579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183600,146930288,645,645,645,645,1474
|
|
20230918,183500,146930288,645,645,645,645,0
|
|
20230918,183400,146930288,645,645,645,645,0
|
|
20230918,183300,146930288,645,645,645,645,0
|
|
20230918,183200,146930288,645,645,645,645,0
|
|
20230918,183100,146930288,645,645,645,645,0
|
|
20230918,183000,146930288,645,645,645,645,0
|
|
20230918,182900,146930288,645,645,645,645,0
|
|
20230918,182800,146930288,645,645,645,645,0
|
|
20230918,182700,146930288,645,645,645,645,0
|
|
20230918,182600,146930288,645,645,645,645,0
|
|
20230918,182500,146930288,645,645,645,645,0
|
|
20230918,182400,146930288,645,645,645,645,0
|
|
20230918,182300,146930288,645,645,645,645,0
|
|
20230918,182200,146930288,645,645,645,645,0
|
|
20230918,182100,146930288,645,645,645,645,0
|
|
20230918,182000,146930288,645,645,645,645,0
|
|
20230918,181900,146930288,645,645,645,645,0
|
|
20230918,181800,146930288,645,645,645,645,0
|
|
20230918,181700,146930288,645,645,645,645,0
|
|
20230918,181600,146930288,645,645,645,645,0
|
|
20230918,181500,146930288,645,645,645,645,0
|
|
20230918,181400,146930288,645,645,645,645,0
|
|
20230918,181300,146930288,645,645,645,645,0
|
|
20230918,181200,146930288,645,645,645,645,0
|
|
20230918,181100,146930288,645,645,645,645,0
|
|
20230918,181000,146930288,645,645,645,645,0
|
|
20230918,180900,146930288,645,645,645,645,0
|
|
20230918,180800,146930288,645,645,645,645,0
|
|
20230918,180700,146930288,645,645,645,645,0
|
|
20230918,180600,146930288,645,645,645,645,1474
|
|
20230918,180500,146930288,645,645,645,645,0
|
|
20230918,180400,146930288,645,645,645,645,0
|
|
20230918,180300,146930288,645,645,645,645,0
|
|
20230918,180200,146930288,645,645,645,645,0
|
|
20230918,180100,146930288,645,645,645,645,0
|
|
20230918,180000,146930288,645,645,645,645,0
|
|
20230918,175900,146930288,645,645,645,645,0
|
|
20230918,175800,146930288,645,645,645,645,0
|
|
20230918,175700,146930288,645,645,645,645,0
|
|
20230918,175600,146930288,645,645,645,645,0
|
|
20230918,175500,146930288,645,645,645,645,0
|
|
20230918,175400,146930288,645,645,645,645,0
|
|
20230918,175300,146930288,645,645,645,645,0
|
|
20230918,175200,146930288,645,645,645,645,0
|
|
20230918,175100,146930288,645,645,645,645,0
|
|
20230918,175000,146930288,645,645,645,645,0
|
|
20230918,174900,146930288,645,645,645,645,0
|
|
20230918,174800,146930288,645,645,645,645,0
|
|
20230918,174700,146930288,645,645,645,645,0
|
|
20230918,174600,146930288,645,645,645,645,0
|
|
20230918,174500,146930288,645,645,645,645,0
|
|
20230918,174400,146930288,645,645,645,645,0
|
|
20230918,174300,146930288,645,645,645,645,0
|
|
20230918,174200,146930288,645,645,645,645,0
|
|
20230918,174100,146930288,645,645,645,645,0
|
|
20230918,174000,146930288,645,645,645,645,0
|
|
20230918,173900,146930288,645,645,645,645,0
|
|
20230918,173800,146930288,645,645,645,645,0
|
|
20230918,173700,146930288,645,645,645,645,0
|
|
20230918,173600,146930288,645,645,645,645,1474
|
|
20230918,173500,146930288,645,645,645,645,0
|
|
20230918,173400,146930288,645,645,645,645,0
|
|
20230918,173300,146930288,645,645,645,645,0
|
|
20230918,173200,146930288,645,645,645,645,0
|
|
20230918,173100,146930288,645,645,645,645,0
|
|
20230918,173000,146930288,645,645,645,645,0
|
|
20230918,172900,146930288,645,645,645,645,0
|
|
20230918,172800,146930288,645,645,645,645,0
|
|
20230918,172700,146930288,645,645,645,645,0
|
|
20230918,172600,146930288,645,645,645,645,0
|
|
20230918,172500,146930288,645,645,645,645,0
|
|
20230918,172400,146930288,645,645,645,645,0
|
|
20230918,172300,146930288,645,645,645,645,0
|
|
20230918,172200,146930288,645,645,645,645,0
|
|
20230918,172100,146930288,645,645,645,645,0
|
|
20230918,172000,146930288,645,645,645,645,0
|
|
20230918,171900,146930288,645,645,645,645,0
|
|
20230918,171800,146930288,645,645,645,645,0
|
|
20230918,171700,146930288,645,645,645,645,0
|
|
20230918,171600,146930288,645,645,645,645,0
|
|
20230918,171500,146930288,645,645,645,645,0
|
|
20230918,171400,146930288,645,645,645,645,0
|
|
20230918,171300,146930288,645,645,645,645,0
|
|
20230918,171200,146930288,645,645,645,645,0
|
|
20230918,171100,146930288,645,645,645,645,0
|
|
20230918,171000,146930288,645,645,645,645,0
|
|
20230918,170900,146930288,645,645,645,645,0
|
|
20230918,170800,146930288,645,645,645,645,0
|
|
20230918,170700,146930288,645,645,645,645,0
|
|
20230918,170600,146930288,645,645,645,645,1474
|
|
20230918,170500,146930288,645,645,645,645,0
|
|
20230918,170400,146930288,645,645,645,645,0
|
|
20230918,170300,146930288,645,645,645,645,0
|
|
20230918,170200,146930288,645,645,645,645,0
|
|
20230918,170100,146930288,645,645,645,645,0
|
|
20230918,170000,146930288,645,645,645,645,0
|
|
20230918,165900,146930288,645,645,645,645,0
|
|
20230918,165800,146930288,645,645,645,645,0
|
|
20230918,165700,146930288,645,645,645,645,0
|
|
20230918,165600,146930288,645,645,645,645,0
|
|
20230918,165500,146930288,645,645,645,645,0
|
|
20230918,165400,146930288,645,645,645,645,0
|
|
20230918,165300,146930288,645,645,645,645,0
|
|
20230918,165200,146930288,645,645,645,645,0
|
|
20230918,165100,146930288,645,645,645,645,0
|
|
20230918,165000,146930288,645,645,645,645,0
|
|
20230918,164900,146930288,645,645,645,645,0
|
|
20230918,164800,146930288,645,645,645,645,0
|
|
20230918,164700,146930288,645,645,645,645,0
|
|
20230918,164600,146930288,645,645,645,645,0
|
|
20230918,164500,146930288,645,645,645,645,0
|
|
20230918,164400,146930288,645,645,645,645,0
|
|
20230918,164300,146930288,645,645,645,645,0
|
|
20230918,164200,146930288,645,645,645,645,0
|
|
20230918,164100,146930288,645,645,645,645,0
|
|
20230918,164000,146930288,645,645,645,645,0
|
|
20230918,163900,146930288,645,645,645,645,0
|
|
20230918,163800,146930288,645,645,645,645,0
|
|
20230918,163700,146930288,645,645,645,645,0
|
|
20230918,163600,146930288,645,645,645,645,1474
|
|
20230918,163500,146930288,645,645,645,645,0
|
|
20230918,163400,146930288,645,645,645,645,0
|
|
20230918,163300,146930288,645,645,645,645,0
|
|
20230918,163200,146930288,645,645,645,645,0
|
|
20230918,163100,146930288,645,645,645,645,0
|
|
20230918,163000,146930288,645,645,645,645,0
|
|
20230918,162900,146930288,645,645,645,645,0
|
|
20230918,162800,146930288,645,645,645,645,0
|
|
20230918,162700,146930288,645,645,645,645,0
|
|
20230918,162600,146930288,645,645,645,645,0
|
|
20230918,162500,146930288,645,645,645,645,0
|
|
20230918,162400,146930288,645,645,645,645,0
|
|
20230918,162300,146930288,645,645,645,645,0
|
|
20230918,162200,146930288,645,645,645,645,0
|
|
20230918,162100,146930288,645,645,645,645,0
|
|
20230918,162000,146930288,645,645,645,645,0
|
|
20230918,161900,146930288,645,645,645,645,0
|
|
20230918,161800,146930288,645,645,645,645,0
|
|
20230918,161700,146930288,645,645,645,645,0
|
|
20230918,161600,146930288,645,645,645,645,0
|
|
20230918,161500,146930288,645,645,645,645,0
|
|
20230918,161400,146930288,645,645,645,645,0
|
|
20230918,161300,146930288,645,645,645,645,0
|
|
20230918,161200,146930288,645,645,645,645,0
|
|
20230918,161100,146930288,645,645,645,645,0
|
|
20230918,161000,146930288,645,645,645,645,0
|
|
20230918,160900,146930288,645,645,645,645,0
|
|
20230918,160800,146930288,645,645,645,645,0
|
|
20230918,160700,146930288,645,645,645,645,0
|
|
20230918,160600,146930288,645,645,645,645,1474
|
|
20230918,160500,146930288,645,645,645,645,0
|
|
20230918,160400,146930288,645,645,645,645,0
|
|
20230918,160300,146930288,645,645,645,645,0
|
|
20230918,160200,146930288,645,645,645,645,0
|
|
20230918,160100,146930288,645,645,645,645,0
|
|
20230918,160000,146930288,645,645,645,645,0
|
|
20230918,155900,146930288,645,645,645,645,0
|
|
20230918,155800,146930288,645,645,645,645,0
|
|
20230918,155700,146930288,645,645,645,645,0
|
|
20230918,155600,146930288,645,645,645,645,0
|
|
20230918,155500,146930288,645,645,645,645,0
|
|
20230918,155400,146930288,645,645,645,645,0
|
|
20230918,155300,146930288,645,645,645,645,0
|
|
20230918,155200,146930288,645,645,645,645,0
|
|
20230918,155100,146930288,645,645,645,645,0
|
|
20230918,155000,146930288,645,645,645,645,0
|
|
20230918,154900,146930288,645,645,645,645,0
|
|
20230918,154800,146930288,645,645,645,645,0
|
|
20230918,154700,146930288,645,645,645,645,0
|
|
20230918,154600,146930288,645,645,645,645,0
|
|
20230918,154500,146930288,645,645,645,645,0
|
|
20230918,154400,146930288,645,645,645,645,0
|
|
20230918,154300,146930288,645,645,645,645,0
|
|
20230918,154200,146930288,645,645,645,645,0
|
|
20230918,154100,146930288,645,645,645,645,0
|
|
20230918,154000,146930288,645,645,645,645,0
|
|
20230918,153900,146930288,645,645,645,645,0
|
|
20230918,153800,146930288,645,645,645,645,0
|
|
20230918,153700,146930288,645,645,645,645,0
|
|
20230918,153600,146930288,645,645,645,645,1474
|
|
20230918,153500,146930288,645,645,645,645,0
|
|
20230918,153400,146930288,645,645,645,645,0
|
|
20230918,153300,146930288,645,645,645,645,0
|
|
20230918,153200,146930288,645,645,645,645,0
|
|
20230918,153100,146930288,645,645,645,645,0
|
|
20230918,153000,146930288,645,645,645,645,1474
|
|
20230918,152900,145979558,645,645,645,645,0
|
|
20230918,152800,145979558,645,645,645,645,0
|
|
20230918,152700,145979558,645,645,645,645,0
|
|
20230918,152600,145979558,645,645,645,645,0
|
|
20230918,152500,145979558,645,645,645,645,0
|
|
20230918,152400,145979558,645,645,645,645,0
|
|
20230918,152300,145979558,645,645,645,645,0
|
|
20230918,152200,145979558,645,645,645,645,0
|
|
20230918,152100,145979558,645,645,645,645,0
|
|
20230918,152000,145979558,645,645,645,645,0
|
|
20230918,151900,145979558,645,645,645,644,24
|
|
20230918,151800,145964098,644,645,645,644,12
|
|
20230918,151700,145956368,645,645,645,645,8
|
|
20230918,151600,145951208,645,645,645,645,0
|
|
20230918,151500,145951208,645,640,645,640,18947
|
|
20230918,151400,133768777,637,637,637,637,0
|
|
20230918,151300,133768777,637,640,640,637,258
|
|
20230918,151200,133604428,637,637,637,637,0
|
|
20230918,151100,133604428,637,638,638,637,542
|
|
20230918,151000,133258934,641,641,641,641,1
|
|
20230918,150900,133258293,642,642,642,642,50
|
|
20230918,150800,133226193,642,642,642,642,0
|
|
20230918,150700,133226193,642,642,642,642,0
|
|
20230918,150600,133226193,642,642,642,642,0
|
|
20230918,150500,133226193,642,642,642,642,10
|
|
20230918,150400,133219773,642,642,642,642,0
|
|
20230918,150300,133219773,642,642,642,642,63
|
|
20230918,150200,133179327,642,642,642,642,173
|
|
20230918,150100,133068261,643,643,643,643,0
|
|
20230918,150000,133068261,643,637,643,637,6848
|
|
20230918,145900,128676447,639,639,639,639,0
|
|
20230918,145800,128676447,639,639,639,639,0
|
|
20230918,145700,128676447,639,639,639,639,0
|
|
20230918,145600,128676447,639,639,639,639,0
|
|
20230918,145500,128676447,639,639,639,639,0
|
|
20230918,145400,128676447,639,639,639,639,0
|
|
20230918,145300,128676447,639,639,639,639,0
|
|
20230918,145200,128676447,639,637,639,636,3375
|
|
20230918,145100,126520661,637,637,637,637,0
|
|
20230918,145000,126520661,637,637,637,637,159
|
|
20230918,144900,126419378,637,637,637,637,15
|
|
20230918,144800,126409823,637,637,637,637,2
|
|
20230918,144700,126408549,637,637,637,637,1
|
|
20230918,144600,126407912,637,637,637,637,3
|
|
20230918,144500,126406001,636,636,636,636,200
|
|
20230918,144400,126278801,636,636,636,636,0
|
|
20230918,144300,126278801,636,636,636,636,0
|
|
20230918,144200,126278801,636,636,636,636,0
|
|
20230918,144100,126278801,636,636,636,636,94
|
|
20230918,144000,126219017,638,638,638,638,938
|
|
20230918,143900,125620573,638,633,638,633,1100
|
|
20230918,143800,124920273,631,635,635,631,12899
|
|
20230918,143700,116754005,630,640,640,630,40000
|
|
20230918,143600,91371287,640,640,640,640,0
|
|
20230918,143500,91371287,640,640,640,640,101
|
|
20230918,143400,91306647,640,640,640,640,501
|
|
20230918,143300,90986007,640,640,640,640,0
|
|
20230918,143200,90986007,640,641,641,640,9400
|
|
20230918,143100,84966263,640,643,643,640,10000
|
|
20230918,143000,78564907,644,644,644,644,1
|
|
20230918,142900,78564263,644,645,645,644,154
|
|
20230918,142800,78465085,646,646,646,646,1
|
|
20230918,142700,78464439,645,646,646,640,20012
|
|
20230918,142600,65603192,647,647,647,647,0
|
|
20230918,142500,65603192,647,647,647,647,0
|
|
20230918,142400,65603192,647,646,647,646,312
|
|
20230918,142300,65401639,646,646,646,646,0
|
|
20230918,142200,65401639,646,646,646,646,0
|
|
20230918,142100,65401639,646,646,646,646,0
|
|
20230918,142000,65401639,646,647,647,646,3500
|
|
20230918,141900,63137819,647,647,647,647,0
|
|
20230918,141800,63137819,647,647,647,647,475
|
|
20230918,141700,62830494,648,648,648,648,0
|
|
20230918,141600,62830494,648,648,648,648,0
|
|
20230918,141500,62830494,648,648,648,648,0
|
|
20230918,141400,62830494,648,648,648,648,0
|
|
20230918,141300,62830494,648,648,648,648,0
|
|
20230918,141200,62830494,648,648,648,648,0
|
|
20230918,141100,62830494,648,648,648,648,0
|
|
20230918,141000,62830494,648,648,648,648,0
|
|
20230918,140900,62830494,648,648,648,648,0
|
|
20230918,140800,62830494,648,648,648,648,0
|
|
20230918,140700,62830494,648,648,648,648,0
|
|
20230918,140600,62830494,648,648,648,648,2011
|
|
20230918,140500,61527366,648,648,648,648,0
|
|
20230918,140400,61527366,648,648,648,648,0
|
|
20230918,140300,61527366,648,648,648,648,0
|
|
20230918,140200,61527366,648,648,648,648,1
|
|
20230918,140100,61526718,648,648,648,648,405
|
|
20230918,140000,61264278,648,648,648,648,0
|
|
20230918,135900,61264278,648,648,648,648,0
|
|
20230918,135800,61264278,648,648,648,648,0
|
|
20230918,135700,61264278,648,648,648,648,0
|
|
20230918,135600,61264278,648,648,648,648,0
|
|
20230918,135500,61264278,648,648,648,648,0
|
|
20230918,135400,61264278,648,648,648,648,0
|
|
20230918,135300,61264278,648,648,648,648,0
|
|
20230918,135200,61264278,648,648,648,648,0
|
|
20230918,135100,61264278,648,648,648,648,0
|
|
20230918,135000,61264278,648,648,648,648,0
|
|
20230918,134900,61264278,648,648,648,648,340
|
|
20230918,134800,61043958,649,649,649,649,0
|
|
20230918,134700,61043958,649,649,649,649,0
|
|
20230918,134600,61043958,649,649,649,649,0
|
|
20230918,134500,61043958,649,649,649,649,0
|
|
20230918,134400,61043958,649,649,649,649,0
|
|
20230918,134300,61043958,649,649,649,649,0
|
|
20230918,134200,61043958,649,649,649,649,0
|
|
20230918,134100,61043958,649,649,649,649,0
|
|
20230918,134000,61043958,649,647,649,644,9003
|
|
20230918,133900,55223143,648,648,648,648,0
|
|
20230918,133800,55223143,648,648,648,648,0
|
|
20230918,133700,55223143,648,648,648,648,0
|
|
20230918,133600,55223143,648,648,648,648,501
|
|
20230918,133500,54898495,649,648,649,648,656
|
|
20230918,133400,54472907,648,649,649,648,5000
|
|
20230918,133300,51232857,649,649,649,649,10
|
|
20230918,133200,51226367,649,649,649,649,1556
|
|
20230918,133100,50216523,651,651,651,651,20
|
|
20230918,133000,50203503,651,651,651,651,2
|
|
20230918,132900,50202201,650,650,650,650,0
|
|
20230918,132800,50202201,650,650,650,650,0
|
|
20230918,132700,50202201,650,650,650,650,151
|
|
20230918,132600,50104051,650,651,651,650,124
|
|
20230918,132500,50023401,651,651,651,651,0
|
|
20230918,132400,50023401,651,651,651,651,0
|
|
20230918,132300,50023401,651,649,651,649,36
|
|
20230918,132200,49999985,649,649,649,649,10
|
|
20230918,132100,49993495,650,650,650,650,25
|
|
20230918,132000,49977245,651,651,651,651,0
|
|
20230918,131900,49977245,651,651,651,651,0
|
|
20230918,131800,49977245,651,651,651,650,50
|
|
20230918,131700,49944705,650,651,651,650,2861
|
|
20230918,131600,48084995,652,652,652,652,0
|
|
20230918,131500,48084995,652,652,652,652,0
|
|
20230918,131400,48084995,652,652,652,652,0
|
|
20230918,131300,48084995,652,652,652,652,600
|
|
20230918,131200,47693795,652,652,652,652,0
|
|
20230918,131100,47693795,652,652,652,652,0
|
|
20230918,131000,47693795,652,652,652,652,0
|
|
20230918,130900,47693795,652,652,652,652,20
|
|
20230918,130800,47680755,652,652,652,652,80
|
|
20230918,130700,47628595,651,651,651,651,0
|
|
20230918,130600,47628595,651,651,651,651,25
|
|
20230918,130500,47612320,651,651,651,651,308
|
|
20230918,130400,47411812,654,654,654,654,0
|
|
20230918,130300,47411812,654,652,654,652,26
|
|
20230918,130200,47394858,654,654,654,654,0
|
|
20230918,130100,47394858,654,654,654,654,0
|
|
20230918,130000,47394858,654,654,654,654,1
|
|
20230918,125900,47394204,651,651,651,651,0
|
|
20230918,125800,47394204,651,651,651,651,0
|
|
20230918,125700,47394204,651,651,651,651,0
|
|
20230918,125600,47394204,651,652,652,651,294
|
|
20230918,125500,47202540,650,650,650,650,0
|
|
20230918,125400,47202540,650,650,650,650,8000
|
|
20230918,125300,42002540,651,651,651,651,77
|
|
20230918,125200,41952413,651,651,651,651,9
|
|
20230918,125100,41946554,651,651,651,651,24
|
|
20230918,125000,41930930,651,651,651,651,0
|
|
20230918,124900,41930930,651,651,651,651,500
|
|
20230918,124800,41605430,650,650,650,650,0
|
|
20230918,124700,41605430,650,650,650,650,573
|
|
20230918,124600,41232980,651,651,651,651,24
|
|
20230918,124500,41217356,651,651,651,651,24
|
|
20230918,124400,41201732,652,652,652,652,3
|
|
20230918,124300,41199776,651,651,651,651,4856
|
|
20230918,124200,38038520,652,652,652,652,0
|
|
20230918,124100,38038520,652,652,652,652,0
|
|
20230918,124000,38038520,652,652,652,652,0
|
|
20230918,123900,38038520,652,652,652,652,0
|
|
20230918,123800,38038520,652,652,653,652,15
|
|
20230918,123700,38028739,653,653,653,652,1084
|
|
20230918,123600,37321922,654,654,654,654,0
|
|
20230918,123500,37321922,654,654,654,654,0
|
|
20230918,123400,37321922,654,654,654,654,0
|
|
20230918,123300,37321922,654,654,654,654,0
|
|
20230918,123200,37321922,654,654,654,654,0
|
|
20230918,123100,37321922,654,654,654,654,0
|
|
20230918,123000,37321922,654,654,654,654,0
|
|
20230918,122900,37321922,654,654,654,654,0
|
|
20230918,122800,37321922,654,654,654,654,0
|
|
20230918,122700,37321922,654,654,654,654,1
|
|
20230918,122600,37321268,653,654,654,653,27
|
|
20230918,122500,37303634,654,654,654,654,0
|
|
20230918,122400,37303634,654,654,654,654,1
|
|
20230918,122300,37302980,654,654,654,654,1
|
|
20230918,122200,37302326,653,653,653,653,0
|
|
20230918,122100,37302326,653,653,653,653,25
|
|
20230918,122000,37286001,654,654,654,654,0
|
|
20230918,121900,37286001,654,654,654,654,0
|
|
20230918,121800,37286001,654,654,654,654,0
|
|
20230918,121700,37286001,654,654,654,654,0
|
|
20230918,121600,37286001,654,654,654,654,0
|
|
20230918,121500,37286001,654,652,654,651,2824
|
|
20230918,121400,35446560,653,653,653,653,0
|
|
20230918,121300,35446560,653,653,653,653,25
|
|
20230918,121200,35430235,652,652,652,652,0
|
|
20230918,121100,35430235,652,652,652,652,1210
|
|
20230918,121000,34641315,652,652,652,652,1
|
|
20230918,120900,34640663,653,653,653,653,0
|
|
20230918,120800,34640663,653,654,654,653,110
|
|
20230918,120700,34568773,654,654,654,654,90
|
|
20230918,120600,34509913,654,654,654,654,0
|
|
20230918,120500,34509913,654,654,654,654,0
|
|
20230918,120400,34509913,654,654,654,654,0
|
|
20230918,120300,34509913,654,654,654,654,0
|
|
20230918,120200,34509913,654,654,654,654,0
|
|
20230918,120100,34509913,654,654,654,654,0
|
|
20230918,120000,34509913,654,652,654,652,21
|
|
20230918,115900,34496219,652,655,655,652,4558
|
|
20230918,115800,31522112,655,655,655,655,10
|
|
20230918,115700,31515562,658,658,658,658,0
|
|
20230918,115600,31515562,658,658,658,658,0
|
|
20230918,115500,31515562,658,658,658,658,0
|
|
20230918,115400,31515562,658,658,658,658,0
|
|
20230918,115300,31515562,658,658,658,658,1
|
|
20230918,115200,31514904,658,657,658,657,2
|
|
20230918,115100,31513589,653,653,653,653,1
|
|
20230918,115000,31512936,657,657,657,657,0
|
|
20230918,114900,31512936,657,657,657,657,1
|
|
20230918,114800,31512279,656,656,656,656,0
|
|
20230918,114700,31512279,656,656,656,656,889
|
|
20230918,114600,30929095,654,656,656,654,71
|
|
20230918,114500,30882590,656,656,656,656,15
|
|
20230918,114400,30872750,655,655,655,655,0
|
|
20230918,114300,30872750,655,655,655,655,1
|
|
20230918,114200,30872095,655,655,655,655,0
|
|
20230918,114100,30872095,655,655,655,655,0
|
|
20230918,114000,30872095,655,655,655,655,24
|
|
20230918,113900,30856375,658,658,658,658,0
|
|
20230918,113800,30856375,658,658,658,658,0
|
|
20230918,113700,30856375,658,658,658,658,0
|
|
20230918,113600,30856375,658,658,658,658,0
|
|
20230918,113500,30856375,658,658,658,658,0
|
|
20230918,113400,30856375,658,658,658,658,1
|
|
20230918,113300,30855717,657,657,657,657,0
|
|
20230918,113200,30855717,657,657,657,657,0
|
|
20230918,113100,30855717,657,657,657,657,0
|
|
20230918,113000,30855717,657,657,657,657,1
|
|
20230918,112900,30855060,658,657,658,657,10
|
|
20230918,112800,30848486,658,656,658,655,702
|
|
20230918,112700,30387600,656,656,656,656,1
|
|
20230918,112600,30386944,653,653,653,653,0
|
|
20230918,112500,30386944,653,653,653,653,0
|
|
20230918,112400,30386944,653,653,653,653,0
|
|
20230918,112300,30386944,653,653,653,653,0
|
|
20230918,112200,30386944,653,653,653,653,0
|
|
20230918,112100,30386944,653,653,653,653,0
|
|
20230918,112000,30386944,653,653,653,653,0
|
|
20230918,111900,30386944,653,653,653,653,100
|
|
20230918,111800,30321644,653,655,655,653,3200
|
|
20230918,111700,28231950,656,656,656,656,0
|
|
20230918,111600,28231950,656,656,656,656,25
|
|
20230918,111500,28215550,656,656,656,656,2
|
|
20230918,111400,28214238,655,655,655,655,0
|
|
20230918,111300,28214238,655,655,655,655,0
|
|
20230918,111200,28214238,655,655,655,655,0
|
|
20230918,111100,28214238,655,655,655,655,0
|
|
20230918,111000,28214238,655,655,655,655,0
|
|
20230918,110900,28214238,655,655,655,655,127
|
|
20230918,110800,28131053,656,656,656,656,0
|
|
20230918,110700,28131053,656,656,656,656,0
|
|
20230918,110600,28131053,656,656,656,656,25
|
|
20230918,110500,28114653,655,655,655,655,0
|
|
20230918,110400,28114653,655,655,655,655,1
|
|
20230918,110300,28113998,656,656,656,656,0
|
|
20230918,110200,28113998,656,656,656,656,0
|
|
20230918,110100,28113998,656,656,656,656,219
|
|
20230918,110000,27970334,655,655,655,655,569
|
|
20230918,105900,27597639,655,655,655,655,0
|
|
20230918,105800,27597639,655,655,655,655,0
|
|
20230918,105700,27597639,655,655,655,655,0
|
|
20230918,105600,27597639,655,655,655,655,0
|
|
20230918,105500,27597639,655,655,655,655,0
|
|
20230918,105400,27597639,655,655,655,655,0
|
|
20230918,105300,27597639,655,655,655,655,0
|
|
20230918,105200,27597639,655,655,655,655,0
|
|
20230918,105100,27597639,655,655,655,655,0
|
|
20230918,105000,27597639,655,655,655,655,0
|
|
20230918,104900,27597639,655,655,655,655,50
|
|
20230918,104800,27564889,655,655,655,655,0
|
|
20230918,104700,27564889,655,655,655,655,0
|
|
20230918,104600,27564889,655,655,655,655,100
|
|
20230918,104500,27499389,653,653,653,653,0
|
|
20230918,104400,27499389,653,653,653,653,0
|
|
20230918,104300,27499389,653,653,653,653,1
|
|
20230918,104200,27498736,656,655,656,655,4
|
|
20230918,104100,27496113,656,656,656,655,330
|
|
20230918,104000,27279644,656,656,656,656,0
|
|
20230918,103900,27279644,656,655,656,655,5
|
|
20230918,103800,27276365,656,656,656,656,40
|
|
20230918,103700,27250125,656,656,656,656,0
|
|
20230918,103600,27250125,656,656,656,656,0
|
|
20230918,103500,27250125,656,656,656,656,0
|
|
20230918,103400,27250125,656,656,656,656,51
|
|
20230918,103300,27216669,656,656,656,656,1010
|
|
20230918,103200,26554109,654,654,654,654,345
|
|
20230918,103100,26328479,656,655,656,655,316
|
|
20230918,103000,26121498,656,657,657,656,11
|
|
20230918,102900,26114281,658,658,658,658,0
|
|
20230918,102800,26114281,658,658,658,658,0
|
|
20230918,102700,26114281,658,657,658,657,3
|
|
20230918,102600,26112308,655,655,655,655,200
|
|
20230918,102500,25981308,655,655,655,655,0
|
|
20230918,102400,25981308,655,655,655,655,0
|
|
20230918,102300,25981308,655,655,655,655,0
|
|
20230918,102200,25981308,655,658,658,655,92
|
|
20230918,102100,25920931,660,660,660,660,2
|
|
20230918,102000,25919611,660,660,660,660,0
|
|
20230918,101900,25919611,660,660,660,660,5
|
|
20230918,101800,25916311,660,657,660,657,320
|
|
20230918,101700,25705711,659,659,659,659,0
|
|
20230918,101600,25705711,659,659,659,659,891
|
|
20230918,101500,25118542,659,659,659,659,1
|
|
20230918,101400,25117883,659,659,659,659,11
|
|
20230918,101300,25110634,659,659,659,659,100
|
|
20230918,101200,25044734,658,658,658,658,100
|
|
20230918,101100,24978934,657,656,657,656,998
|
|
20230918,101000,24324132,656,656,656,656,9
|
|
20230918,100900,24318228,656,656,656,656,244
|
|
20230918,100800,24158164,655,655,655,655,0
|
|
20230918,100700,24158164,655,655,655,655,0
|
|
20230918,100600,24158164,655,655,655,655,0
|
|
20230918,100500,24158164,655,655,655,655,1790
|
|
20230918,100400,22985714,655,655,655,655,33
|
|
20230918,100300,22964099,653,653,653,653,0
|
|
20230918,100200,22964099,653,653,653,653,0
|
|
20230918,100100,22964099,653,653,653,653,0
|
|
20230918,100000,22964099,653,653,653,653,0
|
|
20230918,095900,22964099,653,653,653,653,0
|
|
20230918,095800,22964099,653,653,653,653,499
|
|
20230918,095700,22638252,653,655,655,653,86
|
|
20230918,095600,22582083,655,655,655,655,5
|
|
20230918,095500,22578808,655,655,655,655,5
|
|
20230918,095400,22575533,655,653,655,653,3002
|
|
20230918,095300,20615223,655,655,655,655,0
|
|
20230918,095200,20615223,655,655,655,655,0
|
|
20230918,095100,20615223,655,655,655,655,0
|
|
20230918,095000,20615223,655,655,655,655,0
|
|
20230918,094900,20615223,655,655,655,655,0
|
|
20230918,094800,20615223,655,655,655,655,12
|
|
20230918,094700,20607363,656,656,656,656,0
|
|
20230918,094600,20607363,656,655,656,655,104
|
|
20230918,094500,20539176,656,656,656,656,1000
|
|
20230918,094400,19883176,656,656,656,656,2
|
|
20230918,094300,19881864,656,655,656,655,10
|
|
20230918,094200,19875305,656,656,656,656,0
|
|
20230918,094100,19875305,656,656,656,656,37
|
|
20230918,094000,19851033,656,656,656,656,0
|
|
20230918,093900,19851033,656,656,656,656,1
|
|
20230918,093800,19850377,652,654,654,652,1049
|
|
20230918,093700,19166369,656,656,656,656,5
|
|
20230918,093600,19163089,655,655,655,655,10
|
|
20230918,093500,19156539,656,655,656,655,114
|
|
20230918,093400,19081841,657,657,657,657,2
|
|
20230918,093300,19080527,657,657,657,657,1
|
|
20230918,093200,19079870,657,657,657,655,27
|
|
20230918,093100,19062179,655,655,655,655,205
|
|
20230918,093000,18927904,655,655,655,655,0
|
|
20230918,092900,18927904,655,655,655,655,0
|
|
20230918,092800,18927904,655,654,655,654,2
|
|
20230918,092700,18926595,654,654,654,654,38
|
|
20230918,092600,18901743,652,652,652,652,0
|
|
20230918,092500,18901743,652,652,652,652,0
|
|
20230918,092400,18901743,652,652,652,652,0
|
|
20230918,092300,18901743,652,652,652,652,0
|
|
20230918,092200,18901743,652,652,652,652,500
|
|
20230918,092100,18575743,652,652,652,652,600
|
|
20230918,092000,18184543,653,652,653,652,510
|
|
20230918,091900,17852013,653,653,653,653,32
|
|
20230918,091800,17831117,657,657,657,657,0
|
|
20230918,091700,17831117,657,657,657,657,0
|
|
20230918,091600,17831117,657,657,657,657,0
|
|
20230918,091500,17831117,657,657,657,657,0
|
|
20230918,091400,17831117,657,657,657,657,99
|
|
20230918,091300,17766074,657,653,657,653,12
|
|
20230918,091200,17758230,653,653,653,653,30
|
|
20230918,091100,17738640,653,655,655,653,640
|
|
20230918,091000,17320079,659,659,659,659,0
|
|
20230918,090900,17320079,659,659,659,659,1
|
|
20230918,090800,17319420,653,659,659,653,16768
|
|
20230918,090700,6357814,659,659,659,659,0
|
|
20230918,090600,6357814,659,658,659,658,1400
|
|
20230918,090500,5436414,658,663,663,658,1080
|
|
20230918,090400,4720574,661,656,661,656,1501
|
|
20230918,090300,3730721,655,657,660,655,1226
|
|
20230918,090200,2923037,657,654,657,654,343
|
|
20230918,090100,2698519,653,653,653,653,81
|
|
20230918,090000,2645626,652,650,652,650,4070
|