579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183600,269347893,635,635,635,635,14985
|
|
20230912,183500,269347893,635,635,635,635,0
|
|
20230912,183400,269347893,635,635,635,635,0
|
|
20230912,183300,269347893,635,635,635,635,0
|
|
20230912,183200,269347893,635,635,635,635,0
|
|
20230912,183100,269347893,635,635,635,635,0
|
|
20230912,183000,269347893,635,635,635,635,0
|
|
20230912,182900,269347893,635,635,635,635,0
|
|
20230912,182800,269347893,635,635,635,635,0
|
|
20230912,182700,269347893,635,635,635,635,0
|
|
20230912,182600,269347893,635,635,635,635,0
|
|
20230912,182500,269347893,635,635,635,635,0
|
|
20230912,182400,269347893,635,635,635,635,0
|
|
20230912,182300,269347893,635,635,635,635,0
|
|
20230912,182200,269347893,635,635,635,635,0
|
|
20230912,182100,269347893,635,635,635,635,0
|
|
20230912,182000,269347893,635,635,635,635,0
|
|
20230912,181900,269347893,635,635,635,635,0
|
|
20230912,181800,269347893,635,635,635,635,0
|
|
20230912,181700,269347893,635,635,635,635,0
|
|
20230912,181600,269347893,635,635,635,635,0
|
|
20230912,181500,269347893,635,635,635,635,0
|
|
20230912,181400,269347893,635,635,635,635,0
|
|
20230912,181300,269347893,635,635,635,635,0
|
|
20230912,181200,269347893,635,635,635,635,0
|
|
20230912,181100,269347893,635,635,635,635,0
|
|
20230912,181000,269347893,635,635,635,635,0
|
|
20230912,180900,269347893,635,635,635,635,0
|
|
20230912,180800,269347893,635,635,635,635,0
|
|
20230912,180700,269347893,635,635,635,635,0
|
|
20230912,180600,269347893,635,635,635,635,14985
|
|
20230912,180500,269347893,635,635,635,635,0
|
|
20230912,180400,269347893,635,635,635,635,0
|
|
20230912,180300,269347893,635,635,635,635,0
|
|
20230912,180200,269347893,635,635,635,635,0
|
|
20230912,180100,269347893,635,635,635,635,0
|
|
20230912,180000,269347893,635,635,635,635,0
|
|
20230912,175900,269347893,635,635,635,635,0
|
|
20230912,175800,269347893,635,635,635,635,0
|
|
20230912,175700,269347893,635,635,635,635,0
|
|
20230912,175600,269347893,635,635,635,635,0
|
|
20230912,175500,269347893,635,635,635,635,0
|
|
20230912,175400,269347893,635,635,635,635,0
|
|
20230912,175300,269347893,635,635,635,635,0
|
|
20230912,175200,269347893,635,635,635,635,0
|
|
20230912,175100,269347893,635,635,635,635,0
|
|
20230912,175000,269347893,635,635,635,635,0
|
|
20230912,174900,269347893,635,635,635,635,0
|
|
20230912,174800,269347893,635,635,635,635,0
|
|
20230912,174700,269347893,635,635,635,635,0
|
|
20230912,174600,269347893,635,635,635,635,0
|
|
20230912,174500,269347893,635,635,635,635,0
|
|
20230912,174400,269347893,635,635,635,635,0
|
|
20230912,174300,269347893,635,635,635,635,0
|
|
20230912,174200,269347893,635,635,635,635,0
|
|
20230912,174100,269347893,635,635,635,635,0
|
|
20230912,174000,269347893,635,635,635,635,0
|
|
20230912,173900,269347893,635,635,635,635,0
|
|
20230912,173800,269347893,635,635,635,635,0
|
|
20230912,173700,269347893,635,635,635,635,0
|
|
20230912,173600,269347893,635,635,635,635,14985
|
|
20230912,173500,269347893,635,635,635,635,0
|
|
20230912,173400,269347893,635,635,635,635,0
|
|
20230912,173300,269347893,635,635,635,635,0
|
|
20230912,173200,269347893,635,635,635,635,0
|
|
20230912,173100,269347893,635,635,635,635,0
|
|
20230912,173000,269347893,635,635,635,635,0
|
|
20230912,172900,269347893,635,635,635,635,0
|
|
20230912,172800,269347893,635,635,635,635,0
|
|
20230912,172700,269347893,635,635,635,635,0
|
|
20230912,172600,269347893,635,635,635,635,0
|
|
20230912,172500,269347893,635,635,635,635,0
|
|
20230912,172400,269347893,635,635,635,635,0
|
|
20230912,172300,269347893,635,635,635,635,0
|
|
20230912,172200,269347893,635,635,635,635,0
|
|
20230912,172100,269347893,635,635,635,635,0
|
|
20230912,172000,269347893,635,635,635,635,0
|
|
20230912,171900,269347893,635,635,635,635,0
|
|
20230912,171800,269347893,635,635,635,635,0
|
|
20230912,171700,269347893,635,635,635,635,0
|
|
20230912,171600,269347893,635,635,635,635,0
|
|
20230912,171500,269347893,635,635,635,635,0
|
|
20230912,171400,269347893,635,635,635,635,0
|
|
20230912,171300,269347893,635,635,635,635,0
|
|
20230912,171200,269347893,635,635,635,635,0
|
|
20230912,171100,269347893,635,635,635,635,0
|
|
20230912,171000,269347893,635,635,635,635,0
|
|
20230912,170900,269347893,635,635,635,635,0
|
|
20230912,170800,269347893,635,635,635,635,0
|
|
20230912,170700,269347893,635,635,635,635,0
|
|
20230912,170600,269347893,635,635,635,635,14985
|
|
20230912,170500,269347893,635,635,635,635,0
|
|
20230912,170400,269347893,635,635,635,635,0
|
|
20230912,170300,269347893,635,635,635,635,0
|
|
20230912,170200,269347893,635,635,635,635,0
|
|
20230912,170100,269347893,635,635,635,635,0
|
|
20230912,170000,269347893,635,635,635,635,0
|
|
20230912,165900,269347893,635,635,635,635,0
|
|
20230912,165800,269347893,635,635,635,635,0
|
|
20230912,165700,269347893,635,635,635,635,0
|
|
20230912,165600,269347893,635,635,635,635,0
|
|
20230912,165500,269347893,635,635,635,635,0
|
|
20230912,165400,269347893,635,635,635,635,0
|
|
20230912,165300,269347893,635,635,635,635,0
|
|
20230912,165200,269347893,635,635,635,635,0
|
|
20230912,165100,269347893,635,635,635,635,0
|
|
20230912,165000,269347893,635,635,635,635,0
|
|
20230912,164900,269347893,635,635,635,635,0
|
|
20230912,164800,269347893,635,635,635,635,0
|
|
20230912,164700,269347893,635,635,635,635,0
|
|
20230912,164600,269347893,635,635,635,635,0
|
|
20230912,164500,269347893,635,635,635,635,0
|
|
20230912,164400,269347893,635,635,635,635,0
|
|
20230912,164300,269347893,635,635,635,635,0
|
|
20230912,164200,269347893,635,635,635,635,0
|
|
20230912,164100,269347893,635,635,635,635,0
|
|
20230912,164000,269347893,635,635,635,635,0
|
|
20230912,163900,269347893,635,635,635,635,0
|
|
20230912,163800,269347893,635,635,635,635,0
|
|
20230912,163700,269347893,635,635,635,635,0
|
|
20230912,163600,269347893,635,635,635,635,14985
|
|
20230912,163500,269347893,635,635,635,635,0
|
|
20230912,163400,269347893,635,635,635,635,0
|
|
20230912,163300,269347893,635,635,635,635,0
|
|
20230912,163200,269347893,635,635,635,635,0
|
|
20230912,163100,269347893,635,635,635,635,0
|
|
20230912,163000,269347893,635,635,635,635,0
|
|
20230912,162900,269347893,635,635,635,635,0
|
|
20230912,162800,269347893,635,635,635,635,0
|
|
20230912,162700,269347893,635,635,635,635,0
|
|
20230912,162600,269347893,635,635,635,635,0
|
|
20230912,162500,269347893,635,635,635,635,0
|
|
20230912,162400,269347893,635,635,635,635,0
|
|
20230912,162300,269347893,635,635,635,635,0
|
|
20230912,162200,269347893,635,635,635,635,0
|
|
20230912,162100,269347893,635,635,635,635,0
|
|
20230912,162000,269347893,635,635,635,635,0
|
|
20230912,161900,269347893,635,635,635,635,0
|
|
20230912,161800,269347893,635,635,635,635,0
|
|
20230912,161700,269347893,635,635,635,635,0
|
|
20230912,161600,269347893,635,635,635,635,0
|
|
20230912,161500,269347893,635,635,635,635,0
|
|
20230912,161400,269347893,635,635,635,635,0
|
|
20230912,161300,269347893,635,635,635,635,0
|
|
20230912,161200,269347893,635,635,635,635,0
|
|
20230912,161100,269347893,635,635,635,635,0
|
|
20230912,161000,269347893,635,635,635,635,0
|
|
20230912,160900,269347893,635,635,635,635,0
|
|
20230912,160800,269347893,635,635,635,635,0
|
|
20230912,160700,269347893,635,635,635,635,0
|
|
20230912,160600,269347893,635,635,635,635,14985
|
|
20230912,160500,269347893,635,635,635,635,0
|
|
20230912,160400,269347893,635,635,635,635,0
|
|
20230912,160300,269347893,635,635,635,635,0
|
|
20230912,160200,269347893,635,635,635,635,0
|
|
20230912,160100,269347893,635,635,635,635,0
|
|
20230912,160000,269347893,635,635,635,635,0
|
|
20230912,155900,269347893,635,635,635,635,0
|
|
20230912,155800,269347893,635,635,635,635,0
|
|
20230912,155700,269347893,635,635,635,635,0
|
|
20230912,155600,269347893,635,635,635,635,0
|
|
20230912,155500,269347893,635,635,635,635,0
|
|
20230912,155400,269347893,635,635,635,635,0
|
|
20230912,155300,269347893,635,635,635,635,0
|
|
20230912,155200,269347893,635,635,635,635,0
|
|
20230912,155100,269347893,635,635,635,635,0
|
|
20230912,155000,269347893,635,635,635,635,0
|
|
20230912,154900,269347893,635,635,635,635,0
|
|
20230912,154800,269347893,635,635,635,635,0
|
|
20230912,154700,269347893,635,635,635,635,0
|
|
20230912,154600,269347893,635,635,635,635,0
|
|
20230912,154500,269347893,635,635,635,635,0
|
|
20230912,154400,269347893,635,635,635,635,0
|
|
20230912,154300,269347893,635,635,635,635,0
|
|
20230912,154200,269347893,635,635,635,635,0
|
|
20230912,154100,269347893,635,635,635,635,0
|
|
20230912,154000,269347893,635,635,635,635,0
|
|
20230912,153900,269347893,635,635,635,635,0
|
|
20230912,153800,269347893,635,635,635,635,0
|
|
20230912,153700,269347893,635,635,635,635,0
|
|
20230912,153600,269347893,635,635,635,635,14985
|
|
20230912,153500,269347893,635,635,635,635,0
|
|
20230912,153400,269347893,635,635,635,635,0
|
|
20230912,153300,269347893,635,635,635,635,0
|
|
20230912,153200,269347893,635,635,635,635,0
|
|
20230912,153100,269347893,635,635,635,635,0
|
|
20230912,153000,269347893,635,635,635,635,14985
|
|
20230912,152900,259832418,640,640,640,640,0
|
|
20230912,152800,259832418,640,640,640,640,0
|
|
20230912,152700,259832418,640,640,640,640,0
|
|
20230912,152600,259832418,640,640,640,640,0
|
|
20230912,152500,259832418,640,640,640,640,0
|
|
20230912,152400,259832418,640,640,640,640,0
|
|
20230912,152300,259832418,640,640,640,640,0
|
|
20230912,152200,259832418,640,640,640,640,0
|
|
20230912,152100,259832418,640,640,640,640,0
|
|
20230912,152000,259832418,640,640,640,640,0
|
|
20230912,151900,259832418,640,642,642,639,2166
|
|
20230912,151800,258447186,644,644,644,644,4708
|
|
20230912,151700,255415234,644,644,644,644,0
|
|
20230912,151600,255415234,644,640,644,640,473
|
|
20230912,151500,255112498,644,639,644,639,2747
|
|
20230912,151400,253357150,640,640,640,640,505
|
|
20230912,151300,253033950,644,644,644,644,22
|
|
20230912,151200,253019782,639,641,641,639,10917
|
|
20230912,151100,246033898,641,643,643,641,1669
|
|
20230912,151000,244961131,640,640,640,640,0
|
|
20230912,150900,244961131,640,640,640,640,300
|
|
20230912,150800,244769131,639,642,642,639,8003
|
|
20230912,150700,239647183,643,644,644,643,4013
|
|
20230912,150600,237064824,647,646,647,646,20
|
|
20230912,150500,237051902,646,646,646,646,3
|
|
20230912,150400,237049964,644,644,644,644,1000
|
|
20230912,150300,236405964,644,644,644,644,1101
|
|
20230912,150200,235696920,646,646,646,646,1981
|
|
20230912,150100,234417194,645,645,645,645,303
|
|
20230912,150000,234221759,645,645,645,645,0
|
|
20230912,145900,234221759,645,645,645,645,0
|
|
20230912,145800,234221759,645,645,645,645,8
|
|
20230912,145700,234216599,647,647,647,647,0
|
|
20230912,145600,234216599,647,647,647,647,0
|
|
20230912,145500,234216599,647,647,647,647,1000
|
|
20230912,145400,233569599,647,647,647,647,0
|
|
20230912,145300,233569599,647,647,647,647,3
|
|
20230912,145200,233567658,643,647,647,643,1669
|
|
20230912,145100,232493655,647,647,647,647,4
|
|
20230912,145000,232491067,647,645,647,644,2109
|
|
20230912,144900,231131852,647,646,647,646,373
|
|
20230912,144800,230890622,646,646,646,644,1208
|
|
20230912,144700,230111258,646,646,646,646,600
|
|
20230912,144600,229723658,646,646,646,646,1
|
|
20230912,144500,229723012,643,646,646,643,4
|
|
20230912,144400,229720434,641,641,641,641,1218
|
|
20230912,144300,228939696,643,647,647,643,906
|
|
20230912,144200,228354274,647,647,647,647,0
|
|
20230912,144100,228354274,647,647,647,647,1
|
|
20230912,144000,228353627,640,644,644,640,7500
|
|
20230912,143900,223533010,647,645,647,645,203
|
|
20230912,143800,223401869,645,646,648,645,1553
|
|
20230912,143700,222399684,647,648,648,647,203
|
|
20230912,143600,222268143,648,648,648,648,0
|
|
20230912,143500,222268143,648,648,648,647,20
|
|
20230912,143400,222255184,648,648,648,648,0
|
|
20230912,143300,222255184,648,648,648,648,33
|
|
20230912,143200,222233800,644,644,644,644,0
|
|
20230912,143100,222233800,644,644,644,644,0
|
|
20230912,143000,222233800,644,644,644,644,2
|
|
20230912,142900,222232512,644,645,645,643,1865
|
|
20230912,142800,221032444,644,646,646,644,10720
|
|
20230912,142700,214118025,646,646,646,646,0
|
|
20230912,142600,214118025,646,646,646,646,0
|
|
20230912,142500,214118025,646,646,646,646,0
|
|
20230912,142400,214118025,646,646,646,646,1002
|
|
20230912,142300,213470733,646,645,646,645,1451
|
|
20230912,142200,212534818,645,647,647,645,2981
|
|
20230912,142100,210610033,646,646,646,646,0
|
|
20230912,142000,210610033,646,648,648,646,2943
|
|
20230912,141900,208706716,650,650,650,650,0
|
|
20230912,141800,208706716,650,650,650,650,26
|
|
20230912,141700,208689816,650,650,650,650,104
|
|
20230912,141600,208622216,650,650,650,650,0
|
|
20230912,141500,208622216,650,650,650,650,2
|
|
20230912,141400,208620916,650,650,650,650,769
|
|
20230912,141300,208121066,650,650,650,650,2
|
|
20230912,141200,208119766,648,648,648,648,151
|
|
20230912,141100,208021918,650,650,650,650,0
|
|
20230912,141000,208021918,650,650,650,650,0
|
|
20230912,140900,208021918,650,650,650,650,10
|
|
20230912,140800,208015418,646,646,646,646,0
|
|
20230912,140700,208015418,646,646,646,646,0
|
|
20230912,140600,208015418,646,646,646,646,0
|
|
20230912,140500,208015418,646,646,646,646,0
|
|
20230912,140400,208015418,646,646,646,646,3000
|
|
20230912,140300,206077418,647,646,648,646,4197
|
|
20230912,140200,203358214,646,646,646,646,233
|
|
20230912,140100,203207696,647,647,647,647,6
|
|
20230912,140000,203203814,646,647,648,646,9561
|
|
20230912,135900,197015048,647,647,647,647,107
|
|
20230912,135800,196945819,645,647,647,645,723
|
|
20230912,135700,196478300,648,648,649,648,139
|
|
20230912,135600,196388128,648,649,650,648,6408
|
|
20230912,135500,192224671,649,651,651,649,2075
|
|
20230912,135400,190875321,652,652,652,652,41
|
|
20230912,135300,190848589,652,652,652,652,0
|
|
20230912,135200,190848589,652,652,652,652,24
|
|
20230912,135100,190832941,653,656,656,653,200
|
|
20230912,135000,190702326,656,656,656,656,0
|
|
20230912,134900,190702326,656,656,656,656,3705
|
|
20230912,134800,188271846,656,656,656,656,1
|
|
20230912,134700,188271190,651,651,651,651,0
|
|
20230912,134600,188271190,651,650,651,650,231
|
|
20230912,134500,188120835,650,650,650,650,1590
|
|
20230912,134400,187087335,648,648,648,648,4200
|
|
20230912,134300,184365735,651,657,657,651,1492
|
|
20230912,134200,183393811,658,658,658,658,0
|
|
20230912,134100,183393811,658,658,658,658,0
|
|
20230912,134000,183393811,658,655,658,648,60070
|
|
20230912,133900,144253775,659,658,659,655,10027
|
|
20230912,133800,137686001,656,657,657,656,3885
|
|
20230912,133700,135137440,657,657,657,657,0
|
|
20230912,133600,135137440,657,657,657,657,0
|
|
20230912,133500,135137440,657,657,657,657,0
|
|
20230912,133400,135137440,657,657,657,657,0
|
|
20230912,133300,135137440,657,657,657,657,0
|
|
20230912,133200,135137440,657,656,657,656,5351
|
|
20230912,133100,131626684,657,658,658,657,4527
|
|
20230912,133000,128650111,659,659,659,659,0
|
|
20230912,132900,128650111,659,659,659,659,50
|
|
20230912,132800,128617161,659,659,659,659,0
|
|
20230912,132700,128617161,659,659,659,659,0
|
|
20230912,132600,128617161,659,659,659,659,32
|
|
20230912,132500,128596073,659,659,659,659,9
|
|
20230912,132400,128590142,659,659,659,659,0
|
|
20230912,132300,128590142,659,659,659,659,18
|
|
20230912,132200,128578280,659,659,659,658,62
|
|
20230912,132100,128537423,659,659,659,659,2
|
|
20230912,132000,128536105,659,659,659,659,0
|
|
20230912,131900,128536105,659,659,659,659,700
|
|
20230912,131800,128074805,659,659,659,659,19
|
|
20230912,131700,128062284,659,659,659,659,1500
|
|
20230912,131600,127073784,659,659,659,659,0
|
|
20230912,131500,127073784,659,659,659,659,0
|
|
20230912,131400,127073784,659,659,659,659,0
|
|
20230912,131300,127073784,659,659,659,659,201
|
|
20230912,131200,126941325,660,659,660,659,252
|
|
20230912,131100,126775057,660,660,660,660,1033
|
|
20230912,131000,126093277,661,661,661,661,0
|
|
20230912,130900,126093277,661,661,661,661,0
|
|
20230912,130800,126093277,661,661,661,661,0
|
|
20230912,130700,126093277,661,661,661,661,0
|
|
20230912,130600,126093277,661,661,661,661,0
|
|
20230912,130500,126093277,661,661,661,661,0
|
|
20230912,130400,126093277,661,661,661,661,0
|
|
20230912,130300,126093277,661,661,661,661,5
|
|
20230912,130200,126089972,661,661,661,661,13
|
|
20230912,130100,126081379,661,661,661,661,20
|
|
20230912,130000,126068159,660,660,660,660,0
|
|
20230912,125900,126068159,660,660,660,660,0
|
|
20230912,125800,126068159,660,660,660,660,1
|
|
20230912,125700,126067499,660,660,660,660,0
|
|
20230912,125600,126067499,660,660,660,660,92
|
|
20230912,125500,126006779,661,661,661,661,0
|
|
20230912,125400,126006779,661,661,661,661,0
|
|
20230912,125300,126006779,661,661,661,661,0
|
|
20230912,125200,126006779,661,661,661,661,0
|
|
20230912,125100,126006779,661,661,661,661,90
|
|
20230912,125000,125947289,661,661,661,661,0
|
|
20230912,124900,125947289,661,661,661,661,10
|
|
20230912,124800,125940679,661,661,661,661,0
|
|
20230912,124700,125940679,661,661,661,661,300
|
|
20230912,124600,125742379,661,661,661,661,0
|
|
20230912,124500,125742379,661,661,661,661,2
|
|
20230912,124400,125741057,660,660,660,660,0
|
|
20230912,124300,125741057,660,660,660,660,0
|
|
20230912,124200,125741057,660,660,660,660,0
|
|
20230912,124100,125741057,660,660,660,660,0
|
|
20230912,124000,125741057,660,660,660,660,0
|
|
20230912,123900,125741057,660,661,661,660,1495
|
|
20230912,123800,124752866,660,660,660,660,0
|
|
20230912,123700,124752866,660,660,660,660,0
|
|
20230912,123600,124752866,660,660,660,660,0
|
|
20230912,123500,124752866,660,660,660,660,0
|
|
20230912,123400,124752866,660,660,660,660,0
|
|
20230912,123300,124752866,660,660,660,660,2
|
|
20230912,123200,124751546,660,660,660,660,0
|
|
20230912,123100,124751546,660,660,660,660,74
|
|
20230912,123000,124702706,658,658,658,658,0
|
|
20230912,122900,124702706,658,658,658,658,0
|
|
20230912,122800,124702706,658,658,658,658,0
|
|
20230912,122700,124702706,658,658,658,658,776
|
|
20230912,122600,124192098,657,657,657,657,0
|
|
20230912,122500,124192098,657,657,657,657,0
|
|
20230912,122400,124192098,657,657,657,657,0
|
|
20230912,122300,124192098,657,657,657,657,0
|
|
20230912,122200,124192098,657,657,657,657,0
|
|
20230912,122100,124192098,657,657,657,657,0
|
|
20230912,122000,124192098,657,660,660,657,23950
|
|
20230912,121900,108401105,660,660,660,660,7
|
|
20230912,121800,108396485,660,660,660,660,95
|
|
20230912,121700,108333785,660,660,660,660,92
|
|
20230912,121600,108273065,660,661,661,660,2523
|
|
20230912,121500,106605453,661,661,661,661,7
|
|
20230912,121400,106600826,661,661,661,661,46
|
|
20230912,121300,106570420,661,661,661,661,142
|
|
20230912,121200,106476558,661,661,661,661,1132
|
|
20230912,121100,105728306,662,662,662,662,0
|
|
20230912,121000,105728306,662,662,662,662,0
|
|
20230912,120900,105728306,662,662,662,662,0
|
|
20230912,120800,105728306,662,662,662,662,0
|
|
20230912,120700,105728306,662,662,662,662,170
|
|
20230912,120600,105615766,661,661,661,661,0
|
|
20230912,120500,105615766,661,661,661,661,0
|
|
20230912,120400,105615766,661,661,661,661,0
|
|
20230912,120300,105615766,661,661,661,661,0
|
|
20230912,120200,105615766,661,661,661,661,0
|
|
20230912,120100,105615766,661,661,661,661,0
|
|
20230912,120000,105615766,661,661,661,661,0
|
|
20230912,115900,105615766,661,661,661,661,0
|
|
20230912,115800,105615766,661,661,661,661,0
|
|
20230912,115700,105615766,661,661,661,661,0
|
|
20230912,115600,105615766,661,661,661,661,0
|
|
20230912,115500,105615766,661,661,661,661,0
|
|
20230912,115400,105615766,661,661,661,661,0
|
|
20230912,115300,105615766,661,661,661,661,0
|
|
20230912,115200,105615766,661,661,661,661,0
|
|
20230912,115100,105615766,661,661,661,661,0
|
|
20230912,115000,105615766,661,661,661,661,0
|
|
20230912,114900,105615766,661,661,661,661,0
|
|
20230912,114800,105615766,661,661,661,661,0
|
|
20230912,114700,105615766,661,661,661,661,104
|
|
20230912,114600,105547022,659,659,659,659,0
|
|
20230912,114500,105547022,659,659,659,659,0
|
|
20230912,114400,105547022,659,661,661,658,15131
|
|
20230912,114300,95564702,661,661,661,661,0
|
|
20230912,114200,95564702,661,661,661,661,0
|
|
20230912,114100,95564702,661,661,661,661,51
|
|
20230912,114000,95530991,661,661,661,661,0
|
|
20230912,113900,95530991,661,661,661,661,0
|
|
20230912,113800,95530991,661,661,661,661,0
|
|
20230912,113700,95530991,661,660,661,660,4202
|
|
20230912,113600,92756609,661,661,661,661,50
|
|
20230912,113500,92723559,665,665,665,665,1
|
|
20230912,113400,92722894,660,661,662,660,437
|
|
20230912,113300,92433912,661,661,661,661,276
|
|
20230912,113200,92251476,664,664,664,664,7529
|
|
20230912,113100,87252220,664,663,664,663,3
|
|
20230912,113000,87250230,663,661,663,661,1020
|
|
20230912,112900,86575970,661,661,661,661,0
|
|
20230912,112800,86575970,661,661,661,661,176
|
|
20230912,112700,86459634,661,661,663,661,4571
|
|
20230912,112600,83433673,661,661,661,661,230
|
|
20230912,112500,83281643,662,662,662,662,16
|
|
20230912,112400,83271051,662,662,662,662,34
|
|
20230912,112300,83248543,661,661,661,661,0
|
|
20230912,112200,83248543,661,661,661,661,130
|
|
20230912,112100,83162613,661,661,661,661,471
|
|
20230912,112000,82851282,661,662,662,661,8015
|
|
20230912,111900,77547077,662,662,662,662,200
|
|
20230912,111800,77414677,662,662,662,662,474
|
|
20230912,111700,77100889,662,662,662,662,500
|
|
20230912,111600,76769889,662,662,662,662,0
|
|
20230912,111500,76769889,662,662,662,662,500
|
|
20230912,111400,76438889,663,663,663,663,0
|
|
20230912,111300,76438889,663,663,663,663,0
|
|
20230912,111200,76438889,663,663,663,663,10
|
|
20230912,111100,76432259,663,663,663,663,6
|
|
20230912,111000,76428281,663,663,663,662,586
|
|
20230912,110900,76040332,664,664,664,664,1
|
|
20230912,110800,76039668,662,664,664,662,5053
|
|
20230912,110700,72690718,664,664,664,664,54
|
|
20230912,110600,72654862,664,664,664,664,727
|
|
20230912,110500,72172134,665,664,665,664,471
|
|
20230912,110400,71859224,665,665,665,665,10
|
|
20230912,110300,71852574,665,665,665,665,0
|
|
20230912,110200,71852574,665,665,665,665,0
|
|
20230912,110100,71852574,665,665,665,665,206
|
|
20230912,110000,71715584,665,665,665,665,3
|
|
20230912,105900,71713589,665,665,665,665,0
|
|
20230912,105800,71713589,665,665,665,665,0
|
|
20230912,105700,71713589,665,665,665,665,26
|
|
20230912,105600,71696299,667,667,667,667,0
|
|
20230912,105500,71696299,667,667,667,667,0
|
|
20230912,105400,71696299,667,667,667,667,0
|
|
20230912,105300,71696299,667,667,667,667,5
|
|
20230912,105200,71692964,667,667,667,667,3
|
|
20230912,105100,71690963,665,665,665,665,0
|
|
20230912,105000,71690963,665,665,665,665,0
|
|
20230912,104900,71690963,665,664,667,664,54
|
|
20230912,104800,71654982,664,665,665,664,388
|
|
20230912,104700,71397321,664,664,664,664,0
|
|
20230912,104600,71397321,664,664,664,664,0
|
|
20230912,104500,71397321,664,664,664,664,0
|
|
20230912,104400,71397321,664,665,665,664,424
|
|
20230912,104300,71115760,666,667,667,666,959
|
|
20230912,104200,70476607,667,667,667,667,91
|
|
20230912,104100,70415910,667,667,667,667,9
|
|
20230912,104000,70409907,667,667,667,667,0
|
|
20230912,103900,70409907,667,667,667,667,400
|
|
20230912,103800,70143107,667,667,667,667,0
|
|
20230912,103700,70143107,667,667,667,667,8
|
|
20230912,103600,70137771,667,667,667,667,0
|
|
20230912,103500,70137771,667,667,667,667,0
|
|
20230912,103400,70137771,667,667,667,667,0
|
|
20230912,103300,70137771,667,667,667,667,5
|
|
20230912,103200,70134436,668,668,668,668,0
|
|
20230912,103100,70134436,668,668,668,668,0
|
|
20230912,103000,70134436,668,668,668,668,0
|
|
20230912,102900,70134436,668,668,668,668,78
|
|
20230912,102800,70082332,667,667,667,667,500
|
|
20230912,102700,69748832,667,667,667,667,4
|
|
20230912,102600,69746164,667,667,667,667,0
|
|
20230912,102500,69746164,667,667,667,667,0
|
|
20230912,102400,69746164,667,667,667,667,0
|
|
20230912,102300,69746164,667,666,667,666,923
|
|
20230912,102200,69130946,667,667,667,667,0
|
|
20230912,102100,69130946,667,667,667,667,0
|
|
20230912,102000,69130946,667,667,667,667,0
|
|
20230912,101900,69130946,667,665,667,665,2089
|
|
20230912,101800,67738833,664,663,664,663,1524
|
|
20230912,101700,66728021,663,664,664,663,14853
|
|
20230912,101600,56867721,664,665,665,664,13405
|
|
20230912,101500,47959996,666,666,666,666,1369
|
|
20230912,101400,47048242,667,667,667,667,201
|
|
20230912,101300,46914175,667,667,667,667,0
|
|
20230912,101200,46914175,667,668,671,667,10515
|
|
20230912,101100,39863438,668,668,668,668,200
|
|
20230912,101000,39729838,668,668,668,668,0
|
|
20230912,100900,39729838,668,668,668,668,0
|
|
20230912,100800,39729838,668,668,668,668,0
|
|
20230912,100700,39729838,668,668,668,668,7983
|
|
20230912,100600,34397194,668,668,668,668,7717
|
|
20230912,100500,29242238,668,668,668,668,3
|
|
20230912,100400,29240234,668,668,668,668,76
|
|
20230912,100300,29189466,671,671,671,671,11
|
|
20230912,100200,29182085,672,672,672,672,0
|
|
20230912,100100,29182085,672,672,672,672,0
|
|
20230912,100000,29182085,672,672,672,672,0
|
|
20230912,095900,29182085,672,672,672,672,0
|
|
20230912,095800,29182085,672,672,672,672,0
|
|
20230912,095700,29182085,672,672,672,672,0
|
|
20230912,095600,29182085,672,672,672,672,0
|
|
20230912,095500,29182085,672,672,672,672,0
|
|
20230912,095400,29182085,672,672,672,672,64
|
|
20230912,095300,29139077,672,672,672,672,0
|
|
20230912,095200,29139077,672,672,672,672,100
|
|
20230912,095100,29071877,672,672,672,672,2
|
|
20230912,095000,29070533,673,673,673,673,0
|
|
20230912,094900,29070533,673,673,673,673,0
|
|
20230912,094800,29070533,673,671,673,667,4413
|
|
20230912,094700,26123444,673,673,673,673,0
|
|
20230912,094600,26123444,673,673,673,673,45
|
|
20230912,094500,26093159,673,673,673,673,0
|
|
20230912,094400,26093159,673,673,673,673,0
|
|
20230912,094300,26093159,673,673,673,673,0
|
|
20230912,094200,26093159,673,673,673,673,1
|
|
20230912,094100,26092486,674,673,674,673,3
|
|
20230912,094000,26090465,674,674,674,674,40
|
|
20230912,093900,26063505,671,671,671,671,1
|
|
20230912,093800,26062834,673,673,673,673,1
|
|
20230912,093700,26062161,674,673,674,673,8
|
|
20230912,093600,26056770,674,674,674,673,25
|
|
20230912,093500,26039921,671,671,671,670,12
|
|
20230912,093400,26031870,671,671,671,671,0
|
|
20230912,093300,26031870,671,671,671,671,1
|
|
20230912,093200,26031199,671,674,674,671,1561
|
|
20230912,093100,24983753,672,673,673,672,67
|
|
20230912,093000,24938663,675,675,675,675,0
|
|
20230912,092900,24938663,675,675,675,675,0
|
|
20230912,092800,24938663,675,675,675,675,0
|
|
20230912,092700,24938663,675,675,675,675,0
|
|
20230912,092600,24938663,675,675,675,675,0
|
|
20230912,092500,24938663,675,675,675,675,170
|
|
20230912,092400,24823913,673,673,673,673,0
|
|
20230912,092300,24823913,673,671,673,670,4477
|
|
20230912,092200,21814829,673,673,673,673,0
|
|
20230912,092100,21814829,673,675,675,673,960
|
|
20230912,092000,21168429,673,673,673,673,0
|
|
20230912,091900,21168429,673,673,673,673,0
|
|
20230912,091800,21168429,673,675,675,673,1514
|
|
20230912,091700,20146503,675,675,675,675,1
|
|
20230912,091600,20145828,672,672,673,672,3037
|
|
20230912,091500,18102953,672,672,672,672,100
|
|
20230912,091400,18035753,672,672,672,672,86
|
|
20230912,091300,17977961,673,673,673,673,14
|
|
20230912,091200,17968539,673,672,673,672,300
|
|
20230912,091100,17766839,672,672,672,672,99
|
|
20230912,091000,17700311,673,673,673,673,0
|
|
20230912,090900,17700311,673,671,673,671,1754
|
|
20230912,090800,16522699,674,674,674,674,100
|
|
20230912,090700,16455299,675,670,675,670,2303
|
|
20230912,090600,14911273,679,678,679,678,100
|
|
20230912,090500,14843379,679,672,679,667,5198
|
|
20230912,090400,11358535,668,670,670,667,7957
|
|
20230912,090300,6047072,670,672,672,670,277
|
|
20230912,090200,5861254,674,675,675,674,1485
|
|
20230912,090100,4860362,670,671,671,670,5274
|
|
20230912,090000,1324664,670,668,670,668,1983
|