594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185100,11827909,672,672,672,672,21
|
|
20230911,185000,11827909,672,672,672,672,0
|
|
20230911,184900,11827909,672,672,672,672,0
|
|
20230911,184800,11827909,672,672,672,672,0
|
|
20230911,184700,11827909,672,672,672,672,0
|
|
20230911,184600,11827909,672,672,672,672,0
|
|
20230911,184500,11827909,672,672,672,672,0
|
|
20230911,184400,11827909,672,672,672,672,0
|
|
20230911,184300,11827909,672,672,672,672,0
|
|
20230911,184200,11827909,672,672,672,672,0
|
|
20230911,184100,11827909,672,672,672,672,0
|
|
20230911,184000,11827909,672,672,672,672,0
|
|
20230911,183900,11827909,672,672,672,672,0
|
|
20230911,183800,11827909,672,672,672,672,0
|
|
20230911,183700,11827909,672,672,672,672,0
|
|
20230911,183600,11827909,672,672,672,672,0
|
|
20230911,183500,11827909,672,672,672,672,0
|
|
20230911,183400,11827909,672,672,672,672,0
|
|
20230911,183300,11827909,672,672,672,672,0
|
|
20230911,183200,11827909,672,672,672,672,0
|
|
20230911,183100,11827909,672,672,672,672,0
|
|
20230911,183000,11827909,672,672,672,672,0
|
|
20230911,182900,11827909,672,672,672,672,0
|
|
20230911,182800,11827909,672,672,672,672,0
|
|
20230911,182700,11827909,672,672,672,672,0
|
|
20230911,182600,11827909,672,672,672,672,0
|
|
20230911,182500,11827909,672,672,672,672,0
|
|
20230911,182400,11827909,672,672,672,672,0
|
|
20230911,182300,11827909,672,672,672,672,0
|
|
20230911,182200,11827909,672,672,672,672,0
|
|
20230911,182100,11827909,672,672,672,672,21
|
|
20230911,182000,11827909,672,672,672,672,0
|
|
20230911,181900,11827909,672,672,672,672,0
|
|
20230911,181800,11827909,672,672,672,672,0
|
|
20230911,181700,11827909,672,672,672,672,0
|
|
20230911,181600,11827909,672,672,672,672,0
|
|
20230911,181500,11827909,672,672,672,672,0
|
|
20230911,181400,11827909,672,672,672,672,0
|
|
20230911,181300,11827909,672,672,672,672,0
|
|
20230911,181200,11827909,672,672,672,672,0
|
|
20230911,181100,11827909,672,672,672,672,0
|
|
20230911,181000,11827909,672,672,672,672,0
|
|
20230911,180900,11827909,672,672,672,672,0
|
|
20230911,180800,11827909,672,672,672,672,0
|
|
20230911,180700,11827909,672,672,672,672,0
|
|
20230911,180600,11827909,672,672,672,672,0
|
|
20230911,180500,11827909,672,672,672,672,0
|
|
20230911,180400,11827909,672,672,672,672,0
|
|
20230911,180300,11827909,672,672,672,672,0
|
|
20230911,180200,11827909,672,672,672,672,0
|
|
20230911,180100,11827909,672,672,672,672,0
|
|
20230911,180000,11827909,672,672,672,672,0
|
|
20230911,175900,11827909,672,672,672,672,0
|
|
20230911,175800,11827909,672,672,672,672,0
|
|
20230911,175700,11827909,672,672,672,672,0
|
|
20230911,175600,11827909,672,672,672,672,0
|
|
20230911,175500,11827909,672,672,672,672,0
|
|
20230911,175400,11827909,672,672,672,672,0
|
|
20230911,175300,11827909,672,672,672,672,0
|
|
20230911,175200,11827909,672,672,672,672,0
|
|
20230911,175100,11827909,672,672,672,672,21
|
|
20230911,175000,11827909,672,672,672,672,0
|
|
20230911,174900,11827909,672,672,672,672,0
|
|
20230911,174800,11827909,672,672,672,672,0
|
|
20230911,174700,11827909,672,672,672,672,0
|
|
20230911,174600,11827909,672,672,672,672,0
|
|
20230911,174500,11827909,672,672,672,672,0
|
|
20230911,174400,11827909,672,672,672,672,0
|
|
20230911,174300,11827909,672,672,672,672,0
|
|
20230911,174200,11827909,672,672,672,672,0
|
|
20230911,174100,11827909,672,672,672,672,0
|
|
20230911,174000,11827909,672,672,672,672,0
|
|
20230911,173900,11827909,672,672,672,672,0
|
|
20230911,173800,11827909,672,672,672,672,0
|
|
20230911,173700,11827909,672,672,672,672,0
|
|
20230911,173600,11827909,672,672,672,672,0
|
|
20230911,173500,11827909,672,672,672,672,0
|
|
20230911,173400,11827909,672,672,672,672,0
|
|
20230911,173300,11827909,672,672,672,672,0
|
|
20230911,173200,11827909,672,672,672,672,0
|
|
20230911,173100,11827909,672,672,672,672,0
|
|
20230911,173000,11827909,672,672,672,672,0
|
|
20230911,172900,11827909,672,672,672,672,0
|
|
20230911,172800,11827909,672,672,672,672,0
|
|
20230911,172700,11827909,672,672,672,672,0
|
|
20230911,172600,11827909,672,672,672,672,0
|
|
20230911,172500,11827909,672,672,672,672,0
|
|
20230911,172400,11827909,672,672,672,672,0
|
|
20230911,172300,11827909,672,672,672,672,0
|
|
20230911,172200,11827909,672,672,672,672,0
|
|
20230911,172100,11827909,672,672,672,672,21
|
|
20230911,172000,11827909,672,672,672,672,0
|
|
20230911,171900,11827909,672,672,672,672,0
|
|
20230911,171800,11827909,672,672,672,672,0
|
|
20230911,171700,11827909,672,672,672,672,0
|
|
20230911,171600,11827909,672,672,672,672,0
|
|
20230911,171500,11827909,672,672,672,672,0
|
|
20230911,171400,11827909,672,672,672,672,0
|
|
20230911,171300,11827909,672,672,672,672,0
|
|
20230911,171200,11827909,672,672,672,672,0
|
|
20230911,171100,11827909,672,672,672,672,0
|
|
20230911,171000,11827909,672,672,672,672,0
|
|
20230911,170900,11827909,672,672,672,672,0
|
|
20230911,170800,11827909,672,672,672,672,0
|
|
20230911,170700,11827909,672,672,672,672,0
|
|
20230911,170600,11827909,672,672,672,672,0
|
|
20230911,170500,11827909,672,672,672,672,0
|
|
20230911,170400,11827909,672,672,672,672,0
|
|
20230911,170300,11827909,672,672,672,672,0
|
|
20230911,170200,11827909,672,672,672,672,0
|
|
20230911,170100,11827909,672,672,672,672,0
|
|
20230911,170000,11827909,672,672,672,672,0
|
|
20230911,165900,11827909,672,672,672,672,0
|
|
20230911,165800,11827909,672,672,672,672,0
|
|
20230911,165700,11827909,672,672,672,672,0
|
|
20230911,165600,11827909,672,672,672,672,0
|
|
20230911,165500,11827909,672,672,672,672,0
|
|
20230911,165400,11827909,672,672,672,672,0
|
|
20230911,165300,11827909,672,672,672,672,0
|
|
20230911,165200,11827909,672,672,672,672,0
|
|
20230911,165100,11827909,672,672,672,672,21
|
|
20230911,165000,11827909,672,672,672,672,0
|
|
20230911,164900,11827909,672,672,672,672,0
|
|
20230911,164800,11827909,672,672,672,672,0
|
|
20230911,164700,11827909,672,672,672,672,0
|
|
20230911,164600,11827909,672,672,672,672,0
|
|
20230911,164500,11827909,672,672,672,672,0
|
|
20230911,164400,11827909,672,672,672,672,0
|
|
20230911,164300,11827909,672,672,672,672,0
|
|
20230911,164200,11827909,672,672,672,672,0
|
|
20230911,164100,11827909,672,672,672,672,0
|
|
20230911,164000,11827909,672,672,672,672,0
|
|
20230911,163900,11827909,672,672,672,672,0
|
|
20230911,163800,11827909,672,672,672,672,0
|
|
20230911,163700,11827909,672,672,672,672,0
|
|
20230911,163600,11827909,672,672,672,672,0
|
|
20230911,163500,11827909,672,672,672,672,0
|
|
20230911,163400,11827909,672,672,672,672,0
|
|
20230911,163300,11827909,672,672,672,672,0
|
|
20230911,163200,11827909,672,672,672,672,0
|
|
20230911,163100,11827909,672,672,672,672,0
|
|
20230911,163000,11827909,672,672,672,672,0
|
|
20230911,162900,11827909,672,672,672,672,0
|
|
20230911,162800,11827909,672,672,672,672,0
|
|
20230911,162700,11827909,672,672,672,672,0
|
|
20230911,162600,11827909,672,672,672,672,0
|
|
20230911,162500,11827909,672,672,672,672,0
|
|
20230911,162400,11827909,672,672,672,672,0
|
|
20230911,162300,11827909,672,672,672,672,0
|
|
20230911,162200,11827909,672,672,672,672,0
|
|
20230911,162100,11827909,672,672,672,672,21
|
|
20230911,162000,11827909,672,672,672,672,0
|
|
20230911,161900,11827909,672,672,672,672,0
|
|
20230911,161800,11827909,672,672,672,672,0
|
|
20230911,161700,11827909,672,672,672,672,0
|
|
20230911,161600,11827909,672,672,672,672,0
|
|
20230911,161500,11827909,672,672,672,672,0
|
|
20230911,161400,11827909,672,672,672,672,0
|
|
20230911,161300,11827909,672,672,672,672,0
|
|
20230911,161200,11827909,672,672,672,672,0
|
|
20230911,161100,11827909,672,672,672,672,0
|
|
20230911,161000,11827909,672,672,672,672,0
|
|
20230911,160900,11827909,672,672,672,672,0
|
|
20230911,160800,11827909,672,672,672,672,0
|
|
20230911,160700,11827909,672,672,672,672,0
|
|
20230911,160600,11827909,672,672,672,672,0
|
|
20230911,160500,11827909,672,672,672,672,0
|
|
20230911,160400,11827909,672,672,672,672,0
|
|
20230911,160300,11827909,672,672,672,672,0
|
|
20230911,160200,11827909,672,672,672,672,0
|
|
20230911,160100,11827909,672,672,672,672,0
|
|
20230911,160000,11827909,672,672,672,672,0
|
|
20230911,155900,11827909,672,672,672,672,0
|
|
20230911,155800,11827909,672,672,672,672,0
|
|
20230911,155700,11827909,672,672,672,672,0
|
|
20230911,155600,11827909,672,672,672,672,0
|
|
20230911,155500,11827909,672,672,672,672,0
|
|
20230911,155400,11827909,672,672,672,672,0
|
|
20230911,155300,11827909,672,672,672,672,0
|
|
20230911,155200,11827909,672,672,672,672,0
|
|
20230911,155100,11827909,672,672,672,672,21
|
|
20230911,155000,11827909,672,672,672,672,0
|
|
20230911,154900,11827909,672,672,672,672,0
|
|
20230911,154800,11827909,672,672,672,672,0
|
|
20230911,154700,11827909,672,672,672,672,0
|
|
20230911,154600,11827909,672,672,672,672,0
|
|
20230911,154500,11827909,672,672,672,672,0
|
|
20230911,154400,11827909,672,672,672,672,0
|
|
20230911,154300,11827909,672,672,672,672,0
|
|
20230911,154200,11827909,672,672,672,672,0
|
|
20230911,154100,11827909,672,672,672,672,0
|
|
20230911,154000,11827909,672,672,672,672,0
|
|
20230911,153900,11827909,672,672,672,672,0
|
|
20230911,153800,11827909,672,672,672,672,0
|
|
20230911,153700,11827909,672,672,672,672,0
|
|
20230911,153600,11827909,672,672,672,672,0
|
|
20230911,153500,11827909,672,672,672,672,0
|
|
20230911,153400,11827909,672,672,672,672,0
|
|
20230911,153300,11827909,672,672,672,672,0
|
|
20230911,153200,11827909,672,672,672,672,0
|
|
20230911,153100,11827909,672,672,672,672,0
|
|
20230911,153000,11827909,672,672,672,672,21
|
|
20230911,152900,11813797,672,672,672,672,0
|
|
20230911,152800,11813797,672,672,672,672,0
|
|
20230911,152700,11813797,672,672,672,672,0
|
|
20230911,152600,11813797,672,672,672,672,0
|
|
20230911,152500,11813797,672,672,672,672,0
|
|
20230911,152400,11813797,672,672,672,672,0
|
|
20230911,152300,11813797,672,672,672,672,0
|
|
20230911,152200,11813797,672,672,672,672,0
|
|
20230911,152100,11813797,672,672,672,672,0
|
|
20230911,152000,11813797,672,672,672,672,0
|
|
20230911,151900,11813797,672,669,672,669,830
|
|
20230911,151800,11258524,669,669,669,669,0
|
|
20230911,151700,11258524,669,667,669,667,727
|
|
20230911,151600,10773613,668,668,668,668,0
|
|
20230911,151500,10773613,668,668,668,668,0
|
|
20230911,151400,10773613,668,667,668,667,201
|
|
20230911,151300,10639545,668,668,668,668,309
|
|
20230911,151200,10433133,669,669,669,669,0
|
|
20230911,151100,10433133,669,669,669,669,0
|
|
20230911,151000,10433133,669,669,669,669,0
|
|
20230911,150900,10433133,669,669,669,669,0
|
|
20230911,150800,10433133,669,669,669,669,0
|
|
20230911,150700,10433133,669,669,669,669,0
|
|
20230911,150600,10433133,669,669,669,669,0
|
|
20230911,150500,10433133,669,669,669,669,0
|
|
20230911,150400,10433133,669,669,669,669,0
|
|
20230911,150300,10433133,669,669,669,669,0
|
|
20230911,150200,10433133,669,669,669,669,0
|
|
20230911,150100,10433133,669,669,669,669,170
|
|
20230911,150000,10319403,669,669,669,669,0
|
|
20230911,145900,10319403,669,669,669,669,0
|
|
20230911,145800,10319403,669,669,669,669,0
|
|
20230911,145700,10319403,669,669,669,669,1
|
|
20230911,145600,10318734,672,671,672,671,75
|
|
20230911,145500,10268352,669,669,669,669,0
|
|
20230911,145400,10268352,669,669,669,669,496
|
|
20230911,145300,9936528,672,672,672,672,0
|
|
20230911,145200,9936528,672,672,672,672,0
|
|
20230911,145100,9936528,672,672,672,672,0
|
|
20230911,145000,9936528,672,672,672,672,0
|
|
20230911,144900,9936528,672,672,672,672,0
|
|
20230911,144800,9936528,672,672,672,672,0
|
|
20230911,144700,9936528,672,672,672,672,0
|
|
20230911,144600,9936528,672,672,672,672,0
|
|
20230911,144500,9936528,672,672,672,672,0
|
|
20230911,144400,9936528,672,672,672,672,0
|
|
20230911,144300,9936528,672,672,672,672,0
|
|
20230911,144200,9936528,672,672,672,672,0
|
|
20230911,144100,9936528,672,672,672,672,0
|
|
20230911,144000,9936528,672,672,672,672,0
|
|
20230911,143900,9936528,672,672,672,672,0
|
|
20230911,143800,9936528,672,672,672,672,0
|
|
20230911,143700,9936528,672,672,672,672,0
|
|
20230911,143600,9936528,672,672,672,672,0
|
|
20230911,143500,9936528,672,672,672,672,0
|
|
20230911,143400,9936528,672,672,672,672,0
|
|
20230911,143300,9936528,672,672,672,672,0
|
|
20230911,143200,9936528,672,672,672,672,0
|
|
20230911,143100,9936528,672,672,672,672,0
|
|
20230911,143000,9936528,672,672,672,672,0
|
|
20230911,142900,9936528,672,672,672,672,0
|
|
20230911,142800,9936528,672,672,672,672,0
|
|
20230911,142700,9936528,672,672,672,672,0
|
|
20230911,142600,9936528,672,672,672,672,0
|
|
20230911,142500,9936528,672,672,672,672,0
|
|
20230911,142400,9936528,672,672,672,672,0
|
|
20230911,142300,9936528,672,672,672,672,0
|
|
20230911,142200,9936528,672,672,672,672,0
|
|
20230911,142100,9936528,672,672,672,672,0
|
|
20230911,142000,9936528,672,672,672,672,0
|
|
20230911,141900,9936528,672,672,672,672,0
|
|
20230911,141800,9936528,672,672,672,672,0
|
|
20230911,141700,9936528,672,672,672,672,0
|
|
20230911,141600,9936528,672,672,672,672,0
|
|
20230911,141500,9936528,672,672,672,672,0
|
|
20230911,141400,9936528,672,672,672,672,0
|
|
20230911,141300,9936528,672,672,672,672,0
|
|
20230911,141200,9936528,672,672,672,672,0
|
|
20230911,141100,9936528,672,672,672,672,0
|
|
20230911,141000,9936528,672,672,672,672,0
|
|
20230911,140900,9936528,672,672,672,672,0
|
|
20230911,140800,9936528,672,672,672,672,0
|
|
20230911,140700,9936528,672,672,672,672,0
|
|
20230911,140600,9936528,672,672,672,672,0
|
|
20230911,140500,9936528,672,672,672,672,0
|
|
20230911,140400,9936528,672,672,672,672,0
|
|
20230911,140300,9936528,672,672,672,672,0
|
|
20230911,140200,9936528,672,672,672,672,0
|
|
20230911,140100,9936528,672,672,672,672,0
|
|
20230911,140000,9936528,672,672,672,672,50
|
|
20230911,135900,9902928,672,672,672,672,0
|
|
20230911,135800,9902928,672,672,672,672,0
|
|
20230911,135700,9902928,672,672,672,672,0
|
|
20230911,135600,9902928,672,672,672,672,0
|
|
20230911,135500,9902928,672,672,672,672,0
|
|
20230911,135400,9902928,672,672,672,672,0
|
|
20230911,135300,9902928,672,672,672,672,0
|
|
20230911,135200,9902928,672,672,672,672,0
|
|
20230911,135100,9902928,672,672,672,672,0
|
|
20230911,135000,9902928,672,672,672,672,0
|
|
20230911,134900,9902928,672,672,672,672,0
|
|
20230911,134800,9902928,672,672,672,672,0
|
|
20230911,134700,9902928,672,672,672,672,4454
|
|
20230911,134600,6909840,672,672,672,672,0
|
|
20230911,134500,6909840,672,672,672,672,0
|
|
20230911,134400,6909840,672,672,672,672,0
|
|
20230911,134300,6909840,672,672,672,672,0
|
|
20230911,134200,6909840,672,672,672,672,0
|
|
20230911,134100,6909840,672,672,672,672,0
|
|
20230911,134000,6909840,672,672,672,672,0
|
|
20230911,133900,6909840,672,672,672,672,0
|
|
20230911,133800,6909840,672,672,672,672,0
|
|
20230911,133700,6909840,672,672,672,672,0
|
|
20230911,133600,6909840,672,672,672,672,0
|
|
20230911,133500,6909840,672,672,672,672,0
|
|
20230911,133400,6909840,672,672,672,672,0
|
|
20230911,133300,6909840,672,672,672,672,0
|
|
20230911,133200,6909840,672,672,672,672,0
|
|
20230911,133100,6909840,672,672,672,672,500
|
|
20230911,133000,6573840,672,673,673,672,3971
|
|
20230911,132900,3902357,673,673,673,673,0
|
|
20230911,132800,3902357,673,673,673,673,10
|
|
20230911,132700,3895627,672,672,672,672,0
|
|
20230911,132600,3895627,672,672,672,672,0
|
|
20230911,132500,3895627,672,672,672,672,2055
|
|
20230911,132400,2514667,672,672,672,672,0
|
|
20230911,132300,2514667,672,672,672,672,0
|
|
20230911,132200,2514667,672,672,672,672,0
|
|
20230911,132100,2514667,672,672,672,672,0
|
|
20230911,132000,2514667,672,672,672,672,0
|
|
20230911,131900,2514667,672,672,672,672,0
|
|
20230911,131800,2514667,672,672,672,672,0
|
|
20230911,131700,2514667,672,672,672,672,0
|
|
20230911,131600,2514667,672,672,672,672,0
|
|
20230911,131500,2514667,672,672,672,672,0
|
|
20230911,131400,2514667,672,672,672,672,0
|
|
20230911,131300,2514667,672,672,672,672,54
|
|
20230911,131200,2478379,669,669,669,669,0
|
|
20230911,131100,2478379,669,669,669,669,0
|
|
20230911,131000,2478379,669,669,669,669,0
|
|
20230911,130900,2478379,669,669,669,669,0
|
|
20230911,130800,2478379,669,669,669,669,0
|
|
20230911,130700,2478379,669,669,669,669,0
|
|
20230911,130600,2478379,669,669,669,669,0
|
|
20230911,130500,2478379,669,669,669,669,0
|
|
20230911,130400,2478379,669,669,669,669,0
|
|
20230911,130300,2478379,669,669,669,669,0
|
|
20230911,130200,2478379,669,669,669,669,0
|
|
20230911,130100,2478379,669,669,669,669,0
|
|
20230911,130000,2478379,669,669,669,669,0
|
|
20230911,125900,2478379,669,669,669,669,0
|
|
20230911,125800,2478379,669,669,669,669,0
|
|
20230911,125700,2478379,669,669,669,669,0
|
|
20230911,125600,2478379,669,669,669,669,0
|
|
20230911,125500,2478379,669,669,669,669,0
|
|
20230911,125400,2478379,669,669,669,669,0
|
|
20230911,125300,2478379,669,669,669,669,0
|
|
20230911,125200,2478379,669,669,669,669,0
|
|
20230911,125100,2478379,669,669,669,669,0
|
|
20230911,125000,2478379,669,669,669,669,0
|
|
20230911,124900,2478379,669,669,669,669,0
|
|
20230911,124800,2478379,669,669,669,669,0
|
|
20230911,124700,2478379,669,669,669,669,0
|
|
20230911,124600,2478379,669,669,669,669,0
|
|
20230911,124500,2478379,669,669,669,669,0
|
|
20230911,124400,2478379,669,669,669,669,0
|
|
20230911,124300,2478379,669,669,669,669,0
|
|
20230911,124200,2478379,669,669,669,669,0
|
|
20230911,124100,2478379,669,669,669,669,2
|
|
20230911,124000,2477041,672,672,672,672,0
|
|
20230911,123900,2477041,672,672,672,672,0
|
|
20230911,123800,2477041,672,672,672,672,0
|
|
20230911,123700,2477041,672,672,672,672,10
|
|
20230911,123600,2470321,672,672,672,672,0
|
|
20230911,123500,2470321,672,672,672,672,0
|
|
20230911,123400,2470321,672,672,672,672,0
|
|
20230911,123300,2470321,672,672,672,672,0
|
|
20230911,123200,2470321,672,672,672,672,0
|
|
20230911,123100,2470321,672,672,672,672,0
|
|
20230911,123000,2470321,672,672,672,672,0
|
|
20230911,122900,2470321,672,672,672,672,0
|
|
20230911,122800,2470321,672,672,672,672,0
|
|
20230911,122700,2470321,672,672,672,672,0
|
|
20230911,122600,2470321,672,672,672,672,0
|
|
20230911,122500,2470321,672,672,672,672,0
|
|
20230911,122400,2470321,672,672,672,672,1
|
|
20230911,122300,2469649,669,669,669,669,0
|
|
20230911,122200,2469649,669,669,669,669,0
|
|
20230911,122100,2469649,669,669,669,669,0
|
|
20230911,122000,2469649,669,669,669,669,0
|
|
20230911,121900,2469649,669,669,669,669,0
|
|
20230911,121800,2469649,669,669,669,669,0
|
|
20230911,121700,2469649,669,669,669,669,1
|
|
20230911,121600,2468980,669,669,669,669,0
|
|
20230911,121500,2468980,669,669,669,669,0
|
|
20230911,121400,2468980,669,669,669,669,0
|
|
20230911,121300,2468980,669,669,669,669,0
|
|
20230911,121200,2468980,669,669,669,669,752
|
|
20230911,121100,1965892,672,672,672,672,0
|
|
20230911,121000,1965892,672,672,672,672,0
|
|
20230911,120900,1965892,672,672,672,672,0
|
|
20230911,120800,1965892,672,672,672,672,0
|
|
20230911,120700,1965892,672,672,672,672,0
|
|
20230911,120600,1965892,672,672,672,672,0
|
|
20230911,120500,1965892,672,672,672,672,0
|
|
20230911,120400,1965892,672,672,672,672,0
|
|
20230911,120300,1965892,672,672,672,672,148
|
|
20230911,120200,1866436,673,673,673,673,0
|
|
20230911,120100,1866436,673,673,673,673,0
|
|
20230911,120000,1866436,673,673,673,673,0
|
|
20230911,115900,1866436,673,673,673,673,0
|
|
20230911,115800,1866436,673,673,673,673,0
|
|
20230911,115700,1866436,673,673,673,673,0
|
|
20230911,115600,1866436,673,673,673,673,0
|
|
20230911,115500,1866436,673,673,673,673,0
|
|
20230911,115400,1866436,673,673,673,673,0
|
|
20230911,115300,1866436,673,673,673,673,0
|
|
20230911,115200,1866436,673,673,673,673,0
|
|
20230911,115100,1866436,673,673,673,673,0
|
|
20230911,115000,1866436,673,673,673,673,0
|
|
20230911,114900,1866436,673,673,673,673,0
|
|
20230911,114800,1866436,673,673,673,673,160
|
|
20230911,114700,1758756,673,673,673,673,1
|
|
20230911,114600,1758083,672,672,672,672,3
|
|
20230911,114500,1756067,672,672,672,672,0
|
|
20230911,114400,1756067,672,672,672,672,0
|
|
20230911,114300,1756067,672,672,672,672,0
|
|
20230911,114200,1756067,672,672,672,672,0
|
|
20230911,114100,1756067,672,672,672,672,0
|
|
20230911,114000,1756067,672,672,672,672,10
|
|
20230911,113900,1749347,673,673,673,673,0
|
|
20230911,113800,1749347,673,673,673,673,0
|
|
20230911,113700,1749347,673,673,673,673,0
|
|
20230911,113600,1749347,673,673,673,673,0
|
|
20230911,113500,1749347,673,673,673,673,0
|
|
20230911,113400,1749347,673,673,673,673,0
|
|
20230911,113300,1749347,673,673,673,673,0
|
|
20230911,113200,1749347,673,673,673,673,0
|
|
20230911,113100,1749347,673,673,673,673,0
|
|
20230911,113000,1749347,673,673,673,673,0
|
|
20230911,112900,1749347,673,673,673,673,0
|
|
20230911,112800,1749347,673,673,673,673,0
|
|
20230911,112700,1749347,673,673,673,673,0
|
|
20230911,112600,1749347,673,673,673,673,0
|
|
20230911,112500,1749347,673,673,673,673,0
|
|
20230911,112400,1749347,673,673,673,673,0
|
|
20230911,112300,1749347,673,673,673,673,0
|
|
20230911,112200,1749347,673,673,673,673,0
|
|
20230911,112100,1749347,673,673,673,673,0
|
|
20230911,112000,1749347,673,673,673,669,36
|
|
20230911,111900,1725255,669,669,669,669,148
|
|
20230911,111800,1626243,673,673,673,673,0
|
|
20230911,111700,1626243,673,673,673,673,0
|
|
20230911,111600,1626243,673,673,673,673,0
|
|
20230911,111500,1626243,673,673,673,673,0
|
|
20230911,111400,1626243,673,673,673,673,0
|
|
20230911,111300,1626243,673,673,673,673,0
|
|
20230911,111200,1626243,673,673,673,673,3
|
|
20230911,111100,1624224,673,673,673,673,0
|
|
20230911,111000,1624224,673,673,673,673,0
|
|
20230911,110900,1624224,673,673,673,673,0
|
|
20230911,110800,1624224,673,673,673,673,0
|
|
20230911,110700,1624224,673,673,673,673,0
|
|
20230911,110600,1624224,673,673,673,673,0
|
|
20230911,110500,1624224,673,673,673,673,0
|
|
20230911,110400,1624224,673,673,673,673,0
|
|
20230911,110300,1624224,673,673,673,673,0
|
|
20230911,110200,1624224,673,673,673,673,0
|
|
20230911,110100,1624224,673,673,673,673,0
|
|
20230911,110000,1624224,673,673,673,673,0
|
|
20230911,105900,1624224,673,673,673,673,1
|
|
20230911,105800,1623551,673,673,673,673,0
|
|
20230911,105700,1623551,673,673,673,673,0
|
|
20230911,105600,1623551,673,673,673,673,0
|
|
20230911,105500,1623551,673,673,673,673,0
|
|
20230911,105400,1623551,673,673,673,673,0
|
|
20230911,105300,1623551,673,673,673,673,0
|
|
20230911,105200,1623551,673,673,673,673,0
|
|
20230911,105100,1623551,673,673,673,673,0
|
|
20230911,105000,1623551,673,673,673,673,0
|
|
20230911,104900,1623551,673,673,673,673,0
|
|
20230911,104800,1623551,673,673,673,673,0
|
|
20230911,104700,1623551,673,670,673,670,67
|
|
20230911,104600,1578658,668,668,668,668,0
|
|
20230911,104500,1578658,668,668,668,668,0
|
|
20230911,104400,1578658,668,668,668,668,0
|
|
20230911,104300,1578658,668,668,668,668,0
|
|
20230911,104200,1578658,668,668,668,668,0
|
|
20230911,104100,1578658,668,668,668,668,0
|
|
20230911,104000,1578658,668,668,668,668,0
|
|
20230911,103900,1578658,668,668,668,668,6
|
|
20230911,103800,1574650,668,668,668,668,0
|
|
20230911,103700,1574650,668,668,668,668,0
|
|
20230911,103600,1574650,668,668,668,668,0
|
|
20230911,103500,1574650,668,668,668,668,0
|
|
20230911,103400,1574650,668,668,668,668,100
|
|
20230911,103300,1507850,668,668,668,668,0
|
|
20230911,103200,1507850,668,668,668,668,110
|
|
20230911,103100,1434370,670,670,670,670,0
|
|
20230911,103000,1434370,670,670,670,670,0
|
|
20230911,102900,1434370,670,670,670,670,0
|
|
20230911,102800,1434370,670,670,670,670,0
|
|
20230911,102700,1434370,670,670,670,670,0
|
|
20230911,102600,1434370,670,670,670,670,0
|
|
20230911,102500,1434370,670,670,670,670,0
|
|
20230911,102400,1434370,670,670,670,670,0
|
|
20230911,102300,1434370,670,670,670,670,0
|
|
20230911,102200,1434370,670,670,670,670,1
|
|
20230911,102100,1433700,670,670,670,670,0
|
|
20230911,102000,1433700,670,670,670,670,0
|
|
20230911,101900,1433700,670,670,670,670,0
|
|
20230911,101800,1433700,670,670,670,670,0
|
|
20230911,101700,1433700,670,670,670,670,0
|
|
20230911,101600,1433700,670,670,670,670,0
|
|
20230911,101500,1433700,670,670,670,670,0
|
|
20230911,101400,1433700,670,670,670,670,0
|
|
20230911,101300,1433700,670,670,670,670,0
|
|
20230911,101200,1433700,670,670,670,670,0
|
|
20230911,101100,1433700,670,670,670,670,2
|
|
20230911,101000,1432360,670,670,670,670,0
|
|
20230911,100900,1432360,670,670,670,670,0
|
|
20230911,100800,1432360,670,670,670,670,0
|
|
20230911,100700,1432360,670,670,670,670,0
|
|
20230911,100600,1432360,670,670,670,670,0
|
|
20230911,100500,1432360,670,670,670,670,0
|
|
20230911,100400,1432360,670,670,670,670,0
|
|
20230911,100300,1432360,670,670,670,670,0
|
|
20230911,100200,1432360,670,670,670,670,0
|
|
20230911,100100,1432360,670,670,670,670,0
|
|
20230911,100000,1432360,670,670,670,670,0
|
|
20230911,095900,1432360,670,670,670,670,0
|
|
20230911,095800,1432360,670,670,670,670,0
|
|
20230911,095700,1432360,670,670,670,670,0
|
|
20230911,095600,1432360,670,670,670,670,0
|
|
20230911,095500,1432360,670,670,670,670,0
|
|
20230911,095400,1432360,670,670,670,670,0
|
|
20230911,095300,1432360,670,670,670,670,0
|
|
20230911,095200,1432360,670,670,670,670,0
|
|
20230911,095100,1432360,670,671,671,670,32
|
|
20230911,095000,1410910,674,674,674,674,0
|
|
20230911,094900,1410910,674,674,674,674,0
|
|
20230911,094800,1410910,674,674,674,674,0
|
|
20230911,094700,1410910,674,674,674,674,0
|
|
20230911,094600,1410910,674,674,674,674,0
|
|
20230911,094500,1410910,674,674,674,674,0
|
|
20230911,094400,1410910,674,674,674,674,0
|
|
20230911,094300,1410910,674,674,674,674,0
|
|
20230911,094200,1410910,674,674,674,674,0
|
|
20230911,094100,1410910,674,674,674,674,1001
|
|
20230911,094000,736236,674,674,674,674,34
|
|
20230911,093900,713320,674,674,674,674,0
|
|
20230911,093800,713320,674,674,674,674,4
|
|
20230911,093700,710624,674,674,674,674,0
|
|
20230911,093600,710624,674,674,674,674,0
|
|
20230911,093500,710624,674,674,674,674,0
|
|
20230911,093400,710624,674,674,674,674,0
|
|
20230911,093300,710624,674,674,674,674,10
|
|
20230911,093200,703884,674,674,674,674,20
|
|
20230911,093100,690404,675,675,675,675,0
|
|
20230911,093000,690404,675,675,675,675,0
|
|
20230911,092900,690404,675,675,675,675,0
|
|
20230911,092800,690404,675,675,675,675,0
|
|
20230911,092700,690404,675,675,675,675,0
|
|
20230911,092600,690404,675,675,675,675,0
|
|
20230911,092500,690404,675,675,675,675,0
|
|
20230911,092400,690404,675,675,675,675,0
|
|
20230911,092300,690404,675,675,675,675,0
|
|
20230911,092200,690404,675,675,675,675,0
|
|
20230911,092100,690404,675,675,675,675,0
|
|
20230911,092000,690404,675,672,675,672,297
|
|
20230911,091900,490625,673,673,673,673,0
|
|
20230911,091800,490625,673,673,673,673,1
|
|
20230911,091700,489952,673,673,673,673,5
|
|
20230911,091600,486587,674,674,674,674,0
|
|
20230911,091500,486587,674,674,674,674,0
|
|
20230911,091400,486587,674,674,674,674,52
|
|
20230911,091300,451539,674,674,674,674,2
|
|
20230911,091200,450191,674,674,674,674,0
|
|
20230911,091100,450191,674,674,674,674,0
|
|
20230911,091000,450191,674,674,674,674,0
|
|
20230911,090900,450191,674,674,674,674,0
|
|
20230911,090800,450191,674,674,674,674,0
|
|
20230911,090700,450191,674,674,674,674,0
|
|
20230911,090600,450191,674,674,674,674,0
|
|
20230911,090500,450191,674,674,674,674,0
|
|
20230911,090400,450191,674,674,674,674,0
|
|
20230911,090300,450191,674,674,674,674,0
|
|
20230911,090200,450191,674,674,674,674,0
|
|
20230911,090100,450191,674,674,674,674,34
|
|
20230911,090000,427275,675,675,675,675,633
|