595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185200,25208193,673,673,673,673,631
|
|
20230905,185100,25208193,673,673,673,673,0
|
|
20230905,185000,25208193,673,673,673,673,0
|
|
20230905,184900,25208193,673,673,673,673,0
|
|
20230905,184800,25208193,673,673,673,673,0
|
|
20230905,184700,25208193,673,673,673,673,0
|
|
20230905,184600,25208193,673,673,673,673,0
|
|
20230905,184500,25208193,673,673,673,673,0
|
|
20230905,184400,25208193,673,673,673,673,0
|
|
20230905,184300,25208193,673,673,673,673,0
|
|
20230905,184200,25208193,673,673,673,673,0
|
|
20230905,184100,25208193,673,673,673,673,0
|
|
20230905,184000,25208193,673,673,673,673,0
|
|
20230905,183900,25208193,673,673,673,673,0
|
|
20230905,183800,25208193,673,673,673,673,0
|
|
20230905,183700,25208193,673,673,673,673,0
|
|
20230905,183600,25208193,673,673,673,673,0
|
|
20230905,183500,25208193,673,673,673,673,0
|
|
20230905,183400,25208193,673,673,673,673,0
|
|
20230905,183300,25208193,673,673,673,673,0
|
|
20230905,183200,25208193,673,673,673,673,0
|
|
20230905,183100,25208193,673,673,673,673,0
|
|
20230905,183000,25208193,673,673,673,673,0
|
|
20230905,182900,25208193,673,673,673,673,0
|
|
20230905,182800,25208193,673,673,673,673,0
|
|
20230905,182700,25208193,673,673,673,673,0
|
|
20230905,182600,25208193,673,673,673,673,0
|
|
20230905,182500,25208193,673,673,673,673,0
|
|
20230905,182400,25208193,673,673,673,673,0
|
|
20230905,182300,25208193,673,673,673,673,0
|
|
20230905,182200,25208193,673,673,673,673,631
|
|
20230905,182100,25208193,673,673,673,673,0
|
|
20230905,182000,25208193,673,673,673,673,0
|
|
20230905,181900,25208193,673,673,673,673,0
|
|
20230905,181800,25208193,673,673,673,673,0
|
|
20230905,181700,25208193,673,673,673,673,0
|
|
20230905,181600,25208193,673,673,673,673,0
|
|
20230905,181500,25208193,673,673,673,673,0
|
|
20230905,181400,25208193,673,673,673,673,0
|
|
20230905,181300,25208193,673,673,673,673,0
|
|
20230905,181200,25208193,673,673,673,673,0
|
|
20230905,181100,25208193,673,673,673,673,0
|
|
20230905,181000,25208193,673,673,673,673,0
|
|
20230905,180900,25208193,673,673,673,673,0
|
|
20230905,180800,25208193,673,673,673,673,0
|
|
20230905,180700,25208193,673,673,673,673,0
|
|
20230905,180600,25208193,673,673,673,673,0
|
|
20230905,180500,25208193,673,673,673,673,0
|
|
20230905,180400,25208193,673,673,673,673,0
|
|
20230905,180300,25208193,673,673,673,673,0
|
|
20230905,180200,25208193,673,673,673,673,0
|
|
20230905,180100,25208193,673,673,673,673,0
|
|
20230905,180000,25208193,673,673,673,673,0
|
|
20230905,175900,25208193,673,673,673,673,0
|
|
20230905,175800,25208193,673,673,673,673,0
|
|
20230905,175700,25208193,673,673,673,673,0
|
|
20230905,175600,25208193,673,673,673,673,0
|
|
20230905,175500,25208193,673,673,673,673,0
|
|
20230905,175400,25208193,673,673,673,673,0
|
|
20230905,175300,25208193,673,673,673,673,0
|
|
20230905,175200,25208193,673,673,673,673,631
|
|
20230905,175100,25208193,673,673,673,673,0
|
|
20230905,175000,25208193,673,673,673,673,0
|
|
20230905,174900,25208193,673,673,673,673,0
|
|
20230905,174800,25208193,673,673,673,673,0
|
|
20230905,174700,25208193,673,673,673,673,0
|
|
20230905,174600,25208193,673,673,673,673,0
|
|
20230905,174500,25208193,673,673,673,673,0
|
|
20230905,174400,25208193,673,673,673,673,0
|
|
20230905,174300,25208193,673,673,673,673,0
|
|
20230905,174200,25208193,673,673,673,673,0
|
|
20230905,174100,25208193,673,673,673,673,0
|
|
20230905,174000,25208193,673,673,673,673,0
|
|
20230905,173900,25208193,673,673,673,673,0
|
|
20230905,173800,25208193,673,673,673,673,0
|
|
20230905,173700,25208193,673,673,673,673,0
|
|
20230905,173600,25208193,673,673,673,673,0
|
|
20230905,173500,25208193,673,673,673,673,0
|
|
20230905,173400,25208193,673,673,673,673,0
|
|
20230905,173300,25208193,673,673,673,673,0
|
|
20230905,173200,25208193,673,673,673,673,0
|
|
20230905,173100,25208193,673,673,673,673,0
|
|
20230905,173000,25208193,673,673,673,673,0
|
|
20230905,172900,25208193,673,673,673,673,0
|
|
20230905,172800,25208193,673,673,673,673,0
|
|
20230905,172700,25208193,673,673,673,673,0
|
|
20230905,172600,25208193,673,673,673,673,0
|
|
20230905,172500,25208193,673,673,673,673,0
|
|
20230905,172400,25208193,673,673,673,673,0
|
|
20230905,172300,25208193,673,673,673,673,0
|
|
20230905,172200,25208193,673,673,673,673,631
|
|
20230905,172100,25208193,673,673,673,673,0
|
|
20230905,172000,25208193,673,673,673,673,0
|
|
20230905,171900,25208193,673,673,673,673,0
|
|
20230905,171800,25208193,673,673,673,673,0
|
|
20230905,171700,25208193,673,673,673,673,0
|
|
20230905,171600,25208193,673,673,673,673,0
|
|
20230905,171500,25208193,673,673,673,673,0
|
|
20230905,171400,25208193,673,673,673,673,0
|
|
20230905,171300,25208193,673,673,673,673,0
|
|
20230905,171200,25208193,673,673,673,673,0
|
|
20230905,171100,25208193,673,673,673,673,0
|
|
20230905,171000,25208193,673,673,673,673,0
|
|
20230905,170900,25208193,673,673,673,673,0
|
|
20230905,170800,25208193,673,673,673,673,0
|
|
20230905,170700,25208193,673,673,673,673,0
|
|
20230905,170600,25208193,673,673,673,673,0
|
|
20230905,170500,25208193,673,673,673,673,0
|
|
20230905,170400,25208193,673,673,673,673,0
|
|
20230905,170300,25208193,673,673,673,673,0
|
|
20230905,170200,25208193,673,673,673,673,0
|
|
20230905,170100,25208193,673,673,673,673,0
|
|
20230905,170000,25208193,673,673,673,673,0
|
|
20230905,165900,25208193,673,673,673,673,0
|
|
20230905,165800,25208193,673,673,673,673,0
|
|
20230905,165700,25208193,673,673,673,673,0
|
|
20230905,165600,25208193,673,673,673,673,0
|
|
20230905,165500,25208193,673,673,673,673,0
|
|
20230905,165400,25208193,673,673,673,673,0
|
|
20230905,165300,25208193,673,673,673,673,0
|
|
20230905,165200,25208193,673,673,673,673,631
|
|
20230905,165100,25208193,673,673,673,673,0
|
|
20230905,165000,25208193,673,673,673,673,0
|
|
20230905,164900,25208193,673,673,673,673,0
|
|
20230905,164800,25208193,673,673,673,673,0
|
|
20230905,164700,25208193,673,673,673,673,0
|
|
20230905,164600,25208193,673,673,673,673,0
|
|
20230905,164500,25208193,673,673,673,673,0
|
|
20230905,164400,25208193,673,673,673,673,0
|
|
20230905,164300,25208193,673,673,673,673,0
|
|
20230905,164200,25208193,673,673,673,673,0
|
|
20230905,164100,25208193,673,673,673,673,0
|
|
20230905,164000,25208193,673,673,673,673,0
|
|
20230905,163900,25208193,673,673,673,673,0
|
|
20230905,163800,25208193,673,673,673,673,0
|
|
20230905,163700,25208193,673,673,673,673,0
|
|
20230905,163600,25208193,673,673,673,673,0
|
|
20230905,163500,25208193,673,673,673,673,0
|
|
20230905,163400,25208193,673,673,673,673,0
|
|
20230905,163300,25208193,673,673,673,673,0
|
|
20230905,163200,25208193,673,673,673,673,0
|
|
20230905,163100,25208193,673,673,673,673,0
|
|
20230905,163000,25208193,673,673,673,673,0
|
|
20230905,162900,25208193,673,673,673,673,0
|
|
20230905,162800,25208193,673,673,673,673,0
|
|
20230905,162700,25208193,673,673,673,673,0
|
|
20230905,162600,25208193,673,673,673,673,0
|
|
20230905,162500,25208193,673,673,673,673,0
|
|
20230905,162400,25208193,673,673,673,673,0
|
|
20230905,162300,25208193,673,673,673,673,0
|
|
20230905,162200,25208193,673,673,673,673,631
|
|
20230905,162100,25208193,673,673,673,673,0
|
|
20230905,162000,25208193,673,673,673,673,0
|
|
20230905,161900,25208193,673,673,673,673,0
|
|
20230905,161800,25208193,673,673,673,673,0
|
|
20230905,161700,25208193,673,673,673,673,0
|
|
20230905,161600,25208193,673,673,673,673,0
|
|
20230905,161500,25208193,673,673,673,673,0
|
|
20230905,161400,25208193,673,673,673,673,0
|
|
20230905,161300,25208193,673,673,673,673,0
|
|
20230905,161200,25208193,673,673,673,673,0
|
|
20230905,161100,25208193,673,673,673,673,0
|
|
20230905,161000,25208193,673,673,673,673,0
|
|
20230905,160900,25208193,673,673,673,673,0
|
|
20230905,160800,25208193,673,673,673,673,0
|
|
20230905,160700,25208193,673,673,673,673,0
|
|
20230905,160600,25208193,673,673,673,673,0
|
|
20230905,160500,25208193,673,673,673,673,0
|
|
20230905,160400,25208193,673,673,673,673,0
|
|
20230905,160300,25208193,673,673,673,673,0
|
|
20230905,160200,25208193,673,673,673,673,0
|
|
20230905,160100,25208193,673,673,673,673,0
|
|
20230905,160000,25208193,673,673,673,673,0
|
|
20230905,155900,25208193,673,673,673,673,0
|
|
20230905,155800,25208193,673,673,673,673,0
|
|
20230905,155700,25208193,673,673,673,673,0
|
|
20230905,155600,25208193,673,673,673,673,0
|
|
20230905,155500,25208193,673,673,673,673,0
|
|
20230905,155400,25208193,673,673,673,673,0
|
|
20230905,155300,25208193,673,673,673,673,0
|
|
20230905,155200,25208193,673,673,673,673,631
|
|
20230905,155100,25208193,673,673,673,673,0
|
|
20230905,155000,25208193,673,673,673,673,0
|
|
20230905,154900,25208193,673,673,673,673,0
|
|
20230905,154800,25208193,673,673,673,673,0
|
|
20230905,154700,25208193,673,673,673,673,0
|
|
20230905,154600,25208193,673,673,673,673,0
|
|
20230905,154500,25208193,673,673,673,673,0
|
|
20230905,154400,25208193,673,673,673,673,0
|
|
20230905,154300,25208193,673,673,673,673,0
|
|
20230905,154200,25208193,673,673,673,673,0
|
|
20230905,154100,25208193,673,673,673,673,0
|
|
20230905,154000,25208193,673,673,673,673,0
|
|
20230905,153900,25208193,673,673,673,673,0
|
|
20230905,153800,25208193,673,673,673,673,0
|
|
20230905,153700,25208193,673,673,673,673,0
|
|
20230905,153600,25208193,673,673,673,673,0
|
|
20230905,153500,25208193,673,673,673,673,0
|
|
20230905,153400,25208193,673,673,673,673,0
|
|
20230905,153300,25208193,673,673,673,673,0
|
|
20230905,153200,25208193,673,673,673,673,0
|
|
20230905,153100,25208193,673,673,673,673,0
|
|
20230905,153000,25208193,673,673,673,673,631
|
|
20230905,152900,24783530,672,672,672,672,0
|
|
20230905,152800,24783530,672,672,672,672,0
|
|
20230905,152700,24783530,672,672,672,672,0
|
|
20230905,152600,24783530,672,672,672,672,0
|
|
20230905,152500,24783530,672,672,672,672,0
|
|
20230905,152400,24783530,672,672,672,672,0
|
|
20230905,152300,24783530,672,672,672,672,0
|
|
20230905,152200,24783530,672,672,672,672,0
|
|
20230905,152100,24783530,672,672,672,672,0
|
|
20230905,152000,24783530,672,672,672,672,0
|
|
20230905,151900,24783530,672,672,672,672,0
|
|
20230905,151800,24783530,672,672,672,672,1
|
|
20230905,151700,24782858,672,671,672,671,4
|
|
20230905,151600,24780171,672,672,672,672,3
|
|
20230905,151500,24778155,667,670,670,667,2991
|
|
20230905,151400,22783139,670,670,670,670,2
|
|
20230905,151300,22781799,670,670,670,670,3
|
|
20230905,151200,22779789,670,670,670,670,5
|
|
20230905,151100,22776439,670,670,670,670,57
|
|
20230905,151000,22738249,670,670,670,670,5
|
|
20230905,150900,22734899,670,670,670,670,2
|
|
20230905,150800,22733559,670,670,670,670,3
|
|
20230905,150700,22731549,670,670,670,670,4
|
|
20230905,150600,22728869,670,670,670,670,3
|
|
20230905,150500,22726859,670,670,670,670,5
|
|
20230905,150400,22723509,670,670,670,670,3
|
|
20230905,150300,22721499,670,670,670,670,3
|
|
20230905,150200,22719489,670,670,670,670,4
|
|
20230905,150100,22716809,670,670,670,670,3
|
|
20230905,150000,22714799,670,670,670,670,7
|
|
20230905,145900,22710109,670,670,670,670,2
|
|
20230905,145800,22708769,670,670,670,670,3
|
|
20230905,145700,22706759,670,670,670,670,4
|
|
20230905,145600,22704079,670,670,670,670,3
|
|
20230905,145500,22702069,670,670,670,670,5
|
|
20230905,145400,22698719,670,670,670,670,3
|
|
20230905,145300,22696709,670,670,670,670,3
|
|
20230905,145200,22694699,670,672,672,670,4
|
|
20230905,145100,22692015,668,672,672,668,3003
|
|
20230905,145000,20685999,672,672,672,672,5
|
|
20230905,144900,20682639,672,672,672,672,2
|
|
20230905,144800,20681295,672,672,672,672,3
|
|
20230905,144700,20679279,672,672,672,672,4
|
|
20230905,144600,20676591,672,672,672,672,3
|
|
20230905,144500,20674575,672,672,672,672,5
|
|
20230905,144400,20671215,672,672,672,672,2
|
|
20230905,144300,20669871,672,672,672,672,3
|
|
20230905,144200,20667855,672,672,672,672,4
|
|
20230905,144100,20665167,672,672,672,672,3
|
|
20230905,144000,20663151,672,672,672,672,5
|
|
20230905,143900,20659791,672,672,672,672,2
|
|
20230905,143800,20658447,672,672,672,672,3
|
|
20230905,143700,20656431,672,669,672,669,1599
|
|
20230905,143600,19586694,669,669,669,669,3
|
|
20230905,143500,19584687,669,669,669,669,2
|
|
20230905,143400,19583349,669,669,669,669,5
|
|
20230905,143300,19580004,669,669,669,669,41
|
|
20230905,143200,19552575,669,669,669,669,4
|
|
20230905,143100,19549899,669,668,669,668,603
|
|
20230905,143000,19147092,668,668,668,668,8
|
|
20230905,142900,19141748,668,668,673,668,166
|
|
20230905,142800,19030850,669,669,669,669,4
|
|
20230905,142700,19028174,669,673,673,667,4399
|
|
20230905,142600,16086925,673,673,673,673,3
|
|
20230905,142500,16084906,673,673,673,673,5
|
|
20230905,142400,16081541,673,673,673,673,2
|
|
20230905,142300,16080195,673,673,673,673,3
|
|
20230905,142200,16078176,673,673,673,673,4
|
|
20230905,142100,16075484,673,673,673,673,3
|
|
20230905,142000,16073465,673,673,673,673,2
|
|
20230905,141900,16072119,673,673,673,673,5
|
|
20230905,141800,16068754,673,673,673,673,3
|
|
20230905,141700,16066735,673,673,673,673,4
|
|
20230905,141600,16064043,673,673,673,673,3
|
|
20230905,141500,16062024,673,673,673,673,2
|
|
20230905,141400,16060678,673,673,673,673,5
|
|
20230905,141300,16057313,674,674,674,674,3
|
|
20230905,141200,16055291,674,674,674,674,4
|
|
20230905,141100,16052595,672,674,674,672,293
|
|
20230905,141000,15855693,674,674,674,674,2
|
|
20230905,140900,15854345,674,674,674,674,5
|
|
20230905,140800,15850975,674,674,674,674,3
|
|
20230905,140700,15848953,674,674,674,674,4
|
|
20230905,140600,15846257,674,674,674,674,3
|
|
20230905,140500,15844235,674,674,674,674,2
|
|
20230905,140400,15842887,674,674,674,674,5
|
|
20230905,140300,15839517,674,674,674,674,3
|
|
20230905,140200,15837495,674,674,674,674,5
|
|
20230905,140100,15834125,674,674,674,674,2
|
|
20230905,140000,15832777,674,674,674,674,2
|
|
20230905,135900,15831429,674,674,674,674,5
|
|
20230905,135800,15828059,674,674,674,674,3
|
|
20230905,135700,15826037,674,674,674,674,5
|
|
20230905,135600,15822667,674,674,674,674,2
|
|
20230905,135500,15821319,674,674,674,674,2
|
|
20230905,135400,15819971,674,674,674,674,5
|
|
20230905,135300,15816601,674,674,674,674,3
|
|
20230905,135200,15814579,674,673,674,673,23
|
|
20230905,135100,15799094,673,673,673,673,5
|
|
20230905,135000,15795729,673,673,673,673,12
|
|
20230905,134900,15787653,673,673,673,673,5
|
|
20230905,134800,15784288,673,673,673,673,3
|
|
20230905,134700,15782269,673,673,673,673,2
|
|
20230905,134600,15780923,673,673,673,673,8
|
|
20230905,134500,15775539,673,673,673,673,2
|
|
20230905,134400,15774193,673,673,673,673,5
|
|
20230905,134300,15770828,673,673,673,673,3
|
|
20230905,134200,15768809,673,673,673,673,2
|
|
20230905,134100,15767463,673,673,673,673,101
|
|
20230905,134000,15699490,673,673,673,673,2
|
|
20230905,133900,15698144,673,673,673,673,5
|
|
20230905,133800,15694779,673,673,673,673,3
|
|
20230905,133700,15692760,673,673,673,673,2
|
|
20230905,133600,15691414,673,673,673,673,5
|
|
20230905,133500,15688049,673,673,673,673,2
|
|
20230905,133400,15686703,673,673,673,673,5
|
|
20230905,133300,15683338,673,673,673,673,3
|
|
20230905,133200,15681319,673,673,673,673,2
|
|
20230905,133100,15679973,673,673,673,673,5
|
|
20230905,133000,15676608,673,673,673,673,2
|
|
20230905,132900,15675262,673,673,673,673,5
|
|
20230905,132800,15671897,674,674,674,674,3
|
|
20230905,132700,15669875,674,674,674,674,2
|
|
20230905,132600,15668527,674,674,674,674,5
|
|
20230905,132500,15665157,674,674,674,674,2
|
|
20230905,132400,15663809,674,674,674,674,5
|
|
20230905,132300,15660439,674,674,674,674,3
|
|
20230905,132200,15658417,674,674,674,674,2
|
|
20230905,132100,15657069,674,674,674,674,5
|
|
20230905,132000,15653699,674,674,674,674,2
|
|
20230905,131900,15652351,674,674,674,674,7
|
|
20230905,131800,15647633,674,674,674,674,8
|
|
20230905,131700,15642241,674,674,674,674,2
|
|
20230905,131600,15640893,674,674,674,674,5
|
|
20230905,131500,15637523,674,674,674,674,2
|
|
20230905,131400,15636175,674,674,674,674,5
|
|
20230905,131300,15632805,674,674,674,674,3
|
|
20230905,131200,15630783,674,674,674,674,2
|
|
20230905,131100,15629435,674,674,674,674,5
|
|
20230905,131000,15626065,674,674,674,674,2
|
|
20230905,130900,15624717,674,674,674,674,3
|
|
20230905,130800,15622695,674,674,674,674,5
|
|
20230905,130700,15619325,674,674,674,674,2
|
|
20230905,130600,15617977,674,674,674,674,5
|
|
20230905,130500,15614607,674,674,674,674,2
|
|
20230905,130400,15613259,674,674,674,674,3
|
|
20230905,130300,15611237,674,674,674,674,5
|
|
20230905,130200,15607867,674,674,674,674,2
|
|
20230905,130100,15606519,674,674,674,674,5
|
|
20230905,130000,15603149,674,674,674,674,2
|
|
20230905,125900,15601801,674,674,674,674,3
|
|
20230905,125800,15599779,674,674,674,674,5
|
|
20230905,125700,15596409,674,674,674,674,2
|
|
20230905,125600,15595061,674,674,674,674,5
|
|
20230905,125500,15591691,674,674,674,674,2
|
|
20230905,125400,15590343,674,674,674,674,3
|
|
20230905,125300,15588321,674,674,674,674,5
|
|
20230905,125200,15584951,674,674,674,674,2
|
|
20230905,125100,15583603,674,674,674,674,5
|
|
20230905,125000,15580233,674,674,674,674,3
|
|
20230905,124900,15578211,674,674,674,674,2
|
|
20230905,124800,15576863,674,674,674,674,5
|
|
20230905,124700,15573493,674,674,674,674,2
|
|
20230905,124600,15572145,674,674,674,674,5
|
|
20230905,124500,15568775,674,674,674,674,3
|
|
20230905,124400,15566753,674,674,674,674,2
|
|
20230905,124300,15565405,674,674,674,674,5
|
|
20230905,124200,15562035,674,674,674,674,2
|
|
20230905,124100,15560687,674,674,674,674,5
|
|
20230905,124000,15557317,674,674,674,674,3
|
|
20230905,123900,15555295,674,674,674,674,2
|
|
20230905,123800,15553947,674,674,674,674,5
|
|
20230905,123700,15550577,674,674,674,674,2
|
|
20230905,123600,15549229,674,674,674,674,5
|
|
20230905,123500,15545859,674,674,674,674,3
|
|
20230905,123400,15543837,674,674,674,674,2
|
|
20230905,123300,15542489,674,674,674,674,5
|
|
20230905,123200,15539119,674,674,674,674,2
|
|
20230905,123100,15537771,674,674,674,674,5
|
|
20230905,123000,15534401,674,674,674,674,3
|
|
20230905,122900,15532379,674,674,674,674,2
|
|
20230905,122800,15531031,674,674,674,674,5
|
|
20230905,122700,15527661,674,674,674,674,2
|
|
20230905,122600,15526313,674,674,674,674,3
|
|
20230905,122500,15524291,675,675,675,675,5
|
|
20230905,122400,15520916,675,675,675,675,2
|
|
20230905,122300,15519566,675,675,675,675,5
|
|
20230905,122200,15516191,675,675,675,675,2
|
|
20230905,122100,15514841,675,675,675,675,3
|
|
20230905,122000,15512816,675,675,675,675,5
|
|
20230905,121900,15509441,675,675,675,675,2
|
|
20230905,121800,15508091,675,675,675,675,5
|
|
20230905,121700,15504716,675,675,675,675,2
|
|
20230905,121600,15503366,675,675,675,675,3
|
|
20230905,121500,15501341,675,675,675,675,5
|
|
20230905,121400,15497966,675,675,675,675,2
|
|
20230905,121300,15496616,675,675,675,675,5
|
|
20230905,121200,15493241,675,675,675,675,2
|
|
20230905,121100,15491891,675,675,675,675,3
|
|
20230905,121000,15489866,675,675,675,675,5
|
|
20230905,120900,15486491,675,672,675,672,1494
|
|
20230905,120800,14482517,672,672,672,672,5
|
|
20230905,120700,14479157,671,671,671,671,304
|
|
20230905,120600,14275173,671,671,671,671,3
|
|
20230905,120500,14273160,671,671,671,671,5
|
|
20230905,120400,14269805,671,671,671,671,2
|
|
20230905,120300,14268463,671,671,671,671,5
|
|
20230905,120200,14265108,671,671,671,671,2
|
|
20230905,120100,14263766,671,671,671,671,3
|
|
20230905,120000,14261753,671,671,671,671,5
|
|
20230905,115900,14258398,671,671,671,671,2
|
|
20230905,115800,14257056,671,671,671,671,5
|
|
20230905,115700,14253701,671,671,671,671,2
|
|
20230905,115600,14252359,671,671,671,671,3
|
|
20230905,115500,14250346,671,671,671,671,5
|
|
20230905,115400,14246991,671,671,671,671,2
|
|
20230905,115300,14245649,671,671,671,671,5
|
|
20230905,115200,14242294,671,671,671,671,2
|
|
20230905,115100,14240952,671,671,671,671,3
|
|
20230905,115000,14238939,671,671,671,671,5
|
|
20230905,114900,14235584,671,671,671,671,2
|
|
20230905,114800,14234242,671,671,671,671,5
|
|
20230905,114700,14230887,671,671,671,671,22
|
|
20230905,114600,14216125,671,671,671,671,3
|
|
20230905,114500,14214112,671,666,671,666,9689
|
|
20230905,114400,7752642,666,666,666,666,2
|
|
20230905,114300,7751310,666,666,666,666,2
|
|
20230905,114200,7749978,666,666,666,666,4
|
|
20230905,114100,7747314,666,666,666,666,3
|
|
20230905,114000,7745316,666,666,666,666,815
|
|
20230905,113900,7202526,666,666,666,666,0
|
|
20230905,113800,7202526,666,666,666,666,0
|
|
20230905,113700,7202526,666,666,666,666,0
|
|
20230905,113600,7202526,666,666,666,666,0
|
|
20230905,113500,7202526,666,666,666,666,0
|
|
20230905,113400,7202526,666,666,666,666,0
|
|
20230905,113300,7202526,666,666,666,666,0
|
|
20230905,113200,7202526,666,666,666,666,0
|
|
20230905,113100,7202526,666,666,666,666,0
|
|
20230905,113000,7202526,666,666,666,666,0
|
|
20230905,112900,7202526,666,666,666,666,0
|
|
20230905,112800,7202526,666,666,666,666,0
|
|
20230905,112700,7202526,666,666,666,666,0
|
|
20230905,112600,7202526,666,666,666,666,0
|
|
20230905,112500,7202526,666,666,666,666,0
|
|
20230905,112400,7202526,666,666,666,666,0
|
|
20230905,112300,7202526,666,666,666,666,0
|
|
20230905,112200,7202526,666,666,666,666,0
|
|
20230905,112100,7202526,666,666,666,666,0
|
|
20230905,112000,7202526,666,666,666,666,0
|
|
20230905,111900,7202526,666,666,666,666,0
|
|
20230905,111800,7202526,666,666,666,666,0
|
|
20230905,111700,7202526,666,666,666,666,0
|
|
20230905,111600,7202526,666,666,666,666,0
|
|
20230905,111500,7202526,666,666,666,666,0
|
|
20230905,111400,7202526,666,666,666,666,1
|
|
20230905,111300,7201860,665,665,665,665,0
|
|
20230905,111200,7201860,665,665,665,665,0
|
|
20230905,111100,7201860,665,665,665,665,0
|
|
20230905,111000,7201860,665,665,665,665,108
|
|
20230905,110900,7130040,665,665,665,665,0
|
|
20230905,110800,7130040,665,665,665,665,1880
|
|
20230905,110700,5879840,665,665,665,665,0
|
|
20230905,110600,5879840,665,665,665,665,0
|
|
20230905,110500,5879840,665,665,665,665,0
|
|
20230905,110400,5879840,665,665,665,665,0
|
|
20230905,110300,5879840,665,665,665,665,0
|
|
20230905,110200,5879840,665,665,665,665,0
|
|
20230905,110100,5879840,665,665,665,665,0
|
|
20230905,110000,5879840,665,665,665,665,0
|
|
20230905,105900,5879840,665,665,665,665,1
|
|
20230905,105800,5879175,664,664,664,664,0
|
|
20230905,105700,5879175,664,664,664,664,4
|
|
20230905,105600,5876519,665,666,666,664,1613
|
|
20230905,105500,4803398,666,666,666,666,0
|
|
20230905,105400,4803398,666,666,666,666,0
|
|
20230905,105300,4803398,666,666,666,666,0
|
|
20230905,105200,4803398,666,666,666,666,0
|
|
20230905,105100,4803398,666,666,666,666,0
|
|
20230905,105000,4803398,666,666,666,666,0
|
|
20230905,104900,4803398,666,666,666,666,0
|
|
20230905,104800,4803398,666,666,666,666,0
|
|
20230905,104700,4803398,666,666,666,666,0
|
|
20230905,104600,4803398,666,666,666,666,0
|
|
20230905,104500,4803398,666,666,666,666,1
|
|
20230905,104400,4802732,665,665,665,665,0
|
|
20230905,104300,4802732,665,665,665,665,0
|
|
20230905,104200,4802732,665,665,665,665,100
|
|
20230905,104100,4736232,665,665,665,665,0
|
|
20230905,104000,4736232,665,670,671,665,3309
|
|
20230905,103900,2529097,667,667,667,667,0
|
|
20230905,103800,2529097,667,667,667,667,0
|
|
20230905,103700,2529097,667,668,668,667,3
|
|
20230905,103600,2527095,671,671,671,671,0
|
|
20230905,103500,2527095,671,671,671,671,0
|
|
20230905,103400,2527095,671,671,671,671,0
|
|
20230905,103300,2527095,671,671,671,671,1
|
|
20230905,103200,2526424,670,670,670,670,0
|
|
20230905,103100,2526424,670,670,670,670,0
|
|
20230905,103000,2526424,670,670,670,670,1
|
|
20230905,102900,2525754,665,665,665,665,0
|
|
20230905,102800,2525754,665,669,669,665,600
|
|
20230905,102700,2125346,670,670,670,670,0
|
|
20230905,102600,2125346,670,670,670,670,0
|
|
20230905,102500,2125346,670,670,670,670,0
|
|
20230905,102400,2125346,670,670,670,670,0
|
|
20230905,102300,2125346,670,670,670,670,0
|
|
20230905,102200,2125346,670,670,670,670,0
|
|
20230905,102100,2125346,670,670,670,670,0
|
|
20230905,102000,2125346,670,670,670,670,4
|
|
20230905,101900,2122666,672,672,672,672,0
|
|
20230905,101800,2122666,672,671,672,671,2
|
|
20230905,101700,2121323,670,670,670,670,0
|
|
20230905,101600,2121323,670,670,670,670,1
|
|
20230905,101500,2120653,670,670,670,670,1
|
|
20230905,101400,2119983,672,671,672,671,34
|
|
20230905,101300,2097168,671,671,671,671,0
|
|
20230905,101200,2097168,671,671,671,671,0
|
|
20230905,101100,2097168,671,671,671,671,0
|
|
20230905,101000,2097168,671,671,671,671,0
|
|
20230905,100900,2097168,671,671,671,671,0
|
|
20230905,100800,2097168,671,671,671,671,0
|
|
20230905,100700,2097168,671,671,671,671,0
|
|
20230905,100600,2097168,671,671,671,671,0
|
|
20230905,100500,2097168,671,671,671,671,0
|
|
20230905,100400,2097168,671,671,671,671,0
|
|
20230905,100300,2097168,671,671,671,671,1
|
|
20230905,100200,2096497,671,671,671,671,1
|
|
20230905,100100,2095826,670,670,670,670,0
|
|
20230905,100000,2095826,670,670,670,670,10
|
|
20230905,095900,2089126,671,671,671,671,0
|
|
20230905,095800,2089126,671,671,671,671,0
|
|
20230905,095700,2089126,671,671,671,671,0
|
|
20230905,095600,2089126,671,671,671,671,2
|
|
20230905,095500,2087784,671,671,671,671,0
|
|
20230905,095400,2087784,671,671,671,671,0
|
|
20230905,095300,2087784,671,671,671,671,0
|
|
20230905,095200,2087784,671,671,671,671,0
|
|
20230905,095100,2087784,671,671,671,671,0
|
|
20230905,095000,2087784,671,671,671,671,0
|
|
20230905,094900,2087784,671,671,671,671,0
|
|
20230905,094800,2087784,671,671,671,671,0
|
|
20230905,094700,2087784,671,669,671,669,101
|
|
20230905,094600,2020213,669,669,669,669,100
|
|
20230905,094500,1953313,671,671,671,671,0
|
|
20230905,094400,1953313,671,671,671,671,0
|
|
20230905,094300,1953313,671,671,671,671,0
|
|
20230905,094200,1953313,671,671,671,671,0
|
|
20230905,094100,1953313,671,671,671,671,1
|
|
20230905,094000,1952642,671,671,671,671,0
|
|
20230905,093900,1952642,671,671,671,671,0
|
|
20230905,093800,1952642,671,671,671,671,0
|
|
20230905,093700,1952642,671,671,671,671,0
|
|
20230905,093600,1952642,671,671,671,671,0
|
|
20230905,093500,1952642,671,671,671,671,0
|
|
20230905,093400,1952642,671,671,671,671,11
|
|
20230905,093300,1945261,671,671,671,671,13
|
|
20230905,093200,1936538,671,671,671,671,4
|
|
20230905,093100,1933854,671,671,671,671,0
|
|
20230905,093000,1933854,671,671,672,671,7
|
|
20230905,092900,1929156,672,672,672,672,0
|
|
20230905,092800,1929156,672,672,672,672,0
|
|
20230905,092700,1929156,672,672,672,672,104
|
|
20230905,092600,1859268,672,672,672,672,1
|
|
20230905,092500,1858596,672,672,672,672,0
|
|
20230905,092400,1858596,672,672,672,672,1
|
|
20230905,092300,1857924,669,669,669,669,0
|
|
20230905,092200,1857924,669,669,669,669,0
|
|
20230905,092100,1857924,669,669,669,669,0
|
|
20230905,092000,1857924,669,669,669,669,1529
|
|
20230905,091900,835023,673,673,673,673,0
|
|
20230905,091800,835023,673,673,673,673,0
|
|
20230905,091700,835023,673,673,673,673,0
|
|
20230905,091600,835023,673,673,673,673,0
|
|
20230905,091500,835023,673,673,673,673,1
|
|
20230905,091400,834350,670,671,671,670,36
|
|
20230905,091300,810229,675,669,675,669,19
|
|
20230905,091200,797512,670,670,670,670,0
|
|
20230905,091100,797512,670,670,670,670,0
|
|
20230905,091000,797512,670,670,670,670,0
|
|
20230905,090900,797512,670,670,670,670,0
|
|
20230905,090800,797512,670,670,670,670,0
|
|
20230905,090700,797512,670,670,670,670,399
|
|
20230905,090600,530182,671,673,675,671,5
|
|
20230905,090500,526818,675,671,675,671,13
|
|
20230905,090400,518091,672,672,672,672,14
|
|
20230905,090300,508683,677,677,677,677,601
|
|
20230905,090200,101806,677,677,677,677,0
|
|
20230905,090100,101806,677,675,677,673,8
|
|
20230905,090000,96408,678,679,679,670,142
|