594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185100,53190878,665,665,665,665,483
|
|
20230904,185000,53190878,665,665,665,665,0
|
|
20230904,184900,53190878,665,665,665,665,0
|
|
20230904,184800,53190878,665,665,665,665,0
|
|
20230904,184700,53190878,665,665,665,665,0
|
|
20230904,184600,53190878,665,665,665,665,0
|
|
20230904,184500,53190878,665,665,665,665,0
|
|
20230904,184400,53190878,665,665,665,665,0
|
|
20230904,184300,53190878,665,665,665,665,0
|
|
20230904,184200,53190878,665,665,665,665,0
|
|
20230904,184100,53190878,665,665,665,665,0
|
|
20230904,184000,53190878,665,665,665,665,0
|
|
20230904,183900,53190878,665,665,665,665,0
|
|
20230904,183800,53190878,665,665,665,665,0
|
|
20230904,183700,53190878,665,665,665,665,0
|
|
20230904,183600,53190878,665,665,665,665,0
|
|
20230904,183500,53190878,665,665,665,665,0
|
|
20230904,183400,53190878,665,665,665,665,0
|
|
20230904,183300,53190878,665,665,665,665,0
|
|
20230904,183200,53190878,665,665,665,665,0
|
|
20230904,183100,53190878,665,665,665,665,0
|
|
20230904,183000,53190878,665,665,665,665,0
|
|
20230904,182900,53190878,665,665,665,665,0
|
|
20230904,182800,53190878,665,665,665,665,0
|
|
20230904,182700,53190878,665,665,665,665,0
|
|
20230904,182600,53190878,665,665,665,665,0
|
|
20230904,182500,53190878,665,665,665,665,0
|
|
20230904,182400,53190878,665,665,665,665,0
|
|
20230904,182300,53190878,665,665,665,665,0
|
|
20230904,182200,53190878,665,665,665,665,0
|
|
20230904,182100,53190878,665,665,665,665,483
|
|
20230904,182000,53190878,665,665,665,665,0
|
|
20230904,181900,53190878,665,665,665,665,0
|
|
20230904,181800,53190878,665,665,665,665,0
|
|
20230904,181700,53190878,665,665,665,665,0
|
|
20230904,181600,53190878,665,665,665,665,0
|
|
20230904,181500,53190878,665,665,665,665,0
|
|
20230904,181400,53190878,665,665,665,665,0
|
|
20230904,181300,53190878,665,665,665,665,0
|
|
20230904,181200,53190878,665,665,665,665,0
|
|
20230904,181100,53190878,665,665,665,665,0
|
|
20230904,181000,53190878,665,665,665,665,0
|
|
20230904,180900,53190878,665,665,665,665,0
|
|
20230904,180800,53190878,665,665,665,665,0
|
|
20230904,180700,53190878,665,665,665,665,0
|
|
20230904,180600,53190878,665,665,665,665,0
|
|
20230904,180500,53190878,665,665,665,665,0
|
|
20230904,180400,53190878,665,665,665,665,0
|
|
20230904,180300,53190878,665,665,665,665,0
|
|
20230904,180200,53190878,665,665,665,665,0
|
|
20230904,180100,53190878,665,665,665,665,0
|
|
20230904,180000,53190878,665,665,665,665,0
|
|
20230904,175900,53190878,665,665,665,665,0
|
|
20230904,175800,53190878,665,665,665,665,0
|
|
20230904,175700,53190878,665,665,665,665,0
|
|
20230904,175600,53190878,665,665,665,665,0
|
|
20230904,175500,53190878,665,665,665,665,0
|
|
20230904,175400,53190878,665,665,665,665,0
|
|
20230904,175300,53190878,665,665,665,665,0
|
|
20230904,175200,53190878,665,665,665,665,0
|
|
20230904,175100,53190878,665,665,665,665,483
|
|
20230904,175000,53190878,665,665,665,665,0
|
|
20230904,174900,53190878,665,665,665,665,0
|
|
20230904,174800,53190878,665,665,665,665,0
|
|
20230904,174700,53190878,665,665,665,665,0
|
|
20230904,174600,53190878,665,665,665,665,0
|
|
20230904,174500,53190878,665,665,665,665,0
|
|
20230904,174400,53190878,665,665,665,665,0
|
|
20230904,174300,53190878,665,665,665,665,0
|
|
20230904,174200,53190878,665,665,665,665,0
|
|
20230904,174100,53190878,665,665,665,665,0
|
|
20230904,174000,53190878,665,665,665,665,0
|
|
20230904,173900,53190878,665,665,665,665,0
|
|
20230904,173800,53190878,665,665,665,665,0
|
|
20230904,173700,53190878,665,665,665,665,0
|
|
20230904,173600,53190878,665,665,665,665,0
|
|
20230904,173500,53190878,665,665,665,665,0
|
|
20230904,173400,53190878,665,665,665,665,0
|
|
20230904,173300,53190878,665,665,665,665,0
|
|
20230904,173200,53190878,665,665,665,665,0
|
|
20230904,173100,53190878,665,665,665,665,0
|
|
20230904,173000,53190878,665,665,665,665,0
|
|
20230904,172900,53190878,665,665,665,665,0
|
|
20230904,172800,53190878,665,665,665,665,0
|
|
20230904,172700,53190878,665,665,665,665,0
|
|
20230904,172600,53190878,665,665,665,665,0
|
|
20230904,172500,53190878,665,665,665,665,0
|
|
20230904,172400,53190878,665,665,665,665,0
|
|
20230904,172300,53190878,665,665,665,665,0
|
|
20230904,172200,53190878,665,665,665,665,0
|
|
20230904,172100,53190878,665,665,665,665,483
|
|
20230904,172000,53190878,665,665,665,665,0
|
|
20230904,171900,53190878,665,665,665,665,0
|
|
20230904,171800,53190878,665,665,665,665,0
|
|
20230904,171700,53190878,665,665,665,665,0
|
|
20230904,171600,53190878,665,665,665,665,0
|
|
20230904,171500,53190878,665,665,665,665,0
|
|
20230904,171400,53190878,665,665,665,665,0
|
|
20230904,171300,53190878,665,665,665,665,0
|
|
20230904,171200,53190878,665,665,665,665,0
|
|
20230904,171100,53190878,665,665,665,665,0
|
|
20230904,171000,53190878,665,665,665,665,0
|
|
20230904,170900,53190878,665,665,665,665,0
|
|
20230904,170800,53190878,665,665,665,665,0
|
|
20230904,170700,53190878,665,665,665,665,0
|
|
20230904,170600,53190878,665,665,665,665,0
|
|
20230904,170500,53190878,665,665,665,665,0
|
|
20230904,170400,53190878,665,665,665,665,0
|
|
20230904,170300,53190878,665,665,665,665,0
|
|
20230904,170200,53190878,665,665,665,665,0
|
|
20230904,170100,53190878,665,665,665,665,0
|
|
20230904,170000,53190878,665,665,665,665,0
|
|
20230904,165900,53190878,665,665,665,665,0
|
|
20230904,165800,53190878,665,665,665,665,0
|
|
20230904,165700,53190878,665,665,665,665,0
|
|
20230904,165600,53190878,665,665,665,665,0
|
|
20230904,165500,53190878,665,665,665,665,0
|
|
20230904,165400,53190878,665,665,665,665,0
|
|
20230904,165300,53190878,665,665,665,665,0
|
|
20230904,165200,53190878,665,665,665,665,0
|
|
20230904,165100,53190878,665,665,665,665,483
|
|
20230904,165000,53190878,665,665,665,665,0
|
|
20230904,164900,53190878,665,665,665,665,0
|
|
20230904,164800,53190878,665,665,665,665,0
|
|
20230904,164700,53190878,665,665,665,665,0
|
|
20230904,164600,53190878,665,665,665,665,0
|
|
20230904,164500,53190878,665,665,665,665,0
|
|
20230904,164400,53190878,665,665,665,665,0
|
|
20230904,164300,53190878,665,665,665,665,0
|
|
20230904,164200,53190878,665,665,665,665,0
|
|
20230904,164100,53190878,665,665,665,665,0
|
|
20230904,164000,53190878,665,665,665,665,0
|
|
20230904,163900,53190878,665,665,665,665,0
|
|
20230904,163800,53190878,665,665,665,665,0
|
|
20230904,163700,53190878,665,665,665,665,0
|
|
20230904,163600,53190878,665,665,665,665,0
|
|
20230904,163500,53190878,665,665,665,665,0
|
|
20230904,163400,53190878,665,665,665,665,0
|
|
20230904,163300,53190878,665,665,665,665,0
|
|
20230904,163200,53190878,665,665,665,665,0
|
|
20230904,163100,53190878,665,665,665,665,0
|
|
20230904,163000,53190878,665,665,665,665,0
|
|
20230904,162900,53190878,665,665,665,665,0
|
|
20230904,162800,53190878,665,665,665,665,0
|
|
20230904,162700,53190878,665,665,665,665,0
|
|
20230904,162600,53190878,665,665,665,665,0
|
|
20230904,162500,53190878,665,665,665,665,0
|
|
20230904,162400,53190878,665,665,665,665,0
|
|
20230904,162300,53190878,665,665,665,665,0
|
|
20230904,162200,53190878,665,665,665,665,0
|
|
20230904,162100,53190878,665,665,665,665,483
|
|
20230904,162000,53190878,665,665,665,665,0
|
|
20230904,161900,53190878,665,665,665,665,0
|
|
20230904,161800,53190878,665,665,665,665,0
|
|
20230904,161700,53190878,665,665,665,665,0
|
|
20230904,161600,53190878,665,665,665,665,0
|
|
20230904,161500,53190878,665,665,665,665,0
|
|
20230904,161400,53190878,665,665,665,665,0
|
|
20230904,161300,53190878,665,665,665,665,0
|
|
20230904,161200,53190878,665,665,665,665,0
|
|
20230904,161100,53190878,665,665,665,665,0
|
|
20230904,161000,53190878,665,665,665,665,0
|
|
20230904,160900,53190878,665,665,665,665,0
|
|
20230904,160800,53190878,665,665,665,665,0
|
|
20230904,160700,53190878,665,665,665,665,0
|
|
20230904,160600,53190878,665,665,665,665,0
|
|
20230904,160500,53190878,665,665,665,665,0
|
|
20230904,160400,53190878,665,665,665,665,0
|
|
20230904,160300,53190878,665,665,665,665,0
|
|
20230904,160200,53190878,665,665,665,665,0
|
|
20230904,160100,53190878,665,665,665,665,0
|
|
20230904,160000,53190878,665,665,665,665,0
|
|
20230904,155900,53190878,665,665,665,665,0
|
|
20230904,155800,53190878,665,665,665,665,0
|
|
20230904,155700,53190878,665,665,665,665,0
|
|
20230904,155600,53190878,665,665,665,665,0
|
|
20230904,155500,53190878,665,665,665,665,0
|
|
20230904,155400,53190878,665,665,665,665,0
|
|
20230904,155300,53190878,665,665,665,665,0
|
|
20230904,155200,53190878,665,665,665,665,0
|
|
20230904,155100,53190878,665,665,665,665,483
|
|
20230904,155000,53190878,665,665,665,665,0
|
|
20230904,154900,53190878,665,665,665,665,0
|
|
20230904,154800,53190878,665,665,665,665,0
|
|
20230904,154700,53190878,665,665,665,665,0
|
|
20230904,154600,53190878,665,665,665,665,0
|
|
20230904,154500,53190878,665,665,665,665,0
|
|
20230904,154400,53190878,665,665,665,665,0
|
|
20230904,154300,53190878,665,665,665,665,0
|
|
20230904,154200,53190878,665,665,665,665,0
|
|
20230904,154100,53190878,665,665,665,665,0
|
|
20230904,154000,53190878,665,665,665,665,0
|
|
20230904,153900,53190878,665,665,665,665,0
|
|
20230904,153800,53190878,665,665,665,665,0
|
|
20230904,153700,53190878,665,665,665,665,0
|
|
20230904,153600,53190878,665,665,665,665,0
|
|
20230904,153500,53190878,665,665,665,665,0
|
|
20230904,153400,53190878,665,665,665,665,0
|
|
20230904,153300,53190878,665,665,665,665,0
|
|
20230904,153200,53190878,665,665,665,665,0
|
|
20230904,153100,53190878,665,665,665,665,0
|
|
20230904,153000,53190878,665,665,665,665,483
|
|
20230904,152900,52869683,666,666,666,666,0
|
|
20230904,152800,52869683,666,666,666,666,0
|
|
20230904,152700,52869683,666,666,666,666,0
|
|
20230904,152600,52869683,666,666,666,666,0
|
|
20230904,152500,52869683,666,666,666,666,0
|
|
20230904,152400,52869683,666,666,666,666,0
|
|
20230904,152300,52869683,666,666,666,666,0
|
|
20230904,152200,52869683,666,666,666,666,0
|
|
20230904,152100,52869683,666,666,666,666,0
|
|
20230904,152000,52869683,666,666,666,666,0
|
|
20230904,151900,52869683,666,666,666,666,0
|
|
20230904,151800,52869683,666,666,666,666,1
|
|
20230904,151700,52869017,666,666,666,666,0
|
|
20230904,151600,52869017,666,666,666,666,0
|
|
20230904,151500,52869017,666,666,666,666,0
|
|
20230904,151400,52869017,666,666,666,666,0
|
|
20230904,151300,52869017,666,666,666,666,0
|
|
20230904,151200,52869017,666,666,666,666,0
|
|
20230904,151100,52869017,666,666,666,666,0
|
|
20230904,151000,52869017,666,666,666,666,0
|
|
20230904,150900,52869017,666,666,666,666,0
|
|
20230904,150800,52869017,666,666,666,666,0
|
|
20230904,150700,52869017,666,666,666,666,0
|
|
20230904,150600,52869017,666,666,666,666,0
|
|
20230904,150500,52869017,666,666,666,666,0
|
|
20230904,150400,52869017,666,664,666,664,3
|
|
20230904,150300,52867023,663,663,663,663,0
|
|
20230904,150200,52867023,663,663,663,663,2
|
|
20230904,150100,52865697,663,663,663,663,2
|
|
20230904,150000,52864371,665,665,665,665,65
|
|
20230904,145900,52821146,666,666,666,666,0
|
|
20230904,145800,52821146,666,666,666,666,0
|
|
20230904,145700,52821146,666,666,666,666,0
|
|
20230904,145600,52821146,666,666,666,666,0
|
|
20230904,145500,52821146,666,666,666,666,0
|
|
20230904,145400,52821146,666,666,666,666,0
|
|
20230904,145300,52821146,666,666,666,666,0
|
|
20230904,145200,52821146,666,666,666,666,0
|
|
20230904,145100,52821146,666,666,666,666,0
|
|
20230904,145000,52821146,666,666,666,666,2
|
|
20230904,144900,52819814,662,662,666,662,1010
|
|
20230904,144800,52150302,661,661,661,661,222
|
|
20230904,144700,52003560,661,661,661,661,0
|
|
20230904,144600,52003560,661,661,661,661,0
|
|
20230904,144500,52003560,661,661,661,661,0
|
|
20230904,144400,52003560,661,661,661,661,0
|
|
20230904,144300,52003560,661,661,661,661,0
|
|
20230904,144200,52003560,661,661,661,661,0
|
|
20230904,144100,52003560,661,661,661,661,1995
|
|
20230904,144000,50684865,662,662,662,662,0
|
|
20230904,143900,50684865,662,662,662,662,0
|
|
20230904,143800,50684865,662,662,662,662,0
|
|
20230904,143700,50684865,662,662,662,662,0
|
|
20230904,143600,50684865,662,662,662,662,0
|
|
20230904,143500,50684865,662,662,662,662,3
|
|
20230904,143400,50682879,662,662,662,662,0
|
|
20230904,143300,50682879,662,662,662,662,0
|
|
20230904,143200,50682879,662,662,662,662,0
|
|
20230904,143100,50682879,662,662,662,662,0
|
|
20230904,143000,50682879,662,662,662,662,0
|
|
20230904,142900,50682879,662,662,662,662,0
|
|
20230904,142800,50682879,662,662,662,662,0
|
|
20230904,142700,50682879,662,662,662,662,0
|
|
20230904,142600,50682879,662,662,662,662,0
|
|
20230904,142500,50682879,662,662,662,662,0
|
|
20230904,142400,50682879,662,662,662,662,0
|
|
20230904,142300,50682879,662,662,662,662,0
|
|
20230904,142200,50682879,662,662,662,662,0
|
|
20230904,142100,50682879,662,662,662,662,0
|
|
20230904,142000,50682879,662,662,662,662,0
|
|
20230904,141900,50682879,662,662,662,662,0
|
|
20230904,141800,50682879,662,662,662,662,0
|
|
20230904,141700,50682879,662,662,662,662,0
|
|
20230904,141600,50682879,662,662,662,662,0
|
|
20230904,141500,50682879,662,662,662,662,0
|
|
20230904,141400,50682879,662,661,662,661,25
|
|
20230904,141300,50666334,661,661,661,661,0
|
|
20230904,141200,50666334,661,661,661,661,0
|
|
20230904,141100,50666334,661,661,661,661,0
|
|
20230904,141000,50666334,661,661,661,661,0
|
|
20230904,140900,50666334,661,661,661,661,4
|
|
20230904,140800,50663690,662,662,662,662,0
|
|
20230904,140700,50663690,662,662,662,662,0
|
|
20230904,140600,50663690,662,662,662,662,0
|
|
20230904,140500,50663690,662,662,662,662,1
|
|
20230904,140400,50663028,663,663,663,663,0
|
|
20230904,140300,50663028,663,663,663,663,0
|
|
20230904,140200,50663028,663,663,663,663,0
|
|
20230904,140100,50663028,663,663,663,663,0
|
|
20230904,140000,50663028,663,663,663,663,0
|
|
20230904,135900,50663028,663,663,663,663,0
|
|
20230904,135800,50663028,663,663,663,663,0
|
|
20230904,135700,50663028,663,663,663,663,3020
|
|
20230904,135600,48660768,664,664,664,664,1
|
|
20230904,135500,48660104,665,665,665,665,0
|
|
20230904,135400,48660104,665,665,665,665,0
|
|
20230904,135300,48660104,665,665,665,665,0
|
|
20230904,135200,48660104,665,665,665,665,0
|
|
20230904,135100,48660104,665,665,665,665,0
|
|
20230904,135000,48660104,665,665,665,665,0
|
|
20230904,134900,48660104,665,665,665,665,0
|
|
20230904,134800,48660104,665,665,665,665,0
|
|
20230904,134700,48660104,665,665,665,665,0
|
|
20230904,134600,48660104,665,665,665,665,0
|
|
20230904,134500,48660104,665,665,665,665,0
|
|
20230904,134400,48660104,665,665,665,665,0
|
|
20230904,134300,48660104,665,665,665,665,0
|
|
20230904,134200,48660104,665,665,665,665,0
|
|
20230904,134100,48660104,665,665,665,665,0
|
|
20230904,134000,48660104,665,665,665,665,0
|
|
20230904,133900,48660104,665,665,665,665,0
|
|
20230904,133800,48660104,665,665,665,665,0
|
|
20230904,133700,48660104,665,665,665,665,0
|
|
20230904,133600,48660104,665,665,665,665,1
|
|
20230904,133500,48659439,663,663,663,663,0
|
|
20230904,133400,48659439,663,663,663,663,0
|
|
20230904,133300,48659439,663,663,663,663,0
|
|
20230904,133200,48659439,663,663,663,663,12
|
|
20230904,133100,48651483,663,663,663,663,0
|
|
20230904,133000,48651483,663,663,663,663,0
|
|
20230904,132900,48651483,663,663,663,663,0
|
|
20230904,132800,48651483,663,663,663,663,0
|
|
20230904,132700,48651483,663,663,663,663,0
|
|
20230904,132600,48651483,663,663,663,663,0
|
|
20230904,132500,48651483,663,663,663,663,0
|
|
20230904,132400,48651483,663,663,663,663,0
|
|
20230904,132300,48651483,663,663,663,663,0
|
|
20230904,132200,48651483,663,663,663,663,0
|
|
20230904,132100,48651483,663,663,663,663,0
|
|
20230904,132000,48651483,663,663,663,663,0
|
|
20230904,131900,48651483,663,663,663,663,0
|
|
20230904,131800,48651483,663,663,663,663,0
|
|
20230904,131700,48651483,663,663,663,663,0
|
|
20230904,131600,48651483,663,663,663,663,1
|
|
20230904,131500,48650820,660,660,660,660,0
|
|
20230904,131400,48650820,660,660,660,660,0
|
|
20230904,131300,48650820,660,661,661,660,897
|
|
20230904,131200,48058600,664,664,664,664,0
|
|
20230904,131100,48058600,664,664,664,664,0
|
|
20230904,131000,48058600,664,664,664,664,0
|
|
20230904,130900,48058600,664,664,664,664,0
|
|
20230904,130800,48058600,664,664,664,664,0
|
|
20230904,130700,48058600,664,665,665,664,110
|
|
20230904,130600,47985452,665,665,665,665,76
|
|
20230904,130500,47934912,666,665,666,665,3
|
|
20230904,130400,47932916,666,666,666,666,55
|
|
20230904,130300,47896286,665,665,665,665,0
|
|
20230904,130200,47896286,665,665,665,665,0
|
|
20230904,130100,47896286,665,665,665,665,0
|
|
20230904,130000,47896286,665,665,665,665,0
|
|
20230904,125900,47896286,665,665,665,665,0
|
|
20230904,125800,47896286,665,665,665,665,0
|
|
20230904,125700,47896286,665,665,665,665,0
|
|
20230904,125600,47896286,665,665,665,665,0
|
|
20230904,125500,47896286,665,665,665,665,0
|
|
20230904,125400,47896286,665,665,665,665,0
|
|
20230904,125300,47896286,665,665,665,665,7
|
|
20230904,125200,47891631,665,665,665,665,7
|
|
20230904,125100,47886976,665,665,665,665,200
|
|
20230904,125000,47753976,665,665,665,665,0
|
|
20230904,124900,47753976,665,665,665,665,0
|
|
20230904,124800,47753976,665,665,665,665,0
|
|
20230904,124700,47753976,665,665,665,665,1
|
|
20230904,124600,47753311,661,661,661,661,0
|
|
20230904,124500,47753311,661,661,661,661,0
|
|
20230904,124400,47753311,661,661,661,661,130
|
|
20230904,124300,47667381,661,661,661,661,280
|
|
20230904,124200,47482301,665,665,665,665,0
|
|
20230904,124100,47482301,665,665,665,665,0
|
|
20230904,124000,47482301,665,665,665,665,0
|
|
20230904,123900,47482301,665,665,665,665,0
|
|
20230904,123800,47482301,665,665,665,665,0
|
|
20230904,123700,47482301,665,665,665,665,0
|
|
20230904,123600,47482301,665,665,665,665,0
|
|
20230904,123500,47482301,665,661,665,661,1085
|
|
20230904,123400,46765112,660,660,660,660,130
|
|
20230904,123300,46679312,660,660,660,660,820
|
|
20230904,123200,46138112,660,661,661,660,362
|
|
20230904,123100,45899180,661,662,666,661,1018
|
|
20230904,123000,45225742,661,665,665,661,350
|
|
20230904,122900,44993844,666,666,666,666,0
|
|
20230904,122800,44993844,666,666,666,666,0
|
|
20230904,122700,44993844,666,666,666,666,0
|
|
20230904,122600,44993844,666,666,666,666,0
|
|
20230904,122500,44993844,666,666,666,666,0
|
|
20230904,122400,44993844,666,666,666,666,0
|
|
20230904,122300,44993844,666,666,666,666,0
|
|
20230904,122200,44993844,666,666,666,666,1
|
|
20230904,122100,44993178,665,665,665,665,1
|
|
20230904,122000,44992513,666,666,666,666,0
|
|
20230904,121900,44992513,666,666,666,666,0
|
|
20230904,121800,44992513,666,666,666,666,0
|
|
20230904,121700,44992513,666,665,666,665,10
|
|
20230904,121600,44985862,666,665,666,665,9
|
|
20230904,121500,44979876,665,665,665,665,232
|
|
20230904,121400,44825596,665,665,665,665,1
|
|
20230904,121300,44824931,665,665,665,665,0
|
|
20230904,121200,44824931,665,665,665,665,0
|
|
20230904,121100,44824931,665,665,665,665,0
|
|
20230904,121000,44824931,665,665,665,665,0
|
|
20230904,120900,44824931,665,665,665,665,0
|
|
20230904,120800,44824931,665,665,665,665,100
|
|
20230904,120700,44758431,665,665,665,665,0
|
|
20230904,120600,44758431,665,665,665,665,1
|
|
20230904,120500,44757766,663,663,663,663,0
|
|
20230904,120400,44757766,663,663,663,663,1
|
|
20230904,120300,44757103,666,664,666,664,152
|
|
20230904,120200,44656173,663,663,663,663,0
|
|
20230904,120100,44656173,663,663,663,663,0
|
|
20230904,120000,44656173,663,663,663,663,0
|
|
20230904,115900,44656173,663,663,663,663,0
|
|
20230904,115800,44656173,663,663,663,663,0
|
|
20230904,115700,44656173,663,663,663,663,0
|
|
20230904,115600,44656173,663,663,663,663,0
|
|
20230904,115500,44656173,663,663,663,663,0
|
|
20230904,115400,44656173,663,663,663,663,0
|
|
20230904,115300,44656173,663,663,663,663,0
|
|
20230904,115200,44656173,663,663,663,663,0
|
|
20230904,115100,44656173,663,663,663,663,0
|
|
20230904,115000,44656173,663,663,663,663,0
|
|
20230904,114900,44656173,663,663,663,663,0
|
|
20230904,114800,44656173,663,663,663,663,0
|
|
20230904,114700,44656173,663,663,663,663,0
|
|
20230904,114600,44656173,663,663,663,663,0
|
|
20230904,114500,44656173,663,663,663,663,0
|
|
20230904,114400,44656173,663,663,663,663,0
|
|
20230904,114300,44656173,663,663,663,663,0
|
|
20230904,114200,44656173,663,663,663,663,12
|
|
20230904,114100,44648217,662,662,662,662,12
|
|
20230904,114000,44640273,662,662,662,662,0
|
|
20230904,113900,44640273,662,662,662,662,0
|
|
20230904,113800,44640273,662,662,662,662,0
|
|
20230904,113700,44640273,662,662,662,662,0
|
|
20230904,113600,44640273,662,662,662,662,0
|
|
20230904,113500,44640273,662,662,662,662,0
|
|
20230904,113400,44640273,662,662,662,662,10
|
|
20230904,113300,44633653,662,662,662,662,0
|
|
20230904,113200,44633653,662,660,662,660,394
|
|
20230904,113100,44373593,662,662,662,662,20
|
|
20230904,113000,44360353,660,662,662,660,3326
|
|
20230904,112900,42165173,660,660,660,660,0
|
|
20230904,112800,42165173,660,660,660,660,0
|
|
20230904,112700,42165173,660,660,660,660,0
|
|
20230904,112600,42165173,660,660,660,660,0
|
|
20230904,112500,42165173,660,660,660,660,0
|
|
20230904,112400,42165173,660,660,660,660,2151
|
|
20230904,112300,40745513,660,659,660,659,661
|
|
20230904,112200,40309854,661,661,661,661,2200
|
|
20230904,112100,38855654,658,658,658,658,0
|
|
20230904,112000,38855654,658,658,658,658,1010
|
|
20230904,111900,38191074,658,658,658,658,2538
|
|
20230904,111800,36521070,655,668,668,653,33333
|
|
20230904,111700,14515886,669,669,669,668,2302
|
|
20230904,111600,12976415,669,669,669,669,17
|
|
20230904,111500,12965042,670,670,670,670,481
|
|
20230904,111400,12642772,670,670,670,670,0
|
|
20230904,111300,12642772,670,670,670,670,0
|
|
20230904,111200,12642772,670,670,670,670,0
|
|
20230904,111100,12642772,670,670,670,670,0
|
|
20230904,111000,12642772,670,669,670,669,2
|
|
20230904,110900,12641433,670,670,670,670,523
|
|
20230904,110800,12291023,671,671,671,671,0
|
|
20230904,110700,12291023,671,671,671,671,0
|
|
20230904,110600,12291023,671,671,671,671,1
|
|
20230904,110500,12290352,670,670,670,670,4
|
|
20230904,110400,12287672,671,671,671,671,1
|
|
20230904,110300,12287001,671,671,671,671,1
|
|
20230904,110200,12286330,671,671,671,671,0
|
|
20230904,110100,12286330,671,671,671,671,2
|
|
20230904,110000,12284988,671,671,671,671,0
|
|
20230904,105900,12284988,671,671,671,671,0
|
|
20230904,105800,12284988,671,671,671,671,0
|
|
20230904,105700,12284988,671,671,671,671,0
|
|
20230904,105600,12284988,671,671,671,671,0
|
|
20230904,105500,12284988,671,671,671,671,0
|
|
20230904,105400,12284988,671,671,671,671,0
|
|
20230904,105300,12284988,671,671,671,671,0
|
|
20230904,105200,12284988,671,671,671,671,0
|
|
20230904,105100,12284988,671,671,671,671,0
|
|
20230904,105000,12284988,671,671,671,671,0
|
|
20230904,104900,12284988,671,671,671,671,0
|
|
20230904,104800,12284988,671,671,671,671,0
|
|
20230904,104700,12284988,671,671,671,671,0
|
|
20230904,104600,12284988,671,671,671,671,0
|
|
20230904,104500,12284988,671,671,671,671,0
|
|
20230904,104400,12284988,671,670,671,670,2
|
|
20230904,104300,12283647,671,670,671,670,2
|
|
20230904,104200,12282306,670,670,670,670,40
|
|
20230904,104100,12255506,671,671,671,671,0
|
|
20230904,104000,12255506,671,671,671,671,0
|
|
20230904,103900,12255506,671,671,671,671,0
|
|
20230904,103800,12255506,671,671,671,671,1
|
|
20230904,103700,12254835,671,671,671,671,0
|
|
20230904,103600,12254835,671,671,671,671,0
|
|
20230904,103500,12254835,671,671,671,671,0
|
|
20230904,103400,12254835,671,671,671,671,0
|
|
20230904,103300,12254835,671,671,671,671,0
|
|
20230904,103200,12254835,671,671,671,671,0
|
|
20230904,103100,12254835,671,671,671,671,2
|
|
20230904,103000,12253493,670,670,670,670,0
|
|
20230904,102900,12253493,670,670,670,670,0
|
|
20230904,102800,12253493,670,670,670,670,700
|
|
20230904,102700,11784493,670,670,670,670,0
|
|
20230904,102600,11784493,670,670,670,670,0
|
|
20230904,102500,11784493,670,670,670,670,41
|
|
20230904,102400,11757023,670,670,670,670,0
|
|
20230904,102300,11757023,670,670,670,670,0
|
|
20230904,102200,11757023,670,671,671,670,211
|
|
20230904,102100,11615453,677,677,677,677,0
|
|
20230904,102000,11615453,677,671,677,671,57
|
|
20230904,101900,11577140,677,671,677,671,801
|
|
20230904,101800,11039663,671,671,671,671,205
|
|
20230904,101700,10902108,678,678,678,678,0
|
|
20230904,101600,10902108,678,671,678,671,302
|
|
20230904,101500,10699459,670,670,670,670,0
|
|
20230904,101400,10699459,670,670,670,670,0
|
|
20230904,101300,10699459,670,670,670,670,0
|
|
20230904,101200,10699459,670,670,670,670,0
|
|
20230904,101100,10699459,670,670,670,670,126
|
|
20230904,101000,10615039,670,670,670,670,0
|
|
20230904,100900,10615039,670,671,671,670,3999
|
|
20230904,100800,7931717,671,672,672,671,16
|
|
20230904,100700,7920980,672,672,672,672,0
|
|
20230904,100600,7920980,672,672,672,672,0
|
|
20230904,100500,7920980,672,672,672,672,20
|
|
20230904,100400,7907540,677,677,677,677,0
|
|
20230904,100300,7907540,677,677,677,677,0
|
|
20230904,100200,7907540,677,677,677,677,0
|
|
20230904,100100,7907540,677,674,677,674,121
|
|
20230904,100000,7825983,678,677,678,677,4
|
|
20230904,095900,7823274,678,678,678,678,0
|
|
20230904,095800,7823274,678,678,678,678,0
|
|
20230904,095700,7823274,678,677,678,677,8
|
|
20230904,095600,7817857,678,678,678,678,0
|
|
20230904,095500,7817857,678,678,678,678,286
|
|
20230904,095400,7623949,679,673,679,673,987
|
|
20230904,095300,6955845,673,673,673,673,0
|
|
20230904,095200,6955845,673,673,673,673,205
|
|
20230904,095100,6817880,673,673,673,673,1
|
|
20230904,095000,6817207,671,671,671,671,0
|
|
20230904,094900,6817207,671,671,671,671,0
|
|
20230904,094800,6817207,671,670,671,670,2104
|
|
20230904,094700,5405443,671,670,671,670,33
|
|
20230904,094600,5383332,670,670,670,670,739
|
|
20230904,094500,4888202,671,674,674,671,372
|
|
20230904,094400,4638483,672,672,672,672,2
|
|
20230904,094300,4637139,678,678,678,678,0
|
|
20230904,094200,4637139,678,678,678,678,0
|
|
20230904,094100,4637139,678,678,678,678,1
|
|
20230904,094000,4636461,675,677,677,675,900
|
|
20230904,093900,4028899,677,678,678,677,100
|
|
20230904,093800,3961175,679,679,679,679,24
|
|
20230904,093700,3944879,679,679,679,679,0
|
|
20230904,093600,3944879,679,679,679,679,4
|
|
20230904,093500,3942163,678,678,678,678,0
|
|
20230904,093400,3942163,678,678,678,678,10
|
|
20230904,093300,3935383,679,679,679,679,1
|
|
20230904,093200,3934704,678,679,679,678,11
|
|
20230904,093100,3927236,678,678,678,678,1
|
|
20230904,093000,3926558,679,679,679,679,20
|
|
20230904,092900,3912978,680,680,680,680,0
|
|
20230904,092800,3912978,680,680,680,680,0
|
|
20230904,092700,3912978,680,680,680,680,0
|
|
20230904,092600,3912978,680,680,680,680,0
|
|
20230904,092500,3912978,680,680,680,680,0
|
|
20230904,092400,3912978,680,680,680,680,0
|
|
20230904,092300,3912978,680,680,680,680,0
|
|
20230904,092200,3912978,680,680,680,680,7
|
|
20230904,092100,3908218,680,680,680,680,0
|
|
20230904,092000,3908218,680,678,680,678,33
|
|
20230904,091900,3885842,680,680,680,680,1
|
|
20230904,091800,3885162,680,680,680,680,0
|
|
20230904,091700,3885162,680,680,680,680,0
|
|
20230904,091600,3885162,680,680,680,680,0
|
|
20230904,091500,3885162,680,680,680,680,0
|
|
20230904,091400,3885162,680,680,680,680,1
|
|
20230904,091300,3884482,680,680,680,680,0
|
|
20230904,091200,3884482,680,680,680,680,0
|
|
20230904,091100,3884482,680,680,680,680,10
|
|
20230904,091000,3877682,683,683,683,683,0
|
|
20230904,090900,3877682,683,683,683,683,1
|
|
20230904,090800,3876999,678,678,678,678,0
|
|
20230904,090700,3876999,678,678,678,678,300
|
|
20230904,090600,3673599,687,684,697,684,5002
|
|
20230904,090500,212388,689,689,689,689,0
|
|
20230904,090400,212388,689,675,689,675,101
|
|
20230904,090300,143199,679,679,679,679,200
|
|
20230904,090200,7399,679,679,679,679,0
|
|
20230904,090100,7399,679,679,679,679,0
|
|
20230904,090000,7399,679,672,679,672,11
|