594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185100,49872226,665,665,665,665,33
|
|
20230913,185000,49872226,665,665,665,665,0
|
|
20230913,184900,49872226,665,665,665,665,0
|
|
20230913,184800,49872226,665,665,665,665,0
|
|
20230913,184700,49872226,665,665,665,665,0
|
|
20230913,184600,49872226,665,665,665,665,0
|
|
20230913,184500,49872226,665,665,665,665,0
|
|
20230913,184400,49872226,665,665,665,665,0
|
|
20230913,184300,49872226,665,665,665,665,0
|
|
20230913,184200,49872226,665,665,665,665,0
|
|
20230913,184100,49872226,665,665,665,665,0
|
|
20230913,184000,49872226,665,665,665,665,0
|
|
20230913,183900,49872226,665,665,665,665,0
|
|
20230913,183800,49872226,665,665,665,665,0
|
|
20230913,183700,49872226,665,665,665,665,0
|
|
20230913,183600,49872226,665,665,665,665,0
|
|
20230913,183500,49872226,665,665,665,665,0
|
|
20230913,183400,49872226,665,665,665,665,0
|
|
20230913,183300,49872226,665,665,665,665,0
|
|
20230913,183200,49872226,665,665,665,665,0
|
|
20230913,183100,49872226,665,665,665,665,0
|
|
20230913,183000,49872226,665,665,665,665,0
|
|
20230913,182900,49872226,665,665,665,665,0
|
|
20230913,182800,49872226,665,665,665,665,0
|
|
20230913,182700,49872226,665,665,665,665,0
|
|
20230913,182600,49872226,665,665,665,665,0
|
|
20230913,182500,49872226,665,665,665,665,0
|
|
20230913,182400,49872226,665,665,665,665,0
|
|
20230913,182300,49872226,665,665,665,665,0
|
|
20230913,182200,49872226,665,665,665,665,0
|
|
20230913,182100,49872226,665,665,665,665,33
|
|
20230913,182000,49872226,665,665,665,665,0
|
|
20230913,181900,49872226,665,665,665,665,0
|
|
20230913,181800,49872226,665,665,665,665,0
|
|
20230913,181700,49872226,665,665,665,665,0
|
|
20230913,181600,49872226,665,665,665,665,0
|
|
20230913,181500,49872226,665,665,665,665,0
|
|
20230913,181400,49872226,665,665,665,665,0
|
|
20230913,181300,49872226,665,665,665,665,0
|
|
20230913,181200,49872226,665,665,665,665,0
|
|
20230913,181100,49872226,665,665,665,665,0
|
|
20230913,181000,49872226,665,665,665,665,0
|
|
20230913,180900,49872226,665,665,665,665,0
|
|
20230913,180800,49872226,665,665,665,665,0
|
|
20230913,180700,49872226,665,665,665,665,0
|
|
20230913,180600,49872226,665,665,665,665,0
|
|
20230913,180500,49872226,665,665,665,665,0
|
|
20230913,180400,49872226,665,665,665,665,0
|
|
20230913,180300,49872226,665,665,665,665,0
|
|
20230913,180200,49872226,665,665,665,665,0
|
|
20230913,180100,49872226,665,665,665,665,0
|
|
20230913,180000,49872226,665,665,665,665,0
|
|
20230913,175900,49872226,665,665,665,665,0
|
|
20230913,175800,49872226,665,665,665,665,0
|
|
20230913,175700,49872226,665,665,665,665,0
|
|
20230913,175600,49872226,665,665,665,665,0
|
|
20230913,175500,49872226,665,665,665,665,0
|
|
20230913,175400,49872226,665,665,665,665,0
|
|
20230913,175300,49872226,665,665,665,665,0
|
|
20230913,175200,49872226,665,665,665,665,0
|
|
20230913,175100,49872226,665,665,665,665,33
|
|
20230913,175000,49872226,665,665,665,665,0
|
|
20230913,174900,49872226,665,665,665,665,0
|
|
20230913,174800,49872226,665,665,665,665,0
|
|
20230913,174700,49872226,665,665,665,665,0
|
|
20230913,174600,49872226,665,665,665,665,0
|
|
20230913,174500,49872226,665,665,665,665,0
|
|
20230913,174400,49872226,665,665,665,665,0
|
|
20230913,174300,49872226,665,665,665,665,0
|
|
20230913,174200,49872226,665,665,665,665,0
|
|
20230913,174100,49872226,665,665,665,665,0
|
|
20230913,174000,49872226,665,665,665,665,0
|
|
20230913,173900,49872226,665,665,665,665,0
|
|
20230913,173800,49872226,665,665,665,665,0
|
|
20230913,173700,49872226,665,665,665,665,0
|
|
20230913,173600,49872226,665,665,665,665,0
|
|
20230913,173500,49872226,665,665,665,665,0
|
|
20230913,173400,49872226,665,665,665,665,0
|
|
20230913,173300,49872226,665,665,665,665,0
|
|
20230913,173200,49872226,665,665,665,665,0
|
|
20230913,173100,49872226,665,665,665,665,0
|
|
20230913,173000,49872226,665,665,665,665,0
|
|
20230913,172900,49872226,665,665,665,665,0
|
|
20230913,172800,49872226,665,665,665,665,0
|
|
20230913,172700,49872226,665,665,665,665,0
|
|
20230913,172600,49872226,665,665,665,665,0
|
|
20230913,172500,49872226,665,665,665,665,0
|
|
20230913,172400,49872226,665,665,665,665,0
|
|
20230913,172300,49872226,665,665,665,665,0
|
|
20230913,172200,49872226,665,665,665,665,0
|
|
20230913,172100,49872226,665,665,665,665,33
|
|
20230913,172000,49872226,665,665,665,665,0
|
|
20230913,171900,49872226,665,665,665,665,0
|
|
20230913,171800,49872226,665,665,665,665,0
|
|
20230913,171700,49872226,665,665,665,665,0
|
|
20230913,171600,49872226,665,665,665,665,0
|
|
20230913,171500,49872226,665,665,665,665,0
|
|
20230913,171400,49872226,665,665,665,665,0
|
|
20230913,171300,49872226,665,665,665,665,0
|
|
20230913,171200,49872226,665,665,665,665,0
|
|
20230913,171100,49872226,665,665,665,665,0
|
|
20230913,171000,49872226,665,665,665,665,0
|
|
20230913,170900,49872226,665,665,665,665,0
|
|
20230913,170800,49872226,665,665,665,665,0
|
|
20230913,170700,49872226,665,665,665,665,0
|
|
20230913,170600,49872226,665,665,665,665,0
|
|
20230913,170500,49872226,665,665,665,665,0
|
|
20230913,170400,49872226,665,665,665,665,0
|
|
20230913,170300,49872226,665,665,665,665,0
|
|
20230913,170200,49872226,665,665,665,665,0
|
|
20230913,170100,49872226,665,665,665,665,0
|
|
20230913,170000,49872226,665,665,665,665,0
|
|
20230913,165900,49872226,665,665,665,665,0
|
|
20230913,165800,49872226,665,665,665,665,0
|
|
20230913,165700,49872226,665,665,665,665,0
|
|
20230913,165600,49872226,665,665,665,665,0
|
|
20230913,165500,49872226,665,665,665,665,0
|
|
20230913,165400,49872226,665,665,665,665,0
|
|
20230913,165300,49872226,665,665,665,665,0
|
|
20230913,165200,49872226,665,665,665,665,0
|
|
20230913,165100,49872226,665,665,665,665,33
|
|
20230913,165000,49872226,665,665,665,665,0
|
|
20230913,164900,49872226,665,665,665,665,0
|
|
20230913,164800,49872226,665,665,665,665,0
|
|
20230913,164700,49872226,665,665,665,665,0
|
|
20230913,164600,49872226,665,665,665,665,0
|
|
20230913,164500,49872226,665,665,665,665,0
|
|
20230913,164400,49872226,665,665,665,665,0
|
|
20230913,164300,49872226,665,665,665,665,0
|
|
20230913,164200,49872226,665,665,665,665,0
|
|
20230913,164100,49872226,665,665,665,665,0
|
|
20230913,164000,49872226,665,665,665,665,0
|
|
20230913,163900,49872226,665,665,665,665,0
|
|
20230913,163800,49872226,665,665,665,665,0
|
|
20230913,163700,49872226,665,665,665,665,0
|
|
20230913,163600,49872226,665,665,665,665,0
|
|
20230913,163500,49872226,665,665,665,665,0
|
|
20230913,163400,49872226,665,665,665,665,0
|
|
20230913,163300,49872226,665,665,665,665,0
|
|
20230913,163200,49872226,665,665,665,665,0
|
|
20230913,163100,49872226,665,665,665,665,0
|
|
20230913,163000,49872226,665,665,665,665,0
|
|
20230913,162900,49872226,665,665,665,665,0
|
|
20230913,162800,49872226,665,665,665,665,0
|
|
20230913,162700,49872226,665,665,665,665,0
|
|
20230913,162600,49872226,665,665,665,665,0
|
|
20230913,162500,49872226,665,665,665,665,0
|
|
20230913,162400,49872226,665,665,665,665,0
|
|
20230913,162300,49872226,665,665,665,665,0
|
|
20230913,162200,49872226,665,665,665,665,0
|
|
20230913,162100,49872226,665,665,665,665,33
|
|
20230913,162000,49872226,665,665,665,665,0
|
|
20230913,161900,49872226,665,665,665,665,0
|
|
20230913,161800,49872226,665,665,665,665,0
|
|
20230913,161700,49872226,665,665,665,665,0
|
|
20230913,161600,49872226,665,665,665,665,0
|
|
20230913,161500,49872226,665,665,665,665,0
|
|
20230913,161400,49872226,665,665,665,665,0
|
|
20230913,161300,49872226,665,665,665,665,0
|
|
20230913,161200,49872226,665,665,665,665,0
|
|
20230913,161100,49872226,665,665,665,665,0
|
|
20230913,161000,49872226,665,665,665,665,0
|
|
20230913,160900,49872226,665,665,665,665,0
|
|
20230913,160800,49872226,665,665,665,665,0
|
|
20230913,160700,49872226,665,665,665,665,0
|
|
20230913,160600,49872226,665,665,665,665,0
|
|
20230913,160500,49872226,665,665,665,665,0
|
|
20230913,160400,49872226,665,665,665,665,0
|
|
20230913,160300,49872226,665,665,665,665,0
|
|
20230913,160200,49872226,665,665,665,665,0
|
|
20230913,160100,49872226,665,665,665,665,0
|
|
20230913,160000,49872226,665,665,665,665,0
|
|
20230913,155900,49872226,665,665,665,665,0
|
|
20230913,155800,49872226,665,665,665,665,0
|
|
20230913,155700,49872226,665,665,665,665,0
|
|
20230913,155600,49872226,665,665,665,665,0
|
|
20230913,155500,49872226,665,665,665,665,0
|
|
20230913,155400,49872226,665,665,665,665,0
|
|
20230913,155300,49872226,665,665,665,665,0
|
|
20230913,155200,49872226,665,665,665,665,0
|
|
20230913,155100,49872226,665,665,665,665,33
|
|
20230913,155000,49872226,665,665,665,665,0
|
|
20230913,154900,49872226,665,665,665,665,0
|
|
20230913,154800,49872226,665,665,665,665,0
|
|
20230913,154700,49872226,665,665,665,665,0
|
|
20230913,154600,49872226,665,665,665,665,0
|
|
20230913,154500,49872226,665,665,665,665,0
|
|
20230913,154400,49872226,665,665,665,665,0
|
|
20230913,154300,49872226,665,665,665,665,0
|
|
20230913,154200,49872226,665,665,665,665,0
|
|
20230913,154100,49872226,665,665,665,665,0
|
|
20230913,154000,49872226,665,665,665,665,0
|
|
20230913,153900,49872226,665,665,665,665,0
|
|
20230913,153800,49872226,665,665,665,665,0
|
|
20230913,153700,49872226,665,665,665,665,0
|
|
20230913,153600,49872226,665,665,665,665,0
|
|
20230913,153500,49872226,665,665,665,665,0
|
|
20230913,153400,49872226,665,665,665,665,0
|
|
20230913,153300,49872226,665,665,665,665,0
|
|
20230913,153200,49872226,665,665,665,665,0
|
|
20230913,153100,49872226,665,665,665,665,0
|
|
20230913,153000,49872226,665,665,665,665,33
|
|
20230913,152900,49850281,666,666,666,666,0
|
|
20230913,152800,49850281,666,666,666,666,0
|
|
20230913,152700,49850281,666,666,666,666,0
|
|
20230913,152600,49850281,666,666,666,666,0
|
|
20230913,152500,49850281,666,666,666,666,0
|
|
20230913,152400,49850281,666,666,666,666,0
|
|
20230913,152300,49850281,666,666,666,666,0
|
|
20230913,152200,49850281,666,666,666,666,0
|
|
20230913,152100,49850281,666,666,666,666,0
|
|
20230913,152000,49850281,666,666,666,666,0
|
|
20230913,151900,49850281,666,666,666,666,0
|
|
20230913,151800,49850281,666,666,666,666,0
|
|
20230913,151700,49850281,666,666,666,666,0
|
|
20230913,151600,49850281,666,666,666,666,0
|
|
20230913,151500,49850281,666,666,666,666,0
|
|
20230913,151400,49850281,666,666,666,666,0
|
|
20230913,151300,49850281,666,666,666,666,0
|
|
20230913,151200,49850281,666,666,666,666,0
|
|
20230913,151100,49850281,666,666,666,666,0
|
|
20230913,151000,49850281,666,666,666,666,0
|
|
20230913,150900,49850281,666,664,666,664,25
|
|
20230913,150800,49833639,663,663,663,663,0
|
|
20230913,150700,49833639,663,663,663,663,1
|
|
20230913,150600,49832976,663,665,666,663,6
|
|
20230913,150500,49828993,666,666,666,666,0
|
|
20230913,150400,49828993,666,666,666,666,160
|
|
20230913,150300,49722433,666,666,666,666,0
|
|
20230913,150200,49722433,666,666,666,666,0
|
|
20230913,150100,49722433,666,666,666,666,0
|
|
20230913,150000,49722433,666,666,666,666,0
|
|
20230913,145900,49722433,666,666,666,666,0
|
|
20230913,145800,49722433,666,666,666,666,0
|
|
20230913,145700,49722433,666,666,666,666,0
|
|
20230913,145600,49722433,666,666,666,666,0
|
|
20230913,145500,49722433,666,666,666,666,0
|
|
20230913,145400,49722433,666,666,666,666,0
|
|
20230913,145300,49722433,666,666,666,666,0
|
|
20230913,145200,49722433,666,666,666,666,0
|
|
20230913,145100,49722433,666,666,666,666,0
|
|
20230913,145000,49722433,666,666,666,666,0
|
|
20230913,144900,49722433,666,666,666,666,0
|
|
20230913,144800,49722433,666,666,666,666,0
|
|
20230913,144700,49722433,666,666,666,666,1
|
|
20230913,144600,49721767,666,666,666,666,2
|
|
20230913,144500,49720435,666,666,666,666,1
|
|
20230913,144400,49719769,666,666,666,666,0
|
|
20230913,144300,49719769,666,666,666,666,0
|
|
20230913,144200,49719769,666,666,666,666,0
|
|
20230913,144100,49719769,666,666,666,666,0
|
|
20230913,144000,49719769,666,666,666,666,0
|
|
20230913,143900,49719769,666,666,666,666,0
|
|
20230913,143800,49719769,666,666,666,666,0
|
|
20230913,143700,49719769,666,666,666,666,0
|
|
20230913,143600,49719769,666,666,666,666,0
|
|
20230913,143500,49719769,666,666,666,666,0
|
|
20230913,143400,49719769,666,666,666,666,0
|
|
20230913,143300,49719769,666,666,666,666,0
|
|
20230913,143200,49719769,666,666,666,666,0
|
|
20230913,143100,49719769,666,666,666,666,0
|
|
20230913,143000,49719769,666,666,666,666,0
|
|
20230913,142900,49719769,666,666,666,666,0
|
|
20230913,142800,49719769,666,666,666,666,0
|
|
20230913,142700,49719769,666,666,666,666,0
|
|
20230913,142600,49719769,666,666,666,666,0
|
|
20230913,142500,49719769,666,666,666,666,0
|
|
20230913,142400,49719769,666,666,666,666,0
|
|
20230913,142300,49719769,666,666,666,666,0
|
|
20230913,142200,49719769,666,666,666,666,0
|
|
20230913,142100,49719769,666,666,666,666,0
|
|
20230913,142000,49719769,666,666,666,666,0
|
|
20230913,141900,49719769,666,666,666,666,0
|
|
20230913,141800,49719769,666,666,666,666,0
|
|
20230913,141700,49719769,666,666,666,666,0
|
|
20230913,141600,49719769,666,666,666,666,2
|
|
20230913,141500,49718437,666,666,666,666,0
|
|
20230913,141400,49718437,666,666,666,666,0
|
|
20230913,141300,49718437,666,666,666,666,0
|
|
20230913,141200,49718437,666,666,666,666,0
|
|
20230913,141100,49718437,666,666,666,666,0
|
|
20230913,141000,49718437,666,666,666,666,0
|
|
20230913,140900,49718437,666,666,666,666,0
|
|
20230913,140800,49718437,666,666,666,666,0
|
|
20230913,140700,49718437,666,666,666,666,0
|
|
20230913,140600,49718437,666,666,666,666,0
|
|
20230913,140500,49718437,666,666,666,666,0
|
|
20230913,140400,49718437,666,666,666,666,0
|
|
20230913,140300,49718437,666,666,666,666,0
|
|
20230913,140200,49718437,666,666,666,666,0
|
|
20230913,140100,49718437,666,666,666,666,0
|
|
20230913,140000,49718437,666,666,666,666,0
|
|
20230913,135900,49718437,666,666,666,666,0
|
|
20230913,135800,49718437,666,666,666,666,0
|
|
20230913,135700,49718437,666,666,666,666,0
|
|
20230913,135600,49718437,666,666,666,666,0
|
|
20230913,135500,49718437,666,666,666,666,0
|
|
20230913,135400,49718437,666,666,666,666,0
|
|
20230913,135300,49718437,666,666,666,666,0
|
|
20230913,135200,49718437,666,666,666,666,0
|
|
20230913,135100,49718437,666,666,666,666,1
|
|
20230913,135000,49717771,667,667,667,667,0
|
|
20230913,134900,49717771,667,667,667,667,0
|
|
20230913,134800,49717771,667,667,667,667,0
|
|
20230913,134700,49717771,667,667,667,667,0
|
|
20230913,134600,49717771,667,667,667,667,0
|
|
20230913,134500,49717771,667,667,667,667,0
|
|
20230913,134400,49717771,667,667,667,667,0
|
|
20230913,134300,49717771,667,667,667,667,0
|
|
20230913,134200,49717771,667,667,667,667,0
|
|
20230913,134100,49717771,667,667,667,667,0
|
|
20230913,134000,49717771,667,667,667,667,0
|
|
20230913,133900,49717771,667,667,667,667,0
|
|
20230913,133800,49717771,667,667,667,667,0
|
|
20230913,133700,49717771,667,667,667,667,0
|
|
20230913,133600,49717771,667,667,667,667,0
|
|
20230913,133500,49717771,667,667,667,667,0
|
|
20230913,133400,49717771,667,667,667,667,0
|
|
20230913,133300,49717771,667,667,667,667,0
|
|
20230913,133200,49717771,667,667,667,667,0
|
|
20230913,133100,49717771,667,667,667,667,0
|
|
20230913,133000,49717771,667,667,667,667,0
|
|
20230913,132900,49717771,667,667,667,667,0
|
|
20230913,132800,49717771,667,667,667,667,0
|
|
20230913,132700,49717771,667,667,667,667,432
|
|
20230913,132600,49429627,667,667,667,667,533
|
|
20230913,132500,49074116,667,667,667,667,454
|
|
20230913,132400,48771298,669,669,669,669,0
|
|
20230913,132300,48771298,669,668,669,668,2700
|
|
20230913,132200,46965019,669,667,669,667,1230
|
|
20230913,132100,46142259,668,668,668,668,560
|
|
20230913,132000,45768179,668,668,668,668,0
|
|
20230913,131900,45768179,668,667,668,667,990
|
|
20230913,131800,45107848,663,663,663,663,0
|
|
20230913,131700,45107848,663,659,663,659,234
|
|
20230913,131600,44953610,658,658,658,658,0
|
|
20230913,131500,44953610,658,658,658,658,0
|
|
20230913,131400,44953610,658,658,658,658,0
|
|
20230913,131300,44953610,658,658,658,658,234
|
|
20230913,131200,44799638,657,657,657,657,0
|
|
20230913,131100,44799638,657,657,657,657,0
|
|
20230913,131000,44799638,657,657,657,657,0
|
|
20230913,130900,44799638,657,657,657,657,0
|
|
20230913,130800,44799638,657,657,657,657,0
|
|
20230913,130700,44799638,657,657,657,657,0
|
|
20230913,130600,44799638,657,657,657,657,0
|
|
20230913,130500,44799638,657,657,657,657,2
|
|
20230913,130400,44798324,657,657,657,657,0
|
|
20230913,130300,44798324,657,657,657,657,0
|
|
20230913,130200,44798324,657,657,657,657,0
|
|
20230913,130100,44798324,657,657,657,657,0
|
|
20230913,130000,44798324,657,657,657,657,0
|
|
20230913,125900,44798324,657,657,657,657,3
|
|
20230913,125800,44796353,657,657,657,657,3
|
|
20230913,125700,44794382,657,657,657,657,91
|
|
20230913,125600,44734595,655,655,655,655,0
|
|
20230913,125500,44734595,655,655,655,655,0
|
|
20230913,125400,44734595,655,655,655,655,0
|
|
20230913,125300,44734595,655,655,655,655,0
|
|
20230913,125200,44734595,655,655,655,655,0
|
|
20230913,125100,44734595,655,655,655,655,0
|
|
20230913,125000,44734595,655,655,655,655,0
|
|
20230913,124900,44734595,655,655,655,655,0
|
|
20230913,124800,44734595,655,655,655,655,0
|
|
20230913,124700,44734595,655,655,655,655,0
|
|
20230913,124600,44734595,655,655,655,655,0
|
|
20230913,124500,44734595,655,655,655,655,0
|
|
20230913,124400,44734595,655,655,655,655,0
|
|
20230913,124300,44734595,655,655,655,655,0
|
|
20230913,124200,44734595,655,655,655,655,119
|
|
20230913,124100,44656650,655,655,655,655,307
|
|
20230913,124000,44455565,655,655,655,655,0
|
|
20230913,123900,44455565,655,655,655,655,1
|
|
20230913,123800,44454910,654,654,654,654,0
|
|
20230913,123700,44454910,654,654,654,654,0
|
|
20230913,123600,44454910,654,654,654,654,0
|
|
20230913,123500,44454910,654,654,654,654,0
|
|
20230913,123400,44454910,654,654,654,654,0
|
|
20230913,123300,44454910,654,654,654,654,0
|
|
20230913,123200,44454910,654,654,654,654,0
|
|
20230913,123100,44454910,654,654,654,654,0
|
|
20230913,123000,44454910,654,654,654,654,2700
|
|
20230913,122900,42689110,654,654,654,654,0
|
|
20230913,122800,42689110,654,654,654,654,0
|
|
20230913,122700,42689110,654,654,654,654,300
|
|
20230913,122600,42492910,653,653,653,653,0
|
|
20230913,122500,42492910,653,653,653,653,348
|
|
20230913,122400,42265666,654,654,654,654,0
|
|
20230913,122300,42265666,654,654,654,654,0
|
|
20230913,122200,42265666,654,654,654,654,52
|
|
20230913,122100,42231658,654,654,654,654,300
|
|
20230913,122000,42035458,654,654,654,654,1438
|
|
20230913,121900,41095006,653,653,653,653,0
|
|
20230913,121800,41095006,653,653,653,653,0
|
|
20230913,121700,41095006,653,653,653,653,258
|
|
20230913,121600,40926532,653,653,653,653,0
|
|
20230913,121500,40926532,653,653,653,653,0
|
|
20230913,121400,40926532,653,653,653,653,0
|
|
20230913,121300,40926532,653,653,653,653,0
|
|
20230913,121200,40926532,653,653,653,653,0
|
|
20230913,121100,40926532,653,653,653,653,541
|
|
20230913,121000,40573259,653,653,653,653,0
|
|
20230913,120900,40573259,653,653,653,653,641
|
|
20230913,120800,40154686,653,653,653,653,18
|
|
20230913,120700,40142932,653,653,655,653,502
|
|
20230913,120600,39815124,653,653,653,653,10
|
|
20230913,120500,39808594,653,653,653,653,0
|
|
20230913,120400,39808594,653,653,653,653,31
|
|
20230913,120300,39788351,653,653,653,653,131
|
|
20230913,120200,39702808,653,655,655,653,724
|
|
20230913,120100,39229834,653,653,653,652,141
|
|
20230913,120000,39137801,653,653,653,653,383
|
|
20230913,115900,38887702,655,655,655,655,0
|
|
20230913,115800,38887702,655,653,655,653,241
|
|
20230913,115700,38730327,653,653,653,653,1
|
|
20230913,115600,38729674,653,653,653,653,0
|
|
20230913,115500,38729674,653,653,653,653,0
|
|
20230913,115400,38729674,653,653,653,653,1
|
|
20230913,115300,38729021,653,653,653,653,367
|
|
20230913,115200,38489370,653,653,653,653,4
|
|
20230913,115100,38486758,650,650,650,650,0
|
|
20230913,115000,38486758,650,654,654,650,10000
|
|
20230913,114900,31968585,655,655,655,655,0
|
|
20230913,114800,31968585,655,655,655,655,0
|
|
20230913,114700,31968585,655,655,655,655,0
|
|
20230913,114600,31968585,655,655,655,655,0
|
|
20230913,114500,31968585,655,655,655,655,0
|
|
20230913,114400,31968585,655,655,655,655,0
|
|
20230913,114300,31968585,655,655,655,655,0
|
|
20230913,114200,31968585,655,655,655,655,30
|
|
20230913,114100,31948935,655,655,655,655,0
|
|
20230913,114000,31948935,655,655,655,655,10
|
|
20230913,113900,31942385,655,655,655,655,100
|
|
20230913,113800,31876885,655,655,655,655,0
|
|
20230913,113700,31876885,655,655,655,655,5
|
|
20230913,113600,31873610,654,654,654,654,2000
|
|
20230913,113500,30565610,655,655,655,655,278
|
|
20230913,113400,30383520,655,655,655,655,0
|
|
20230913,113300,30383520,655,655,655,655,216
|
|
20230913,113200,30242040,655,655,655,655,0
|
|
20230913,113100,30242040,655,655,655,655,38
|
|
20230913,113000,30217150,655,655,655,655,339
|
|
20230913,112900,29995105,655,655,655,655,0
|
|
20230913,112800,29995105,655,655,655,655,0
|
|
20230913,112700,29995105,655,655,655,655,0
|
|
20230913,112600,29995105,655,655,655,655,2
|
|
20230913,112500,29993795,656,656,656,656,80
|
|
20230913,112400,29941315,656,656,656,656,153
|
|
20230913,112300,29840947,659,659,659,659,0
|
|
20230913,112200,29840947,659,659,659,659,0
|
|
20230913,112100,29840947,659,656,659,656,200
|
|
20230913,112000,29709447,655,655,655,655,100
|
|
20230913,111900,29643947,655,655,655,655,3
|
|
20230913,111800,29641982,654,654,654,654,0
|
|
20230913,111700,29641982,654,654,654,654,0
|
|
20230913,111600,29641982,654,654,654,654,0
|
|
20230913,111500,29641982,654,654,654,654,0
|
|
20230913,111400,29641982,654,654,654,654,1398
|
|
20230913,111300,28727690,655,656,656,655,2355
|
|
20230913,111200,27185153,657,657,657,657,0
|
|
20230913,111100,27185153,657,658,658,657,2379
|
|
20230913,111000,25621752,659,659,659,659,362
|
|
20230913,110900,25383194,660,660,660,660,1
|
|
20230913,110800,25382534,660,660,660,660,0
|
|
20230913,110700,25382534,660,660,660,660,62
|
|
20230913,110600,25341614,660,660,660,660,0
|
|
20230913,110500,25341614,660,660,660,660,0
|
|
20230913,110400,25341614,660,660,660,660,2
|
|
20230913,110300,25340294,661,661,661,661,3
|
|
20230913,110200,25338311,668,661,668,661,54
|
|
20230913,110100,25302609,660,660,660,660,50
|
|
20230913,110000,25269609,660,660,660,660,0
|
|
20230913,105900,25269609,660,660,660,660,1
|
|
20230913,105800,25268949,659,659,659,659,0
|
|
20230913,105700,25268949,659,660,660,659,2001
|
|
20230913,105600,23950272,661,661,661,661,150
|
|
20230913,105500,23851122,661,661,661,661,0
|
|
20230913,105400,23851122,661,661,661,661,100
|
|
20230913,105300,23785022,660,660,660,660,0
|
|
20230913,105200,23785022,660,669,669,660,4700
|
|
20230913,105100,20658176,670,670,670,670,0
|
|
20230913,105000,20658176,670,670,670,670,0
|
|
20230913,104900,20658176,670,670,670,670,1
|
|
20230913,104800,20657506,669,669,669,669,121
|
|
20230913,104700,20576557,669,669,669,661,4322
|
|
20230913,104600,17709347,661,661,661,661,82
|
|
20230913,104500,17655145,661,661,661,661,109
|
|
20230913,104400,17583096,661,661,661,661,1
|
|
20230913,104300,17582435,660,660,660,660,0
|
|
20230913,104200,17582435,660,660,660,660,87
|
|
20230913,104100,17525015,661,664,664,661,3400
|
|
20230913,104000,15276085,665,665,665,665,2
|
|
20230913,103900,15274755,665,665,665,665,0
|
|
20230913,103800,15274755,665,665,665,665,0
|
|
20230913,103700,15274755,665,665,665,665,0
|
|
20230913,103600,15274755,665,665,665,665,0
|
|
20230913,103500,15274755,665,665,665,665,0
|
|
20230913,103400,15274755,665,665,665,665,0
|
|
20230913,103300,15274755,665,665,665,665,0
|
|
20230913,103200,15274755,665,665,665,665,0
|
|
20230913,103100,15274755,665,665,665,665,0
|
|
20230913,103000,15274755,665,665,665,665,0
|
|
20230913,102900,15274755,665,665,665,665,0
|
|
20230913,102800,15274755,665,665,665,665,0
|
|
20230913,102700,15274755,665,665,665,665,0
|
|
20230913,102600,15274755,665,665,665,665,0
|
|
20230913,102500,15274755,665,665,665,665,11
|
|
20230913,102400,15267440,666,666,666,666,51
|
|
20230913,102300,15233474,666,666,666,666,0
|
|
20230913,102200,15233474,666,666,666,666,0
|
|
20230913,102100,15233474,666,666,666,666,0
|
|
20230913,102000,15233474,666,666,666,666,0
|
|
20230913,101900,15233474,666,666,666,666,0
|
|
20230913,101800,15233474,666,666,666,666,0
|
|
20230913,101700,15233474,666,666,666,666,1
|
|
20230913,101600,15232808,666,666,666,666,0
|
|
20230913,101500,15232808,666,666,666,666,50
|
|
20230913,101400,15199508,666,666,666,666,0
|
|
20230913,101300,15199508,666,666,666,666,4
|
|
20230913,101200,15196844,666,666,666,666,0
|
|
20230913,101100,15196844,666,666,666,666,1000
|
|
20230913,101000,14530844,667,669,669,667,3000
|
|
20230913,100900,12529688,671,671,671,671,0
|
|
20230913,100800,12529688,671,671,671,671,0
|
|
20230913,100700,12529688,671,671,671,671,0
|
|
20230913,100600,12529688,671,671,671,671,0
|
|
20230913,100500,12529688,671,671,671,671,0
|
|
20230913,100400,12529688,671,671,671,671,0
|
|
20230913,100300,12529688,671,671,671,671,0
|
|
20230913,100200,12529688,671,671,671,671,0
|
|
20230913,100100,12529688,671,671,671,671,0
|
|
20230913,100000,12529688,671,671,671,671,0
|
|
20230913,095900,12529688,671,671,671,671,0
|
|
20230913,095800,12529688,671,671,671,671,0
|
|
20230913,095700,12529688,671,671,671,671,0
|
|
20230913,095600,12529688,671,671,671,671,0
|
|
20230913,095500,12529688,671,671,671,671,0
|
|
20230913,095400,12529688,671,671,671,671,0
|
|
20230913,095300,12529688,671,671,671,671,0
|
|
20230913,095200,12529688,671,671,671,671,0
|
|
20230913,095100,12529688,671,671,671,671,0
|
|
20230913,095000,12529688,671,671,671,671,0
|
|
20230913,094900,12529688,671,671,671,671,0
|
|
20230913,094800,12529688,671,671,671,671,0
|
|
20230913,094700,12529688,671,671,671,671,0
|
|
20230913,094600,12529688,671,671,671,671,0
|
|
20230913,094500,12529688,671,671,671,671,0
|
|
20230913,094400,12529688,671,671,671,671,0
|
|
20230913,094300,12529688,671,671,671,671,148
|
|
20230913,094200,12430380,672,672,672,672,0
|
|
20230913,094100,12430380,672,672,672,672,0
|
|
20230913,094000,12430380,672,672,672,672,0
|
|
20230913,093900,12430380,672,672,672,672,0
|
|
20230913,093800,12430380,672,672,672,672,0
|
|
20230913,093700,12430380,672,672,672,672,0
|
|
20230913,093600,12430380,672,672,672,672,4
|
|
20230913,093500,12427692,672,665,672,665,2971
|
|
20230913,093400,10451970,668,662,668,662,3253
|
|
20230913,093300,8280514,662,669,672,659,7063
|
|
20230913,093200,3589731,672,672,672,672,0
|
|
20230913,093100,3589731,672,672,672,672,4
|
|
20230913,093000,3587043,671,671,671,671,0
|
|
20230913,092900,3587043,671,671,671,671,470
|
|
20230913,092800,3271673,672,672,672,672,1
|
|
20230913,092700,3271001,671,671,671,671,0
|
|
20230913,092600,3271001,671,671,671,671,530
|
|
20230913,092500,2915371,671,671,671,671,0
|
|
20230913,092400,2915371,671,671,671,671,0
|
|
20230913,092300,2915371,671,671,671,671,0
|
|
20230913,092200,2915371,671,671,671,671,0
|
|
20230913,092100,2915371,671,671,671,671,153
|
|
20230913,092000,2812708,672,672,672,672,400
|
|
20230913,091900,2543908,672,672,672,672,0
|
|
20230913,091800,2543908,672,670,672,670,349
|
|
20230913,091700,2309877,670,670,670,670,0
|
|
20230913,091600,2309877,670,670,670,670,20
|
|
20230913,091500,2296477,671,671,671,671,0
|
|
20230913,091400,2296477,671,671,671,671,0
|
|
20230913,091300,2296477,671,671,671,671,0
|
|
20230913,091200,2296477,671,671,671,671,0
|
|
20230913,091100,2296477,671,671,671,671,0
|
|
20230913,091000,2296477,671,671,671,671,0
|
|
20230913,090900,2296477,671,671,671,671,0
|
|
20230913,090800,2296477,671,671,671,671,0
|
|
20230913,090700,2296477,671,668,671,668,41
|
|
20230913,090600,2269086,670,670,670,670,0
|
|
20230913,090500,2269086,670,670,670,670,2000
|
|
20230913,090400,929086,673,673,673,673,0
|
|
20230913,090300,929086,673,673,673,673,0
|
|
20230913,090200,929086,673,673,673,673,0
|
|
20230913,090100,929086,673,673,673,673,1
|
|
20230913,090000,928413,671,673,673,671,1381
|