595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185200,18915473,661,661,661,661,210
|
|
20230825,185100,18915473,661,661,661,661,0
|
|
20230825,185000,18915473,661,661,661,661,0
|
|
20230825,184900,18915473,661,661,661,661,0
|
|
20230825,184800,18915473,661,661,661,661,0
|
|
20230825,184700,18915473,661,661,661,661,0
|
|
20230825,184600,18915473,661,661,661,661,0
|
|
20230825,184500,18915473,661,661,661,661,0
|
|
20230825,184400,18915473,661,661,661,661,0
|
|
20230825,184300,18915473,661,661,661,661,0
|
|
20230825,184200,18915473,661,661,661,661,0
|
|
20230825,184100,18915473,661,661,661,661,0
|
|
20230825,184000,18915473,661,661,661,661,0
|
|
20230825,183900,18915473,661,661,661,661,0
|
|
20230825,183800,18915473,661,661,661,661,0
|
|
20230825,183700,18915473,661,661,661,661,0
|
|
20230825,183600,18915473,661,661,661,661,0
|
|
20230825,183500,18915473,661,661,661,661,0
|
|
20230825,183400,18915473,661,661,661,661,0
|
|
20230825,183300,18915473,661,661,661,661,0
|
|
20230825,183200,18915473,661,661,661,661,0
|
|
20230825,183100,18915473,661,661,661,661,0
|
|
20230825,183000,18915473,661,661,661,661,0
|
|
20230825,182900,18915473,661,661,661,661,0
|
|
20230825,182800,18915473,661,661,661,661,0
|
|
20230825,182700,18915473,661,661,661,661,0
|
|
20230825,182600,18915473,661,661,661,661,0
|
|
20230825,182500,18915473,661,661,661,661,0
|
|
20230825,182400,18915473,661,661,661,661,0
|
|
20230825,182300,18915473,661,661,661,661,0
|
|
20230825,182200,18915473,661,661,661,661,210
|
|
20230825,182100,18915473,661,661,661,661,0
|
|
20230825,182000,18915473,661,661,661,661,0
|
|
20230825,181900,18915473,661,661,661,661,0
|
|
20230825,181800,18915473,661,661,661,661,0
|
|
20230825,181700,18915473,661,661,661,661,0
|
|
20230825,181600,18915473,661,661,661,661,0
|
|
20230825,181500,18915473,661,661,661,661,0
|
|
20230825,181400,18915473,661,661,661,661,0
|
|
20230825,181300,18915473,661,661,661,661,0
|
|
20230825,181200,18915473,661,661,661,661,0
|
|
20230825,181100,18915473,661,661,661,661,0
|
|
20230825,181000,18915473,661,661,661,661,0
|
|
20230825,180900,18915473,661,661,661,661,0
|
|
20230825,180800,18915473,661,661,661,661,0
|
|
20230825,180700,18915473,661,661,661,661,0
|
|
20230825,180600,18915473,661,661,661,661,0
|
|
20230825,180500,18915473,661,661,661,661,0
|
|
20230825,180400,18915473,661,661,661,661,0
|
|
20230825,180300,18915473,661,661,661,661,0
|
|
20230825,180200,18915473,661,661,661,661,0
|
|
20230825,180100,18915473,661,661,661,661,0
|
|
20230825,180000,18915473,661,661,661,661,0
|
|
20230825,175900,18915473,661,661,661,661,0
|
|
20230825,175800,18915473,661,661,661,661,0
|
|
20230825,175700,18915473,661,661,661,661,0
|
|
20230825,175600,18915473,661,661,661,661,0
|
|
20230825,175500,18915473,661,661,661,661,0
|
|
20230825,175400,18915473,661,661,661,661,0
|
|
20230825,175300,18915473,661,661,661,661,0
|
|
20230825,175200,18915473,661,661,661,661,210
|
|
20230825,175100,18915473,661,661,661,661,0
|
|
20230825,175000,18915473,661,661,661,661,0
|
|
20230825,174900,18915473,661,661,661,661,0
|
|
20230825,174800,18915473,661,661,661,661,0
|
|
20230825,174700,18915473,661,661,661,661,0
|
|
20230825,174600,18915473,661,661,661,661,0
|
|
20230825,174500,18915473,661,661,661,661,0
|
|
20230825,174400,18915473,661,661,661,661,0
|
|
20230825,174300,18915473,661,661,661,661,0
|
|
20230825,174200,18915473,661,661,661,661,0
|
|
20230825,174100,18915473,661,661,661,661,0
|
|
20230825,174000,18915473,661,661,661,661,0
|
|
20230825,173900,18915473,661,661,661,661,0
|
|
20230825,173800,18915473,661,661,661,661,0
|
|
20230825,173700,18915473,661,661,661,661,0
|
|
20230825,173600,18915473,661,661,661,661,0
|
|
20230825,173500,18915473,661,661,661,661,0
|
|
20230825,173400,18915473,661,661,661,661,0
|
|
20230825,173300,18915473,661,661,661,661,0
|
|
20230825,173200,18915473,661,661,661,661,0
|
|
20230825,173100,18915473,661,661,661,661,0
|
|
20230825,173000,18915473,661,661,661,661,0
|
|
20230825,172900,18915473,661,661,661,661,0
|
|
20230825,172800,18915473,661,661,661,661,0
|
|
20230825,172700,18915473,661,661,661,661,0
|
|
20230825,172600,18915473,661,661,661,661,0
|
|
20230825,172500,18915473,661,661,661,661,0
|
|
20230825,172400,18915473,661,661,661,661,0
|
|
20230825,172300,18915473,661,661,661,661,0
|
|
20230825,172200,18915473,661,661,661,661,210
|
|
20230825,172100,18915473,661,661,661,661,0
|
|
20230825,172000,18915473,661,661,661,661,0
|
|
20230825,171900,18915473,661,661,661,661,0
|
|
20230825,171800,18915473,661,661,661,661,0
|
|
20230825,171700,18915473,661,661,661,661,0
|
|
20230825,171600,18915473,661,661,661,661,0
|
|
20230825,171500,18915473,661,661,661,661,0
|
|
20230825,171400,18915473,661,661,661,661,0
|
|
20230825,171300,18915473,661,661,661,661,0
|
|
20230825,171200,18915473,661,661,661,661,0
|
|
20230825,171100,18915473,661,661,661,661,0
|
|
20230825,171000,18915473,661,661,661,661,0
|
|
20230825,170900,18915473,661,661,661,661,0
|
|
20230825,170800,18915473,661,661,661,661,0
|
|
20230825,170700,18915473,661,661,661,661,0
|
|
20230825,170600,18915473,661,661,661,661,0
|
|
20230825,170500,18915473,661,661,661,661,0
|
|
20230825,170400,18915473,661,661,661,661,0
|
|
20230825,170300,18915473,661,661,661,661,0
|
|
20230825,170200,18915473,661,661,661,661,0
|
|
20230825,170100,18915473,661,661,661,661,0
|
|
20230825,170000,18915473,661,661,661,661,0
|
|
20230825,165900,18915473,661,661,661,661,0
|
|
20230825,165800,18915473,661,661,661,661,0
|
|
20230825,165700,18915473,661,661,661,661,0
|
|
20230825,165600,18915473,661,661,661,661,0
|
|
20230825,165500,18915473,661,661,661,661,0
|
|
20230825,165400,18915473,661,661,661,661,0
|
|
20230825,165300,18915473,661,661,661,661,0
|
|
20230825,165200,18915473,661,661,661,661,210
|
|
20230825,165100,18915473,661,661,661,661,0
|
|
20230825,165000,18915473,661,661,661,661,0
|
|
20230825,164900,18915473,661,661,661,661,0
|
|
20230825,164800,18915473,661,661,661,661,0
|
|
20230825,164700,18915473,661,661,661,661,0
|
|
20230825,164600,18915473,661,661,661,661,0
|
|
20230825,164500,18915473,661,661,661,661,0
|
|
20230825,164400,18915473,661,661,661,661,0
|
|
20230825,164300,18915473,661,661,661,661,0
|
|
20230825,164200,18915473,661,661,661,661,0
|
|
20230825,164100,18915473,661,661,661,661,0
|
|
20230825,164000,18915473,661,661,661,661,0
|
|
20230825,163900,18915473,661,661,661,661,0
|
|
20230825,163800,18915473,661,661,661,661,0
|
|
20230825,163700,18915473,661,661,661,661,0
|
|
20230825,163600,18915473,661,661,661,661,0
|
|
20230825,163500,18915473,661,661,661,661,0
|
|
20230825,163400,18915473,661,661,661,661,0
|
|
20230825,163300,18915473,661,661,661,661,0
|
|
20230825,163200,18915473,661,661,661,661,0
|
|
20230825,163100,18915473,661,661,661,661,0
|
|
20230825,163000,18915473,661,661,661,661,0
|
|
20230825,162900,18915473,661,661,661,661,0
|
|
20230825,162800,18915473,661,661,661,661,0
|
|
20230825,162700,18915473,661,661,661,661,0
|
|
20230825,162600,18915473,661,661,661,661,0
|
|
20230825,162500,18915473,661,661,661,661,0
|
|
20230825,162400,18915473,661,661,661,661,0
|
|
20230825,162300,18915473,661,661,661,661,0
|
|
20230825,162200,18915473,661,661,661,661,210
|
|
20230825,162100,18915473,661,661,661,661,0
|
|
20230825,162000,18915473,661,661,661,661,0
|
|
20230825,161900,18915473,661,661,661,661,0
|
|
20230825,161800,18915473,661,661,661,661,0
|
|
20230825,161700,18915473,661,661,661,661,0
|
|
20230825,161600,18915473,661,661,661,661,0
|
|
20230825,161500,18915473,661,661,661,661,0
|
|
20230825,161400,18915473,661,661,661,661,0
|
|
20230825,161300,18915473,661,661,661,661,0
|
|
20230825,161200,18915473,661,661,661,661,0
|
|
20230825,161100,18915473,661,661,661,661,0
|
|
20230825,161000,18915473,661,661,661,661,0
|
|
20230825,160900,18915473,661,661,661,661,0
|
|
20230825,160800,18915473,661,661,661,661,0
|
|
20230825,160700,18915473,661,661,661,661,0
|
|
20230825,160600,18915473,661,661,661,661,0
|
|
20230825,160500,18915473,661,661,661,661,0
|
|
20230825,160400,18915473,661,661,661,661,0
|
|
20230825,160300,18915473,661,661,661,661,0
|
|
20230825,160200,18915473,661,661,661,661,0
|
|
20230825,160100,18915473,661,661,661,661,0
|
|
20230825,160000,18915473,661,661,661,661,0
|
|
20230825,155900,18915473,661,661,661,661,0
|
|
20230825,155800,18915473,661,661,661,661,0
|
|
20230825,155700,18915473,661,661,661,661,0
|
|
20230825,155600,18915473,661,661,661,661,0
|
|
20230825,155500,18915473,661,661,661,661,0
|
|
20230825,155400,18915473,661,661,661,661,0
|
|
20230825,155300,18915473,661,661,661,661,0
|
|
20230825,155200,18915473,661,661,661,661,210
|
|
20230825,155100,18915473,661,661,661,661,0
|
|
20230825,155000,18915473,661,661,661,661,0
|
|
20230825,154900,18915473,661,661,661,661,0
|
|
20230825,154800,18915473,661,661,661,661,0
|
|
20230825,154700,18915473,661,661,661,661,0
|
|
20230825,154600,18915473,661,661,661,661,0
|
|
20230825,154500,18915473,661,661,661,661,0
|
|
20230825,154400,18915473,661,661,661,661,0
|
|
20230825,154300,18915473,661,661,661,661,0
|
|
20230825,154200,18915473,661,661,661,661,0
|
|
20230825,154100,18915473,661,661,661,661,0
|
|
20230825,154000,18915473,661,661,661,661,0
|
|
20230825,153900,18915473,661,661,661,661,0
|
|
20230825,153800,18915473,661,661,661,661,0
|
|
20230825,153700,18915473,661,661,661,661,0
|
|
20230825,153600,18915473,661,661,661,661,0
|
|
20230825,153500,18915473,661,661,661,661,0
|
|
20230825,153400,18915473,661,661,661,661,0
|
|
20230825,153300,18915473,661,661,661,661,0
|
|
20230825,153200,18915473,661,661,661,661,0
|
|
20230825,153100,18915473,661,661,661,661,0
|
|
20230825,153000,18915473,661,661,661,661,210
|
|
20230825,152900,18776663,661,661,661,661,0
|
|
20230825,152800,18776663,661,661,661,661,0
|
|
20230825,152700,18776663,661,661,661,661,0
|
|
20230825,152600,18776663,661,661,661,661,0
|
|
20230825,152500,18776663,661,661,661,661,0
|
|
20230825,152400,18776663,661,661,661,661,0
|
|
20230825,152300,18776663,661,661,661,661,0
|
|
20230825,152200,18776663,661,661,661,661,0
|
|
20230825,152100,18776663,661,661,661,661,0
|
|
20230825,152000,18776663,661,661,661,661,0
|
|
20230825,151900,18776663,661,659,661,659,673
|
|
20230825,151800,18332520,659,658,659,658,2092
|
|
20230825,151700,16953938,657,657,657,657,0
|
|
20230825,151600,16953938,657,657,657,657,0
|
|
20230825,151500,16953938,657,658,658,657,210
|
|
20230825,151400,16815963,658,658,658,658,0
|
|
20230825,151300,16815963,658,658,658,658,0
|
|
20230825,151200,16815963,658,658,658,658,0
|
|
20230825,151100,16815963,658,658,658,658,0
|
|
20230825,151000,16815963,658,658,658,658,0
|
|
20230825,150900,16815963,658,658,658,658,0
|
|
20230825,150800,16815963,658,658,658,658,0
|
|
20230825,150700,16815963,658,658,658,658,0
|
|
20230825,150600,16815963,658,658,658,658,0
|
|
20230825,150500,16815963,658,658,658,658,0
|
|
20230825,150400,16815963,658,658,658,658,0
|
|
20230825,150300,16815963,658,658,658,658,0
|
|
20230825,150200,16815963,658,658,658,658,0
|
|
20230825,150100,16815963,658,658,658,658,0
|
|
20230825,150000,16815963,658,658,658,658,0
|
|
20230825,145900,16815963,658,658,658,658,0
|
|
20230825,145800,16815963,658,658,658,658,0
|
|
20230825,145700,16815963,658,658,658,658,0
|
|
20230825,145600,16815963,658,658,658,658,0
|
|
20230825,145500,16815963,658,658,658,658,0
|
|
20230825,145400,16815963,658,658,658,658,0
|
|
20230825,145300,16815963,658,658,658,658,0
|
|
20230825,145200,16815963,658,658,658,658,1
|
|
20230825,145100,16815305,657,657,657,657,0
|
|
20230825,145000,16815305,657,657,657,657,0
|
|
20230825,144900,16815305,657,657,657,657,0
|
|
20230825,144800,16815305,657,657,657,657,0
|
|
20230825,144700,16815305,657,657,657,657,0
|
|
20230825,144600,16815305,657,657,657,657,0
|
|
20230825,144500,16815305,657,657,657,657,0
|
|
20230825,144400,16815305,657,657,657,657,0
|
|
20230825,144300,16815305,657,657,657,657,0
|
|
20230825,144200,16815305,657,657,657,657,0
|
|
20230825,144100,16815305,657,657,657,657,0
|
|
20230825,144000,16815305,657,657,657,657,0
|
|
20230825,143900,16815305,657,657,657,657,0
|
|
20230825,143800,16815305,657,657,657,657,0
|
|
20230825,143700,16815305,657,657,657,657,0
|
|
20230825,143600,16815305,657,657,657,657,0
|
|
20230825,143500,16815305,657,657,657,657,0
|
|
20230825,143400,16815305,657,657,657,657,0
|
|
20230825,143300,16815305,657,657,657,657,0
|
|
20230825,143200,16815305,657,657,657,657,0
|
|
20230825,143100,16815305,657,657,657,657,3045
|
|
20230825,143000,14814740,657,657,657,657,0
|
|
20230825,142900,14814740,657,657,657,657,0
|
|
20230825,142800,14814740,657,657,657,657,0
|
|
20230825,142700,14814740,657,657,657,657,0
|
|
20230825,142600,14814740,657,657,657,657,0
|
|
20230825,142500,14814740,657,657,657,657,0
|
|
20230825,142400,14814740,657,657,657,657,0
|
|
20230825,142300,14814740,657,657,657,657,0
|
|
20230825,142200,14814740,657,657,657,657,0
|
|
20230825,142100,14814740,657,657,657,657,0
|
|
20230825,142000,14814740,657,657,657,657,27
|
|
20230825,141900,14797001,657,657,657,657,0
|
|
20230825,141800,14797001,657,657,657,657,0
|
|
20230825,141700,14797001,657,657,657,657,0
|
|
20230825,141600,14797001,657,657,657,657,1
|
|
20230825,141500,14796344,657,657,657,657,0
|
|
20230825,141400,14796344,657,657,657,657,0
|
|
20230825,141300,14796344,657,657,657,657,0
|
|
20230825,141200,14796344,657,657,657,657,46
|
|
20230825,141100,14766122,657,657,657,657,0
|
|
20230825,141000,14766122,657,657,657,657,0
|
|
20230825,140900,14766122,657,657,657,657,2
|
|
20230825,140800,14764808,656,656,656,656,0
|
|
20230825,140700,14764808,656,656,656,656,0
|
|
20230825,140600,14764808,656,656,656,656,0
|
|
20230825,140500,14764808,656,656,656,656,10
|
|
20230825,140400,14758248,656,656,656,656,66
|
|
20230825,140300,14714952,657,657,657,657,0
|
|
20230825,140200,14714952,657,657,657,657,0
|
|
20230825,140100,14714952,657,657,657,657,0
|
|
20230825,140000,14714952,657,658,658,657,3001
|
|
20230825,135900,12740295,662,662,662,662,0
|
|
20230825,135800,12740295,662,662,662,662,0
|
|
20230825,135700,12740295,662,662,662,662,0
|
|
20230825,135600,12740295,662,662,662,662,10
|
|
20230825,135500,12733675,657,657,657,657,500
|
|
20230825,135400,12405175,657,657,657,657,1
|
|
20230825,135300,12404518,662,662,662,662,0
|
|
20230825,135200,12404518,662,662,662,662,0
|
|
20230825,135100,12404518,662,662,662,662,0
|
|
20230825,135000,12404518,662,662,662,662,0
|
|
20230825,134900,12404518,662,662,662,662,0
|
|
20230825,134800,12404518,662,657,662,657,103
|
|
20230825,134700,12336832,657,657,657,657,0
|
|
20230825,134600,12336832,657,657,657,657,0
|
|
20230825,134500,12336832,657,657,657,657,0
|
|
20230825,134400,12336832,657,657,657,657,0
|
|
20230825,134300,12336832,657,657,657,657,0
|
|
20230825,134200,12336832,657,657,657,657,0
|
|
20230825,134100,12336832,657,657,657,657,0
|
|
20230825,134000,12336832,657,657,657,657,0
|
|
20230825,133900,12336832,657,657,657,657,0
|
|
20230825,133800,12336832,657,657,657,657,0
|
|
20230825,133700,12336832,657,657,657,657,0
|
|
20230825,133600,12336832,657,657,657,657,0
|
|
20230825,133500,12336832,657,657,657,657,309
|
|
20230825,133400,12133819,657,657,657,657,0
|
|
20230825,133300,12133819,657,657,657,657,0
|
|
20230825,133200,12133819,657,657,657,657,0
|
|
20230825,133100,12133819,657,657,657,657,0
|
|
20230825,133000,12133819,657,657,657,657,0
|
|
20230825,132900,12133819,657,657,657,657,0
|
|
20230825,132800,12133819,657,657,657,657,0
|
|
20230825,132700,12133819,657,657,657,657,0
|
|
20230825,132600,12133819,657,657,657,657,0
|
|
20230825,132500,12133819,657,657,657,657,0
|
|
20230825,132400,12133819,657,657,657,657,0
|
|
20230825,132300,12133819,657,657,657,657,0
|
|
20230825,132200,12133819,657,657,657,657,0
|
|
20230825,132100,12133819,657,657,657,657,0
|
|
20230825,132000,12133819,657,657,657,657,0
|
|
20230825,131900,12133819,657,657,657,657,0
|
|
20230825,131800,12133819,657,657,657,657,0
|
|
20230825,131700,12133819,657,657,657,657,0
|
|
20230825,131600,12133819,657,657,657,657,0
|
|
20230825,131500,12133819,657,657,657,657,1
|
|
20230825,131400,12133162,657,657,657,657,0
|
|
20230825,131300,12133162,657,657,657,657,10
|
|
20230825,131200,12126592,657,657,657,657,0
|
|
20230825,131100,12126592,657,657,657,657,0
|
|
20230825,131000,12126592,657,657,657,657,0
|
|
20230825,130900,12126592,657,657,657,657,10
|
|
20230825,130800,12120022,657,657,657,657,0
|
|
20230825,130700,12120022,657,657,657,657,0
|
|
20230825,130600,12120022,657,657,657,657,0
|
|
20230825,130500,12120022,657,657,657,657,0
|
|
20230825,130400,12120022,657,657,657,657,0
|
|
20230825,130300,12120022,657,657,657,657,0
|
|
20230825,130200,12120022,657,657,657,657,0
|
|
20230825,130100,12120022,657,657,657,657,0
|
|
20230825,130000,12120022,657,657,657,657,0
|
|
20230825,125900,12120022,657,657,657,657,0
|
|
20230825,125800,12120022,657,657,657,657,0
|
|
20230825,125700,12120022,657,657,657,657,0
|
|
20230825,125600,12120022,657,657,657,657,0
|
|
20230825,125500,12120022,657,657,657,657,0
|
|
20230825,125400,12120022,657,657,657,657,0
|
|
20230825,125300,12120022,657,657,657,657,0
|
|
20230825,125200,12120022,657,657,657,657,0
|
|
20230825,125100,12120022,657,657,657,657,0
|
|
20230825,125000,12120022,657,657,657,657,0
|
|
20230825,124900,12120022,657,657,657,657,0
|
|
20230825,124800,12120022,657,657,657,657,0
|
|
20230825,124700,12120022,657,657,657,657,0
|
|
20230825,124600,12120022,657,657,657,657,3
|
|
20230825,124500,12118051,657,657,657,657,0
|
|
20230825,124400,12118051,657,657,657,657,0
|
|
20230825,124300,12118051,657,657,657,657,0
|
|
20230825,124200,12118051,657,657,657,657,0
|
|
20230825,124100,12118051,657,657,657,657,0
|
|
20230825,124000,12118051,657,657,657,657,0
|
|
20230825,123900,12118051,657,657,657,657,0
|
|
20230825,123800,12118051,657,657,657,657,0
|
|
20230825,123700,12118051,657,657,657,657,0
|
|
20230825,123600,12118051,657,657,657,657,0
|
|
20230825,123500,12118051,657,657,657,657,0
|
|
20230825,123400,12118051,657,657,657,657,0
|
|
20230825,123300,12118051,657,657,657,657,0
|
|
20230825,123200,12118051,657,657,657,657,0
|
|
20230825,123100,12118051,657,657,657,657,0
|
|
20230825,123000,12118051,657,657,657,657,0
|
|
20230825,122900,12118051,657,657,657,657,0
|
|
20230825,122800,12118051,657,657,657,657,0
|
|
20230825,122700,12118051,657,657,657,657,0
|
|
20230825,122600,12118051,657,657,657,657,1
|
|
20230825,122500,12117394,656,656,656,656,0
|
|
20230825,122400,12117394,656,656,656,656,0
|
|
20230825,122300,12117394,656,656,656,656,501
|
|
20230825,122200,11788738,660,660,660,660,0
|
|
20230825,122100,11788738,660,660,660,660,0
|
|
20230825,122000,11788738,660,660,660,660,0
|
|
20230825,121900,11788738,660,657,660,657,1322
|
|
20230825,121800,10920181,661,657,661,657,490
|
|
20230825,121700,10598247,657,657,657,657,0
|
|
20230825,121600,10598247,657,657,657,657,1
|
|
20230825,121500,10597590,657,657,657,657,0
|
|
20230825,121400,10597590,657,657,657,657,0
|
|
20230825,121300,10597590,657,657,657,657,0
|
|
20230825,121200,10597590,657,657,657,657,0
|
|
20230825,121100,10597590,657,657,657,657,0
|
|
20230825,121000,10597590,657,656,657,656,19
|
|
20230825,120900,10585124,656,656,656,656,114
|
|
20230825,120800,10510340,657,657,657,656,3112
|
|
20230825,120700,8465813,662,662,662,662,0
|
|
20230825,120600,8465813,662,662,662,662,0
|
|
20230825,120500,8465813,662,662,662,662,0
|
|
20230825,120400,8465813,662,662,662,662,0
|
|
20230825,120300,8465813,662,662,662,662,0
|
|
20230825,120200,8465813,662,662,662,662,0
|
|
20230825,120100,8465813,662,662,662,662,0
|
|
20230825,120000,8465813,662,662,662,658,91
|
|
20230825,115900,8405885,662,662,662,662,0
|
|
20230825,115800,8405885,662,662,662,662,0
|
|
20230825,115700,8405885,662,662,662,662,0
|
|
20230825,115600,8405885,662,662,662,662,0
|
|
20230825,115500,8405885,662,662,662,662,0
|
|
20230825,115400,8405885,662,662,662,662,0
|
|
20230825,115300,8405885,662,662,662,662,0
|
|
20230825,115200,8405885,662,662,662,662,1
|
|
20230825,115100,8405223,661,661,661,661,3
|
|
20230825,115000,8403240,662,662,662,662,0
|
|
20230825,114900,8403240,662,662,662,662,0
|
|
20230825,114800,8403240,662,662,662,662,100
|
|
20230825,114700,8337040,662,662,662,662,0
|
|
20230825,114600,8337040,662,662,662,662,0
|
|
20230825,114500,8337040,662,662,662,662,0
|
|
20230825,114400,8337040,662,662,662,662,0
|
|
20230825,114300,8337040,662,662,662,662,0
|
|
20230825,114200,8337040,662,662,662,662,0
|
|
20230825,114100,8337040,662,662,662,662,0
|
|
20230825,114000,8337040,662,662,662,662,0
|
|
20230825,113900,8337040,662,662,662,662,0
|
|
20230825,113800,8337040,662,662,662,662,0
|
|
20230825,113700,8337040,662,662,662,662,0
|
|
20230825,113600,8337040,662,661,662,661,7
|
|
20230825,113500,8332412,661,661,661,661,0
|
|
20230825,113400,8332412,661,661,661,661,0
|
|
20230825,113300,8332412,661,661,661,661,26
|
|
20230825,113200,8315226,661,655,661,655,775
|
|
20230825,113100,7807595,654,654,654,654,0
|
|
20230825,113000,7807595,654,654,654,654,1
|
|
20230825,112900,7806941,655,655,655,655,45
|
|
20230825,112800,7777466,657,658,658,657,1001
|
|
20230825,112700,7119786,658,658,658,658,1
|
|
20230825,112600,7119128,661,661,661,661,0
|
|
20230825,112500,7119128,661,661,661,661,0
|
|
20230825,112400,7119128,661,661,661,661,0
|
|
20230825,112300,7119128,661,661,661,661,0
|
|
20230825,112200,7119128,661,661,661,661,0
|
|
20230825,112100,7119128,661,661,661,661,0
|
|
20230825,112000,7119128,661,661,661,661,0
|
|
20230825,111900,7119128,661,661,661,661,0
|
|
20230825,111800,7119128,661,661,661,661,0
|
|
20230825,111700,7119128,661,661,661,661,0
|
|
20230825,111600,7119128,661,661,661,661,0
|
|
20230825,111500,7119128,661,661,661,661,1
|
|
20230825,111400,7118467,658,658,658,658,0
|
|
20230825,111300,7118467,658,658,658,658,0
|
|
20230825,111200,7118467,658,658,658,658,0
|
|
20230825,111100,7118467,658,658,658,658,1
|
|
20230825,111000,7117809,657,657,657,657,0
|
|
20230825,110900,7117809,657,657,657,657,0
|
|
20230825,110800,7117809,657,657,657,657,26
|
|
20230825,110700,7100727,657,657,657,657,728
|
|
20230825,110600,6622431,657,657,657,657,0
|
|
20230825,110500,6622431,657,657,657,657,0
|
|
20230825,110400,6622431,657,657,657,657,0
|
|
20230825,110300,6622431,657,657,657,657,0
|
|
20230825,110200,6622431,657,657,657,657,0
|
|
20230825,110100,6622431,657,657,657,657,0
|
|
20230825,110000,6622431,657,657,657,657,0
|
|
20230825,105900,6622431,657,657,657,657,1
|
|
20230825,105800,6621774,657,657,657,657,0
|
|
20230825,105700,6621774,657,657,657,657,0
|
|
20230825,105600,6621774,657,657,657,657,1
|
|
20230825,105500,6621117,654,654,654,654,0
|
|
20230825,105400,6621117,654,654,654,654,0
|
|
20230825,105300,6621117,654,654,654,654,0
|
|
20230825,105200,6621117,654,654,654,654,0
|
|
20230825,105100,6621117,654,654,654,654,1049
|
|
20230825,105000,5935071,653,653,653,653,0
|
|
20230825,104900,5935071,653,653,653,653,0
|
|
20230825,104800,5935071,653,653,653,653,0
|
|
20230825,104700,5935071,653,653,653,653,0
|
|
20230825,104600,5935071,653,653,653,653,199
|
|
20230825,104500,5805124,654,654,654,653,210
|
|
20230825,104400,5667983,655,655,655,655,0
|
|
20230825,104300,5667983,655,655,655,655,0
|
|
20230825,104200,5667983,655,655,655,655,0
|
|
20230825,104100,5667983,655,655,655,655,0
|
|
20230825,104000,5667983,655,655,655,655,0
|
|
20230825,103900,5667983,655,655,655,655,0
|
|
20230825,103800,5667983,655,655,655,655,0
|
|
20230825,103700,5667983,655,655,655,655,0
|
|
20230825,103600,5667983,655,655,655,655,90
|
|
20230825,103500,5609033,655,655,655,655,0
|
|
20230825,103400,5609033,655,655,655,655,1
|
|
20230825,103300,5608378,657,657,657,657,1000
|
|
20230825,103200,4951378,662,662,662,662,0
|
|
20230825,103100,4951378,662,662,662,662,0
|
|
20230825,103000,4951378,662,662,662,662,0
|
|
20230825,102900,4951378,662,662,662,662,0
|
|
20230825,102800,4951378,662,662,662,662,0
|
|
20230825,102700,4951378,662,662,662,662,0
|
|
20230825,102600,4951378,662,662,662,662,0
|
|
20230825,102500,4951378,662,662,662,662,0
|
|
20230825,102400,4951378,662,662,662,662,0
|
|
20230825,102300,4951378,662,662,662,662,0
|
|
20230825,102200,4951378,662,662,662,662,0
|
|
20230825,102100,4951378,662,662,662,662,0
|
|
20230825,102000,4951378,662,662,662,662,0
|
|
20230825,101900,4951378,662,662,662,662,0
|
|
20230825,101800,4951378,662,662,662,662,0
|
|
20230825,101700,4951378,662,660,662,660,7
|
|
20230825,101600,4946756,660,660,660,660,0
|
|
20230825,101500,4946756,660,660,660,660,1
|
|
20230825,101400,4946096,654,654,654,654,0
|
|
20230825,101300,4946096,654,654,654,654,0
|
|
20230825,101200,4946096,654,654,654,654,216
|
|
20230825,101100,4804832,654,654,654,654,0
|
|
20230825,101000,4804832,654,654,654,654,100
|
|
20230825,100900,4739432,654,654,654,654,1
|
|
20230825,100800,4738778,654,654,654,654,11
|
|
20230825,100700,4731584,654,654,654,654,0
|
|
20230825,100600,4731584,654,654,654,654,0
|
|
20230825,100500,4731584,654,654,654,654,0
|
|
20230825,100400,4731584,654,654,654,654,0
|
|
20230825,100300,4731584,654,654,654,654,0
|
|
20230825,100200,4731584,654,654,654,654,0
|
|
20230825,100100,4731584,654,654,654,654,0
|
|
20230825,100000,4731584,654,654,654,654,0
|
|
20230825,095900,4731584,654,654,654,654,0
|
|
20230825,095800,4731584,654,654,654,654,0
|
|
20230825,095700,4731584,654,654,654,654,0
|
|
20230825,095600,4731584,654,654,654,654,0
|
|
20230825,095500,4731584,654,654,654,654,0
|
|
20230825,095400,4731584,654,654,654,654,0
|
|
20230825,095300,4731584,654,654,654,654,0
|
|
20230825,095200,4731584,654,654,654,654,0
|
|
20230825,095100,4731584,654,654,654,654,10
|
|
20230825,095000,4725044,654,654,654,654,10
|
|
20230825,094900,4718504,654,654,654,654,0
|
|
20230825,094800,4718504,654,654,654,654,0
|
|
20230825,094700,4718504,654,654,654,654,0
|
|
20230825,094600,4718504,654,654,654,654,0
|
|
20230825,094500,4718504,654,654,654,654,0
|
|
20230825,094400,4718504,654,654,654,654,3
|
|
20230825,094300,4716542,660,660,660,660,0
|
|
20230825,094200,4716542,660,660,660,660,0
|
|
20230825,094100,4716542,660,660,660,660,0
|
|
20230825,094000,4716542,660,660,660,660,0
|
|
20230825,093900,4716542,660,661,664,660,909
|
|
20230825,093800,4116590,665,661,665,661,53
|
|
20230825,093700,4081461,664,652,664,652,798
|
|
20230825,093600,3561153,652,652,652,652,6
|
|
20230825,093500,3557241,666,652,666,652,77
|
|
20230825,093400,3507023,652,652,652,652,1
|
|
20230825,093300,3506371,652,652,652,652,2084
|
|
20230825,093200,2147603,652,652,652,652,59
|
|
20230825,093100,2109135,651,651,651,651,0
|
|
20230825,093000,2109135,651,660,660,651,11
|
|
20230825,092900,2101960,662,662,662,662,3022
|
|
20230825,092800,101396,667,660,667,660,90
|
|
20230825,092700,41989,660,660,660,660,0
|
|
20230825,092600,41989,660,660,660,660,0
|
|
20230825,092500,41989,660,660,660,660,0
|
|
20230825,092400,41989,660,660,660,660,0
|
|
20230825,092300,41989,660,660,660,660,0
|
|
20230825,092200,41989,660,660,660,660,0
|
|
20230825,092100,41989,660,660,660,660,0
|
|
20230825,092000,41989,660,660,660,660,0
|
|
20230825,091900,41989,660,660,660,660,0
|
|
20230825,091800,41989,660,660,660,660,0
|
|
20230825,091700,41989,660,660,660,660,0
|
|
20230825,091600,41989,660,660,660,660,0
|
|
20230825,091500,41989,660,660,660,660,0
|
|
20230825,091400,41989,660,660,660,660,0
|
|
20230825,091300,41989,660,660,660,660,7
|
|
20230825,091200,37369,660,660,660,660,0
|
|
20230825,091100,37369,660,660,660,660,4
|
|
20230825,091000,34729,668,668,668,668,0
|
|
20230825,090900,34729,668,668,668,668,0
|
|
20230825,090800,34729,668,668,668,668,0
|
|
20230825,090700,34729,668,668,668,668,0
|
|
20230825,090600,34729,668,668,668,668,0
|
|
20230825,090500,34729,668,668,668,668,0
|
|
20230825,090400,34729,668,668,668,668,1
|
|
20230825,090300,34061,646,646,646,646,0
|
|
20230825,090200,34061,646,646,646,646,0
|
|
20230825,090100,34061,646,646,646,646,1
|
|
20230825,090000,33415,645,657,670,645,51
|