595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185200,48635623,661,661,661,661,337
|
|
20230918,185100,48635623,661,661,661,661,0
|
|
20230918,185000,48635623,661,661,661,661,0
|
|
20230918,184900,48635623,661,661,661,661,0
|
|
20230918,184800,48635623,661,661,661,661,0
|
|
20230918,184700,48635623,661,661,661,661,0
|
|
20230918,184600,48635623,661,661,661,661,0
|
|
20230918,184500,48635623,661,661,661,661,0
|
|
20230918,184400,48635623,661,661,661,661,0
|
|
20230918,184300,48635623,661,661,661,661,0
|
|
20230918,184200,48635623,661,661,661,661,0
|
|
20230918,184100,48635623,661,661,661,661,0
|
|
20230918,184000,48635623,661,661,661,661,0
|
|
20230918,183900,48635623,661,661,661,661,0
|
|
20230918,183800,48635623,661,661,661,661,0
|
|
20230918,183700,48635623,661,661,661,661,0
|
|
20230918,183600,48635623,661,661,661,661,0
|
|
20230918,183500,48635623,661,661,661,661,0
|
|
20230918,183400,48635623,661,661,661,661,0
|
|
20230918,183300,48635623,661,661,661,661,0
|
|
20230918,183200,48635623,661,661,661,661,0
|
|
20230918,183100,48635623,661,661,661,661,0
|
|
20230918,183000,48635623,661,661,661,661,0
|
|
20230918,182900,48635623,661,661,661,661,0
|
|
20230918,182800,48635623,661,661,661,661,0
|
|
20230918,182700,48635623,661,661,661,661,0
|
|
20230918,182600,48635623,661,661,661,661,0
|
|
20230918,182500,48635623,661,661,661,661,0
|
|
20230918,182400,48635623,661,661,661,661,0
|
|
20230918,182300,48635623,661,661,661,661,0
|
|
20230918,182200,48635623,661,661,661,661,337
|
|
20230918,182100,48635623,661,661,661,661,0
|
|
20230918,182000,48635623,661,661,661,661,0
|
|
20230918,181900,48635623,661,661,661,661,0
|
|
20230918,181800,48635623,661,661,661,661,0
|
|
20230918,181700,48635623,661,661,661,661,0
|
|
20230918,181600,48635623,661,661,661,661,0
|
|
20230918,181500,48635623,661,661,661,661,0
|
|
20230918,181400,48635623,661,661,661,661,0
|
|
20230918,181300,48635623,661,661,661,661,0
|
|
20230918,181200,48635623,661,661,661,661,0
|
|
20230918,181100,48635623,661,661,661,661,0
|
|
20230918,181000,48635623,661,661,661,661,0
|
|
20230918,180900,48635623,661,661,661,661,0
|
|
20230918,180800,48635623,661,661,661,661,0
|
|
20230918,180700,48635623,661,661,661,661,0
|
|
20230918,180600,48635623,661,661,661,661,0
|
|
20230918,180500,48635623,661,661,661,661,0
|
|
20230918,180400,48635623,661,661,661,661,0
|
|
20230918,180300,48635623,661,661,661,661,0
|
|
20230918,180200,48635623,661,661,661,661,0
|
|
20230918,180100,48635623,661,661,661,661,0
|
|
20230918,180000,48635623,661,661,661,661,0
|
|
20230918,175900,48635623,661,661,661,661,0
|
|
20230918,175800,48635623,661,661,661,661,0
|
|
20230918,175700,48635623,661,661,661,661,0
|
|
20230918,175600,48635623,661,661,661,661,0
|
|
20230918,175500,48635623,661,661,661,661,0
|
|
20230918,175400,48635623,661,661,661,661,0
|
|
20230918,175300,48635623,661,661,661,661,0
|
|
20230918,175200,48635623,661,661,661,661,337
|
|
20230918,175100,48635623,661,661,661,661,0
|
|
20230918,175000,48635623,661,661,661,661,0
|
|
20230918,174900,48635623,661,661,661,661,0
|
|
20230918,174800,48635623,661,661,661,661,0
|
|
20230918,174700,48635623,661,661,661,661,0
|
|
20230918,174600,48635623,661,661,661,661,0
|
|
20230918,174500,48635623,661,661,661,661,0
|
|
20230918,174400,48635623,661,661,661,661,0
|
|
20230918,174300,48635623,661,661,661,661,0
|
|
20230918,174200,48635623,661,661,661,661,0
|
|
20230918,174100,48635623,661,661,661,661,0
|
|
20230918,174000,48635623,661,661,661,661,0
|
|
20230918,173900,48635623,661,661,661,661,0
|
|
20230918,173800,48635623,661,661,661,661,0
|
|
20230918,173700,48635623,661,661,661,661,0
|
|
20230918,173600,48635623,661,661,661,661,0
|
|
20230918,173500,48635623,661,661,661,661,0
|
|
20230918,173400,48635623,661,661,661,661,0
|
|
20230918,173300,48635623,661,661,661,661,0
|
|
20230918,173200,48635623,661,661,661,661,0
|
|
20230918,173100,48635623,661,661,661,661,0
|
|
20230918,173000,48635623,661,661,661,661,0
|
|
20230918,172900,48635623,661,661,661,661,0
|
|
20230918,172800,48635623,661,661,661,661,0
|
|
20230918,172700,48635623,661,661,661,661,0
|
|
20230918,172600,48635623,661,661,661,661,0
|
|
20230918,172500,48635623,661,661,661,661,0
|
|
20230918,172400,48635623,661,661,661,661,0
|
|
20230918,172300,48635623,661,661,661,661,0
|
|
20230918,172200,48635623,661,661,661,661,337
|
|
20230918,172100,48635623,661,661,661,661,0
|
|
20230918,172000,48635623,661,661,661,661,0
|
|
20230918,171900,48635623,661,661,661,661,0
|
|
20230918,171800,48635623,661,661,661,661,0
|
|
20230918,171700,48635623,661,661,661,661,0
|
|
20230918,171600,48635623,661,661,661,661,0
|
|
20230918,171500,48635623,661,661,661,661,0
|
|
20230918,171400,48635623,661,661,661,661,0
|
|
20230918,171300,48635623,661,661,661,661,0
|
|
20230918,171200,48635623,661,661,661,661,0
|
|
20230918,171100,48635623,661,661,661,661,0
|
|
20230918,171000,48635623,661,661,661,661,0
|
|
20230918,170900,48635623,661,661,661,661,0
|
|
20230918,170800,48635623,661,661,661,661,0
|
|
20230918,170700,48635623,661,661,661,661,0
|
|
20230918,170600,48635623,661,661,661,661,0
|
|
20230918,170500,48635623,661,661,661,661,0
|
|
20230918,170400,48635623,661,661,661,661,0
|
|
20230918,170300,48635623,661,661,661,661,0
|
|
20230918,170200,48635623,661,661,661,661,0
|
|
20230918,170100,48635623,661,661,661,661,0
|
|
20230918,170000,48635623,661,661,661,661,0
|
|
20230918,165900,48635623,661,661,661,661,0
|
|
20230918,165800,48635623,661,661,661,661,0
|
|
20230918,165700,48635623,661,661,661,661,0
|
|
20230918,165600,48635623,661,661,661,661,0
|
|
20230918,165500,48635623,661,661,661,661,0
|
|
20230918,165400,48635623,661,661,661,661,0
|
|
20230918,165300,48635623,661,661,661,661,0
|
|
20230918,165200,48635623,661,661,661,661,337
|
|
20230918,165100,48635623,661,661,661,661,0
|
|
20230918,165000,48635623,661,661,661,661,0
|
|
20230918,164900,48635623,661,661,661,661,0
|
|
20230918,164800,48635623,661,661,661,661,0
|
|
20230918,164700,48635623,661,661,661,661,0
|
|
20230918,164600,48635623,661,661,661,661,0
|
|
20230918,164500,48635623,661,661,661,661,0
|
|
20230918,164400,48635623,661,661,661,661,0
|
|
20230918,164300,48635623,661,661,661,661,0
|
|
20230918,164200,48635623,661,661,661,661,0
|
|
20230918,164100,48635623,661,661,661,661,0
|
|
20230918,164000,48635623,661,661,661,661,0
|
|
20230918,163900,48635623,661,661,661,661,0
|
|
20230918,163800,48635623,661,661,661,661,0
|
|
20230918,163700,48635623,661,661,661,661,0
|
|
20230918,163600,48635623,661,661,661,661,0
|
|
20230918,163500,48635623,661,661,661,661,0
|
|
20230918,163400,48635623,661,661,661,661,0
|
|
20230918,163300,48635623,661,661,661,661,0
|
|
20230918,163200,48635623,661,661,661,661,0
|
|
20230918,163100,48635623,661,661,661,661,0
|
|
20230918,163000,48635623,661,661,661,661,0
|
|
20230918,162900,48635623,661,661,661,661,0
|
|
20230918,162800,48635623,661,661,661,661,0
|
|
20230918,162700,48635623,661,661,661,661,0
|
|
20230918,162600,48635623,661,661,661,661,0
|
|
20230918,162500,48635623,661,661,661,661,0
|
|
20230918,162400,48635623,661,661,661,661,0
|
|
20230918,162300,48635623,661,661,661,661,0
|
|
20230918,162200,48635623,661,661,661,661,337
|
|
20230918,162100,48635623,661,661,661,661,0
|
|
20230918,162000,48635623,661,661,661,661,0
|
|
20230918,161900,48635623,661,661,661,661,0
|
|
20230918,161800,48635623,661,661,661,661,0
|
|
20230918,161700,48635623,661,661,661,661,0
|
|
20230918,161600,48635623,661,661,661,661,0
|
|
20230918,161500,48635623,661,661,661,661,0
|
|
20230918,161400,48635623,661,661,661,661,0
|
|
20230918,161300,48635623,661,661,661,661,0
|
|
20230918,161200,48635623,661,661,661,661,0
|
|
20230918,161100,48635623,661,661,661,661,0
|
|
20230918,161000,48635623,661,661,661,661,0
|
|
20230918,160900,48635623,661,661,661,661,0
|
|
20230918,160800,48635623,661,661,661,661,0
|
|
20230918,160700,48635623,661,661,661,661,0
|
|
20230918,160600,48635623,661,661,661,661,0
|
|
20230918,160500,48635623,661,661,661,661,0
|
|
20230918,160400,48635623,661,661,661,661,0
|
|
20230918,160300,48635623,661,661,661,661,0
|
|
20230918,160200,48635623,661,661,661,661,0
|
|
20230918,160100,48635623,661,661,661,661,0
|
|
20230918,160000,48635623,661,661,661,661,0
|
|
20230918,155900,48635623,661,661,661,661,0
|
|
20230918,155800,48635623,661,661,661,661,0
|
|
20230918,155700,48635623,661,661,661,661,0
|
|
20230918,155600,48635623,661,661,661,661,0
|
|
20230918,155500,48635623,661,661,661,661,0
|
|
20230918,155400,48635623,661,661,661,661,0
|
|
20230918,155300,48635623,661,661,661,661,0
|
|
20230918,155200,48635623,661,661,661,661,337
|
|
20230918,155100,48635623,661,661,661,661,0
|
|
20230918,155000,48635623,661,661,661,661,0
|
|
20230918,154900,48635623,661,661,661,661,0
|
|
20230918,154800,48635623,661,661,661,661,0
|
|
20230918,154700,48635623,661,661,661,661,0
|
|
20230918,154600,48635623,661,661,661,661,0
|
|
20230918,154500,48635623,661,661,661,661,0
|
|
20230918,154400,48635623,661,661,661,661,0
|
|
20230918,154300,48635623,661,661,661,661,0
|
|
20230918,154200,48635623,661,661,661,661,0
|
|
20230918,154100,48635623,661,661,661,661,0
|
|
20230918,154000,48635623,661,661,661,661,0
|
|
20230918,153900,48635623,661,661,661,661,0
|
|
20230918,153800,48635623,661,661,661,661,0
|
|
20230918,153700,48635623,661,661,661,661,0
|
|
20230918,153600,48635623,661,661,661,661,0
|
|
20230918,153500,48635623,661,661,661,661,0
|
|
20230918,153400,48635623,661,661,661,661,0
|
|
20230918,153300,48635623,661,661,661,661,0
|
|
20230918,153200,48635623,661,661,661,661,0
|
|
20230918,153100,48635623,661,661,661,661,0
|
|
20230918,153000,48635623,661,661,661,661,337
|
|
20230918,152900,48412866,662,662,662,662,0
|
|
20230918,152800,48412866,662,662,662,662,0
|
|
20230918,152700,48412866,662,662,662,662,0
|
|
20230918,152600,48412866,662,662,662,662,0
|
|
20230918,152500,48412866,662,662,662,662,0
|
|
20230918,152400,48412866,662,662,662,662,0
|
|
20230918,152300,48412866,662,662,662,662,0
|
|
20230918,152200,48412866,662,662,662,662,0
|
|
20230918,152100,48412866,662,662,662,662,0
|
|
20230918,152000,48412866,662,662,662,662,0
|
|
20230918,151900,48412866,662,662,662,662,0
|
|
20230918,151800,48412866,662,662,662,662,0
|
|
20230918,151700,48412866,662,662,662,662,0
|
|
20230918,151600,48412866,662,662,662,662,0
|
|
20230918,151500,48412866,662,662,662,662,0
|
|
20230918,151400,48412866,662,662,662,662,0
|
|
20230918,151300,48412866,662,662,662,662,0
|
|
20230918,151200,48412866,662,662,662,662,0
|
|
20230918,151100,48412866,662,662,662,662,0
|
|
20230918,151000,48412866,662,662,662,662,0
|
|
20230918,150900,48412866,662,662,662,662,0
|
|
20230918,150800,48412866,662,662,662,662,0
|
|
20230918,150700,48412866,662,662,662,662,0
|
|
20230918,150600,48412866,662,662,662,662,0
|
|
20230918,150500,48412866,662,662,662,662,0
|
|
20230918,150400,48412866,662,662,662,662,0
|
|
20230918,150300,48412866,662,662,662,662,0
|
|
20230918,150200,48412866,662,662,662,662,0
|
|
20230918,150100,48412866,662,662,662,662,1
|
|
20230918,150000,48412204,660,660,660,660,0
|
|
20230918,145900,48412204,660,660,660,660,0
|
|
20230918,145800,48412204,660,660,660,660,0
|
|
20230918,145700,48412204,660,660,660,660,0
|
|
20230918,145600,48412204,660,660,660,660,1
|
|
20230918,145500,48411544,662,662,662,662,0
|
|
20230918,145400,48411544,662,662,662,662,0
|
|
20230918,145300,48411544,662,662,662,662,0
|
|
20230918,145200,48411544,662,662,662,662,0
|
|
20230918,145100,48411544,662,662,662,662,0
|
|
20230918,145000,48411544,662,662,662,662,0
|
|
20230918,144900,48411544,662,662,662,662,84
|
|
20230918,144800,48355936,662,662,662,662,0
|
|
20230918,144700,48355936,662,662,662,662,1
|
|
20230918,144600,48355274,660,660,660,660,0
|
|
20230918,144500,48355274,660,660,660,660,1
|
|
20230918,144400,48354614,660,660,660,660,17
|
|
20230918,144300,48343394,660,660,660,660,0
|
|
20230918,144200,48343394,660,660,660,660,0
|
|
20230918,144100,48343394,660,660,660,660,1483
|
|
20230918,144000,47364614,661,661,661,661,0
|
|
20230918,143900,47364614,661,661,661,661,0
|
|
20230918,143800,47364614,661,661,661,661,0
|
|
20230918,143700,47364614,661,661,661,661,0
|
|
20230918,143600,47364614,661,661,661,661,0
|
|
20230918,143500,47364614,661,661,661,661,0
|
|
20230918,143400,47364614,661,661,661,661,0
|
|
20230918,143300,47364614,661,661,661,661,0
|
|
20230918,143200,47364614,661,661,661,661,0
|
|
20230918,143100,47364614,661,661,661,661,0
|
|
20230918,143000,47364614,661,661,661,661,0
|
|
20230918,142900,47364614,661,661,661,661,0
|
|
20230918,142800,47364614,661,661,661,661,0
|
|
20230918,142700,47364614,661,661,661,661,0
|
|
20230918,142600,47364614,661,661,661,661,0
|
|
20230918,142500,47364614,661,661,661,661,0
|
|
20230918,142400,47364614,661,661,661,661,0
|
|
20230918,142300,47364614,661,661,661,661,0
|
|
20230918,142200,47364614,661,661,661,661,0
|
|
20230918,142100,47364614,661,661,661,661,0
|
|
20230918,142000,47364614,661,661,661,661,0
|
|
20230918,141900,47364614,661,661,661,661,0
|
|
20230918,141800,47364614,661,661,661,661,0
|
|
20230918,141700,47364614,661,661,661,661,0
|
|
20230918,141600,47364614,661,661,661,661,0
|
|
20230918,141500,47364614,661,661,661,661,0
|
|
20230918,141400,47364614,661,661,661,661,0
|
|
20230918,141300,47364614,661,661,661,661,0
|
|
20230918,141200,47364614,661,661,661,661,0
|
|
20230918,141100,47364614,661,661,661,661,0
|
|
20230918,141000,47364614,661,661,661,661,0
|
|
20230918,140900,47364614,661,661,661,661,2
|
|
20230918,140800,47363292,660,660,660,660,0
|
|
20230918,140700,47363292,660,660,660,660,0
|
|
20230918,140600,47363292,660,660,660,660,4
|
|
20230918,140500,47360652,660,660,660,660,0
|
|
20230918,140400,47360652,660,660,660,660,1
|
|
20230918,140300,47359992,661,661,661,661,0
|
|
20230918,140200,47359992,661,661,661,661,0
|
|
20230918,140100,47359992,661,661,661,661,1
|
|
20230918,140000,47359331,659,659,659,659,3
|
|
20230918,135900,47357354,659,659,659,659,0
|
|
20230918,135800,47357354,659,659,659,659,0
|
|
20230918,135700,47357354,659,658,659,658,571
|
|
20230918,135600,46981632,659,659,659,659,2
|
|
20230918,135500,46980314,659,659,659,659,3
|
|
20230918,135400,46978337,663,659,663,659,39
|
|
20230918,135300,46952632,658,658,658,658,0
|
|
20230918,135200,46952632,658,658,658,658,0
|
|
20230918,135100,46952632,658,658,658,658,1
|
|
20230918,135000,46951974,659,659,659,659,0
|
|
20230918,134900,46951974,659,659,659,659,0
|
|
20230918,134800,46951974,659,659,659,659,0
|
|
20230918,134700,46951974,659,659,659,659,0
|
|
20230918,134600,46951974,659,659,659,659,0
|
|
20230918,134500,46951974,659,659,659,659,75
|
|
20230918,134400,46902549,660,660,660,660,1
|
|
20230918,134300,46901889,658,658,658,658,0
|
|
20230918,134200,46901889,658,658,658,658,0
|
|
20230918,134100,46901889,658,659,659,658,150
|
|
20230918,134000,46803040,659,659,659,659,1
|
|
20230918,133900,46802381,660,660,660,660,0
|
|
20230918,133800,46802381,660,660,660,660,0
|
|
20230918,133700,46802381,660,660,660,660,0
|
|
20230918,133600,46802381,660,660,660,660,0
|
|
20230918,133500,46802381,660,660,660,660,0
|
|
20230918,133400,46802381,660,660,660,660,0
|
|
20230918,133300,46802381,660,660,660,660,6
|
|
20230918,133200,46798421,660,660,660,660,5
|
|
20230918,133100,46795121,660,662,662,660,158
|
|
20230918,133000,46690541,662,662,662,662,0
|
|
20230918,132900,46690541,662,662,662,662,0
|
|
20230918,132800,46690541,662,662,662,662,0
|
|
20230918,132700,46690541,662,662,662,662,0
|
|
20230918,132600,46690541,662,662,662,662,0
|
|
20230918,132500,46690541,662,662,662,662,0
|
|
20230918,132400,46690541,662,662,662,662,0
|
|
20230918,132300,46690541,662,662,662,662,0
|
|
20230918,132200,46690541,662,662,662,662,0
|
|
20230918,132100,46690541,662,662,662,662,0
|
|
20230918,132000,46690541,662,662,662,662,0
|
|
20230918,131900,46690541,662,662,662,662,1
|
|
20230918,131800,46689879,660,660,660,660,0
|
|
20230918,131700,46689879,660,660,660,660,16
|
|
20230918,131600,46679319,660,660,660,660,0
|
|
20230918,131500,46679319,660,660,660,660,0
|
|
20230918,131400,46679319,660,660,660,660,0
|
|
20230918,131300,46679319,660,660,660,660,454
|
|
20230918,131200,46379679,660,660,660,660,472
|
|
20230918,131100,46068159,662,662,662,662,0
|
|
20230918,131000,46068159,662,662,662,662,0
|
|
20230918,130900,46068159,662,662,662,662,0
|
|
20230918,130800,46068159,662,662,662,662,0
|
|
20230918,130700,46068159,662,662,662,662,0
|
|
20230918,130600,46068159,662,662,662,662,0
|
|
20230918,130500,46068159,662,662,662,662,0
|
|
20230918,130400,46068159,662,662,662,662,1
|
|
20230918,130300,46067497,660,660,660,660,0
|
|
20230918,130200,46067497,660,660,660,660,0
|
|
20230918,130100,46067497,660,660,660,660,0
|
|
20230918,130000,46067497,660,660,660,660,0
|
|
20230918,125900,46067497,660,660,660,660,0
|
|
20230918,125800,46067497,660,660,660,660,90
|
|
20230918,125700,46008097,661,661,661,661,0
|
|
20230918,125600,46008097,661,661,661,661,0
|
|
20230918,125500,46008097,661,661,661,661,100
|
|
20230918,125400,45941997,662,662,662,662,0
|
|
20230918,125300,45941997,662,662,662,662,0
|
|
20230918,125200,45941997,662,662,662,662,0
|
|
20230918,125100,45941997,662,662,662,662,20
|
|
20230918,125000,45928757,662,662,662,662,0
|
|
20230918,124900,45928757,662,662,662,662,0
|
|
20230918,124800,45928757,662,662,662,662,0
|
|
20230918,124700,45928757,662,662,662,662,0
|
|
20230918,124600,45928757,662,662,662,662,0
|
|
20230918,124500,45928757,662,662,662,662,0
|
|
20230918,124400,45928757,662,662,662,662,0
|
|
20230918,124300,45928757,662,662,662,662,0
|
|
20230918,124200,45928757,662,662,662,662,0
|
|
20230918,124100,45928757,662,662,662,662,0
|
|
20230918,124000,45928757,662,662,662,662,0
|
|
20230918,123900,45928757,662,662,662,662,0
|
|
20230918,123800,45928757,662,662,662,662,0
|
|
20230918,123700,45928757,662,662,662,662,0
|
|
20230918,123600,45928757,662,662,662,662,0
|
|
20230918,123500,45928757,662,662,662,662,0
|
|
20230918,123400,45928757,662,662,662,662,0
|
|
20230918,123300,45928757,662,662,662,662,0
|
|
20230918,123200,45928757,662,662,662,662,0
|
|
20230918,123100,45928757,662,662,662,662,0
|
|
20230918,123000,45928757,662,662,662,662,0
|
|
20230918,122900,45928757,662,662,662,662,0
|
|
20230918,122800,45928757,662,662,662,662,0
|
|
20230918,122700,45928757,662,662,662,662,1
|
|
20230918,122600,45928095,662,662,662,662,0
|
|
20230918,122500,45928095,662,662,662,662,0
|
|
20230918,122400,45928095,662,662,662,662,25
|
|
20230918,122300,45911545,662,662,662,662,0
|
|
20230918,122200,45911545,662,662,662,662,0
|
|
20230918,122100,45911545,662,662,662,662,0
|
|
20230918,122000,45911545,662,662,662,662,0
|
|
20230918,121900,45911545,662,662,662,662,0
|
|
20230918,121800,45911545,662,662,662,662,0
|
|
20230918,121700,45911545,662,662,662,662,0
|
|
20230918,121600,45911545,662,662,662,662,0
|
|
20230918,121500,45911545,662,662,662,662,0
|
|
20230918,121400,45911545,662,662,662,662,0
|
|
20230918,121300,45911545,662,662,662,662,0
|
|
20230918,121200,45911545,662,662,662,662,0
|
|
20230918,121100,45911545,662,662,662,662,0
|
|
20230918,121000,45911545,662,662,662,662,0
|
|
20230918,120900,45911545,662,662,662,662,0
|
|
20230918,120800,45911545,662,662,662,662,0
|
|
20230918,120700,45911545,662,662,662,662,0
|
|
20230918,120600,45911545,662,662,662,662,0
|
|
20230918,120500,45911545,662,662,662,662,0
|
|
20230918,120400,45911545,662,662,662,662,0
|
|
20230918,120300,45911545,662,662,662,662,0
|
|
20230918,120200,45911545,662,662,662,662,0
|
|
20230918,120100,45911545,662,662,662,662,0
|
|
20230918,120000,45911545,662,662,662,662,0
|
|
20230918,115900,45911545,662,662,662,662,0
|
|
20230918,115800,45911545,662,662,662,662,1
|
|
20230918,115700,45910883,660,660,660,660,0
|
|
20230918,115600,45910883,660,660,660,660,200
|
|
20230918,115500,45778883,662,662,662,662,0
|
|
20230918,115400,45778883,662,660,662,660,429
|
|
20230918,115300,45495741,660,661,661,660,2100
|
|
20230918,115200,44109641,661,661,661,661,900
|
|
20230918,115100,43514741,661,661,661,661,1000
|
|
20230918,115000,42853741,662,662,662,662,0
|
|
20230918,114900,42853741,662,662,662,662,0
|
|
20230918,114800,42853741,662,662,662,662,0
|
|
20230918,114700,42853741,662,662,662,662,0
|
|
20230918,114600,42853741,662,662,662,662,30
|
|
20230918,114500,42833881,663,663,663,663,0
|
|
20230918,114400,42833881,663,663,663,663,0
|
|
20230918,114300,42833881,663,663,663,663,0
|
|
20230918,114200,42833881,663,663,663,663,0
|
|
20230918,114100,42833881,663,663,663,663,0
|
|
20230918,114000,42833881,663,663,663,663,0
|
|
20230918,113900,42833881,663,663,663,663,0
|
|
20230918,113800,42833881,663,663,663,663,0
|
|
20230918,113700,42833881,663,663,663,663,0
|
|
20230918,113600,42833881,663,663,663,663,0
|
|
20230918,113500,42833881,663,663,663,663,0
|
|
20230918,113400,42833881,663,663,663,663,0
|
|
20230918,113300,42833881,663,663,663,663,0
|
|
20230918,113200,42833881,663,663,663,663,0
|
|
20230918,113100,42833881,663,663,663,663,0
|
|
20230918,113000,42833881,663,663,663,663,0
|
|
20230918,112900,42833881,663,663,663,663,0
|
|
20230918,112800,42833881,663,663,663,663,11
|
|
20230918,112700,42826588,663,663,663,663,0
|
|
20230918,112600,42826588,663,663,663,663,0
|
|
20230918,112500,42826588,663,663,663,663,1
|
|
20230918,112400,42825925,661,661,661,661,0
|
|
20230918,112300,42825925,661,661,661,661,0
|
|
20230918,112200,42825925,661,661,661,661,6
|
|
20230918,112100,42821959,663,663,663,663,0
|
|
20230918,112000,42821959,663,663,663,663,0
|
|
20230918,111900,42821959,663,663,663,663,0
|
|
20230918,111800,42821959,663,663,663,663,0
|
|
20230918,111700,42821959,663,663,663,663,0
|
|
20230918,111600,42821959,663,663,663,663,0
|
|
20230918,111500,42821959,663,663,663,663,0
|
|
20230918,111400,42821959,663,663,663,663,0
|
|
20230918,111300,42821959,663,663,663,663,0
|
|
20230918,111200,42821959,663,663,663,663,0
|
|
20230918,111100,42821959,663,663,663,663,0
|
|
20230918,111000,42821959,663,663,663,663,1
|
|
20230918,110900,42821296,662,662,662,662,122
|
|
20230918,110800,42740532,662,662,662,662,100
|
|
20230918,110700,42674332,663,662,663,662,601
|
|
20230918,110600,42276469,663,663,663,663,1
|
|
20230918,110500,42275806,662,662,662,662,178
|
|
20230918,110400,42157970,662,662,662,662,0
|
|
20230918,110300,42157970,662,662,662,662,0
|
|
20230918,110200,42157970,662,662,662,662,0
|
|
20230918,110100,42157970,662,662,662,662,4
|
|
20230918,110000,42155322,660,660,660,660,1
|
|
20230918,105900,42154662,660,660,660,660,259
|
|
20230918,105800,41983722,661,660,661,660,373
|
|
20230918,105700,41737529,659,659,659,659,0
|
|
20230918,105600,41737529,659,659,659,659,0
|
|
20230918,105500,41737529,659,659,659,659,0
|
|
20230918,105400,41737529,659,660,660,659,49
|
|
20230918,105300,41705237,658,659,659,658,1910
|
|
20230918,105200,40447667,660,660,660,660,0
|
|
20230918,105100,40447667,660,660,660,660,0
|
|
20230918,105000,40447667,660,660,660,660,0
|
|
20230918,104900,40447667,660,660,660,660,35
|
|
20230918,104800,40424567,660,660,660,660,0
|
|
20230918,104700,40424567,660,660,660,660,0
|
|
20230918,104600,40424567,660,660,660,660,0
|
|
20230918,104500,40424567,660,660,660,660,1
|
|
20230918,104400,40423907,660,660,660,660,0
|
|
20230918,104300,40423907,660,660,660,660,10
|
|
20230918,104200,40417307,660,660,660,660,0
|
|
20230918,104100,40417307,660,660,660,660,1
|
|
20230918,104000,40416647,659,659,659,659,0
|
|
20230918,103900,40416647,659,659,659,659,0
|
|
20230918,103800,40416647,659,659,659,659,0
|
|
20230918,103700,40416647,659,659,659,659,0
|
|
20230918,103600,40416647,659,659,659,659,147
|
|
20230918,103500,40319774,660,660,660,660,0
|
|
20230918,103400,40319774,660,660,660,660,0
|
|
20230918,103300,40319774,660,660,660,660,0
|
|
20230918,103200,40319774,660,660,660,660,0
|
|
20230918,103100,40319774,660,660,660,660,0
|
|
20230918,103000,40319774,660,660,660,660,0
|
|
20230918,102900,40319774,660,660,660,660,0
|
|
20230918,102800,40319774,660,660,660,660,100
|
|
20230918,102700,40253774,660,660,660,660,0
|
|
20230918,102600,40253774,660,663,663,660,104
|
|
20230918,102500,40184834,663,663,663,663,0
|
|
20230918,102400,40184834,663,663,663,663,0
|
|
20230918,102300,40184834,663,663,663,663,0
|
|
20230918,102200,40184834,663,663,663,663,0
|
|
20230918,102100,40184834,663,663,663,663,0
|
|
20230918,102000,40184834,663,663,663,663,0
|
|
20230918,101900,40184834,663,663,663,663,0
|
|
20230918,101800,40184834,663,663,663,663,0
|
|
20230918,101700,40184834,663,663,663,663,0
|
|
20230918,101600,40184834,663,663,663,663,1
|
|
20230918,101500,40184171,661,661,661,661,0
|
|
20230918,101400,40184171,661,661,661,661,0
|
|
20230918,101300,40184171,661,661,661,661,159
|
|
20230918,101200,40079072,661,661,661,661,841
|
|
20230918,101100,39523171,659,661,661,659,304
|
|
20230918,101000,39322828,663,663,663,663,0
|
|
20230918,100900,39322828,663,663,663,663,0
|
|
20230918,100800,39322828,663,663,663,663,0
|
|
20230918,100700,39322828,663,663,663,663,0
|
|
20230918,100600,39322828,663,663,663,663,0
|
|
20230918,100500,39322828,663,663,663,663,0
|
|
20230918,100400,39322828,663,663,663,663,0
|
|
20230918,100300,39322828,663,663,663,663,0
|
|
20230918,100200,39322828,663,663,663,663,0
|
|
20230918,100100,39322828,663,663,663,663,1
|
|
20230918,100000,39322165,658,658,658,658,1313
|
|
20230918,095900,38458211,663,658,663,658,62
|
|
20230918,095800,38417410,658,658,658,658,0
|
|
20230918,095700,38417410,658,659,663,658,1514
|
|
20230918,095600,37419741,664,664,664,664,0
|
|
20230918,095500,37419741,664,664,664,664,1
|
|
20230918,095400,37419077,662,662,662,662,500
|
|
20230918,095300,37088077,662,662,662,658,3
|
|
20230918,095200,37086095,658,662,662,658,424
|
|
20230918,095100,36807099,658,659,659,658,240
|
|
20230918,095000,36649178,662,662,662,662,1
|
|
20230918,094900,36648516,663,657,663,657,2880
|
|
20230918,094800,34756350,661,659,664,656,1112
|
|
20230918,094700,34026161,660,660,660,660,0
|
|
20230918,094600,34026161,660,660,660,660,69
|
|
20230918,094500,33980621,660,661,661,660,2121
|
|
20230918,094400,32580680,659,659,664,659,3049
|
|
20230918,094300,30571384,659,659,659,657,340
|
|
20230918,094200,30347498,657,657,657,657,0
|
|
20230918,094100,30347498,657,662,662,657,3226
|
|
20230918,094000,28218177,664,664,664,664,0
|
|
20230918,093900,28218177,664,664,664,664,24
|
|
20230918,093800,28202241,664,663,664,661,3146
|
|
20230918,093700,26119596,665,665,665,665,4
|
|
20230918,093600,26116936,662,662,662,662,0
|
|
20230918,093500,26116936,662,665,665,662,1126
|
|
20230918,093400,25371472,662,662,662,662,0
|
|
20230918,093300,25371472,662,663,663,662,4283
|
|
20230918,093200,22535983,665,665,665,665,10
|
|
20230918,093100,22529333,665,663,665,662,443
|
|
20230918,093000,22235970,662,662,662,662,0
|
|
20230918,092900,22235970,662,663,663,662,4505
|
|
20230918,092800,19253442,662,665,665,662,592
|
|
20230918,092700,18861533,662,662,662,662,1877
|
|
20230918,092600,17618959,658,658,658,658,1493
|
|
20230918,092500,16636565,658,659,659,658,1952
|
|
20230918,092400,15351469,659,659,662,659,146
|
|
20230918,092300,15255252,659,659,659,659,212
|
|
20230918,092200,15115544,658,659,659,658,3437
|
|
20230918,092100,12852116,659,659,659,659,20
|
|
20230918,092000,12838936,659,659,659,659,58
|
|
20230918,091900,12800714,660,660,660,658,3692
|
|
20230918,091800,10369624,660,660,660,660,0
|
|
20230918,091700,10369624,660,660,660,660,0
|
|
20230918,091600,10369624,660,662,662,659,206
|
|
20230918,091500,10233664,659,661,662,659,21
|
|
20230918,091400,10219780,657,657,657,657,0
|
|
20230918,091300,10219780,657,657,657,657,0
|
|
20230918,091200,10219780,657,658,658,657,1736
|
|
20230918,091100,9079139,660,660,660,660,44
|
|
20230918,091000,9050099,660,660,660,660,156
|
|
20230918,090900,8947139,655,665,665,655,1693
|
|
20230918,090800,7833009,660,660,660,660,0
|
|
20230918,090700,7833009,660,660,660,660,0
|
|
20230918,090600,7833009,660,660,660,660,0
|
|
20230918,090500,7833009,660,660,660,660,124
|
|
20230918,090400,7751169,669,659,670,653,2535
|
|
20230918,090300,6086072,670,670,670,670,1
|
|
20230918,090200,6085402,667,667,667,657,1629
|
|
20230918,090100,5011769,655,655,655,655,0
|
|
20230918,090000,5011769,655,669,669,655,7560
|