598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185500,42012210,676,676,676,676,19
|
|
20230830,185400,42012210,676,676,676,676,0
|
|
20230830,185300,42012210,676,676,676,676,0
|
|
20230830,185200,42012210,676,676,676,676,0
|
|
20230830,185100,42012210,676,676,676,676,0
|
|
20230830,185000,42012210,676,676,676,676,0
|
|
20230830,184900,42012210,676,676,676,676,0
|
|
20230830,184800,42012210,676,676,676,676,0
|
|
20230830,184700,42012210,676,676,676,676,0
|
|
20230830,184600,42012210,676,676,676,676,0
|
|
20230830,184500,42012210,676,676,676,676,0
|
|
20230830,184400,42012210,676,676,676,676,0
|
|
20230830,184300,42012210,676,676,676,676,0
|
|
20230830,184200,42012210,676,676,676,676,0
|
|
20230830,184100,42012210,676,676,676,676,0
|
|
20230830,184000,42012210,676,676,676,676,0
|
|
20230830,183900,42012210,676,676,676,676,0
|
|
20230830,183800,42012210,676,676,676,676,0
|
|
20230830,183700,42012210,676,676,676,676,0
|
|
20230830,183600,42012210,676,676,676,676,0
|
|
20230830,183500,42012210,676,676,676,676,0
|
|
20230830,183400,42012210,676,676,676,676,0
|
|
20230830,183300,42012210,676,676,676,676,0
|
|
20230830,183200,42012210,676,676,676,676,0
|
|
20230830,183100,42012210,676,676,676,676,0
|
|
20230830,183000,42012210,676,676,676,676,0
|
|
20230830,182900,42012210,676,676,676,676,0
|
|
20230830,182800,42012210,676,676,676,676,0
|
|
20230830,182700,42012210,676,676,676,676,0
|
|
20230830,182600,42012210,676,676,676,676,0
|
|
20230830,182500,42012210,676,676,676,676,19
|
|
20230830,182400,42012210,676,676,676,676,0
|
|
20230830,182300,42012210,676,676,676,676,0
|
|
20230830,182200,42012210,676,676,676,676,0
|
|
20230830,182100,42012210,676,676,676,676,0
|
|
20230830,182000,42012210,676,676,676,676,0
|
|
20230830,181900,42012210,676,676,676,676,0
|
|
20230830,181800,42012210,676,676,676,676,0
|
|
20230830,181700,42012210,676,676,676,676,0
|
|
20230830,181600,42012210,676,676,676,676,0
|
|
20230830,181500,42012210,676,676,676,676,0
|
|
20230830,181400,42012210,676,676,676,676,0
|
|
20230830,181300,42012210,676,676,676,676,0
|
|
20230830,181200,42012210,676,676,676,676,0
|
|
20230830,181100,42012210,676,676,676,676,0
|
|
20230830,181000,42012210,676,676,676,676,0
|
|
20230830,180900,42012210,676,676,676,676,0
|
|
20230830,180800,42012210,676,676,676,676,0
|
|
20230830,180700,42012210,676,676,676,676,0
|
|
20230830,180600,42012210,676,676,676,676,0
|
|
20230830,180500,42012210,676,676,676,676,0
|
|
20230830,180400,42012210,676,676,676,676,0
|
|
20230830,180300,42012210,676,676,676,676,0
|
|
20230830,180200,42012210,676,676,676,676,0
|
|
20230830,180100,42012210,676,676,676,676,0
|
|
20230830,180000,42012210,676,676,676,676,0
|
|
20230830,175900,42012210,676,676,676,676,0
|
|
20230830,175800,42012210,676,676,676,676,0
|
|
20230830,175700,42012210,676,676,676,676,0
|
|
20230830,175600,42012210,676,676,676,676,0
|
|
20230830,175500,42012210,676,676,676,676,19
|
|
20230830,175400,42012210,676,676,676,676,0
|
|
20230830,175300,42012210,676,676,676,676,0
|
|
20230830,175200,42012210,676,676,676,676,0
|
|
20230830,175100,42012210,676,676,676,676,0
|
|
20230830,175000,42012210,676,676,676,676,0
|
|
20230830,174900,42012210,676,676,676,676,0
|
|
20230830,174800,42012210,676,676,676,676,0
|
|
20230830,174700,42012210,676,676,676,676,0
|
|
20230830,174600,42012210,676,676,676,676,0
|
|
20230830,174500,42012210,676,676,676,676,0
|
|
20230830,174400,42012210,676,676,676,676,0
|
|
20230830,174300,42012210,676,676,676,676,0
|
|
20230830,174200,42012210,676,676,676,676,0
|
|
20230830,174100,42012210,676,676,676,676,0
|
|
20230830,174000,42012210,676,676,676,676,0
|
|
20230830,173900,42012210,676,676,676,676,0
|
|
20230830,173800,42012210,676,676,676,676,0
|
|
20230830,173700,42012210,676,676,676,676,0
|
|
20230830,173600,42012210,676,676,676,676,0
|
|
20230830,173500,42012210,676,676,676,676,0
|
|
20230830,173400,42012210,676,676,676,676,0
|
|
20230830,173300,42012210,676,676,676,676,0
|
|
20230830,173200,42012210,676,676,676,676,0
|
|
20230830,173100,42012210,676,676,676,676,0
|
|
20230830,173000,42012210,676,676,676,676,0
|
|
20230830,172900,42012210,676,676,676,676,0
|
|
20230830,172800,42012210,676,676,676,676,0
|
|
20230830,172700,42012210,676,676,676,676,0
|
|
20230830,172600,42012210,676,676,676,676,0
|
|
20230830,172500,42012210,676,676,676,676,19
|
|
20230830,172400,42012210,676,676,676,676,0
|
|
20230830,172300,42012210,676,676,676,676,0
|
|
20230830,172200,42012210,676,676,676,676,0
|
|
20230830,172100,42012210,676,676,676,676,0
|
|
20230830,172000,42012210,676,676,676,676,0
|
|
20230830,171900,42012210,676,676,676,676,0
|
|
20230830,171800,42012210,676,676,676,676,0
|
|
20230830,171700,42012210,676,676,676,676,0
|
|
20230830,171600,42012210,676,676,676,676,0
|
|
20230830,171500,42012210,676,676,676,676,0
|
|
20230830,171400,42012210,676,676,676,676,0
|
|
20230830,171300,42012210,676,676,676,676,0
|
|
20230830,171200,42012210,676,676,676,676,0
|
|
20230830,171100,42012210,676,676,676,676,0
|
|
20230830,171000,42012210,676,676,676,676,0
|
|
20230830,170900,42012210,676,676,676,676,0
|
|
20230830,170800,42012210,676,676,676,676,0
|
|
20230830,170700,42012210,676,676,676,676,0
|
|
20230830,170600,42012210,676,676,676,676,0
|
|
20230830,170500,42012210,676,676,676,676,0
|
|
20230830,170400,42012210,676,676,676,676,0
|
|
20230830,170300,42012210,676,676,676,676,0
|
|
20230830,170200,42012210,676,676,676,676,0
|
|
20230830,170100,42012210,676,676,676,676,0
|
|
20230830,170000,42012210,676,676,676,676,0
|
|
20230830,165900,42012210,676,676,676,676,0
|
|
20230830,165800,42012210,676,676,676,676,0
|
|
20230830,165700,42012210,676,676,676,676,0
|
|
20230830,165600,42012210,676,676,676,676,0
|
|
20230830,165500,42012210,676,676,676,676,19
|
|
20230830,165400,42012210,676,676,676,676,0
|
|
20230830,165300,42012210,676,676,676,676,0
|
|
20230830,165200,42012210,676,676,676,676,0
|
|
20230830,165100,42012210,676,676,676,676,0
|
|
20230830,165000,42012210,676,676,676,676,0
|
|
20230830,164900,42012210,676,676,676,676,0
|
|
20230830,164800,42012210,676,676,676,676,0
|
|
20230830,164700,42012210,676,676,676,676,0
|
|
20230830,164600,42012210,676,676,676,676,0
|
|
20230830,164500,42012210,676,676,676,676,0
|
|
20230830,164400,42012210,676,676,676,676,0
|
|
20230830,164300,42012210,676,676,676,676,0
|
|
20230830,164200,42012210,676,676,676,676,0
|
|
20230830,164100,42012210,676,676,676,676,0
|
|
20230830,164000,42012210,676,676,676,676,0
|
|
20230830,163900,42012210,676,676,676,676,0
|
|
20230830,163800,42012210,676,676,676,676,0
|
|
20230830,163700,42012210,676,676,676,676,0
|
|
20230830,163600,42012210,676,676,676,676,0
|
|
20230830,163500,42012210,676,676,676,676,0
|
|
20230830,163400,42012210,676,676,676,676,0
|
|
20230830,163300,42012210,676,676,676,676,0
|
|
20230830,163200,42012210,676,676,676,676,0
|
|
20230830,163100,42012210,676,676,676,676,0
|
|
20230830,163000,42012210,676,676,676,676,0
|
|
20230830,162900,42012210,676,676,676,676,0
|
|
20230830,162800,42012210,676,676,676,676,0
|
|
20230830,162700,42012210,676,676,676,676,0
|
|
20230830,162600,42012210,676,676,676,676,0
|
|
20230830,162500,42012210,676,676,676,676,19
|
|
20230830,162400,42012210,676,676,676,676,0
|
|
20230830,162300,42012210,676,676,676,676,0
|
|
20230830,162200,42012210,676,676,676,676,0
|
|
20230830,162100,42012210,676,676,676,676,0
|
|
20230830,162000,42012210,676,676,676,676,0
|
|
20230830,161900,42012210,676,676,676,676,0
|
|
20230830,161800,42012210,676,676,676,676,0
|
|
20230830,161700,42012210,676,676,676,676,0
|
|
20230830,161600,42012210,676,676,676,676,0
|
|
20230830,161500,42012210,676,676,676,676,0
|
|
20230830,161400,42012210,676,676,676,676,0
|
|
20230830,161300,42012210,676,676,676,676,0
|
|
20230830,161200,42012210,676,676,676,676,0
|
|
20230830,161100,42012210,676,676,676,676,0
|
|
20230830,161000,42012210,676,676,676,676,0
|
|
20230830,160900,42012210,676,676,676,676,0
|
|
20230830,160800,42012210,676,676,676,676,0
|
|
20230830,160700,42012210,676,676,676,676,0
|
|
20230830,160600,42012210,676,676,676,676,0
|
|
20230830,160500,42012210,676,676,676,676,0
|
|
20230830,160400,42012210,676,676,676,676,0
|
|
20230830,160300,42012210,676,676,676,676,0
|
|
20230830,160200,42012210,676,676,676,676,0
|
|
20230830,160100,42012210,676,676,676,676,0
|
|
20230830,160000,42012210,676,676,676,676,0
|
|
20230830,155900,42012210,676,676,676,676,0
|
|
20230830,155800,42012210,676,676,676,676,0
|
|
20230830,155700,42012210,676,676,676,676,0
|
|
20230830,155600,42012210,676,676,676,676,0
|
|
20230830,155500,42012210,676,676,676,676,19
|
|
20230830,155400,42012210,676,676,676,676,0
|
|
20230830,155300,42012210,676,676,676,676,0
|
|
20230830,155200,42012210,676,676,676,676,0
|
|
20230830,155100,42012210,676,676,676,676,0
|
|
20230830,155000,42012210,676,676,676,676,0
|
|
20230830,154900,42012210,676,676,676,676,0
|
|
20230830,154800,42012210,676,676,676,676,0
|
|
20230830,154700,42012210,676,676,676,676,0
|
|
20230830,154600,42012210,676,676,676,676,0
|
|
20230830,154500,42012210,676,676,676,676,0
|
|
20230830,154400,42012210,676,676,676,676,0
|
|
20230830,154300,42012210,676,676,676,676,0
|
|
20230830,154200,42012210,676,676,676,676,0
|
|
20230830,154100,42012210,676,676,676,676,0
|
|
20230830,154000,42012210,676,676,676,676,0
|
|
20230830,153900,42012210,676,676,676,676,0
|
|
20230830,153800,42012210,676,676,676,676,0
|
|
20230830,153700,42012210,676,676,676,676,0
|
|
20230830,153600,42012210,676,676,676,676,0
|
|
20230830,153500,42012210,676,676,676,676,0
|
|
20230830,153400,42012210,676,676,676,676,0
|
|
20230830,153300,42012210,676,676,676,676,0
|
|
20230830,153200,42012210,676,676,676,676,0
|
|
20230830,153100,42012210,676,676,676,676,0
|
|
20230830,153000,42012210,676,676,676,676,19
|
|
20230830,152900,41999366,675,675,675,675,0
|
|
20230830,152800,41999366,675,675,675,675,0
|
|
20230830,152700,41999366,675,675,675,675,0
|
|
20230830,152600,41999366,675,675,675,675,0
|
|
20230830,152500,41999366,675,675,675,675,0
|
|
20230830,152400,41999366,675,675,675,675,0
|
|
20230830,152300,41999366,675,675,675,675,0
|
|
20230830,152200,41999366,675,675,675,675,0
|
|
20230830,152100,41999366,675,675,675,675,0
|
|
20230830,152000,41999366,675,675,675,675,0
|
|
20230830,151900,41999366,675,675,675,675,0
|
|
20230830,151800,41999366,675,675,675,675,0
|
|
20230830,151700,41999366,675,675,675,675,0
|
|
20230830,151600,41999366,675,675,675,675,0
|
|
20230830,151500,41999366,675,675,675,675,0
|
|
20230830,151400,41999366,675,675,675,675,0
|
|
20230830,151300,41999366,675,675,675,675,0
|
|
20230830,151200,41999366,675,675,675,675,0
|
|
20230830,151100,41999366,675,675,675,675,0
|
|
20230830,151000,41999366,675,675,675,675,0
|
|
20230830,150900,41999366,675,673,675,673,3
|
|
20230830,150800,41997344,672,672,672,672,15
|
|
20230830,150700,41987264,672,672,672,672,15
|
|
20230830,150600,41977184,672,672,672,672,419
|
|
20230830,150500,41695616,672,672,672,672,0
|
|
20230830,150400,41695616,672,672,672,672,0
|
|
20230830,150300,41695616,672,672,672,672,0
|
|
20230830,150200,41695616,672,672,672,672,0
|
|
20230830,150100,41695616,672,672,672,672,0
|
|
20230830,150000,41695616,672,672,672,672,0
|
|
20230830,145900,41695616,672,672,672,672,0
|
|
20230830,145800,41695616,672,672,672,672,0
|
|
20230830,145700,41695616,672,672,672,672,0
|
|
20230830,145600,41695616,672,672,672,672,0
|
|
20230830,145500,41695616,672,672,672,672,0
|
|
20230830,145400,41695616,672,672,672,672,0
|
|
20230830,145300,41695616,672,672,672,672,0
|
|
20230830,145200,41695616,672,672,672,672,0
|
|
20230830,145100,41695616,672,672,672,672,0
|
|
20230830,145000,41695616,672,672,672,672,0
|
|
20230830,144900,41695616,672,672,672,672,0
|
|
20230830,144800,41695616,672,672,672,672,0
|
|
20230830,144700,41695616,672,672,672,672,0
|
|
20230830,144600,41695616,672,672,672,672,0
|
|
20230830,144500,41695616,672,672,672,672,0
|
|
20230830,144400,41695616,672,672,672,672,1
|
|
20230830,144300,41694944,670,670,670,670,0
|
|
20230830,144200,41694944,670,670,670,670,934
|
|
20230830,144100,41069164,670,672,672,670,2769
|
|
20230830,144000,39213932,672,672,672,672,0
|
|
20230830,143900,39213932,672,672,672,672,0
|
|
20230830,143800,39213932,672,672,672,672,0
|
|
20230830,143700,39213932,672,672,672,672,3
|
|
20230830,143600,39211916,672,672,672,672,7
|
|
20230830,143500,39207212,672,672,672,672,0
|
|
20230830,143400,39207212,672,672,672,672,0
|
|
20230830,143300,39207212,672,672,672,672,0
|
|
20230830,143200,39207212,672,672,672,672,1
|
|
20230830,143100,39206540,672,672,672,672,0
|
|
20230830,143000,39206540,672,672,672,672,1
|
|
20230830,142900,39205868,671,671,671,671,0
|
|
20230830,142800,39205868,671,671,671,671,0
|
|
20230830,142700,39205868,671,671,671,671,20
|
|
20230830,142600,39192448,671,671,671,671,20
|
|
20230830,142500,39179028,671,671,671,671,0
|
|
20230830,142400,39179028,671,671,671,671,10
|
|
20230830,142300,39172318,671,671,671,671,0
|
|
20230830,142200,39172318,671,671,671,671,0
|
|
20230830,142100,39172318,671,671,671,671,0
|
|
20230830,142000,39172318,671,671,671,671,0
|
|
20230830,141900,39172318,671,671,671,671,0
|
|
20230830,141800,39172318,671,671,671,671,20
|
|
20230830,141700,39158898,671,671,671,671,0
|
|
20230830,141600,39158898,671,671,671,671,0
|
|
20230830,141500,39158898,671,671,671,671,0
|
|
20230830,141400,39158898,671,671,671,671,0
|
|
20230830,141300,39158898,671,671,671,671,0
|
|
20230830,141200,39158898,671,671,671,671,0
|
|
20230830,141100,39158898,671,671,671,671,0
|
|
20230830,141000,39158898,671,671,671,671,0
|
|
20230830,140900,39158898,671,671,671,671,0
|
|
20230830,140800,39158898,671,671,671,671,0
|
|
20230830,140700,39158898,671,671,671,671,0
|
|
20230830,140600,39158898,671,671,671,671,0
|
|
20230830,140500,39158898,671,671,671,671,150
|
|
20230830,140400,39058248,671,671,671,671,0
|
|
20230830,140300,39058248,671,671,671,671,10
|
|
20230830,140200,39051538,671,671,671,671,0
|
|
20230830,140100,39051538,671,671,671,671,0
|
|
20230830,140000,39051538,671,671,671,671,0
|
|
20230830,135900,39051538,671,671,671,671,0
|
|
20230830,135800,39051538,671,671,671,671,1
|
|
20230830,135700,39050867,671,671,671,671,0
|
|
20230830,135600,39050867,671,671,671,671,0
|
|
20230830,135500,39050867,671,671,671,671,0
|
|
20230830,135400,39050867,671,671,671,671,0
|
|
20230830,135300,39050867,671,671,671,671,0
|
|
20230830,135200,39050867,671,671,671,671,0
|
|
20230830,135100,39050867,671,671,671,671,0
|
|
20230830,135000,39050867,671,671,671,671,1
|
|
20230830,134900,39050196,670,670,670,670,0
|
|
20230830,134800,39050196,670,670,670,670,0
|
|
20230830,134700,39050196,670,670,670,670,0
|
|
20230830,134600,39050196,670,670,670,670,0
|
|
20230830,134500,39050196,670,670,670,670,0
|
|
20230830,134400,39050196,670,670,670,670,0
|
|
20230830,134300,39050196,670,670,670,670,63
|
|
20230830,134200,39007986,671,671,671,671,1236
|
|
20230830,134100,38178630,672,672,672,672,0
|
|
20230830,134000,38178630,672,672,672,672,0
|
|
20230830,133900,38178630,672,672,672,672,0
|
|
20230830,133800,38178630,672,672,672,672,0
|
|
20230830,133700,38178630,672,672,672,672,0
|
|
20230830,133600,38178630,672,672,672,672,0
|
|
20230830,133500,38178630,672,672,672,672,0
|
|
20230830,133400,38178630,672,672,672,672,168
|
|
20230830,133300,38065734,672,672,672,672,0
|
|
20230830,133200,38065734,672,672,672,672,28
|
|
20230830,133100,38046918,672,672,672,672,0
|
|
20230830,133000,38046918,672,672,672,672,0
|
|
20230830,132900,38046918,672,672,672,672,0
|
|
20230830,132800,38046918,672,672,672,672,0
|
|
20230830,132700,38046918,672,672,672,672,0
|
|
20230830,132600,38046918,672,672,672,672,0
|
|
20230830,132500,38046918,672,672,672,672,0
|
|
20230830,132400,38046918,672,672,672,672,0
|
|
20230830,132300,38046918,672,672,672,672,11
|
|
20230830,132200,38039526,671,671,671,671,0
|
|
20230830,132100,38039526,671,672,672,671,2000
|
|
20230830,132000,36697496,673,673,673,673,0
|
|
20230830,131900,36697496,673,673,673,673,1
|
|
20230830,131800,36696823,671,671,671,671,0
|
|
20230830,131700,36696823,671,671,671,671,0
|
|
20230830,131600,36696823,671,671,671,671,0
|
|
20230830,131500,36696823,671,671,671,671,0
|
|
20230830,131400,36696823,671,671,671,671,0
|
|
20230830,131300,36696823,671,671,671,671,0
|
|
20230830,131200,36696823,671,671,671,671,0
|
|
20230830,131100,36696823,671,674,674,671,2000
|
|
20230830,131000,35352320,676,676,676,676,1
|
|
20230830,130900,35351644,674,674,674,674,1
|
|
20230830,130800,35350970,674,674,674,674,10
|
|
20230830,130700,35344230,676,675,676,675,55
|
|
20230830,130600,35307104,675,675,675,675,50
|
|
20230830,130500,35273354,675,674,675,674,1214
|
|
20230830,130400,34455117,674,674,674,674,258
|
|
20230830,130300,34281225,673,674,674,673,155
|
|
20230830,130200,34176760,674,674,674,674,0
|
|
20230830,130100,34176760,674,674,674,674,0
|
|
20230830,130000,34176760,674,674,674,674,0
|
|
20230830,125900,34176760,674,674,674,674,0
|
|
20230830,125800,34176760,674,674,674,674,0
|
|
20230830,125700,34176760,674,674,674,674,0
|
|
20230830,125600,34176760,674,674,674,674,0
|
|
20230830,125500,34176760,674,674,674,674,0
|
|
20230830,125400,34176760,674,674,674,674,0
|
|
20230830,125300,34176760,674,674,674,674,0
|
|
20230830,125200,34176760,674,674,674,674,0
|
|
20230830,125100,34176760,674,674,674,674,0
|
|
20230830,125000,34176760,674,674,674,674,0
|
|
20230830,124900,34176760,674,674,674,674,0
|
|
20230830,124800,34176760,674,674,674,674,0
|
|
20230830,124700,34176760,674,674,674,674,0
|
|
20230830,124600,34176760,674,674,674,674,0
|
|
20230830,124500,34176760,674,674,674,674,0
|
|
20230830,124400,34176760,674,674,674,674,0
|
|
20230830,124300,34176760,674,674,674,674,0
|
|
20230830,124200,34176760,674,674,674,674,0
|
|
20230830,124100,34176760,674,674,674,674,0
|
|
20230830,124000,34176760,674,674,674,674,0
|
|
20230830,123900,34176760,674,674,674,674,0
|
|
20230830,123800,34176760,674,674,674,674,0
|
|
20230830,123700,34176760,674,674,674,674,0
|
|
20230830,123600,34176760,674,674,674,674,0
|
|
20230830,123500,34176760,674,674,674,674,0
|
|
20230830,123400,34176760,674,674,674,674,0
|
|
20230830,123300,34176760,674,674,674,674,0
|
|
20230830,123200,34176760,674,674,674,674,0
|
|
20230830,123100,34176760,674,674,674,674,1
|
|
20230830,123000,34176086,674,674,674,674,0
|
|
20230830,122900,34176086,674,674,674,674,0
|
|
20230830,122800,34176086,674,674,674,674,1
|
|
20230830,122700,34175412,674,674,674,674,0
|
|
20230830,122600,34175412,674,674,674,674,0
|
|
20230830,122500,34175412,674,674,674,674,71
|
|
20230830,122400,34127558,674,674,674,674,0
|
|
20230830,122300,34127558,674,674,674,674,0
|
|
20230830,122200,34127558,674,674,674,674,0
|
|
20230830,122100,34127558,674,674,674,674,0
|
|
20230830,122000,34127558,674,674,674,674,0
|
|
20230830,121900,34127558,674,674,674,674,0
|
|
20230830,121800,34127558,674,674,674,674,0
|
|
20230830,121700,34127558,674,674,674,674,0
|
|
20230830,121600,34127558,674,674,674,674,0
|
|
20230830,121500,34127558,674,674,674,674,0
|
|
20230830,121400,34127558,674,674,674,674,0
|
|
20230830,121300,34127558,674,674,674,674,0
|
|
20230830,121200,34127558,674,674,674,674,0
|
|
20230830,121100,34127558,674,674,674,674,0
|
|
20230830,121000,34127558,674,674,674,674,0
|
|
20230830,120900,34127558,674,674,674,674,0
|
|
20230830,120800,34127558,674,674,674,674,0
|
|
20230830,120700,34127558,674,674,674,674,0
|
|
20230830,120600,34127558,674,674,674,674,0
|
|
20230830,120500,34127558,674,674,674,674,0
|
|
20230830,120400,34127558,674,674,674,674,0
|
|
20230830,120300,34127558,674,674,674,674,0
|
|
20230830,120200,34127558,674,674,674,674,0
|
|
20230830,120100,34127558,674,674,674,674,0
|
|
20230830,120000,34127558,674,674,674,674,0
|
|
20230830,115900,34127558,674,674,674,674,0
|
|
20230830,115800,34127558,674,674,674,674,0
|
|
20230830,115700,34127558,674,674,674,674,0
|
|
20230830,115600,34127558,674,674,674,674,0
|
|
20230830,115500,34127558,674,674,674,674,0
|
|
20230830,115400,34127558,674,674,674,674,0
|
|
20230830,115300,34127558,674,674,674,674,0
|
|
20230830,115200,34127558,674,674,674,674,0
|
|
20230830,115100,34127558,674,674,674,674,0
|
|
20230830,115000,34127558,674,674,674,674,0
|
|
20230830,114900,34127558,674,674,674,674,0
|
|
20230830,114800,34127558,674,674,674,674,0
|
|
20230830,114700,34127558,674,674,674,674,0
|
|
20230830,114600,34127558,674,674,674,674,0
|
|
20230830,114500,34127558,674,674,674,674,0
|
|
20230830,114400,34127558,674,674,674,674,0
|
|
20230830,114300,34127558,674,674,674,674,0
|
|
20230830,114200,34127558,674,674,674,674,0
|
|
20230830,114100,34127558,674,674,674,674,0
|
|
20230830,114000,34127558,674,674,674,674,0
|
|
20230830,113900,34127558,674,674,674,674,0
|
|
20230830,113800,34127558,674,674,674,674,0
|
|
20230830,113700,34127558,674,674,674,674,0
|
|
20230830,113600,34127558,674,674,674,674,1
|
|
20230830,113500,34126884,670,670,670,670,500
|
|
20230830,113400,33791884,674,674,674,674,0
|
|
20230830,113300,33791884,674,674,674,674,0
|
|
20230830,113200,33791884,674,674,674,674,0
|
|
20230830,113100,33791884,674,674,674,674,0
|
|
20230830,113000,33791884,674,674,674,674,0
|
|
20230830,112900,33791884,674,674,674,674,0
|
|
20230830,112800,33791884,674,674,674,674,1
|
|
20230830,112700,33791210,671,671,671,671,800
|
|
20230830,112600,33254410,671,671,671,671,0
|
|
20230830,112500,33254410,671,671,671,671,1
|
|
20230830,112400,33253739,670,670,670,670,1000
|
|
20230830,112300,32583739,674,674,674,674,0
|
|
20230830,112200,32583739,674,674,674,674,0
|
|
20230830,112100,32583739,674,674,674,674,1
|
|
20230830,112000,32583065,674,674,674,674,0
|
|
20230830,111900,32583065,674,674,674,674,0
|
|
20230830,111800,32583065,674,674,674,674,0
|
|
20230830,111700,32583065,674,674,674,674,0
|
|
20230830,111600,32583065,674,674,674,674,0
|
|
20230830,111500,32583065,674,674,674,674,0
|
|
20230830,111400,32583065,674,674,674,674,0
|
|
20230830,111300,32583065,674,674,674,674,0
|
|
20230830,111200,32583065,674,674,674,674,0
|
|
20230830,111100,32583065,674,674,674,674,0
|
|
20230830,111000,32583065,674,674,674,674,0
|
|
20230830,110900,32583065,674,674,674,674,0
|
|
20230830,110800,32583065,674,674,674,674,0
|
|
20230830,110700,32583065,674,674,674,674,0
|
|
20230830,110600,32583065,674,674,674,674,0
|
|
20230830,110500,32583065,674,674,674,674,0
|
|
20230830,110400,32583065,674,674,674,674,0
|
|
20230830,110300,32583065,674,674,674,674,0
|
|
20230830,110200,32583065,674,674,674,674,0
|
|
20230830,110100,32583065,674,674,674,674,0
|
|
20230830,110000,32583065,674,674,674,674,0
|
|
20230830,105900,32583065,674,674,674,674,0
|
|
20230830,105800,32583065,674,674,674,674,0
|
|
20230830,105700,32583065,674,670,674,670,553
|
|
20230830,105600,32212551,669,669,669,669,0
|
|
20230830,105500,32212551,669,669,669,669,0
|
|
20230830,105400,32212551,669,669,669,669,800
|
|
20230830,105300,31677351,668,670,670,668,4100
|
|
20230830,105200,28931951,667,669,669,666,11196
|
|
20230830,105100,21458610,670,672,672,670,4431
|
|
20230830,105000,18488451,674,674,674,674,0
|
|
20230830,104900,18488451,674,674,674,674,0
|
|
20230830,104800,18488451,674,674,674,674,0
|
|
20230830,104700,18488451,674,674,674,674,0
|
|
20230830,104600,18488451,674,674,674,674,1
|
|
20230830,104500,18487777,673,673,673,673,899
|
|
20230830,104400,17882750,672,672,672,672,1
|
|
20230830,104300,17882078,673,673,673,673,0
|
|
20230830,104200,17882078,673,673,673,673,0
|
|
20230830,104100,17882078,673,673,673,673,0
|
|
20230830,104000,17882078,673,673,673,673,0
|
|
20230830,103900,17882078,673,673,673,673,0
|
|
20230830,103800,17882078,673,673,673,673,0
|
|
20230830,103700,17882078,673,673,673,673,0
|
|
20230830,103600,17882078,673,673,673,673,0
|
|
20230830,103500,17882078,673,673,673,673,0
|
|
20230830,103400,17882078,673,672,673,672,9
|
|
20230830,103300,17876029,673,672,673,672,152
|
|
20230830,103200,17773809,673,674,674,673,74
|
|
20230830,103100,17724006,674,674,674,674,2000
|
|
20230830,103000,16376006,674,674,674,674,0
|
|
20230830,102900,16376006,674,674,674,674,0
|
|
20230830,102800,16376006,674,674,674,674,0
|
|
20230830,102700,16376006,674,674,674,674,0
|
|
20230830,102600,16376006,674,674,674,674,0
|
|
20230830,102500,16376006,674,674,674,674,0
|
|
20230830,102400,16376006,674,674,674,674,1
|
|
20230830,102300,16375332,674,674,674,674,0
|
|
20230830,102200,16375332,674,674,674,674,0
|
|
20230830,102100,16375332,674,674,674,674,0
|
|
20230830,102000,16375332,674,674,674,674,0
|
|
20230830,101900,16375332,674,673,674,673,1001
|
|
20230830,101800,15701591,673,673,673,673,1801
|
|
20230830,101700,14489518,673,673,674,673,501
|
|
20230830,101600,14152344,673,673,673,673,0
|
|
20230830,101500,14152344,673,673,673,673,0
|
|
20230830,101400,14152344,673,673,673,673,0
|
|
20230830,101300,14152344,673,673,673,673,0
|
|
20230830,101200,14152344,673,673,673,673,0
|
|
20230830,101100,14152344,673,673,673,673,0
|
|
20230830,101000,14152344,673,673,673,673,0
|
|
20230830,100900,14152344,673,672,673,672,5
|
|
20230830,100800,14148983,671,671,671,671,2
|
|
20230830,100700,14147641,673,672,673,671,111
|
|
20230830,100600,14073155,670,670,670,670,2986
|
|
20230830,100500,12072535,670,670,670,670,1
|
|
20230830,100400,12071865,670,670,670,670,0
|
|
20230830,100300,12071865,670,670,670,670,1
|
|
20230830,100200,12071195,670,670,670,670,1
|
|
20230830,100100,12070525,668,668,668,668,0
|
|
20230830,100000,12070525,668,668,668,668,0
|
|
20230830,095900,12070525,668,668,668,668,0
|
|
20230830,095800,12070525,668,668,668,668,0
|
|
20230830,095700,12070525,668,670,670,668,7
|
|
20230830,095600,12065837,673,673,673,673,0
|
|
20230830,095500,12065837,673,673,673,673,0
|
|
20230830,095400,12065837,673,673,673,673,0
|
|
20230830,095300,12065837,673,669,673,669,3001
|
|
20230830,095200,10058164,674,674,674,674,0
|
|
20230830,095100,10058164,674,674,674,674,0
|
|
20230830,095000,10058164,674,674,674,674,0
|
|
20230830,094900,10058164,674,674,674,674,0
|
|
20230830,094800,10058164,674,674,674,674,0
|
|
20230830,094700,10058164,674,674,674,674,0
|
|
20230830,094600,10058164,674,674,674,674,0
|
|
20230830,094500,10058164,674,674,674,674,0
|
|
20230830,094400,10058164,674,674,674,674,0
|
|
20230830,094300,10058164,674,674,674,674,0
|
|
20230830,094200,10058164,674,674,674,674,0
|
|
20230830,094100,10058164,674,674,674,674,0
|
|
20230830,094000,10058164,674,674,674,674,0
|
|
20230830,093900,10058164,674,668,674,668,2996
|
|
20230830,093800,8056830,674,668,674,668,30
|
|
20230830,093700,8036730,674,674,674,674,0
|
|
20230830,093600,8036730,674,671,674,666,5525
|
|
20230830,093500,4343485,672,672,672,672,20
|
|
20230830,093400,4330045,674,674,674,674,0
|
|
20230830,093300,4330045,674,672,674,672,24
|
|
20230830,093200,4313895,672,672,672,672,26
|
|
20230830,093100,4296423,672,672,672,672,7
|
|
20230830,093000,4291719,672,672,672,672,0
|
|
20230830,092900,4291719,672,672,672,672,0
|
|
20230830,092800,4291719,672,672,672,672,7
|
|
20230830,092700,4287015,674,672,674,672,152
|
|
20230830,092600,4184869,672,672,672,672,100
|
|
20230830,092500,4117669,672,672,672,672,200
|
|
20230830,092400,3983269,672,672,672,672,100
|
|
20230830,092300,3916069,672,672,672,672,4
|
|
20230830,092200,3913381,672,672,672,672,0
|
|
20230830,092100,3913381,672,673,673,672,3014
|
|
20230830,092000,1887769,676,676,676,676,0
|
|
20230830,091900,1887769,676,676,676,676,0
|
|
20230830,091800,1887769,676,676,676,676,0
|
|
20230830,091700,1887769,676,676,676,676,0
|
|
20230830,091600,1887769,676,676,676,676,0
|
|
20230830,091500,1887769,676,676,676,676,0
|
|
20230830,091400,1887769,676,676,676,676,0
|
|
20230830,091300,1887769,676,676,676,676,0
|
|
20230830,091200,1887769,676,676,676,676,0
|
|
20230830,091100,1887769,676,676,676,676,0
|
|
20230830,091000,1887769,676,676,676,676,0
|
|
20230830,090900,1887769,676,676,676,676,0
|
|
20230830,090800,1887769,676,676,676,676,0
|
|
20230830,090700,1887769,676,676,676,676,0
|
|
20230830,090600,1887769,676,676,676,668,2195
|
|
20230830,090500,409939,677,677,677,677,1
|
|
20230830,090400,409262,677,677,677,677,0
|
|
20230830,090300,409262,677,677,677,677,29
|
|
20230830,090200,389629,680,679,680,679,12
|
|
20230830,090100,381480,680,680,680,680,1
|
|
20230830,090000,380800,680,680,680,680,560
|