599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185600,79162642,367,367,367,367,4002
|
|
20230905,185500,79162642,367,367,367,367,0
|
|
20230905,185400,79162642,367,367,367,367,0
|
|
20230905,185300,79162642,367,367,367,367,0
|
|
20230905,185200,79162642,367,367,367,367,0
|
|
20230905,185100,79162642,367,367,367,367,0
|
|
20230905,185000,79162642,367,367,367,367,0
|
|
20230905,184900,79162642,367,367,367,367,0
|
|
20230905,184800,79162642,367,367,367,367,0
|
|
20230905,184700,79162642,367,367,367,367,0
|
|
20230905,184600,79162642,367,367,367,367,0
|
|
20230905,184500,79162642,367,367,367,367,0
|
|
20230905,184400,79162642,367,367,367,367,0
|
|
20230905,184300,79162642,367,367,367,367,0
|
|
20230905,184200,79162642,367,367,367,367,0
|
|
20230905,184100,79162642,367,367,367,367,0
|
|
20230905,184000,79162642,367,367,367,367,0
|
|
20230905,183900,79162642,367,367,367,367,0
|
|
20230905,183800,79162642,367,367,367,367,0
|
|
20230905,183700,79162642,367,367,367,367,0
|
|
20230905,183600,79162642,367,367,367,367,0
|
|
20230905,183500,79162642,367,367,367,367,0
|
|
20230905,183400,79162642,367,367,367,367,0
|
|
20230905,183300,79162642,367,367,367,367,0
|
|
20230905,183200,79162642,367,367,367,367,0
|
|
20230905,183100,79162642,367,367,367,367,0
|
|
20230905,183000,79162642,367,367,367,367,0
|
|
20230905,182900,79162642,367,367,367,367,0
|
|
20230905,182800,79162642,367,367,367,367,0
|
|
20230905,182700,79162642,367,367,367,367,0
|
|
20230905,182600,79162642,367,367,367,367,4002
|
|
20230905,182500,79162642,367,367,367,367,0
|
|
20230905,182400,79162642,367,367,367,367,0
|
|
20230905,182300,79162642,367,367,367,367,0
|
|
20230905,182200,79162642,367,367,367,367,0
|
|
20230905,182100,79162642,367,367,367,367,0
|
|
20230905,182000,79162642,367,367,367,367,0
|
|
20230905,181900,79162642,367,367,367,367,0
|
|
20230905,181800,79162642,367,367,367,367,0
|
|
20230905,181700,79162642,367,367,367,367,0
|
|
20230905,181600,79162642,367,367,367,367,0
|
|
20230905,181500,79162642,367,367,367,367,0
|
|
20230905,181400,79162642,367,367,367,367,0
|
|
20230905,181300,79162642,367,367,367,367,0
|
|
20230905,181200,79162642,367,367,367,367,0
|
|
20230905,181100,79162642,367,367,367,367,0
|
|
20230905,181000,79162642,367,367,367,367,0
|
|
20230905,180900,79162642,367,367,367,367,0
|
|
20230905,180800,79162642,367,367,367,367,0
|
|
20230905,180700,79162642,367,367,367,367,0
|
|
20230905,180600,79162642,367,367,367,367,0
|
|
20230905,180500,79162642,367,367,367,367,0
|
|
20230905,180400,79162642,367,367,367,367,0
|
|
20230905,180300,79162642,367,367,367,367,0
|
|
20230905,180200,79162642,367,367,367,367,0
|
|
20230905,180100,79162642,367,367,367,367,0
|
|
20230905,180000,79162642,367,367,367,367,0
|
|
20230905,175900,79162642,367,367,367,367,0
|
|
20230905,175800,79162642,367,367,367,367,0
|
|
20230905,175700,79162642,367,367,367,367,0
|
|
20230905,175600,79162642,367,367,367,367,4002
|
|
20230905,175500,79162642,367,367,367,367,0
|
|
20230905,175400,79162642,367,367,367,367,0
|
|
20230905,175300,79162642,367,367,367,367,0
|
|
20230905,175200,79162642,367,367,367,367,0
|
|
20230905,175100,79162642,367,367,367,367,0
|
|
20230905,175000,79162642,367,367,367,367,0
|
|
20230905,174900,79162642,367,367,367,367,0
|
|
20230905,174800,79162642,367,367,367,367,0
|
|
20230905,174700,79162642,367,367,367,367,0
|
|
20230905,174600,79162642,367,367,367,367,0
|
|
20230905,174500,79162642,367,367,367,367,0
|
|
20230905,174400,79162642,367,367,367,367,0
|
|
20230905,174300,79162642,367,367,367,367,0
|
|
20230905,174200,79162642,367,367,367,367,0
|
|
20230905,174100,79162642,367,367,367,367,0
|
|
20230905,174000,79162642,367,367,367,367,0
|
|
20230905,173900,79162642,367,367,367,367,0
|
|
20230905,173800,79162642,367,367,367,367,0
|
|
20230905,173700,79162642,367,367,367,367,0
|
|
20230905,173600,79162642,367,367,367,367,0
|
|
20230905,173500,79162642,367,367,367,367,0
|
|
20230905,173400,79162642,367,367,367,367,0
|
|
20230905,173300,79162642,367,367,367,367,0
|
|
20230905,173200,79162642,367,367,367,367,0
|
|
20230905,173100,79162642,367,367,367,367,0
|
|
20230905,173000,79162642,367,367,367,367,0
|
|
20230905,172900,79162642,367,367,367,367,0
|
|
20230905,172800,79162642,367,367,367,367,0
|
|
20230905,172700,79162642,367,367,367,367,0
|
|
20230905,172600,79162642,367,367,367,367,4002
|
|
20230905,172500,79162642,367,367,367,367,0
|
|
20230905,172400,79162642,367,367,367,367,0
|
|
20230905,172300,79162642,367,367,367,367,0
|
|
20230905,172200,79162642,367,367,367,367,0
|
|
20230905,172100,79162642,367,367,367,367,0
|
|
20230905,172000,79162642,367,367,367,367,0
|
|
20230905,171900,79162642,367,367,367,367,0
|
|
20230905,171800,79162642,367,367,367,367,0
|
|
20230905,171700,79162642,367,367,367,367,0
|
|
20230905,171600,79162642,367,367,367,367,0
|
|
20230905,171500,79162642,367,367,367,367,0
|
|
20230905,171400,79162642,367,367,367,367,0
|
|
20230905,171300,79162642,367,367,367,367,0
|
|
20230905,171200,79162642,367,367,367,367,0
|
|
20230905,171100,79162642,367,367,367,367,0
|
|
20230905,171000,79162642,367,367,367,367,0
|
|
20230905,170900,79162642,367,367,367,367,0
|
|
20230905,170800,79162642,367,367,367,367,0
|
|
20230905,170700,79162642,367,367,367,367,0
|
|
20230905,170600,79162642,367,367,367,367,0
|
|
20230905,170500,79162642,367,367,367,367,0
|
|
20230905,170400,79162642,367,367,367,367,0
|
|
20230905,170300,79162642,367,367,367,367,0
|
|
20230905,170200,79162642,367,367,367,367,0
|
|
20230905,170100,79162642,367,367,367,367,0
|
|
20230905,170000,79162642,367,367,367,367,0
|
|
20230905,165900,79162642,367,367,367,367,0
|
|
20230905,165800,79162642,367,367,367,367,0
|
|
20230905,165700,79162642,367,367,367,367,0
|
|
20230905,165600,79162642,367,367,367,367,4002
|
|
20230905,165500,79162642,367,367,367,367,0
|
|
20230905,165400,79162642,367,367,367,367,0
|
|
20230905,165300,79162642,367,367,367,367,0
|
|
20230905,165200,79162642,367,367,367,367,0
|
|
20230905,165100,79162642,367,367,367,367,0
|
|
20230905,165000,79162642,367,367,367,367,0
|
|
20230905,164900,79162642,367,367,367,367,0
|
|
20230905,164800,79162642,367,367,367,367,0
|
|
20230905,164700,79162642,367,367,367,367,0
|
|
20230905,164600,79162642,367,367,367,367,0
|
|
20230905,164500,79162642,367,367,367,367,0
|
|
20230905,164400,79162642,367,367,367,367,0
|
|
20230905,164300,79162642,367,367,367,367,0
|
|
20230905,164200,79162642,367,367,367,367,0
|
|
20230905,164100,79162642,367,367,367,367,0
|
|
20230905,164000,79162642,367,367,367,367,0
|
|
20230905,163900,79162642,367,367,367,367,0
|
|
20230905,163800,79162642,367,367,367,367,0
|
|
20230905,163700,79162642,367,367,367,367,0
|
|
20230905,163600,79162642,367,367,367,367,0
|
|
20230905,163500,79162642,367,367,367,367,0
|
|
20230905,163400,79162642,367,367,367,367,0
|
|
20230905,163300,79162642,367,367,367,367,0
|
|
20230905,163200,79162642,367,367,367,367,0
|
|
20230905,163100,79162642,367,367,367,367,0
|
|
20230905,163000,79162642,367,367,367,367,0
|
|
20230905,162900,79162642,367,367,367,367,0
|
|
20230905,162800,79162642,367,367,367,367,0
|
|
20230905,162700,79162642,367,367,367,367,0
|
|
20230905,162600,79162642,367,367,367,367,4002
|
|
20230905,162500,79162642,367,367,367,367,0
|
|
20230905,162400,79162642,367,367,367,367,0
|
|
20230905,162300,79162642,367,367,367,367,0
|
|
20230905,162200,79162642,367,367,367,367,0
|
|
20230905,162100,79162642,367,367,367,367,0
|
|
20230905,162000,79162642,367,367,367,367,0
|
|
20230905,161900,79162642,367,367,367,367,0
|
|
20230905,161800,79162642,367,367,367,367,0
|
|
20230905,161700,79162642,367,367,367,367,0
|
|
20230905,161600,79162642,367,367,367,367,0
|
|
20230905,161500,79162642,367,367,367,367,0
|
|
20230905,161400,79162642,367,367,367,367,0
|
|
20230905,161300,79162642,367,367,367,367,0
|
|
20230905,161200,79162642,367,367,367,367,0
|
|
20230905,161100,79162642,367,367,367,367,0
|
|
20230905,161000,79162642,367,367,367,367,0
|
|
20230905,160900,79162642,367,367,367,367,0
|
|
20230905,160800,79162642,367,367,367,367,0
|
|
20230905,160700,79162642,367,367,367,367,0
|
|
20230905,160600,79162642,367,367,367,367,0
|
|
20230905,160500,79162642,367,367,367,367,0
|
|
20230905,160400,79162642,367,367,367,367,0
|
|
20230905,160300,79162642,367,367,367,367,0
|
|
20230905,160200,79162642,367,367,367,367,0
|
|
20230905,160100,79162642,367,367,367,367,0
|
|
20230905,160000,79162642,367,367,367,367,0
|
|
20230905,155900,79162642,367,367,367,367,0
|
|
20230905,155800,79162642,367,367,367,367,0
|
|
20230905,155700,79162642,367,367,367,367,0
|
|
20230905,155600,79162642,367,367,367,367,4002
|
|
20230905,155500,79162642,367,367,367,367,0
|
|
20230905,155400,79162642,367,367,367,367,0
|
|
20230905,155300,79162642,367,367,367,367,0
|
|
20230905,155200,79162642,367,367,367,367,0
|
|
20230905,155100,79162642,367,367,367,367,0
|
|
20230905,155000,79162642,367,367,367,367,0
|
|
20230905,154900,79162642,367,367,367,367,0
|
|
20230905,154800,79162642,367,367,367,367,0
|
|
20230905,154700,79162642,367,367,367,367,0
|
|
20230905,154600,79162642,367,367,367,367,0
|
|
20230905,154500,79162642,367,367,367,367,0
|
|
20230905,154400,79162642,367,367,367,367,0
|
|
20230905,154300,79162642,367,367,367,367,0
|
|
20230905,154200,79162642,367,367,367,367,0
|
|
20230905,154100,79162642,367,367,367,367,0
|
|
20230905,154000,79162642,367,367,367,367,0
|
|
20230905,153900,79162642,367,367,367,367,0
|
|
20230905,153800,79162642,367,367,367,367,0
|
|
20230905,153700,79162642,367,367,367,367,0
|
|
20230905,153600,79162642,367,367,367,367,0
|
|
20230905,153500,79162642,367,367,367,367,0
|
|
20230905,153400,79162642,367,367,367,367,0
|
|
20230905,153300,79162642,367,367,367,367,0
|
|
20230905,153200,79162642,367,367,367,367,0
|
|
20230905,153100,79162642,367,367,367,367,0
|
|
20230905,153000,79162642,367,367,367,367,4002
|
|
20230905,152900,77693908,367,367,367,367,0
|
|
20230905,152800,77693908,367,367,367,367,0
|
|
20230905,152700,77693908,367,367,367,367,0
|
|
20230905,152600,77693908,367,367,367,367,0
|
|
20230905,152500,77693908,367,367,367,367,0
|
|
20230905,152400,77693908,367,367,367,367,0
|
|
20230905,152300,77693908,367,367,367,367,0
|
|
20230905,152200,77693908,367,367,367,367,0
|
|
20230905,152100,77693908,367,367,367,367,0
|
|
20230905,152000,77693908,367,367,367,367,0
|
|
20230905,151900,77693908,367,367,367,367,7553
|
|
20230905,151800,74921957,367,367,367,367,0
|
|
20230905,151700,74921957,367,367,367,367,0
|
|
20230905,151600,74921957,367,367,367,367,0
|
|
20230905,151500,74921957,367,367,367,367,0
|
|
20230905,151400,74921957,367,366,367,366,3
|
|
20230905,151300,74920857,367,367,367,367,0
|
|
20230905,151200,74920857,367,367,367,367,1
|
|
20230905,151100,74920490,367,367,367,367,0
|
|
20230905,151000,74920490,367,367,367,367,0
|
|
20230905,150900,74920490,367,367,367,367,0
|
|
20230905,150800,74920490,367,366,367,364,93
|
|
20230905,150700,74886537,367,367,367,367,0
|
|
20230905,150600,74886537,367,366,367,366,52
|
|
20230905,150500,74867503,367,367,367,367,4
|
|
20230905,150400,74866035,364,364,364,364,0
|
|
20230905,150300,74866035,364,364,364,364,0
|
|
20230905,150200,74866035,364,364,364,364,0
|
|
20230905,150100,74866035,364,364,364,364,1
|
|
20230905,150000,74865671,367,367,367,367,0
|
|
20230905,145900,74865671,367,367,367,367,0
|
|
20230905,145800,74865671,367,366,367,366,2
|
|
20230905,145700,74864938,367,367,367,367,0
|
|
20230905,145600,74864938,367,367,367,367,0
|
|
20230905,145500,74864938,367,367,367,367,0
|
|
20230905,145400,74864938,367,367,367,367,0
|
|
20230905,145300,74864938,367,367,367,367,0
|
|
20230905,145200,74864938,367,367,367,367,0
|
|
20230905,145100,74864938,367,367,367,367,2
|
|
20230905,145000,74864204,367,367,367,367,7
|
|
20230905,144900,74861635,367,366,367,364,7
|
|
20230905,144800,74859070,367,366,367,366,3
|
|
20230905,144700,74857971,366,366,366,366,17
|
|
20230905,144600,74851749,364,367,367,364,2
|
|
20230905,144500,74851018,364,364,364,364,0
|
|
20230905,144400,74851018,364,366,366,364,5000
|
|
20230905,144300,73030292,366,366,366,366,9
|
|
20230905,144200,73026998,367,367,367,367,2
|
|
20230905,144100,73026264,364,364,364,364,0
|
|
20230905,144000,73026264,364,365,365,364,15
|
|
20230905,143900,73020790,365,365,365,365,0
|
|
20230905,143800,73020790,365,365,365,365,0
|
|
20230905,143700,73020790,365,365,365,365,0
|
|
20230905,143600,73020790,365,365,365,365,0
|
|
20230905,143500,73020790,365,365,365,365,0
|
|
20230905,143400,73020790,365,365,365,365,1
|
|
20230905,143300,73020425,367,367,367,367,0
|
|
20230905,143200,73020425,367,367,367,367,0
|
|
20230905,143100,73020425,367,367,367,367,1
|
|
20230905,143000,73020058,367,367,367,367,0
|
|
20230905,142900,73020058,367,367,367,367,1
|
|
20230905,142800,73019691,367,367,367,367,0
|
|
20230905,142700,73019691,367,367,367,367,1
|
|
20230905,142600,73019324,365,365,365,365,10
|
|
20230905,142500,73015674,367,367,367,367,0
|
|
20230905,142400,73015674,367,367,367,367,0
|
|
20230905,142300,73015674,367,367,367,367,0
|
|
20230905,142200,73015674,367,367,367,367,0
|
|
20230905,142100,73015674,367,367,367,367,0
|
|
20230905,142000,73015674,367,367,367,367,0
|
|
20230905,141900,73015674,367,367,367,367,0
|
|
20230905,141800,73015674,367,367,367,367,0
|
|
20230905,141700,73015674,367,367,367,367,0
|
|
20230905,141600,73015674,367,367,367,367,1
|
|
20230905,141500,73015307,367,367,367,366,716
|
|
20230905,141400,72753249,366,366,366,366,9286
|
|
20230905,141300,69354573,364,364,364,364,0
|
|
20230905,141200,69354573,364,366,366,364,15000
|
|
20230905,141100,63888143,366,366,366,366,0
|
|
20230905,141000,63888143,366,366,366,366,0
|
|
20230905,140900,63888143,366,366,366,366,0
|
|
20230905,140800,63888143,366,366,366,366,0
|
|
20230905,140700,63888143,366,366,366,366,0
|
|
20230905,140600,63888143,366,366,366,366,0
|
|
20230905,140500,63888143,366,366,366,366,0
|
|
20230905,140400,63888143,366,366,366,366,0
|
|
20230905,140300,63888143,366,366,366,366,47
|
|
20230905,140200,63870941,366,366,366,366,1
|
|
20230905,140100,63870575,366,366,366,366,1
|
|
20230905,140000,63870209,367,367,367,367,1
|
|
20230905,135900,63869842,367,366,367,366,2
|
|
20230905,135800,63869109,367,367,367,367,0
|
|
20230905,135700,63869109,367,367,367,367,0
|
|
20230905,135600,63869109,367,367,367,367,0
|
|
20230905,135500,63869109,367,367,367,367,0
|
|
20230905,135400,63869109,367,367,367,367,1
|
|
20230905,135300,63868742,367,367,367,367,0
|
|
20230905,135200,63868742,367,367,367,367,1
|
|
20230905,135100,63868375,367,367,367,367,0
|
|
20230905,135000,63868375,367,367,367,367,0
|
|
20230905,134900,63868375,367,367,367,367,0
|
|
20230905,134800,63868375,367,367,367,367,0
|
|
20230905,134700,63868375,367,367,367,367,0
|
|
20230905,134600,63868375,367,367,367,367,164
|
|
20230905,134500,63808187,366,366,366,366,1
|
|
20230905,134400,63807821,367,367,367,367,0
|
|
20230905,134300,63807821,367,367,367,367,0
|
|
20230905,134200,63807821,367,367,367,367,0
|
|
20230905,134100,63807821,367,367,367,367,0
|
|
20230905,134000,63807821,367,367,367,367,0
|
|
20230905,133900,63807821,367,367,367,367,0
|
|
20230905,133800,63807821,367,367,367,367,0
|
|
20230905,133700,63807821,367,367,367,367,0
|
|
20230905,133600,63807821,367,367,367,367,0
|
|
20230905,133500,63807821,367,367,367,367,0
|
|
20230905,133400,63807821,367,367,367,367,0
|
|
20230905,133300,63807821,367,367,367,367,0
|
|
20230905,133200,63807821,367,367,367,367,0
|
|
20230905,133100,63807821,367,367,367,367,0
|
|
20230905,133000,63807821,367,367,367,367,0
|
|
20230905,132900,63807821,367,367,367,367,1
|
|
20230905,132800,63807454,367,367,367,367,0
|
|
20230905,132700,63807454,367,367,367,367,0
|
|
20230905,132600,63807454,367,367,367,367,1
|
|
20230905,132500,63807087,367,367,367,367,0
|
|
20230905,132400,63807087,367,367,367,367,145
|
|
20230905,132300,63753872,367,367,367,367,0
|
|
20230905,132200,63753872,367,367,367,367,0
|
|
20230905,132100,63753872,367,367,367,367,0
|
|
20230905,132000,63753872,367,367,367,367,0
|
|
20230905,131900,63753872,367,367,367,367,0
|
|
20230905,131800,63753872,367,367,367,367,0
|
|
20230905,131700,63753872,367,367,367,367,0
|
|
20230905,131600,63753872,367,367,367,367,0
|
|
20230905,131500,63753872,367,367,367,367,0
|
|
20230905,131400,63753872,367,367,367,367,0
|
|
20230905,131300,63753872,367,367,367,367,0
|
|
20230905,131200,63753872,367,366,367,366,50
|
|
20230905,131100,63735567,366,366,366,366,500
|
|
20230905,131000,63552567,366,366,366,366,0
|
|
20230905,130900,63552567,366,366,366,366,1
|
|
20230905,130800,63552201,367,367,367,367,0
|
|
20230905,130700,63552201,367,367,367,367,0
|
|
20230905,130600,63552201,367,367,367,367,0
|
|
20230905,130500,63552201,367,367,367,367,0
|
|
20230905,130400,63552201,367,367,367,367,10
|
|
20230905,130300,63548531,367,367,367,367,0
|
|
20230905,130200,63548531,367,367,367,367,0
|
|
20230905,130100,63548531,367,367,367,367,0
|
|
20230905,130000,63548531,367,367,367,367,2000
|
|
20230905,125900,62814531,367,367,367,367,0
|
|
20230905,125800,62814531,367,367,367,367,0
|
|
20230905,125700,62814531,367,367,367,367,10
|
|
20230905,125600,62810861,367,367,367,367,0
|
|
20230905,125500,62810861,367,367,367,367,0
|
|
20230905,125400,62810861,367,367,367,367,21
|
|
20230905,125300,62803154,367,367,367,367,3
|
|
20230905,125200,62802053,367,367,367,367,40
|
|
20230905,125100,62787373,367,367,367,367,0
|
|
20230905,125000,62787373,367,367,367,367,0
|
|
20230905,124900,62787373,367,367,367,367,0
|
|
20230905,124800,62787373,367,367,367,367,0
|
|
20230905,124700,62787373,367,367,367,367,0
|
|
20230905,124600,62787373,367,367,367,367,10
|
|
20230905,124500,62783703,364,364,364,364,0
|
|
20230905,124400,62783703,364,364,364,364,0
|
|
20230905,124300,62783703,364,367,367,364,461
|
|
20230905,124200,62615836,367,367,367,367,0
|
|
20230905,124100,62615836,367,367,367,367,0
|
|
20230905,124000,62615836,367,365,367,364,13716
|
|
20230905,123900,57615063,365,366,366,365,199
|
|
20230905,123800,57542425,366,366,366,366,213
|
|
20230905,123700,57464467,366,366,366,366,1
|
|
20230905,123600,57464101,367,367,367,367,0
|
|
20230905,123500,57464101,367,367,367,367,0
|
|
20230905,123400,57464101,367,367,367,367,0
|
|
20230905,123300,57464101,367,367,367,366,724
|
|
20230905,123200,57199093,367,367,367,367,5
|
|
20230905,123100,57197258,367,367,367,367,2
|
|
20230905,123000,57196524,367,367,367,367,1
|
|
20230905,122900,57196157,367,367,367,367,5
|
|
20230905,122800,57194322,367,366,367,366,2090
|
|
20230905,122700,56427382,366,366,366,366,0
|
|
20230905,122600,56427382,366,366,366,366,10
|
|
20230905,122500,56423722,366,366,366,366,1000
|
|
20230905,122400,56057722,366,367,367,366,22
|
|
20230905,122300,56049649,367,367,367,367,0
|
|
20230905,122200,56049649,367,367,367,367,1
|
|
20230905,122100,56049282,367,367,367,367,1
|
|
20230905,122000,56048915,367,367,367,367,0
|
|
20230905,121900,56048915,367,367,367,367,1
|
|
20230905,121800,56048548,367,367,367,367,0
|
|
20230905,121700,56048548,367,367,367,367,0
|
|
20230905,121600,56048548,367,367,367,367,0
|
|
20230905,121500,56048548,367,367,367,367,0
|
|
20230905,121400,56048548,367,366,367,366,130
|
|
20230905,121300,56000947,366,366,366,366,1
|
|
20230905,121200,56000581,366,366,366,366,0
|
|
20230905,121100,56000581,366,366,366,366,3455
|
|
20230905,121000,54736051,366,366,366,366,0
|
|
20230905,120900,54736051,366,366,366,366,0
|
|
20230905,120800,54736051,366,366,366,366,0
|
|
20230905,120700,54736051,366,366,366,366,0
|
|
20230905,120600,54736051,366,366,366,366,0
|
|
20230905,120500,54736051,366,366,366,366,21
|
|
20230905,120400,54728365,366,366,366,366,0
|
|
20230905,120300,54728365,366,366,366,366,0
|
|
20230905,120200,54728365,366,366,366,366,0
|
|
20230905,120100,54728365,366,366,366,366,0
|
|
20230905,120000,54728365,366,366,366,366,0
|
|
20230905,115900,54728365,366,366,366,366,1
|
|
20230905,115800,54727999,366,366,366,366,0
|
|
20230905,115700,54727999,366,366,366,366,2
|
|
20230905,115600,54727267,365,365,365,365,97
|
|
20230905,115500,54691862,365,365,365,365,0
|
|
20230905,115400,54691862,365,365,365,365,0
|
|
20230905,115300,54691862,365,365,365,365,0
|
|
20230905,115200,54691862,365,365,365,365,4
|
|
20230905,115100,54690402,365,365,365,365,0
|
|
20230905,115000,54690402,365,365,365,365,0
|
|
20230905,114900,54690402,365,365,365,365,0
|
|
20230905,114800,54690402,365,365,365,365,0
|
|
20230905,114700,54690402,365,365,365,365,0
|
|
20230905,114600,54690402,365,365,365,365,40
|
|
20230905,114500,54675802,364,364,364,364,0
|
|
20230905,114400,54675802,364,364,364,364,0
|
|
20230905,114300,54675802,364,364,364,364,0
|
|
20230905,114200,54675802,364,364,364,364,0
|
|
20230905,114100,54675802,364,364,364,364,0
|
|
20230905,114000,54675802,364,364,364,364,2
|
|
20230905,113900,54675074,365,365,365,365,0
|
|
20230905,113800,54675074,365,365,365,365,0
|
|
20230905,113700,54675074,365,365,365,365,21
|
|
20230905,113600,54667409,365,365,365,365,1
|
|
20230905,113500,54667044,365,365,365,365,103
|
|
20230905,113400,54629449,366,366,366,366,1
|
|
20230905,113300,54629083,366,365,366,365,101
|
|
20230905,113200,54592118,366,365,366,364,1707
|
|
20230905,113100,53970752,363,363,363,363,0
|
|
20230905,113000,53970752,363,366,366,363,30000
|
|
20230905,112900,43063062,367,367,367,367,0
|
|
20230905,112800,43063062,367,367,367,367,1
|
|
20230905,112700,43062695,367,367,367,367,3
|
|
20230905,112600,43061594,367,367,367,367,21
|
|
20230905,112500,43053887,366,367,367,366,3
|
|
20230905,112400,43052787,367,367,367,367,2
|
|
20230905,112300,43052053,367,367,367,367,0
|
|
20230905,112200,43052053,367,367,367,367,0
|
|
20230905,112100,43052053,367,367,367,367,0
|
|
20230905,112000,43052053,367,367,367,367,1
|
|
20230905,111900,43051686,367,367,367,367,0
|
|
20230905,111800,43051686,367,367,367,367,0
|
|
20230905,111700,43051686,367,367,367,367,21
|
|
20230905,111600,43043979,366,366,366,366,0
|
|
20230905,111500,43043979,366,366,366,366,0
|
|
20230905,111400,43043979,366,366,366,366,0
|
|
20230905,111300,43043979,366,366,366,366,0
|
|
20230905,111200,43043979,366,366,366,366,0
|
|
20230905,111100,43043979,366,366,366,366,1
|
|
20230905,111000,43043613,367,367,367,367,2
|
|
20230905,110900,43042879,367,367,367,367,81
|
|
20230905,110800,43013152,367,367,367,367,0
|
|
20230905,110700,43013152,367,367,367,367,21
|
|
20230905,110600,43005445,366,366,366,366,3
|
|
20230905,110500,43004347,367,367,367,367,1
|
|
20230905,110400,43003980,367,367,367,367,1
|
|
20230905,110300,43003613,367,367,367,367,0
|
|
20230905,110200,43003613,367,367,367,367,1
|
|
20230905,110100,43003246,367,367,367,367,1
|
|
20230905,110000,43002879,367,367,367,367,0
|
|
20230905,105900,43002879,367,367,367,367,0
|
|
20230905,105800,43002879,367,366,367,366,22
|
|
20230905,105700,42994806,366,366,366,366,0
|
|
20230905,105600,42994806,366,366,366,366,52
|
|
20230905,105500,42975774,366,366,366,366,0
|
|
20230905,105400,42975774,366,366,366,366,0
|
|
20230905,105300,42975774,366,366,366,366,0
|
|
20230905,105200,42975774,366,366,366,366,0
|
|
20230905,105100,42975774,366,366,366,366,0
|
|
20230905,105000,42975774,366,366,366,366,1
|
|
20230905,104900,42975408,367,367,367,367,24
|
|
20230905,104800,42966600,367,367,367,367,3
|
|
20230905,104700,42965499,367,367,367,367,2
|
|
20230905,104600,42964765,366,366,366,366,0
|
|
20230905,104500,42964765,366,366,366,366,0
|
|
20230905,104400,42964765,366,366,366,366,0
|
|
20230905,104300,42964765,366,366,366,366,0
|
|
20230905,104200,42964765,366,366,366,366,0
|
|
20230905,104100,42964765,366,366,366,366,177
|
|
20230905,104000,42899983,367,367,367,367,0
|
|
20230905,103900,42899983,367,367,367,367,21
|
|
20230905,103800,42892276,367,367,367,367,0
|
|
20230905,103700,42892276,367,367,367,367,1
|
|
20230905,103600,42891909,366,366,366,366,1
|
|
20230905,103500,42891543,367,367,367,367,0
|
|
20230905,103400,42891543,367,367,367,367,0
|
|
20230905,103300,42891543,367,367,367,367,0
|
|
20230905,103200,42891543,367,367,367,367,0
|
|
20230905,103100,42891543,367,367,367,367,0
|
|
20230905,103000,42891543,367,367,367,367,23
|
|
20230905,102900,42883102,367,367,367,367,0
|
|
20230905,102800,42883102,367,367,367,367,7
|
|
20230905,102700,42880533,367,367,367,367,272
|
|
20230905,102600,42780709,367,367,367,367,0
|
|
20230905,102500,42780709,367,367,367,367,0
|
|
20230905,102400,42780709,367,367,367,367,0
|
|
20230905,102300,42780709,367,367,367,367,2
|
|
20230905,102200,42779975,367,367,367,367,1
|
|
20230905,102100,42779608,367,367,367,367,21
|
|
20230905,102000,42771901,367,367,367,367,0
|
|
20230905,101900,42771901,367,367,367,367,1
|
|
20230905,101800,42771534,367,367,367,367,0
|
|
20230905,101700,42771534,367,367,367,367,2
|
|
20230905,101600,42770800,366,366,366,366,0
|
|
20230905,101500,42770800,366,367,367,366,4
|
|
20230905,101400,42769334,367,367,367,367,0
|
|
20230905,101300,42769334,367,367,367,367,2
|
|
20230905,101200,42768600,366,366,366,366,1
|
|
20230905,101100,42768234,367,366,367,366,24
|
|
20230905,101000,42759427,367,367,367,367,0
|
|
20230905,100900,42759427,367,367,367,367,0
|
|
20230905,100800,42759427,367,367,367,367,0
|
|
20230905,100700,42759427,367,367,367,367,3
|
|
20230905,100600,42758326,366,366,366,366,0
|
|
20230905,100500,42758326,366,366,366,366,1
|
|
20230905,100400,42757960,367,367,367,367,0
|
|
20230905,100300,42757960,367,367,367,367,0
|
|
20230905,100200,42757960,367,367,367,367,22
|
|
20230905,100100,42749886,367,367,367,367,50
|
|
20230905,100000,42731536,367,367,367,367,14
|
|
20230905,095900,42726398,367,367,367,367,26
|
|
20230905,095800,42716856,367,367,367,367,3
|
|
20230905,095700,42715755,366,366,366,366,1
|
|
20230905,095600,42715389,367,367,367,367,2
|
|
20230905,095500,42714655,364,364,364,364,0
|
|
20230905,095400,42714655,364,366,366,364,10000
|
|
20230905,095300,39072368,367,366,367,365,4789
|
|
20230905,095200,37320329,367,367,367,367,2
|
|
20230905,095100,37319595,367,367,367,367,0
|
|
20230905,095000,37319595,367,367,367,367,21
|
|
20230905,094900,37311888,367,366,367,366,1002
|
|
20230905,094800,36945154,366,366,366,366,10001
|
|
20230905,094700,33284788,367,367,367,367,9
|
|
20230905,094600,33281485,367,367,367,367,0
|
|
20230905,094500,33281485,367,367,367,367,0
|
|
20230905,094400,33281485,367,367,367,367,987
|
|
20230905,094300,32919256,368,368,368,368,0
|
|
20230905,094200,32919256,368,368,368,368,0
|
|
20230905,094100,32919256,368,367,368,367,22
|
|
20230905,094000,32911161,368,368,368,368,4
|
|
20230905,093900,32909689,366,366,366,366,0
|
|
20230905,093800,32909689,366,368,368,366,4
|
|
20230905,093700,32908219,368,368,368,368,1
|
|
20230905,093600,32907851,368,368,368,368,2
|
|
20230905,093500,32907115,366,366,366,366,0
|
|
20230905,093400,32907115,366,368,368,366,2
|
|
20230905,093300,32906381,366,368,368,366,3
|
|
20230905,093200,32905279,368,367,368,367,21
|
|
20230905,093100,32897553,368,366,368,366,525
|
|
20230905,093000,32705358,366,366,366,366,0
|
|
20230905,092900,32705358,366,367,367,366,19
|
|
20230905,092800,32698386,368,368,368,368,4
|
|
20230905,092700,32696914,368,368,368,368,1
|
|
20230905,092600,32696546,367,367,367,367,0
|
|
20230905,092500,32696546,367,367,367,367,0
|
|
20230905,092400,32696546,367,367,367,367,2
|
|
20230905,092300,32695812,368,367,368,366,6
|
|
20230905,092200,32693609,369,369,369,369,0
|
|
20230905,092100,32693609,369,368,369,368,10
|
|
20230905,092000,32689924,368,367,368,367,35
|
|
20230905,091900,32677077,368,369,369,368,19
|
|
20230905,091800,32670080,370,369,370,369,7
|
|
20230905,091700,32667493,368,368,370,368,8
|
|
20230905,091600,32664541,369,367,369,367,5009
|
|
20230905,091500,30816230,366,366,366,366,1
|
|
20230905,091400,30815864,367,369,369,367,14310
|
|
20230905,091300,25535977,370,370,370,370,3
|
|
20230905,091200,25534867,370,369,370,369,12540
|
|
20230905,091100,20907606,369,369,369,369,20104
|
|
20230905,091000,13489230,368,369,370,368,20022
|
|
20230905,090900,6101092,367,368,369,367,10372
|
|
20230905,090800,2274419,368,367,368,367,46
|
|
20230905,090700,2257536,367,367,367,367,15
|
|
20230905,090600,2252031,367,366,367,366,225
|
|
20230905,090500,2169634,366,366,366,366,0
|
|
20230905,090400,2169634,366,366,366,366,11
|
|
20230905,090300,2165608,366,366,366,366,0
|
|
20230905,090200,2165608,366,366,366,365,133
|
|
20230905,090100,2117058,364,366,367,364,3513
|
|
20230905,090000,828142,366,364,366,364,2275
|