,0
|
|
20230912,135100,52966046,382,382,382,382,0
|
|
20230912,135000,52966046,382,382,382,382,0
|
|
20230912,134900,52966046,382,382,382,382,0
|
|
20230912,134800,52966046,382,382,382,382,0
|
|
20230912,134700,52966046,382,382,382,382,261
|
|
20230912,134600,52866344,383,383,383,383,487
|
|
20230912,134500,52679823,383,383,383,383,5
|
|
20230912,134400,52677908,383,383,383,383,290
|
|
20230912,134300,52566838,383,383,383,383,0
|
|
20230912,134200,52566838,383,383,383,383,0
|
|
20230912,134100,52566838,383,383,383,383,0
|
|
20230912,134000,52566838,383,383,383,383,0
|
|
20230912,133900,52566838,383,381,383,381,404
|
|
20230912,133800,52412896,383,382,383,382,100
|
|
20230912,133700,52374676,382,382,382,382,0
|
|
20230912,133600,52374676,382,382,382,382,0
|
|
20230912,133500,52374676,382,382,382,382,0
|
|
20230912,133400,52374676,382,382,382,382,0
|
|
20230912,133300,52374676,382,382,382,382,0
|
|
20230912,133200,52374676,382,383,383,382,611
|
|
20230912,133100,52141273,383,383,383,383,0
|
|
20230912,133000,52141273,383,383,383,383,0
|
|
20230912,132900,52141273,383,383,383,383,0
|
|
20230912,132800,52141273,383,383,383,383,1
|
|
20230912,132700,52140890,383,383,383,383,0
|
|
20230912,132600,52140890,383,383,383,383,0
|
|
20230912,132500,52140890,383,383,383,383,0
|
|
20230912,132400,52140890,383,383,383,383,10
|
|
20230912,132300,52137060,383,383,383,383,0
|
|
20230912,132200,52137060,383,383,383,383,0
|
|
20230912,132100,52137060,383,383,383,383,1000
|
|
20230912,132000,51754060,383,383,383,383,0
|
|
20230912,131900,51754060,383,383,383,383,0
|
|
20230912,131800,51754060,383,383,383,383,3
|
|
20230912,131700,51752911,383,383,383,383,0
|
|
20230912,131600,51752911,383,383,383,383,0
|
|
20230912,131500,51752911,383,383,383,383,194
|
|
20230912,131400,51678609,382,382,382,382,0
|
|
20230912,131300,51678609,382,382,382,382,0
|
|
20230912,131200,51678609,382,382,382,382,209
|
|
20230912,131100,51598771,383,383,383,383,212
|
|
20230912,131000,51517575,383,383,383,383,0
|
|
20230912,130900,51517575,383,383,383,383,0
|
|
20230912,130800,51517575,383,383,383,383,243
|
|
20230912,130700,51424506,383,383,383,383,0
|
|
20230912,130600,51424506,383,383,383,383,50
|
|
20230912,130500,51405356,382,382,382,382,0
|
|
20230912,130400,51405356,382,382,382,382,0
|
|
20230912,130300,51405356,382,382,382,382,0
|
|
20230912,130200,51405356,382,382,382,382,0
|
|
20230912,130100,51405356,382,382,382,382,0
|
|
20230912,130000,51405356,382,382,382,382,1200
|
|
20230912,125900,50946956,381,381,381,381,1500
|
|
20230912,125800,50375456,381,381,381,381,0
|
|
20230912,125700,50375456,381,381,381,381,0
|
|
20230912,125600,50375456,381,383,383,380,15718
|
|
20230912,125500,44391707,381,381,381,381,0
|
|
20230912,125400,44391707,381,381,381,381,0
|
|
20230912,125300,44391707,381,381,381,381,0
|
|
20230912,125200,44391707,381,381,381,381,0
|
|
20230912,125100,44391707,381,381,381,381,0
|
|
20230912,125000,44391707,381,381,381,381,0
|
|
20230912,124900,44391707,381,381,381,381,0
|
|
20230912,124800,44391707,381,381,381,381,0
|
|
20230912,124700,44391707,381,381,381,381,0
|
|
20230912,124600,44391707,381,381,381,381,0
|
|
20230912,124500,44391707,381,381,381,381,0
|
|
20230912,124400,44391707,381,381,381,381,0
|
|
20230912,124300,44391707,381,381,381,381,0
|
|
20230912,124200,44391707,381,381,381,381,0
|
|
20230912,124100,44391707,381,381,381,381,0
|
|
20230912,124000,44391707,381,381,381,381,0
|
|
20230912,123900,44391707,381,381,381,381,0
|
|
20230912,123800,44391707,381,381,381,381,0
|
|
20230912,123700,44391707,381,381,381,381,0
|
|
20230912,123600,44391707,381,381,381,381,0
|
|
20230912,123500,44391707,381,381,381,381,0
|
|
20230912,123400,44391707,381,381,381,381,0
|
|
20230912,123300,44391707,381,381,381,381,0
|
|
20230912,123200,44391707,381,381,381,381,0
|
|
20230912,123100,44391707,381,381,381,381,3000
|
|
20230912,123000,43248707,381,381,381,381,10
|
|
20230912,122900,43244897,382,382,382,382,1944
|
|
20230912,122800,42502289,382,382,382,382,0
|
|
20230912,122700,42502289,382,382,382,382,1356
|
|
20230912,122600,41984297,382,382,382,382,0
|
|
20230912,122500,41984297,382,382,382,382,0
|
|
20230912,122400,41984297,382,382,382,382,0
|
|
20230912,122300,41984297,382,382,382,382,0
|
|
20230912,122200,41984297,382,382,382,382,0
|
|
20230912,122100,41984297,382,382,382,382,0
|
|
20230912,122000,41984297,382,382,382,382,846
|
|
20230912,121900,41661125,383,383,383,383,0
|
|
20230912,121800,41661125,383,383,383,383,705
|
|
20230912,121700,41391110,383,383,383,383,0
|
|
20230912,121600,41391110,383,383,383,383,0
|
|
20230912,121500,41391110,383,383,383,383,0
|
|
20230912,121400,41391110,383,383,383,383,0
|
|
20230912,121300,41391110,383,383,383,383,85
|
|
20230912,121200,41358555,383,383,383,383,0
|
|
20230912,121100,41358555,383,384,384,383,1767
|
|
20230912,121000,40681638,385,385,385,385,1
|
|
20230912,120900,40681253,385,384,385,384,1214
|
|
20230912,120800,40215055,385,385,385,385,208
|
|
20230912,120700,40134975,386,386,386,386,0
|
|
20230912,120600,40134975,386,386,386,386,0
|
|
20230912,120500,40134975,386,386,386,386,0
|
|
20230912,120400,40134975,386,386,386,386,0
|
|
20230912,120300,40134975,386,386,386,386,16
|
|
20230912,120200,40128799,386,386,386,386,0
|
|
20230912,120100,40128799,386,386,386,386,0
|
|
20230912,120000,40128799,386,386,386,386,0
|
|
20230912,115900,40128799,386,386,386,386,0
|
|
20230912,115800,40128799,386,386,386,386,0
|
|
20230912,115700,40128799,386,386,386,386,12953
|
|
20230912,115600,35128941,386,386,386,386,0
|
|
20230912,115500,35128941,386,386,386,386,0
|
|
20230912,115400,35128941,386,386,386,386,1
|
|
20230912,115300,35128555,384,384,384,384,0
|
|
20230912,115200,35128555,384,384,384,384,500
|
|
20230912,115100,34936555,384,384,384,384,0
|
|
20230912,115000,34936555,384,384,384,384,0
|
|
20230912,114900,34936555,384,384,384,384,10
|
|
20230912,114800,34932715,384,384,384,384,0
|
|
20230912,114700,34932715,384,384,384,384,713
|
|
20230912,114600,34658923,384,384,384,384,374
|
|
20230912,114500,34515307,384,384,384,384,0
|
|
20230912,114400,34515307,384,384,384,384,1626
|
|
20230912,114300,33890923,386,386,386,386,13
|
|
20230912,114200,33885905,385,385,385,385,0
|
|
20230912,114100,33885905,385,385,385,385,0
|
|
20230912,114000,33885905,385,385,385,385,0
|
|
20230912,113900,33885905,385,385,385,385,0
|
|
20230912,113800,33885905,385,385,385,385,0
|
|
20230912,113700,33885905,385,385,385,385,33
|
|
20230912,113600,33873200,385,385,385,385,0
|
|
20230912,113500,33873200,385,385,385,385,0
|
|
20230912,113400,33873200,385,385,385,385,0
|
|
20230912,113300,33873200,385,385,385,385,0
|
|
20230912,113200,33873200,385,384,385,384,368
|
|
20230912,113100,33731878,385,385,385,385,600
|
|
20230912,113000,33500878,385,385,385,385,0
|
|
20230912,112900,33500878,385,385,385,385,0
|
|
20230912,112800,33500878,385,385,385,385,605
|
|
20230912,112700,33267953,386,386,386,386,11
|
|
20230912,112600,33263707,386,386,386,386,2
|
|
20230912,112500,33262935,386,386,386,386,13
|
|
20230912,112400,33257917,386,386,386,386,508
|
|
20230912,112300,33061829,386,386,386,386,0
|
|
20230912,112200,33061829,386,386,386,386,0
|
|
20230912,112100,33061829,386,386,386,386,0
|
|
20230912,112000,33061829,386,386,386,386,0
|
|
20230912,111900,33061829,386,386,386,386,0
|
|
20230912,111800,33061829,386,386,386,386,0
|
|
20230912,111700,33061829,386,386,386,386,1094
|
|
20230912,111600,32639545,386,386,386,386,16
|
|
20230912,111500,32633369,386,386,386,386,28
|
|
20230912,111400,32622561,385,385,385,385,0
|
|
20230912,111300,32622561,385,385,385,385,0
|
|
20230912,111200,32622561,385,385,385,385,0
|
|
20230912,111100,32622561,385,385,385,385,0
|
|
20230912,111000,32622561,385,385,385,385,200
|
|
20230912,110900,32545561,385,385,385,385,0
|
|
20230912,110800,32545561,385,385,385,385,0
|
|
20230912,110700,32545561,385,385,385,385,0
|
|
20230912,110600,32545561,385,385,385,385,26
|
|
20230912,110500,32535551,385,385,385,385,0
|
|
20230912,110400,32535551,385,385,385,385,0
|
|
20230912,110300,32535551,385,385,385,385,0
|
|
20230912,110200,32535551,385,385,385,385,0
|
|
20230912,110100,32535551,385,385,385,385,0
|
|
20230912,110000,32535551,385,385,385,385,0
|
|
20230912,105900,32535551,385,385,385,385,0
|
|
20230912,105800,32535551,385,385,385,385,0
|
|
20230912,105700,32535551,385,385,385,385,0
|
|
20230912,105600,32535551,385,385,385,385,0
|
|
20230912,105500,32535551,385,385,385,385,22
|
|
20230912,105400,32527081,386,386,386,386,0
|
|
20230912,105300,32527081,386,386,386,386,0
|
|
20230912,105200,32527081,386,386,386,386,0
|
|
20230912,105100,32527081,386,386,386,386,0
|
|
20230912,105000,32527081,386,386,386,386,0
|
|
20230912,104900,32527081,386,386,386,386,0
|
|
20230912,104800,32527081,386,386,386,386,0
|
|
20230912,104700,32527081,386,386,386,386,600
|
|
20230912,104600,32295481,386,386,386,386,2
|
|
20230912,104500,32294709,385,385,385,385,0
|
|
20230912,104400,32294709,385,384,385,384,2672
|
|
20230912,104300,31268424,384,384,384,384,1303
|
|
20230912,104200,30768072,384,384,384,384,10
|
|
20230912,104100,30764232,384,383,384,383,56
|
|
20230912,104000,30742768,384,384,384,384,11
|
|
20230912,103900,30738544,384,384,384,384,0
|
|
20230912,103800,30738544,384,384,384,384,10
|
|
20230912,103700,30734704,384,384,384,384,0
|
|
20230912,103600,30734704,384,384,384,384,0
|
|
20230912,103500,30734704,384,384,384,384,803
|
|
20230912,103400,30426352,385,385,385,385,0
|
|
20230912,103300,30426352,385,385,385,385,0
|
|
20230912,103200,30426352,385,385,385,385,0
|
|
20230912,103100,30426352,385,385,385,385,0
|
|
20230912,103000,30426352,385,385,385,385,0
|
|
20230912,102900,30426352,385,385,385,385,0
|
|
20230912,102800,30426352,385,385,385,385,0
|
|
20230912,102700,30426352,385,385,385,385,0
|
|
20230912,102600,30426352,385,385,385,385,0
|
|
20230912,102500,30426352,385,385,385,385,0
|
|
20230912,102400,30426352,385,385,385,385,0
|
|
20230912,102300,30426352,385,386,386,385,308
|
|
20230912,102200,30307724,386,386,386,386,0
|
|
20230912,102100,30307724,386,386,386,386,0
|
|
20230912,102000,30307724,386,384,386,384,3699
|
|
20230912,101900,28885307,384,384,384,384,621
|
|
20230912,101800,28646843,384,384,384,384,13
|
|
20230912,101700,28641851,384,384,384,384,100
|
|
20230912,101600,28603451,384,384,384,384,65
|
|
20230912,101500,28578491,384,384,384,384,140
|
|
20230912,101400,28524731,384,384,384,384,1
|
|
20230912,101300,28524347,384,384,384,384,12
|
|
20230912,101200,28519739,383,383,383,383,0
|
|
20230912,101100,28519739,383,383,383,383,70
|
|
20230912,101000,28492929,383,383,383,383,0
|
|
20230912,100900,28492929,383,383,383,383,0
|
|
20230912,100800,28492929,383,383,383,383,0
|
|
20230912,100700,28492929,383,383,383,383,0
|
|
20230912,100600,28492929,383,383,383,383,0
|
|
20230912,100500,28492929,383,383,383,383,0
|
|
20230912,100400,28492929,383,383,383,383,0
|
|
20230912,100300,28492929,383,383,383,383,56
|
|
20230912,100200,28471481,384,384,384,384,0
|
|
20230912,100100,28471481,384,384,384,384,3091
|
|
20230912,100000,27284537,383,384,384,381,10696
|
|
20230912,095900,23202969,385,385,385,385,8
|
|
20230912,095800,23199889,385,385,385,385,10
|
|
20230912,095700,23196039,385,385,385,385,1240
|
|
20230912,095600,22718639,385,385,385,385,1000
|
|
20230912,095500,22333639,386,386,386,386,0
|
|
20230912,095400,22333639,386,386,386,386,0
|
|
20230912,095300,22333639,386,386,386,386,0
|
|
20230912,095200,22333639,386,386,386,386,5
|
|
20230912,095100,22331709,386,386,386,386,312
|
|
20230912,095000,22211277,385,385,385,385,0
|
|
20230912,094900,22211277,385,385,385,385,2
|
|
20230912,094800,22210507,386,386,386,386,417
|
|
20230912,094700,22049545,387,387,387,387,0
|
|
20230912,094600,22049545,387,387,387,387,0
|
|
20230912,094500,22049545,387,387,387,387,2475
|
|
20230912,094400,21091720,389,389,389,389,0
|
|
20230912,094300,21091720,389,389,389,389,16
|
|
20230912,094200,21085496,389,389,389,389,0
|
|
20230912,094100,21085496,389,389,389,389,0
|
|
20230912,094000,21085496,389,389,389,389,0
|
|
20230912,093900,21085496,389,389,389,389,101
|
|
20230912,093800,21046207,389,389,389,389,4
|
|
20230912,093700,21044651,388,388,388,388,604
|
|
20230912,093600,20810299,388,389,389,388,52
|
|
20230912,093500,20790121,389,389,389,388,510
|
|
20230912,093400,20592031,389,389,389,389,1
|
|
20230912,093300,20591642,389,389,389,389,120
|
|
20230912,093200,20544962,389,389,389,389,2
|
|
20230912,093100,20544184,389,389,389,388,513
|
|
20230912,093000,20345127,389,389,389,389,1286
|
|
20230912,092900,19844873,389,389,389,388,810
|
|
20230912,092800,19529993,389,389,389,389,1057
|
|
20230912,092700,19118820,388,388,388,388,0
|
|
20230912,092600,19118820,388,389,389,388,836
|
|
20230912,092500,18794341,389,389,389,389,502
|
|
20230912,092400,18599063,389,389,389,389,100
|
|
20230912,092300,18560163,389,389,389,389,0
|
|
20230912,092200,18560163,389,389,389,389,37
|
|
20230912,092100,18545770,389,389,389,389,1206
|
|
20230912,092000,18076636,388,388,388,388,0
|
|
20230912,091900,18076636,388,388,388,388,603
|
|
20230912,091800,17842672,387,389,389,387,48
|
|
20230912,091700,17824040,389,389,389,389,3
|
|
20230912,091600,17822873,389,389,389,389,2
|
|
20230912,091500,17822095,390,390,390,390,0
|
|
20230912,091400,17822095,390,389,390,388,706
|
|
20230912,091300,17547578,390,390,390,390,3357
|
|
20230912,091200,16238348,390,390,392,390,86
|
|
20230912,091100,16204806,392,389,392,389,591
|
|
20230912,091000,15974678,390,389,390,389,8184
|
|
20230912,090900,12783101,389,389,389,389,0
|
|
20230912,090800,12783101,389,389,389,389,657
|
|
20230912,090700,12527528,388,388,388,388,364
|
|
20230912,090600,12386296,387,385,387,385,14644
|
|
20230912,090500,6742850,385,385,385,385,21
|
|
20230912,090400,6734765,385,385,385,385,3450
|
|
20230912,090300,5406515,385,385,385,385,99
|
|
20230912,090200,5368400,385,386,386,385,11526
|
|
20230912,090100,920557,387,385,387,385,124
|
|
20230912,090000,872795,385,385,385,385,2266
|