600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185700,92428210,332,332,332,332,9113
|
|
20231010,185600,92428210,332,332,332,332,0
|
|
20231010,185500,92428210,332,332,332,332,0
|
|
20231010,185400,92428210,332,332,332,332,0
|
|
20231010,185300,92428210,332,332,332,332,0
|
|
20231010,185200,92428210,332,332,332,332,0
|
|
20231010,185100,92428210,332,332,332,332,0
|
|
20231010,185000,92428210,332,332,332,332,0
|
|
20231010,184900,92428210,332,332,332,332,0
|
|
20231010,184800,92428210,332,332,332,332,0
|
|
20231010,184700,92428210,332,332,332,332,0
|
|
20231010,184600,92428210,332,332,332,332,0
|
|
20231010,184500,92428210,332,332,332,332,0
|
|
20231010,184400,92428210,332,332,332,332,0
|
|
20231010,184300,92428210,332,332,332,332,0
|
|
20231010,184200,92428210,332,332,332,332,0
|
|
20231010,184100,92428210,332,332,332,332,0
|
|
20231010,184000,92428210,332,332,332,332,0
|
|
20231010,183900,92428210,332,332,332,332,0
|
|
20231010,183800,92428210,332,332,332,332,0
|
|
20231010,183700,92428210,332,332,332,332,0
|
|
20231010,183600,92428210,332,332,332,332,0
|
|
20231010,183500,92428210,332,332,332,332,0
|
|
20231010,183400,92428210,332,332,332,332,0
|
|
20231010,183300,92428210,332,332,332,332,0
|
|
20231010,183200,92428210,332,332,332,332,0
|
|
20231010,183100,92428210,332,332,332,332,0
|
|
20231010,183000,92428210,332,332,332,332,0
|
|
20231010,182900,92428210,332,332,332,332,0
|
|
20231010,182800,92428210,332,332,332,332,0
|
|
20231010,182700,92428210,332,332,332,332,9113
|
|
20231010,182600,92428210,332,332,332,332,0
|
|
20231010,182500,92428210,332,332,332,332,0
|
|
20231010,182400,92428210,332,332,332,332,0
|
|
20231010,182300,92428210,332,332,332,332,0
|
|
20231010,182200,92428210,332,332,332,332,0
|
|
20231010,182100,92428210,332,332,332,332,0
|
|
20231010,182000,92428210,332,332,332,332,0
|
|
20231010,181900,92428210,332,332,332,332,0
|
|
20231010,181800,92428210,332,332,332,332,0
|
|
20231010,181700,92428210,332,332,332,332,0
|
|
20231010,181600,92428210,332,332,332,332,0
|
|
20231010,181500,92428210,332,332,332,332,0
|
|
20231010,181400,92428210,332,332,332,332,0
|
|
20231010,181300,92428210,332,332,332,332,0
|
|
20231010,181200,92428210,332,332,332,332,0
|
|
20231010,181100,92428210,332,332,332,332,0
|
|
20231010,181000,92428210,332,332,332,332,0
|
|
20231010,180900,92428210,332,332,332,332,0
|
|
20231010,180800,92428210,332,332,332,332,0
|
|
20231010,180700,92428210,332,332,332,332,0
|
|
20231010,180600,92428210,332,332,332,332,0
|
|
20231010,180500,92428210,332,332,332,332,0
|
|
20231010,180400,92428210,332,332,332,332,0
|
|
20231010,180300,92428210,332,332,332,332,0
|
|
20231010,180200,92428210,332,332,332,332,0
|
|
20231010,180100,92428210,332,332,332,332,0
|
|
20231010,180000,92428210,332,332,332,332,0
|
|
20231010,175900,92428210,332,332,332,332,0
|
|
20231010,175800,92428210,332,332,332,332,0
|
|
20231010,175700,92428210,332,332,332,332,9113
|
|
20231010,175600,92428210,332,332,332,332,0
|
|
20231010,175500,92428210,332,332,332,332,0
|
|
20231010,175400,92428210,332,332,332,332,0
|
|
20231010,175300,92428210,332,332,332,332,0
|
|
20231010,175200,92428210,332,332,332,332,0
|
|
20231010,175100,92428210,332,332,332,332,0
|
|
20231010,175000,92428210,332,332,332,332,0
|
|
20231010,174900,92428210,332,332,332,332,0
|
|
20231010,174800,92428210,332,332,332,332,0
|
|
20231010,174700,92428210,332,332,332,332,0
|
|
20231010,174600,92428210,332,332,332,332,0
|
|
20231010,174500,92428210,332,332,332,332,0
|
|
20231010,174400,92428210,332,332,332,332,0
|
|
20231010,174300,92428210,332,332,332,332,0
|
|
20231010,174200,92428210,332,332,332,332,0
|
|
20231010,174100,92428210,332,332,332,332,0
|
|
20231010,174000,92428210,332,332,332,332,0
|
|
20231010,173900,92428210,332,332,332,332,0
|
|
20231010,173800,92428210,332,332,332,332,0
|
|
20231010,173700,92428210,332,332,332,332,0
|
|
20231010,173600,92428210,332,332,332,332,0
|
|
20231010,173500,92428210,332,332,332,332,0
|
|
20231010,173400,92428210,332,332,332,332,0
|
|
20231010,173300,92428210,332,332,332,332,0
|
|
20231010,173200,92428210,332,332,332,332,0
|
|
20231010,173100,92428210,332,332,332,332,0
|
|
20231010,173000,92428210,332,332,332,332,0
|
|
20231010,172900,92428210,332,332,332,332,0
|
|
20231010,172800,92428210,332,332,332,332,0
|
|
20231010,172700,92428210,332,332,332,332,9113
|
|
20231010,172600,92428210,332,332,332,332,0
|
|
20231010,172500,92428210,332,332,332,332,0
|
|
20231010,172400,92428210,332,332,332,332,0
|
|
20231010,172300,92428210,332,332,332,332,0
|
|
20231010,172200,92428210,332,332,332,332,0
|
|
20231010,172100,92428210,332,332,332,332,0
|
|
20231010,172000,92428210,332,332,332,332,0
|
|
20231010,171900,92428210,332,332,332,332,0
|
|
20231010,171800,92428210,332,332,332,332,0
|
|
20231010,171700,92428210,332,332,332,332,0
|
|
20231010,171600,92428210,332,332,332,332,0
|
|
20231010,171500,92428210,332,332,332,332,0
|
|
20231010,171400,92428210,332,332,332,332,0
|
|
20231010,171300,92428210,332,332,332,332,0
|
|
20231010,171200,92428210,332,332,332,332,0
|
|
20231010,171100,92428210,332,332,332,332,0
|
|
20231010,171000,92428210,332,332,332,332,0
|
|
20231010,170900,92428210,332,332,332,332,0
|
|
20231010,170800,92428210,332,332,332,332,0
|
|
20231010,170700,92428210,332,332,332,332,0
|
|
20231010,170600,92428210,332,332,332,332,0
|
|
20231010,170500,92428210,332,332,332,332,0
|
|
20231010,170400,92428210,332,332,332,332,0
|
|
20231010,170300,92428210,332,332,332,332,0
|
|
20231010,170200,92428210,332,332,332,332,0
|
|
20231010,170100,92428210,332,332,332,332,0
|
|
20231010,170000,92428210,332,332,332,332,0
|
|
20231010,165900,92428210,332,332,332,332,0
|
|
20231010,165800,92428210,332,332,332,332,0
|
|
20231010,165700,92428210,332,332,332,332,9113
|
|
20231010,165600,92428210,332,332,332,332,0
|
|
20231010,165500,92428210,332,332,332,332,0
|
|
20231010,165400,92428210,332,332,332,332,0
|
|
20231010,165300,92428210,332,332,332,332,0
|
|
20231010,165200,92428210,332,332,332,332,0
|
|
20231010,165100,92428210,332,332,332,332,0
|
|
20231010,165000,92428210,332,332,332,332,0
|
|
20231010,164900,92428210,332,332,332,332,0
|
|
20231010,164800,92428210,332,332,332,332,0
|
|
20231010,164700,92428210,332,332,332,332,0
|
|
20231010,164600,92428210,332,332,332,332,0
|
|
20231010,164500,92428210,332,332,332,332,0
|
|
20231010,164400,92428210,332,332,332,332,0
|
|
20231010,164300,92428210,332,332,332,332,0
|
|
20231010,164200,92428210,332,332,332,332,0
|
|
20231010,164100,92428210,332,332,332,332,0
|
|
20231010,164000,92428210,332,332,332,332,0
|
|
20231010,163900,92428210,332,332,332,332,0
|
|
20231010,163800,92428210,332,332,332,332,0
|
|
20231010,163700,92428210,332,332,332,332,0
|
|
20231010,163600,92428210,332,332,332,332,0
|
|
20231010,163500,92428210,332,332,332,332,0
|
|
20231010,163400,92428210,332,332,332,332,0
|
|
20231010,163300,92428210,332,332,332,332,0
|
|
20231010,163200,92428210,332,332,332,332,0
|
|
20231010,163100,92428210,332,332,332,332,0
|
|
20231010,163000,92428210,332,332,332,332,0
|
|
20231010,162900,92428210,332,332,332,332,0
|
|
20231010,162800,92428210,332,332,332,332,0
|
|
20231010,162700,92428210,332,332,332,332,9113
|
|
20231010,162600,92428210,332,332,332,332,0
|
|
20231010,162500,92428210,332,332,332,332,0
|
|
20231010,162400,92428210,332,332,332,332,0
|
|
20231010,162300,92428210,332,332,332,332,0
|
|
20231010,162200,92428210,332,332,332,332,0
|
|
20231010,162100,92428210,332,332,332,332,0
|
|
20231010,162000,92428210,332,332,332,332,0
|
|
20231010,161900,92428210,332,332,332,332,0
|
|
20231010,161800,92428210,332,332,332,332,0
|
|
20231010,161700,92428210,332,332,332,332,0
|
|
20231010,161600,92428210,332,332,332,332,0
|
|
20231010,161500,92428210,332,332,332,332,0
|
|
20231010,161400,92428210,332,332,332,332,0
|
|
20231010,161300,92428210,332,332,332,332,0
|
|
20231010,161200,92428210,332,332,332,332,0
|
|
20231010,161100,92428210,332,332,332,332,0
|
|
20231010,161000,92428210,332,332,332,332,0
|
|
20231010,160900,92428210,332,332,332,332,0
|
|
20231010,160800,92428210,332,332,332,332,0
|
|
20231010,160700,92428210,332,332,332,332,0
|
|
20231010,160600,92428210,332,332,332,332,0
|
|
20231010,160500,92428210,332,332,332,332,0
|
|
20231010,160400,92428210,332,332,332,332,0
|
|
20231010,160300,92428210,332,332,332,332,0
|
|
20231010,160200,92428210,332,332,332,332,0
|
|
20231010,160100,92428210,332,332,332,332,0
|
|
20231010,160000,92428210,332,332,332,332,0
|
|
20231010,155900,92428210,332,332,332,332,0
|
|
20231010,155800,92428210,332,332,332,332,0
|
|
20231010,155700,92428210,332,332,332,332,9113
|
|
20231010,155600,92428210,332,332,332,332,0
|
|
20231010,155500,92428210,332,332,332,332,0
|
|
20231010,155400,92428210,332,332,332,332,0
|
|
20231010,155300,92428210,332,332,332,332,0
|
|
20231010,155200,92428210,332,332,332,332,0
|
|
20231010,155100,92428210,332,332,332,332,0
|
|
20231010,155000,92428210,332,332,332,332,0
|
|
20231010,154900,92428210,332,332,332,332,0
|
|
20231010,154800,92428210,332,332,332,332,0
|
|
20231010,154700,92428210,332,332,332,332,0
|
|
20231010,154600,92428210,332,332,332,332,0
|
|
20231010,154500,92428210,332,332,332,332,0
|
|
20231010,154400,92428210,332,332,332,332,0
|
|
20231010,154300,92428210,332,332,332,332,0
|
|
20231010,154200,92428210,332,332,332,332,0
|
|
20231010,154100,92428210,332,332,332,332,0
|
|
20231010,154000,92428210,332,332,332,332,0
|
|
20231010,153900,92428210,332,332,332,332,0
|
|
20231010,153800,92428210,332,332,332,332,0
|
|
20231010,153700,92428210,332,332,332,332,0
|
|
20231010,153600,92428210,332,332,332,332,0
|
|
20231010,153500,92428210,332,332,332,332,0
|
|
20231010,153400,92428210,332,332,332,332,0
|
|
20231010,153300,92428210,332,332,332,332,0
|
|
20231010,153200,92428210,332,332,332,332,0
|
|
20231010,153100,92428210,332,332,332,332,0
|
|
20231010,153000,92428210,332,332,332,332,9113
|
|
20231010,152900,89402694,333,333,333,333,0
|
|
20231010,152800,89402694,333,333,333,333,0
|
|
20231010,152700,89402694,333,333,333,333,0
|
|
20231010,152600,89402694,333,333,333,333,0
|
|
20231010,152500,89402694,333,333,333,333,0
|
|
20231010,152400,89402694,333,333,333,333,0
|
|
20231010,152300,89402694,333,333,333,333,0
|
|
20231010,152200,89402694,333,333,333,333,0
|
|
20231010,152100,89402694,333,333,333,333,0
|
|
20231010,152000,89402694,333,333,333,333,0
|
|
20231010,151900,89402694,333,333,333,333,0
|
|
20231010,151800,89402694,333,333,333,333,15
|
|
20231010,151700,89397699,333,333,333,333,0
|
|
20231010,151600,89397699,333,333,333,333,9
|
|
20231010,151500,89394702,333,333,333,333,288
|
|
20231010,151400,89298798,333,333,333,333,0
|
|
20231010,151300,89298798,333,333,333,333,0
|
|
20231010,151200,89298798,333,333,333,333,0
|
|
20231010,151100,89298798,333,333,333,333,0
|
|
20231010,151000,89298798,333,333,333,333,5
|
|
20231010,150900,89297133,333,333,333,333,0
|
|
20231010,150800,89297133,333,333,333,333,450
|
|
20231010,150700,89147283,332,332,332,332,0
|
|
20231010,150600,89147283,332,332,332,332,0
|
|
20231010,150500,89147283,332,332,332,332,0
|
|
20231010,150400,89147283,332,332,332,332,0
|
|
20231010,150300,89147283,332,332,332,332,2
|
|
20231010,150200,89146619,333,333,333,333,0
|
|
20231010,150100,89146619,333,333,333,333,1
|
|
20231010,150000,89146286,333,333,333,333,0
|
|
20231010,145900,89146286,333,333,333,333,1001
|
|
20231010,145800,88812953,333,333,333,333,0
|
|
20231010,145700,88812953,333,333,333,333,0
|
|
20231010,145600,88812953,333,333,333,333,10029
|
|
20231010,145500,85473296,334,334,334,334,1
|
|
20231010,145400,85472962,334,334,334,334,1
|
|
20231010,145300,85472628,333,333,333,333,0
|
|
20231010,145200,85472628,333,333,333,333,4
|
|
20231010,145100,85471296,333,333,333,333,0
|
|
20231010,145000,85471296,333,333,333,333,0
|
|
20231010,144900,85471296,333,333,333,333,0
|
|
20231010,144800,85471296,333,333,333,333,0
|
|
20231010,144700,85471296,333,333,333,332,19
|
|
20231010,144600,85464970,333,333,333,333,40
|
|
20231010,144500,85451650,334,334,334,334,0
|
|
20231010,144400,85451650,334,333,334,333,10
|
|
20231010,144300,85448318,333,333,333,333,0
|
|
20231010,144200,85448318,333,333,333,333,4
|
|
20231010,144100,85446986,334,334,334,334,7511
|
|
20231010,144000,82938312,332,334,334,332,12748
|
|
20231010,143900,78693710,334,334,334,334,3867
|
|
20231010,143800,77402132,334,334,334,334,0
|
|
20231010,143700,77402132,334,334,334,334,0
|
|
20231010,143600,77402132,334,334,334,334,0
|
|
20231010,143500,77402132,334,334,334,334,5
|
|
20231010,143400,77400462,332,332,332,332,3
|
|
20231010,143300,77399466,332,332,332,332,0
|
|
20231010,143200,77399466,332,332,332,332,0
|
|
20231010,143100,77399466,332,334,334,332,3
|
|
20231010,143000,77398468,334,334,334,334,2
|
|
20231010,142900,77397800,334,332,334,332,1356
|
|
20231010,142800,76946606,331,331,331,331,0
|
|
20231010,142700,76946606,331,331,331,331,0
|
|
20231010,142600,76946606,331,331,331,331,0
|
|
20231010,142500,76946606,331,331,331,331,0
|
|
20231010,142400,76946606,331,331,331,331,0
|
|
20231010,142300,76946606,331,331,331,331,0
|
|
20231010,142200,76946606,331,331,331,331,0
|
|
20231010,142100,76946606,331,331,331,331,0
|
|
20231010,142000,76946606,331,331,331,331,0
|
|
20231010,141900,76946606,331,331,331,331,1500
|
|
20231010,141800,76450106,332,332,332,332,5
|
|
20231010,141700,76448446,332,332,332,332,0
|
|
20231010,141600,76448446,332,332,332,332,0
|
|
20231010,141500,76448446,332,332,332,332,0
|
|
20231010,141400,76448446,332,332,332,332,0
|
|
20231010,141300,76448446,332,332,332,332,0
|
|
20231010,141200,76448446,332,332,332,332,1
|
|
20231010,141100,76448114,331,331,331,331,0
|
|
20231010,141000,76448114,331,331,331,331,0
|
|
20231010,140900,76448114,331,331,331,331,1000
|
|
20231010,140800,76117114,332,332,332,332,0
|
|
20231010,140700,76117114,332,332,332,332,0
|
|
20231010,140600,76117114,332,333,333,332,2871
|
|
20231010,140500,75161124,334,334,334,334,0
|
|
20231010,140400,75161124,334,334,334,334,30
|
|
20231010,140300,75151104,333,333,333,333,0
|
|
20231010,140200,75151104,333,333,333,333,900
|
|
20231010,140100,74851404,334,334,334,334,5
|
|
20231010,140000,74849734,333,333,333,333,474
|
|
20231010,135900,74691892,334,334,334,334,998
|
|
20231010,135800,74358560,334,334,334,334,0
|
|
20231010,135700,74358560,334,334,334,334,0
|
|
20231010,135600,74358560,334,334,334,334,0
|
|
20231010,135500,74358560,334,334,334,334,0
|
|
20231010,135400,74358560,334,334,334,334,0
|
|
20231010,135300,74358560,334,334,334,334,39
|
|
20231010,135200,74345534,334,334,334,334,0
|
|
20231010,135100,74345534,334,334,334,334,0
|
|
20231010,135000,74345534,334,334,334,334,0
|
|
20231010,134900,74345534,334,334,334,334,0
|
|
20231010,134800,74345534,334,334,334,334,0
|
|
20231010,134700,74345534,334,334,334,334,0
|
|
20231010,134600,74345534,334,334,334,334,0
|
|
20231010,134500,74345534,334,334,334,334,0
|
|
20231010,134400,74345534,334,334,334,334,5
|
|
20231010,134300,74343864,334,334,334,334,0
|
|
20231010,134200,74343864,334,334,334,334,0
|
|
20231010,134100,74343864,334,333,334,333,2059
|
|
20231010,134000,73658216,332,332,332,332,0
|
|
20231010,133900,73658216,332,332,332,332,43
|
|
20231010,133800,73643940,331,331,331,331,0
|
|
20231010,133700,73643940,331,331,331,331,0
|
|
20231010,133600,73643940,331,331,331,331,23
|
|
20231010,133500,73636327,331,331,331,331,0
|
|
20231010,133400,73636327,331,331,331,331,0
|
|
20231010,133300,73636327,331,331,331,331,0
|
|
20231010,133200,73636327,331,331,331,331,22
|
|
20231010,133100,73629045,331,331,331,331,1700
|
|
20231010,133000,73066345,331,331,331,331,3000
|
|
20231010,132900,72073345,331,331,331,331,5487
|
|
20231010,132800,70257148,333,333,333,333,0
|
|
20231010,132700,70257148,333,333,333,333,0
|
|
20231010,132600,70257148,333,333,333,333,0
|
|
20231010,132500,70257148,333,333,333,333,9991
|
|
20231010,132400,66930145,331,331,331,331,0
|
|
20231010,132300,66930145,331,331,331,331,0
|
|
20231010,132200,66930145,331,331,331,331,7
|
|
20231010,132100,66927828,332,332,332,332,0
|
|
20231010,132000,66927828,332,332,332,332,0
|
|
20231010,131900,66927828,332,332,332,332,5
|
|
20231010,131800,66926168,332,332,332,332,0
|
|
20231010,131700,66926168,332,331,332,331,52
|
|
20231010,131600,66908906,330,330,330,330,71
|
|
20231010,131500,66885476,332,332,332,332,0
|
|
20231010,131400,66885476,332,332,332,332,0
|
|
20231010,131300,66885476,332,332,332,332,0
|
|
20231010,131200,66885476,332,332,332,332,0
|
|
20231010,131100,66885476,332,332,332,332,0
|
|
20231010,131000,66885476,332,332,332,332,0
|
|
20231010,130900,66885476,332,330,332,330,10001
|
|
20231010,130800,63565146,331,331,331,331,0
|
|
20231010,130700,63565146,331,331,331,331,2
|
|
20231010,130600,63564484,332,332,332,332,0
|
|
20231010,130500,63564484,332,332,332,332,0
|
|
20231010,130400,63564484,332,332,332,332,0
|
|
20231010,130300,63564484,332,332,332,332,0
|
|
20231010,130200,63564484,332,332,332,332,0
|
|
20231010,130100,63564484,332,332,332,332,0
|
|
20231010,130000,63564484,332,332,332,332,0
|
|
20231010,125900,63564484,332,332,332,332,0
|
|
20231010,125800,63564484,332,332,332,332,0
|
|
20231010,125700,63564484,332,332,332,332,0
|
|
20231010,125600,63564484,332,332,332,332,0
|
|
20231010,125500,63564484,332,332,332,332,1
|
|
20231010,125400,63564152,332,332,332,332,0
|
|
20231010,125300,63564152,332,332,332,332,0
|
|
20231010,125200,63564152,332,332,332,332,0
|
|
20231010,125100,63564152,332,332,332,332,1
|
|
20231010,125000,63563820,331,331,331,331,11
|
|
20231010,124900,63560179,331,331,331,331,0
|
|
20231010,124800,63560179,331,331,331,331,389
|
|
20231010,124700,63431420,332,332,332,332,0
|
|
20231010,124600,63431420,332,330,332,330,5480
|
|
20231010,124500,61623010,330,331,331,330,13
|
|
20231010,124400,61618708,332,332,332,332,1
|
|
20231010,124300,61618376,332,332,332,332,0
|
|
20231010,124200,61618376,332,332,332,332,1
|
|
20231010,124100,61618044,330,330,330,330,1
|
|
20231010,124000,61617714,332,332,332,332,1
|
|
20231010,123900,61617382,330,330,330,330,2
|
|
20231010,123800,61616722,332,332,332,332,2
|
|
20231010,123700,61616058,332,332,332,332,1
|
|
20231010,123600,61615726,332,332,332,332,99
|
|
20231010,123500,61582858,331,331,331,331,0
|
|
20231010,123400,61582858,331,331,331,331,123
|
|
20231010,123300,61542145,331,331,331,331,10
|
|
20231010,123200,61538835,330,330,330,330,0
|
|
20231010,123100,61538835,330,330,330,330,0
|
|
20231010,123000,61538835,330,330,330,330,0
|
|
20231010,122900,61538835,330,330,330,330,14
|
|
20231010,122800,61534215,330,331,331,330,7
|
|
20231010,122700,61531899,331,331,331,331,6
|
|
20231010,122600,61529913,331,331,331,331,100
|
|
20231010,122500,61496813,331,331,331,331,20
|
|
20231010,122400,61490193,330,331,331,330,201
|
|
20231010,122300,61423663,331,331,331,331,311
|
|
20231010,122200,61320722,331,331,332,331,51
|
|
20231010,122100,61303840,330,331,331,330,713
|
|
20231010,122000,61068113,331,331,331,331,30
|
|
20231010,121900,61058183,331,331,331,331,2
|
|
20231010,121800,61057521,332,332,332,332,3
|
|
20231010,121700,61056525,331,331,331,331,1344
|
|
20231010,121600,60611661,331,331,331,331,0
|
|
20231010,121500,60611661,331,331,331,331,0
|
|
20231010,121400,60611661,331,331,331,331,0
|
|
20231010,121300,60611661,331,331,331,331,0
|
|
20231010,121200,60611661,331,331,331,331,2
|
|
20231010,121100,60610999,332,332,332,332,0
|
|
20231010,121000,60610999,332,332,332,332,5
|
|
20231010,120900,60609339,331,331,331,331,2
|
|
20231010,120800,60608677,331,331,331,331,0
|
|
20231010,120700,60608677,331,331,331,331,4
|
|
20231010,120600,60607353,332,332,332,332,1
|
|
20231010,120500,60607021,332,332,332,332,2
|
|
20231010,120400,60606357,332,332,332,332,0
|
|
20231010,120300,60606357,332,332,332,332,1000
|
|
20231010,120200,60274357,332,332,332,332,0
|
|
20231010,120100,60274357,332,332,332,332,0
|
|
20231010,120000,60274357,332,332,332,332,0
|
|
20231010,115900,60274357,332,332,332,332,100
|
|
20231010,115800,60241157,332,332,332,332,0
|
|
20231010,115700,60241157,332,332,332,332,0
|
|
20231010,115600,60241157,332,332,332,332,0
|
|
20231010,115500,60241157,332,332,332,332,0
|
|
20231010,115400,60241157,332,332,332,332,39
|
|
20231010,115300,60228209,332,332,332,332,16
|
|
20231010,115200,60222897,333,333,333,333,0
|
|
20231010,115100,60222897,333,333,333,333,0
|
|
20231010,115000,60222897,333,333,333,333,0
|
|
20231010,114900,60222897,333,333,333,333,0
|
|
20231010,114800,60222897,333,333,333,333,1
|
|
20231010,114700,60222564,331,331,331,331,0
|
|
20231010,114600,60222564,331,331,331,331,0
|
|
20231010,114500,60222564,331,331,331,331,0
|
|
20231010,114400,60222564,331,331,331,331,501
|
|
20231010,114300,60056733,333,332,333,332,8374
|
|
20231010,114200,57276191,333,333,333,333,0
|
|
20231010,114100,57276191,333,333,333,333,0
|
|
20231010,114000,57276191,333,333,333,333,2194
|
|
20231010,113900,56545589,334,334,334,334,0
|
|
20231010,113800,56545589,334,334,334,334,0
|
|
20231010,113700,56545589,334,334,334,334,0
|
|
20231010,113600,56545589,334,334,334,334,5
|
|
20231010,113500,56543919,334,334,334,334,0
|
|
20231010,113400,56543919,334,334,334,334,0
|
|
20231010,113300,56543919,334,334,334,334,1
|
|
20231010,113200,56543585,334,334,334,334,21
|
|
20231010,113100,56536571,334,334,334,334,0
|
|
20231010,113000,56536571,334,334,334,334,2182
|
|
20231010,112900,55807783,334,335,335,334,2821
|
|
20231010,112800,54865564,335,335,335,335,0
|
|
20231010,112700,54865564,335,335,335,335,0
|
|
20231010,112600,54865564,335,335,335,335,0
|
|
20231010,112500,54865564,335,335,335,335,28
|
|
20231010,112400,54856184,335,335,335,335,0
|
|
20231010,112300,54856184,335,335,335,335,0
|
|
20231010,112200,54856184,335,335,335,335,0
|
|
20231010,112100,54856184,335,335,335,335,0
|
|
20231010,112000,54856184,335,335,335,335,0
|
|
20231010,111900,54856184,335,335,335,335,293
|
|
20231010,111800,54758029,335,335,335,335,17
|
|
20231010,111700,54752334,335,335,335,335,0
|
|
20231010,111600,54752334,335,335,335,335,5
|
|
20231010,111500,54750659,335,335,335,335,0
|
|
20231010,111400,54750659,335,335,335,335,0
|
|
20231010,111300,54750659,335,335,335,335,0
|
|
20231010,111200,54750659,335,335,335,335,0
|
|
20231010,111100,54750659,335,335,335,335,0
|
|
20231010,111000,54750659,335,335,335,335,4
|
|
20231010,110900,54749319,335,335,335,335,0
|
|
20231010,110800,54749319,335,335,335,335,0
|
|
20231010,110700,54749319,335,335,335,335,6
|
|
20231010,110600,54747309,335,335,335,335,79
|
|
20231010,110500,54720844,336,336,336,336,0
|
|
20231010,110400,54720844,336,336,336,336,1
|
|
20231010,110300,54720508,335,335,335,335,908
|
|
20231010,110200,54416328,335,335,335,335,92
|
|
20231010,110100,54385508,335,335,335,335,2261
|
|
20231010,110000,53628073,335,335,335,335,0
|
|
20231010,105900,53628073,335,335,335,335,0
|
|
20231010,105800,53628073,335,335,335,335,0
|
|
20231010,105700,53628073,335,335,335,335,0
|
|
20231010,105600,53628073,335,335,335,335,5
|
|
20231010,105500,53626398,335,335,335,335,0
|
|
20231010,105400,53626398,335,335,335,335,0
|
|
20231010,105300,53626398,335,335,335,335,0
|
|
20231010,105200,53626398,335,335,335,335,1
|
|
20231010,105100,53626063,335,335,335,335,1
|
|
20231010,105000,53625728,334,334,334,334,0
|
|
20231010,104900,53625728,334,334,334,334,1094
|
|
20231010,104800,53260332,334,334,334,334,0
|
|
20231010,104700,53260332,334,334,334,334,10
|
|
20231010,104600,53256992,334,334,334,334,0
|
|
20231010,104500,53256992,334,334,334,334,40
|
|
20231010,104400,53243632,335,335,335,335,0
|
|
20231010,104300,53243632,335,335,335,335,118
|
|
20231010,104200,53204102,335,335,335,335,0
|
|
20231010,104100,53204102,335,335,335,335,0
|
|
20231010,104000,53204102,335,335,335,335,0
|
|
20231010,103900,53204102,335,335,335,335,0
|
|
20231010,103800,53204102,335,335,335,335,0
|
|
20231010,103700,53204102,335,335,335,335,5
|
|
20231010,103600,53202427,335,335,335,335,0
|
|
20231010,103500,53202427,335,335,335,335,0
|
|
20231010,103400,53202427,335,335,335,335,0
|
|
20231010,103300,53202427,335,335,335,335,2
|
|
20231010,103200,53201757,334,334,334,334,135
|
|
20231010,103100,53156667,334,334,334,334,1
|
|
20231010,103000,53156333,334,334,334,334,0
|
|
20231010,102900,53156333,334,334,334,334,825
|
|
20231010,102800,52880783,335,335,335,335,1
|
|
20231010,102700,52880448,335,335,335,335,196
|
|
20231010,102600,52814788,335,334,335,334,48
|
|
20231010,102500,52798755,333,333,333,333,2
|
|
20231010,102400,52798089,334,334,335,334,52
|
|
20231010,102300,52780720,334,334,334,334,0
|
|
20231010,102200,52780720,334,334,334,334,0
|
|
20231010,102100,52780720,334,334,334,334,0
|
|
20231010,102000,52780720,334,334,334,333,16
|
|
20231010,101900,52775382,333,333,333,333,0
|
|
20231010,101800,52775382,333,333,333,333,0
|
|
20231010,101700,52775382,333,333,333,333,0
|
|
20231010,101600,52775382,333,335,335,333,723
|
|
20231010,101500,52533185,335,335,335,335,2
|
|
20231010,101400,52532515,333,334,334,333,155
|
|
20231010,101300,52480747,334,334,334,334,105
|
|
20231010,101200,52445677,334,334,334,334,1
|
|
20231010,101100,52445343,334,334,334,334,0
|
|
20231010,101000,52445343,334,334,334,334,0
|
|
20231010,100900,52445343,334,334,334,334,1500
|
|
20231010,100800,51944343,334,334,334,334,3
|
|
20231010,100700,51943341,335,335,335,335,2
|
|
20231010,100600,51942671,335,335,335,335,654
|
|
20231010,100500,51723581,335,336,336,335,1040
|
|
20231010,100400,51375144,336,335,336,335,1022
|
|
20231010,100300,51032752,336,336,336,336,2050
|
|
20231010,100200,50343952,336,337,338,336,9481
|
|
20231010,100100,47139411,337,337,337,337,1944
|
|
20231010,100000,46484283,336,336,336,336,1598
|
|
20231010,095900,45947355,335,335,335,335,1056
|
|
20231010,095800,45593595,335,335,335,335,5766
|
|
20231010,095700,43661985,334,334,334,334,3965
|
|
20231010,095600,42337675,333,332,333,332,3245
|
|
20231010,095500,41257092,332,332,332,332,997
|
|
20231010,095400,40926088,332,332,332,332,1
|
|
20231010,095300,40925756,332,332,332,332,70
|
|
20231010,095200,40902516,332,332,332,332,2
|
|
20231010,095100,40901852,332,332,332,332,0
|
|
20231010,095000,40901852,332,332,332,332,1
|
|
20231010,094900,40901520,331,332,332,331,3791
|
|
20231010,094800,39646694,332,332,332,332,1
|
|
20231010,094700,39646362,332,332,332,332,1
|
|
20231010,094600,39646030,331,332,332,331,3
|
|
20231010,094500,39645035,331,332,332,331,3
|
|
20231010,094400,39644041,333,333,333,333,1
|
|
20231010,094300,39643708,331,332,332,331,1932
|
|
20231010,094200,39002285,332,332,332,332,4535
|
|
20231010,094100,37496665,333,333,333,333,1
|
|
20231010,094000,37496332,332,334,334,332,7
|
|
20231010,093900,37493996,333,332,333,331,3783
|
|
20231010,093800,36234351,333,333,333,333,4804
|
|
20231010,093700,34634619,331,332,333,331,8532
|
|
20231010,093600,31801967,332,332,332,332,51
|
|
20231010,093500,31785035,332,331,332,331,7
|
|
20231010,093400,31782715,332,332,332,332,1
|
|
20231010,093300,31782383,332,331,332,331,503
|
|
20231010,093200,31615887,332,332,332,331,102
|
|
20231010,093100,31582123,331,331,331,331,0
|
|
20231010,093000,31582123,331,331,331,331,30
|
|
20231010,092900,31572193,330,331,331,330,35
|
|
20231010,092800,31560611,330,330,330,330,1
|
|
20231010,092700,31560281,331,331,331,331,5233
|
|
20231010,092600,29828158,332,332,332,332,1
|
|
20231010,092500,29827826,332,332,332,332,2381
|
|
20231010,092400,29037334,332,332,332,332,400
|
|
20231010,092300,28904534,332,331,332,331,6923
|
|
20231010,092200,26611098,331,331,331,330,26284
|
|
20231010,092100,17911095,332,333,333,331,13
|
|
20231010,092000,17906779,333,331,333,331,10
|
|
20231010,091900,17903453,332,333,333,332,1001
|
|
20231010,091800,17571120,333,333,333,333,2
|
|
20231010,091700,17570454,332,332,332,331,848
|
|
20231010,091600,17288928,332,332,332,332,5200
|
|
20231010,091500,15562528,331,331,331,331,440
|
|
20231010,091400,15416888,331,331,331,331,0
|
|
20231010,091300,15416888,331,331,331,331,0
|
|
20231010,091200,15416888,331,331,331,331,1625
|
|
20231010,091100,14879013,331,331,331,330,1201
|
|
20231010,091000,14481483,331,331,331,331,400
|
|
20231010,090900,14349083,330,330,330,330,5
|
|
20231010,090800,14347433,330,330,330,330,3
|
|
20231010,090700,14346443,330,330,330,329,1133
|
|
20231010,090600,13972554,330,330,330,329,77
|
|
20231010,090500,13947145,330,331,331,329,8097
|
|
20231010,090400,11272965,332,331,332,331,1330
|
|
20231010,090300,10832734,331,331,331,331,3
|
|
20231010,090200,10831741,331,331,331,331,1000
|
|
20231010,090100,10500741,331,331,332,331,9668
|
|
20231010,090000,7299020,332,332,332,332,21985
|