598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185500,67136400,366,366,366,366,5151
|
|
20230904,185400,67136400,366,366,366,366,0
|
|
20230904,185300,67136400,366,366,366,366,0
|
|
20230904,185200,67136400,366,366,366,366,0
|
|
20230904,185100,67136400,366,366,366,366,0
|
|
20230904,185000,67136400,366,366,366,366,0
|
|
20230904,184900,67136400,366,366,366,366,0
|
|
20230904,184800,67136400,366,366,366,366,0
|
|
20230904,184700,67136400,366,366,366,366,0
|
|
20230904,184600,67136400,366,366,366,366,0
|
|
20230904,184500,67136400,366,366,366,366,0
|
|
20230904,184400,67136400,366,366,366,366,0
|
|
20230904,184300,67136400,366,366,366,366,0
|
|
20230904,184200,67136400,366,366,366,366,0
|
|
20230904,184100,67136400,366,366,366,366,0
|
|
20230904,184000,67136400,366,366,366,366,0
|
|
20230904,183900,67136400,366,366,366,366,0
|
|
20230904,183800,67136400,366,366,366,366,0
|
|
20230904,183700,67136400,366,366,366,366,0
|
|
20230904,183600,67136400,366,366,366,366,0
|
|
20230904,183500,67136400,366,366,366,366,0
|
|
20230904,183400,67136400,366,366,366,366,0
|
|
20230904,183300,67136400,366,366,366,366,0
|
|
20230904,183200,67136400,366,366,366,366,0
|
|
20230904,183100,67136400,366,366,366,366,0
|
|
20230904,183000,67136400,366,366,366,366,0
|
|
20230904,182900,67136400,366,366,366,366,0
|
|
20230904,182800,67136400,366,366,366,366,0
|
|
20230904,182700,67136400,366,366,366,366,0
|
|
20230904,182600,67136400,366,366,366,366,0
|
|
20230904,182500,67136400,366,366,366,366,5151
|
|
20230904,182400,67136400,366,366,366,366,0
|
|
20230904,182300,67136400,366,366,366,366,0
|
|
20230904,182200,67136400,366,366,366,366,0
|
|
20230904,182100,67136400,366,366,366,366,0
|
|
20230904,182000,67136400,366,366,366,366,0
|
|
20230904,181900,67136400,366,366,366,366,0
|
|
20230904,181800,67136400,366,366,366,366,0
|
|
20230904,181700,67136400,366,366,366,366,0
|
|
20230904,181600,67136400,366,366,366,366,0
|
|
20230904,181500,67136400,366,366,366,366,0
|
|
20230904,181400,67136400,366,366,366,366,0
|
|
20230904,181300,67136400,366,366,366,366,0
|
|
20230904,181200,67136400,366,366,366,366,0
|
|
20230904,181100,67136400,366,366,366,366,0
|
|
20230904,181000,67136400,366,366,366,366,0
|
|
20230904,180900,67136400,366,366,366,366,0
|
|
20230904,180800,67136400,366,366,366,366,0
|
|
20230904,180700,67136400,366,366,366,366,0
|
|
20230904,180600,67136400,366,366,366,366,0
|
|
20230904,180500,67136400,366,366,366,366,0
|
|
20230904,180400,67136400,366,366,366,366,0
|
|
20230904,180300,67136400,366,366,366,366,0
|
|
20230904,180200,67136400,366,366,366,366,0
|
|
20230904,180100,67136400,366,366,366,366,0
|
|
20230904,180000,67136400,366,366,366,366,0
|
|
20230904,175900,67136400,366,366,366,366,0
|
|
20230904,175800,67136400,366,366,366,366,0
|
|
20230904,175700,67136400,366,366,366,366,0
|
|
20230904,175600,67136400,366,366,366,366,0
|
|
20230904,175500,67136400,366,366,366,366,5151
|
|
20230904,175400,67136400,366,366,366,366,0
|
|
20230904,175300,67136400,366,366,366,366,0
|
|
20230904,175200,67136400,366,366,366,366,0
|
|
20230904,175100,67136400,366,366,366,366,0
|
|
20230904,175000,67136400,366,366,366,366,0
|
|
20230904,174900,67136400,366,366,366,366,0
|
|
20230904,174800,67136400,366,366,366,366,0
|
|
20230904,174700,67136400,366,366,366,366,0
|
|
20230904,174600,67136400,366,366,366,366,0
|
|
20230904,174500,67136400,366,366,366,366,0
|
|
20230904,174400,67136400,366,366,366,366,0
|
|
20230904,174300,67136400,366,366,366,366,0
|
|
20230904,174200,67136400,366,366,366,366,0
|
|
20230904,174100,67136400,366,366,366,366,0
|
|
20230904,174000,67136400,366,366,366,366,0
|
|
20230904,173900,67136400,366,366,366,366,0
|
|
20230904,173800,67136400,366,366,366,366,0
|
|
20230904,173700,67136400,366,366,366,366,0
|
|
20230904,173600,67136400,366,366,366,366,0
|
|
20230904,173500,67136400,366,366,366,366,0
|
|
20230904,173400,67136400,366,366,366,366,0
|
|
20230904,173300,67136400,366,366,366,366,0
|
|
20230904,173200,67136400,366,366,366,366,0
|
|
20230904,173100,67136400,366,366,366,366,0
|
|
20230904,173000,67136400,366,366,366,366,0
|
|
20230904,172900,67136400,366,366,366,366,0
|
|
20230904,172800,67136400,366,366,366,366,0
|
|
20230904,172700,67136400,366,366,366,366,0
|
|
20230904,172600,67136400,366,366,366,366,0
|
|
20230904,172500,67136400,366,366,366,366,5151
|
|
20230904,172400,67136400,366,366,366,366,0
|
|
20230904,172300,67136400,366,366,366,366,0
|
|
20230904,172200,67136400,366,366,366,366,0
|
|
20230904,172100,67136400,366,366,366,366,0
|
|
20230904,172000,67136400,366,366,366,366,0
|
|
20230904,171900,67136400,366,366,366,366,0
|
|
20230904,171800,67136400,366,366,366,366,0
|
|
20230904,171700,67136400,366,366,366,366,0
|
|
20230904,171600,67136400,366,366,366,366,0
|
|
20230904,171500,67136400,366,366,366,366,0
|
|
20230904,171400,67136400,366,366,366,366,0
|
|
20230904,171300,67136400,366,366,366,366,0
|
|
20230904,171200,67136400,366,366,366,366,0
|
|
20230904,171100,67136400,366,366,366,366,0
|
|
20230904,171000,67136400,366,366,366,366,0
|
|
20230904,170900,67136400,366,366,366,366,0
|
|
20230904,170800,67136400,366,366,366,366,0
|
|
20230904,170700,67136400,366,366,366,366,0
|
|
20230904,170600,67136400,366,366,366,366,0
|
|
20230904,170500,67136400,366,366,366,366,0
|
|
20230904,170400,67136400,366,366,366,366,0
|
|
20230904,170300,67136400,366,366,366,366,0
|
|
20230904,170200,67136400,366,366,366,366,0
|
|
20230904,170100,67136400,366,366,366,366,0
|
|
20230904,170000,67136400,366,366,366,366,0
|
|
20230904,165900,67136400,366,366,366,366,0
|
|
20230904,165800,67136400,366,366,366,366,0
|
|
20230904,165700,67136400,366,366,366,366,0
|
|
20230904,165600,67136400,366,366,366,366,0
|
|
20230904,165500,67136400,366,366,366,366,5151
|
|
20230904,165400,67136400,366,366,366,366,0
|
|
20230904,165300,67136400,366,366,366,366,0
|
|
20230904,165200,67136400,366,366,366,366,0
|
|
20230904,165100,67136400,366,366,366,366,0
|
|
20230904,165000,67136400,366,366,366,366,0
|
|
20230904,164900,67136400,366,366,366,366,0
|
|
20230904,164800,67136400,366,366,366,366,0
|
|
20230904,164700,67136400,366,366,366,366,0
|
|
20230904,164600,67136400,366,366,366,366,0
|
|
20230904,164500,67136400,366,366,366,366,0
|
|
20230904,164400,67136400,366,366,366,366,0
|
|
20230904,164300,67136400,366,366,366,366,0
|
|
20230904,164200,67136400,366,366,366,366,0
|
|
20230904,164100,67136400,366,366,366,366,0
|
|
20230904,164000,67136400,366,366,366,366,0
|
|
20230904,163900,67136400,366,366,366,366,0
|
|
20230904,163800,67136400,366,366,366,366,0
|
|
20230904,163700,67136400,366,366,366,366,0
|
|
20230904,163600,67136400,366,366,366,366,0
|
|
20230904,163500,67136400,366,366,366,366,0
|
|
20230904,163400,67136400,366,366,366,366,0
|
|
20230904,163300,67136400,366,366,366,366,0
|
|
20230904,163200,67136400,366,366,366,366,0
|
|
20230904,163100,67136400,366,366,366,366,0
|
|
20230904,163000,67136400,366,366,366,366,0
|
|
20230904,162900,67136400,366,366,366,366,0
|
|
20230904,162800,67136400,366,366,366,366,0
|
|
20230904,162700,67136400,366,366,366,366,0
|
|
20230904,162600,67136400,366,366,366,366,0
|
|
20230904,162500,67136400,366,366,366,366,5151
|
|
20230904,162400,67136400,366,366,366,366,0
|
|
20230904,162300,67136400,366,366,366,366,0
|
|
20230904,162200,67136400,366,366,366,366,0
|
|
20230904,162100,67136400,366,366,366,366,0
|
|
20230904,162000,67136400,366,366,366,366,0
|
|
20230904,161900,67136400,366,366,366,366,0
|
|
20230904,161800,67136400,366,366,366,366,0
|
|
20230904,161700,67136400,366,366,366,366,0
|
|
20230904,161600,67136400,366,366,366,366,0
|
|
20230904,161500,67136400,366,366,366,366,0
|
|
20230904,161400,67136400,366,366,366,366,0
|
|
20230904,161300,67136400,366,366,366,366,0
|
|
20230904,161200,67136400,366,366,366,366,0
|
|
20230904,161100,67136400,366,366,366,366,0
|
|
20230904,161000,67136400,366,366,366,366,0
|
|
20230904,160900,67136400,366,366,366,366,0
|
|
20230904,160800,67136400,366,366,366,366,0
|
|
20230904,160700,67136400,366,366,366,366,0
|
|
20230904,160600,67136400,366,366,366,366,0
|
|
20230904,160500,67136400,366,366,366,366,0
|
|
20230904,160400,67136400,366,366,366,366,0
|
|
20230904,160300,67136400,366,366,366,366,0
|
|
20230904,160200,67136400,366,366,366,366,0
|
|
20230904,160100,67136400,366,366,366,366,0
|
|
20230904,160000,67136400,366,366,366,366,0
|
|
20230904,155900,67136400,366,366,366,366,0
|
|
20230904,155800,67136400,366,366,366,366,0
|
|
20230904,155700,67136400,366,366,366,366,0
|
|
20230904,155600,67136400,366,366,366,366,0
|
|
20230904,155500,67136400,366,366,366,366,5151
|
|
20230904,155400,67136400,366,366,366,366,0
|
|
20230904,155300,67136400,366,366,366,366,0
|
|
20230904,155200,67136400,366,366,366,366,0
|
|
20230904,155100,67136400,366,366,366,366,0
|
|
20230904,155000,67136400,366,366,366,366,0
|
|
20230904,154900,67136400,366,366,366,366,0
|
|
20230904,154800,67136400,366,366,366,366,0
|
|
20230904,154700,67136400,366,366,366,366,0
|
|
20230904,154600,67136400,366,366,366,366,0
|
|
20230904,154500,67136400,366,366,366,366,0
|
|
20230904,154400,67136400,366,366,366,366,0
|
|
20230904,154300,67136400,366,366,366,366,0
|
|
20230904,154200,67136400,366,366,366,366,0
|
|
20230904,154100,67136400,366,366,366,366,0
|
|
20230904,154000,67136400,366,366,366,366,0
|
|
20230904,153900,67136400,366,366,366,366,0
|
|
20230904,153800,67136400,366,366,366,366,0
|
|
20230904,153700,67136400,366,366,366,366,0
|
|
20230904,153600,67136400,366,366,366,366,0
|
|
20230904,153500,67136400,366,366,366,366,0
|
|
20230904,153400,67136400,366,366,366,366,0
|
|
20230904,153300,67136400,366,366,366,366,0
|
|
20230904,153200,67136400,366,366,366,366,0
|
|
20230904,153100,67136400,366,366,366,366,0
|
|
20230904,153000,67136400,366,366,366,366,5151
|
|
20230904,152900,65251134,368,368,368,368,0
|
|
20230904,152800,65251134,368,368,368,368,0
|
|
20230904,152700,65251134,368,368,368,368,0
|
|
20230904,152600,65251134,368,368,368,368,0
|
|
20230904,152500,65251134,368,368,368,368,0
|
|
20230904,152400,65251134,368,368,368,368,0
|
|
20230904,152300,65251134,368,368,368,368,0
|
|
20230904,152200,65251134,368,368,368,368,0
|
|
20230904,152100,65251134,368,368,368,368,0
|
|
20230904,152000,65251134,368,368,368,368,0
|
|
20230904,151900,65251134,368,368,368,368,17
|
|
20230904,151800,65244878,368,368,368,368,0
|
|
20230904,151700,65244878,368,368,368,368,10
|
|
20230904,151600,65241198,368,368,368,368,0
|
|
20230904,151500,65241198,368,367,368,367,11
|
|
20230904,151400,65237151,368,368,368,368,0
|
|
20230904,151300,65237151,368,368,368,368,26
|
|
20230904,151200,65227583,368,368,368,368,0
|
|
20230904,151100,65227583,368,368,368,368,78
|
|
20230904,151000,65198879,369,369,369,369,0
|
|
20230904,150900,65198879,369,369,369,369,0
|
|
20230904,150800,65198879,369,369,369,369,2
|
|
20230904,150700,65198141,369,369,369,369,3
|
|
20230904,150600,65197034,368,368,368,368,0
|
|
20230904,150500,65197034,368,368,368,368,0
|
|
20230904,150400,65197034,368,368,368,368,0
|
|
20230904,150300,65197034,368,368,368,368,0
|
|
20230904,150200,65197034,368,368,368,368,0
|
|
20230904,150100,65197034,368,368,368,368,0
|
|
20230904,150000,65197034,368,368,368,368,0
|
|
20230904,145900,65197034,368,368,368,368,0
|
|
20230904,145800,65197034,368,368,368,368,355
|
|
20230904,145700,65066394,369,369,369,369,0
|
|
20230904,145600,65066394,369,369,369,369,21
|
|
20230904,145500,65058645,369,369,369,369,0
|
|
20230904,145400,65058645,369,369,369,369,11
|
|
20230904,145300,65054586,369,369,369,369,0
|
|
20230904,145200,65054586,369,369,369,369,0
|
|
20230904,145100,65054586,369,369,369,369,8
|
|
20230904,145000,65051634,368,368,368,368,4
|
|
20230904,144900,65050162,369,369,369,369,0
|
|
20230904,144800,65050162,369,369,369,369,50
|
|
20230904,144700,65031712,369,368,369,368,118
|
|
20230904,144600,64988267,368,368,368,368,0
|
|
20230904,144500,64988267,368,368,368,368,0
|
|
20230904,144400,64988267,368,368,368,368,9
|
|
20230904,144300,64984955,368,368,368,368,0
|
|
20230904,144200,64984955,368,368,368,368,0
|
|
20230904,144100,64984955,368,368,368,368,0
|
|
20230904,144000,64984955,368,368,368,368,0
|
|
20230904,143900,64984955,368,368,368,368,0
|
|
20230904,143800,64984955,368,368,368,368,2344
|
|
20230904,143700,64122363,367,367,368,367,48
|
|
20230904,143600,64104722,368,368,368,368,1040
|
|
20230904,143500,63722002,368,368,368,368,60
|
|
20230904,143400,63699922,368,368,368,368,0
|
|
20230904,143300,63699922,368,368,368,368,1
|
|
20230904,143200,63699554,368,368,368,368,0
|
|
20230904,143100,63699554,368,368,368,368,0
|
|
20230904,143000,63699554,368,368,368,368,0
|
|
20230904,142900,63699554,368,368,368,368,0
|
|
20230904,142800,63699554,368,368,368,368,21
|
|
20230904,142700,63691826,368,368,368,368,0
|
|
20230904,142600,63691826,368,368,368,368,0
|
|
20230904,142500,63691826,368,368,368,368,0
|
|
20230904,142400,63691826,368,368,368,368,0
|
|
20230904,142300,63691826,368,368,368,368,0
|
|
20230904,142200,63691826,368,368,368,368,0
|
|
20230904,142100,63691826,368,368,368,368,0
|
|
20230904,142000,63691826,368,367,368,367,1050
|
|
20230904,141900,63306426,368,368,368,368,59
|
|
20230904,141800,63284714,368,368,368,368,1760
|
|
20230904,141700,62637034,368,368,368,368,8261
|
|
20230904,141600,59596986,367,368,368,367,100
|
|
20230904,141500,59560236,368,368,368,368,50
|
|
20230904,141400,59541836,367,367,367,367,2
|
|
20230904,141300,59541102,368,368,368,368,1
|
|
20230904,141200,59540734,367,367,367,367,0
|
|
20230904,141100,59540734,367,368,368,367,2055
|
|
20230904,141000,58786547,368,368,368,368,0
|
|
20230904,140900,58786547,368,368,368,368,0
|
|
20230904,140800,58786547,368,368,368,368,21
|
|
20230904,140700,58778819,367,367,367,367,0
|
|
20230904,140600,58778819,367,367,367,367,1
|
|
20230904,140500,58778452,368,368,368,368,0
|
|
20230904,140400,58778452,368,368,368,368,0
|
|
20230904,140300,58778452,368,368,368,368,0
|
|
20230904,140200,58778452,368,368,368,368,0
|
|
20230904,140100,58778452,368,368,368,368,0
|
|
20230904,140000,58778452,368,368,368,368,7044
|
|
20230904,135900,56186260,368,368,368,368,21
|
|
20230904,135800,56178532,366,366,366,366,0
|
|
20230904,135700,56178532,366,366,366,366,0
|
|
20230904,135600,56178532,366,366,366,366,0
|
|
20230904,135500,56178532,366,366,366,366,0
|
|
20230904,135400,56178532,366,367,367,366,5562
|
|
20230904,135300,54139750,366,366,366,366,0
|
|
20230904,135200,54139750,366,366,366,366,0
|
|
20230904,135100,54139750,366,366,366,366,0
|
|
20230904,135000,54139750,366,367,367,366,54
|
|
20230904,134900,54119965,367,367,367,367,0
|
|
20230904,134800,54119965,367,367,367,367,1444
|
|
20230904,134700,53590017,367,367,367,367,0
|
|
20230904,134600,53590017,367,367,367,367,2000
|
|
20230904,134500,52856017,367,367,367,367,0
|
|
20230904,134400,52856017,367,367,367,367,1664
|
|
20230904,134300,52245329,367,367,367,367,0
|
|
20230904,134200,52245329,367,367,367,367,0
|
|
20230904,134100,52245329,367,367,367,367,0
|
|
20230904,134000,52245329,367,366,367,366,22
|
|
20230904,133900,52237256,367,367,367,367,0
|
|
20230904,133800,52237256,367,366,367,366,464
|
|
20230904,133700,52067308,367,367,367,367,0
|
|
20230904,133600,52067308,367,367,367,367,0
|
|
20230904,133500,52067308,367,367,367,367,0
|
|
20230904,133400,52067308,367,367,367,367,0
|
|
20230904,133300,52067308,367,367,367,367,0
|
|
20230904,133200,52067308,367,367,367,367,103
|
|
20230904,133100,52029507,367,367,367,367,21
|
|
20230904,133000,52021800,367,367,367,366,6
|
|
20230904,132900,52019599,367,367,367,367,60
|
|
20230904,132800,51997579,368,368,368,368,0
|
|
20230904,132700,51997579,368,368,368,368,0
|
|
20230904,132600,51997579,368,368,368,368,34
|
|
20230904,132500,51985067,368,368,368,368,0
|
|
20230904,132400,51985067,368,368,368,368,0
|
|
20230904,132300,51985067,368,368,368,368,0
|
|
20230904,132200,51985067,368,368,368,368,21
|
|
20230904,132100,51977339,368,368,368,368,0
|
|
20230904,132000,51977339,368,368,368,368,22
|
|
20230904,131900,51969243,368,368,368,368,55
|
|
20230904,131800,51949003,368,368,368,368,0
|
|
20230904,131700,51949003,368,368,368,368,0
|
|
20230904,131600,51949003,368,368,368,368,10
|
|
20230904,131500,51945323,368,367,368,367,11
|
|
20230904,131400,51941281,367,367,367,367,27
|
|
20230904,131300,51931372,367,368,368,367,137
|
|
20230904,131200,51880963,368,367,368,367,76
|
|
20230904,131100,51853049,367,367,367,367,0
|
|
20230904,131000,51853049,367,367,367,367,0
|
|
20230904,130900,51853049,367,367,367,367,1
|
|
20230904,130800,51852682,368,368,368,368,0
|
|
20230904,130700,51852682,368,368,368,368,0
|
|
20230904,130600,51852682,368,368,368,368,0
|
|
20230904,130500,51852682,368,368,368,368,0
|
|
20230904,130400,51852682,368,368,368,368,0
|
|
20230904,130300,51852682,368,368,368,368,0
|
|
20230904,130200,51852682,368,368,368,368,21
|
|
20230904,130100,51844954,367,367,367,367,0
|
|
20230904,130000,51844954,367,367,367,367,0
|
|
20230904,125900,51844954,367,367,367,367,0
|
|
20230904,125800,51844954,367,367,367,367,2
|
|
20230904,125700,51844220,368,368,368,368,3
|
|
20230904,125600,51843116,368,368,368,368,0
|
|
20230904,125500,51843116,368,367,368,367,3
|
|
20230904,125400,51842014,367,367,367,367,2
|
|
20230904,125300,51841280,368,367,368,367,70
|
|
20230904,125200,51815569,367,367,367,367,1
|
|
20230904,125100,51815202,367,367,367,367,51
|
|
20230904,125000,51796485,368,368,368,368,0
|
|
20230904,124900,51796485,368,368,368,368,2
|
|
20230904,124800,51795749,366,366,366,366,0
|
|
20230904,124700,51795749,366,366,366,366,0
|
|
20230904,124600,51795749,366,366,366,366,0
|
|
20230904,124500,51795749,366,366,366,366,2
|
|
20230904,124400,51795017,368,368,368,368,0
|
|
20230904,124300,51795017,368,368,368,368,21
|
|
20230904,124200,51787289,368,368,368,368,0
|
|
20230904,124100,51787289,368,368,368,368,0
|
|
20230904,124000,51787289,368,368,368,368,0
|
|
20230904,123900,51787289,368,368,368,368,0
|
|
20230904,123800,51787289,368,368,368,368,0
|
|
20230904,123700,51787289,368,368,368,368,0
|
|
20230904,123600,51787289,368,368,368,368,0
|
|
20230904,123500,51787289,368,368,368,368,1
|
|
20230904,123400,51786921,368,368,368,368,23
|
|
20230904,123300,51778457,366,366,366,366,0
|
|
20230904,123200,51778457,366,366,366,366,0
|
|
20230904,123100,51778457,366,366,366,366,0
|
|
20230904,123000,51778457,366,366,366,366,0
|
|
20230904,122900,51778457,366,366,366,366,0
|
|
20230904,122800,51778457,366,366,366,366,2020
|
|
20230904,122700,51039137,367,367,367,367,0
|
|
20230904,122600,51039137,367,367,367,367,1010
|
|
20230904,122500,50668467,368,368,368,368,1
|
|
20230904,122400,50668099,368,368,368,368,0
|
|
20230904,122300,50668099,368,368,368,368,0
|
|
20230904,122200,50668099,368,368,368,368,21
|
|
20230904,122100,50660371,366,366,366,366,1000
|
|
20230904,122000,50294371,366,366,366,366,0
|
|
20230904,121900,50294371,366,366,366,366,0
|
|
20230904,121800,50294371,366,366,366,366,1
|
|
20230904,121700,50294005,366,366,366,365,4190
|
|
20230904,121600,48760466,366,366,366,366,0
|
|
20230904,121500,48760466,366,366,366,366,0
|
|
20230904,121400,48760466,366,366,366,366,1
|
|
20230904,121300,48760100,368,368,368,368,21
|
|
20230904,121200,48752372,366,366,366,366,0
|
|
20230904,121100,48752372,366,366,366,366,1808
|
|
20230904,121000,48090644,367,367,367,367,3000
|
|
20230904,120900,46989644,367,367,367,367,0
|
|
20230904,120800,46989644,367,367,367,367,0
|
|
20230904,120700,46989644,367,367,367,367,10
|
|
20230904,120600,46985974,367,367,367,367,0
|
|
20230904,120500,46985974,367,367,367,367,0
|
|
20230904,120400,46985974,367,367,367,367,0
|
|
20230904,120300,46985974,367,367,367,367,1
|
|
20230904,120200,46985607,366,366,367,366,214
|
|
20230904,120100,46907282,366,366,366,366,1001
|
|
20230904,120000,46540916,365,365,365,365,1001
|
|
20230904,115900,46175551,365,365,365,365,0
|
|
20230904,115800,46175551,365,365,365,365,0
|
|
20230904,115700,46175551,365,365,365,365,1017
|
|
20230904,115600,45804346,366,366,366,366,0
|
|
20230904,115500,45804346,366,366,366,366,0
|
|
20230904,115400,45804346,366,366,366,366,0
|
|
20230904,115300,45804346,366,366,366,366,0
|
|
20230904,115200,45804346,366,366,366,366,21
|
|
20230904,115100,45796660,366,366,366,366,0
|
|
20230904,115000,45796660,366,366,366,366,1
|
|
20230904,114900,45796294,366,366,366,366,0
|
|
20230904,114800,45796294,366,366,366,366,1
|
|
20230904,114700,45795928,366,366,366,366,1
|
|
20230904,114600,45795562,366,366,366,366,1
|
|
20230904,114500,45795196,366,366,366,366,3
|
|
20230904,114400,45794098,367,367,367,367,0
|
|
20230904,114300,45794098,367,367,367,367,0
|
|
20230904,114200,45794098,367,367,367,367,0
|
|
20230904,114100,45794098,367,366,367,366,9
|
|
20230904,114000,45790803,365,365,365,365,10000
|
|
20230904,113900,42140803,365,365,365,365,22
|
|
20230904,113800,42132773,365,365,365,365,0
|
|
20230904,113700,42132773,365,365,365,365,1
|
|
20230904,113600,42132408,365,365,365,365,0
|
|
20230904,113500,42132408,365,365,365,365,2
|
|
20230904,113400,42131678,365,365,365,365,1
|
|
20230904,113300,42131313,365,365,365,365,0
|
|
20230904,113200,42131313,365,365,365,365,0
|
|
20230904,113100,42131313,365,365,365,365,23
|
|
20230904,113000,42122918,365,365,365,365,21
|
|
20230904,112900,42115253,365,365,365,365,22
|
|
20230904,112800,42107223,365,365,365,365,1
|
|
20230904,112700,42106858,364,364,364,364,0
|
|
20230904,112600,42106858,364,364,364,364,664
|
|
20230904,112500,41865162,364,364,364,364,0
|
|
20230904,112400,41865162,364,364,364,364,0
|
|
20230904,112300,41865162,364,364,364,364,0
|
|
20230904,112200,41865162,364,364,364,364,0
|
|
20230904,112100,41865162,364,364,364,364,0
|
|
20230904,112000,41865162,364,365,365,364,3
|
|
20230904,111900,41864069,365,365,365,365,0
|
|
20230904,111800,41864069,365,364,365,364,445
|
|
20230904,111700,41702073,365,365,365,365,0
|
|
20230904,111600,41702073,365,365,365,365,2
|
|
20230904,111500,41701343,365,365,365,365,1
|
|
20230904,111400,41700978,365,365,365,365,0
|
|
20230904,111300,41700978,365,365,365,365,15
|
|
20230904,111200,41695503,365,365,365,365,0
|
|
20230904,111100,41695503,365,365,365,365,2
|
|
20230904,111000,41694773,365,365,365,365,0
|
|
20230904,110900,41694773,365,365,365,365,21
|
|
20230904,110800,41687108,365,365,365,365,1
|
|
20230904,110700,41686743,365,365,365,365,0
|
|
20230904,110600,41686743,365,365,365,365,0
|
|
20230904,110500,41686743,365,365,365,365,0
|
|
20230904,110400,41686743,365,364,365,364,1154
|
|
20230904,110300,41266686,363,363,363,363,180
|
|
20230904,110200,41201346,363,363,363,363,1
|
|
20230904,110100,41200983,363,363,363,363,10157
|
|
20230904,110000,37513992,363,363,363,363,21
|
|
20230904,105900,37506369,363,363,363,363,100
|
|
20230904,105800,37470069,363,363,363,363,0
|
|
20230904,105700,37470069,363,363,363,363,100
|
|
20230904,105600,37433769,363,363,363,363,1
|
|
20230904,105500,37433406,363,363,363,363,0
|
|
20230904,105400,37433406,363,363,363,363,6
|
|
20230904,105300,37431228,363,363,363,363,24031
|
|
20230904,105200,28707975,364,364,364,364,0
|
|
20230904,105100,28707975,364,364,364,364,1
|
|
20230904,105000,28707611,364,364,364,364,0
|
|
20230904,104900,28707611,364,364,364,364,0
|
|
20230904,104800,28707611,364,364,364,364,22
|
|
20230904,104700,28699603,364,364,364,364,0
|
|
20230904,104600,28699603,364,364,364,364,5000
|
|
20230904,104500,26879603,364,364,364,364,0
|
|
20230904,104400,26879603,364,363,364,363,1991
|
|
20230904,104300,26156868,364,364,364,364,2
|
|
20230904,104200,26156140,364,364,364,364,1
|
|
20230904,104100,26155776,364,364,364,364,0
|
|
20230904,104000,26155776,364,364,364,364,41
|
|
20230904,103900,26140852,364,364,364,364,2615
|
|
20230904,103800,25188992,364,364,364,364,1
|
|
20230904,103700,25188628,364,364,364,364,101
|
|
20230904,103600,25151864,364,364,364,364,51
|
|
20230904,103500,25133300,364,364,364,364,0
|
|
20230904,103400,25133300,364,364,364,364,0
|
|
20230904,103300,25133300,364,364,364,364,325
|
|
20230904,103200,25015000,364,364,364,364,0
|
|
20230904,103100,25015000,364,364,364,364,0
|
|
20230904,103000,25015000,364,364,364,364,295
|
|
20230904,102900,24907620,364,364,364,363,4010
|
|
20230904,102800,23451980,364,364,364,364,0
|
|
20230904,102700,23451980,364,364,364,364,0
|
|
20230904,102600,23451980,364,364,364,364,0
|
|
20230904,102500,23451980,364,364,364,364,0
|
|
20230904,102400,23451980,364,364,364,364,10
|
|
20230904,102300,23448340,364,364,364,364,9
|
|
20230904,102200,23445064,364,364,364,364,311
|
|
20230904,102100,23331860,364,364,364,364,44
|
|
20230904,102000,23315844,364,364,364,364,22
|
|
20230904,101900,23307836,363,363,363,363,2045
|
|
20230904,101800,22565501,363,363,363,363,0
|
|
20230904,101700,22565501,363,363,363,363,0
|
|
20230904,101600,22565501,363,363,363,363,0
|
|
20230904,101500,22565501,363,363,363,363,10
|
|
20230904,101400,22561871,362,363,363,362,11150
|
|
20230904,101300,18515632,363,363,363,363,2406
|
|
20230904,101200,17642254,364,364,364,364,1168
|
|
20230904,101100,17217102,365,365,365,365,21
|
|
20230904,101000,17209437,365,365,365,365,0
|
|
20230904,100900,17209437,365,365,365,365,0
|
|
20230904,100800,17209437,365,365,365,365,0
|
|
20230904,100700,17209437,365,365,365,365,54
|
|
20230904,100600,17189727,365,365,365,365,0
|
|
20230904,100500,17189727,365,365,365,365,0
|
|
20230904,100400,17189727,365,365,365,365,0
|
|
20230904,100300,17189727,365,365,365,365,34
|
|
20230904,100200,17177317,365,365,365,365,0
|
|
20230904,100100,17177317,365,364,365,364,1021
|
|
20230904,100000,16805652,364,364,364,364,0
|
|
20230904,095900,16805652,364,364,364,364,5000
|
|
20230904,095800,14985652,364,364,364,364,0
|
|
20230904,095700,14985652,364,364,364,364,4636
|
|
20230904,095600,13298148,365,365,365,365,9
|
|
20230904,095500,13294863,365,367,367,365,4541
|
|
20230904,095400,11637290,366,366,366,366,1
|
|
20230904,095300,11636924,366,366,366,366,46
|
|
20230904,095200,11620088,366,366,366,366,2021
|
|
20230904,095100,10880402,366,366,366,366,200
|
|
20230904,095000,10807202,366,366,366,366,100
|
|
20230904,094900,10770602,365,365,365,365,1
|
|
20230904,094800,10770237,366,366,366,366,0
|
|
20230904,094700,10770237,366,366,366,366,5
|
|
20230904,094600,10768407,366,366,366,366,0
|
|
20230904,094500,10768407,366,366,366,366,1
|
|
20230904,094400,10768041,366,366,366,366,0
|
|
20230904,094300,10768041,366,366,366,366,0
|
|
20230904,094200,10768041,366,366,366,366,1025
|
|
20230904,094100,10392891,366,366,366,366,1
|
|
20230904,094000,10392525,366,366,366,366,0
|
|
20230904,093900,10392525,366,366,366,366,0
|
|
20230904,093800,10392525,366,366,366,366,2
|
|
20230904,093700,10391793,366,366,366,366,10
|
|
20230904,093600,10388133,366,366,366,366,10
|
|
20230904,093500,10384473,366,366,366,366,1079
|
|
20230904,093400,9989559,367,367,367,367,0
|
|
20230904,093300,9989559,367,367,367,367,0
|
|
20230904,093200,9989559,367,367,367,367,1
|
|
20230904,093100,9989192,367,367,367,367,4
|
|
20230904,093000,9987724,367,367,367,367,0
|
|
20230904,092900,9987724,367,367,367,367,3
|
|
20230904,092800,9986623,367,366,367,366,2
|
|
20230904,092700,9985890,366,366,366,366,1002
|
|
20230904,092600,9619158,366,366,366,366,1
|
|
20230904,092500,9618792,366,366,366,366,0
|
|
20230904,092400,9618792,366,366,366,366,9
|
|
20230904,092300,9615498,366,366,366,366,1
|
|
20230904,092200,9615132,367,367,367,367,0
|
|
20230904,092100,9615132,367,367,367,367,0
|
|
20230904,092000,9615132,367,367,367,367,0
|
|
20230904,091900,9615132,367,367,367,367,0
|
|
20230904,091800,9615132,367,367,367,367,0
|
|
20230904,091700,9615132,367,367,367,367,0
|
|
20230904,091600,9615132,367,366,367,366,619
|
|
20230904,091500,9388577,367,368,368,367,7
|
|
20230904,091400,9386006,366,368,368,366,1119
|
|
20230904,091300,8976444,368,368,368,368,1
|
|
20230904,091200,8976076,367,367,368,367,7
|
|
20230904,091100,8973506,368,367,368,367,7
|
|
20230904,091000,8970935,365,367,368,364,532
|
|
20230904,090900,8776941,367,366,367,366,681
|
|
20230904,090800,8527693,367,366,367,366,3
|
|
20230904,090700,8526594,368,366,368,366,1346
|
|
20230904,090600,8033951,366,366,366,366,458
|
|
20230904,090500,7866323,365,365,365,364,10002
|
|
20230904,090400,4225345,367,365,367,365,262
|
|
20230904,090300,4129713,365,366,366,365,4739
|
|
20230904,090200,2399263,366,366,366,366,2930
|
|
20230904,090100,1326883,366,367,369,366,1587
|
|
20230904,090000,741338,369,367,369,367,2019
|