613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191000,69219425,332,332,332,332,3311
|
|
20230901,190900,69219425,332,332,332,332,0
|
|
20230901,190800,69219425,332,332,332,332,0
|
|
20230901,190700,69219425,332,332,332,332,0
|
|
20230901,190600,69219425,332,332,332,332,0
|
|
20230901,190500,69219425,332,332,332,332,0
|
|
20230901,190400,69219425,332,332,332,332,0
|
|
20230901,190300,69219425,332,332,332,332,0
|
|
20230901,190200,69219425,332,332,332,332,0
|
|
20230901,190100,69219425,332,332,332,332,0
|
|
20230901,190000,69219425,332,332,332,332,0
|
|
20230901,185900,69219425,332,332,332,332,0
|
|
20230901,185800,69219425,332,332,332,332,0
|
|
20230901,185700,69219425,332,332,332,332,0
|
|
20230901,185600,69219425,332,332,332,332,0
|
|
20230901,185500,69219425,332,332,332,332,0
|
|
20230901,185400,69219425,332,332,332,332,0
|
|
20230901,185300,69219425,332,332,332,332,0
|
|
20230901,185200,69219425,332,332,332,332,0
|
|
20230901,185100,69219425,332,332,332,332,0
|
|
20230901,185000,69219425,332,332,332,332,0
|
|
20230901,184900,69219425,332,332,332,332,0
|
|
20230901,184800,69219425,332,332,332,332,0
|
|
20230901,184700,69219425,332,332,332,332,0
|
|
20230901,184600,69219425,332,332,332,332,0
|
|
20230901,184500,69219425,332,332,332,332,0
|
|
20230901,184400,69219425,332,332,332,332,0
|
|
20230901,184300,69219425,332,332,332,332,0
|
|
20230901,184200,69219425,332,332,332,332,0
|
|
20230901,184100,69219425,332,332,332,332,0
|
|
20230901,184000,69219425,332,332,332,332,3311
|
|
20230901,183900,69219425,332,332,332,332,0
|
|
20230901,183800,69219425,332,332,332,332,0
|
|
20230901,183700,69219425,332,332,332,332,0
|
|
20230901,183600,69219425,332,332,332,332,0
|
|
20230901,183500,69219425,332,332,332,332,0
|
|
20230901,183400,69219425,332,332,332,332,0
|
|
20230901,183300,69219425,332,332,332,332,0
|
|
20230901,183200,69219425,332,332,332,332,0
|
|
20230901,183100,69219425,332,332,332,332,0
|
|
20230901,183000,69219425,332,332,332,332,0
|
|
20230901,182900,69219425,332,332,332,332,0
|
|
20230901,182800,69219425,332,332,332,332,0
|
|
20230901,182700,69219425,332,332,332,332,0
|
|
20230901,182600,69219425,332,332,332,332,0
|
|
20230901,182500,69219425,332,332,332,332,0
|
|
20230901,182400,69219425,332,332,332,332,0
|
|
20230901,182300,69219425,332,332,332,332,0
|
|
20230901,182200,69219425,332,332,332,332,0
|
|
20230901,182100,69219425,332,332,332,332,0
|
|
20230901,182000,69219425,332,332,332,332,0
|
|
20230901,181900,69219425,332,332,332,332,0
|
|
20230901,181800,69219425,332,332,332,332,0
|
|
20230901,181700,69219425,332,332,332,332,0
|
|
20230901,181600,69219425,332,332,332,332,0
|
|
20230901,181500,69219425,332,332,332,332,0
|
|
20230901,181400,69219425,332,332,332,332,0
|
|
20230901,181300,69219425,332,332,332,332,0
|
|
20230901,181200,69219425,332,332,332,332,0
|
|
20230901,181100,69219425,332,332,332,332,0
|
|
20230901,181000,69219425,332,332,332,332,3311
|
|
20230901,180900,69219425,332,332,332,332,0
|
|
20230901,180800,69219425,332,332,332,332,0
|
|
20230901,180700,69219425,332,332,332,332,0
|
|
20230901,180600,69219425,332,332,332,332,0
|
|
20230901,180500,69219425,332,332,332,332,0
|
|
20230901,180400,69219425,332,332,332,332,0
|
|
20230901,180300,69219425,332,332,332,332,0
|
|
20230901,180200,69219425,332,332,332,332,0
|
|
20230901,180100,69219425,332,332,332,332,0
|
|
20230901,180000,69219425,332,332,332,332,0
|
|
20230901,175900,69219425,332,332,332,332,0
|
|
20230901,175800,69219425,332,332,332,332,0
|
|
20230901,175700,69219425,332,332,332,332,0
|
|
20230901,175600,69219425,332,332,332,332,0
|
|
20230901,175500,69219425,332,332,332,332,0
|
|
20230901,175400,69219425,332,332,332,332,0
|
|
20230901,175300,69219425,332,332,332,332,0
|
|
20230901,175200,69219425,332,332,332,332,0
|
|
20230901,175100,69219425,332,332,332,332,0
|
|
20230901,175000,69219425,332,332,332,332,0
|
|
20230901,174900,69219425,332,332,332,332,0
|
|
20230901,174800,69219425,332,332,332,332,0
|
|
20230901,174700,69219425,332,332,332,332,0
|
|
20230901,174600,69219425,332,332,332,332,0
|
|
20230901,174500,69219425,332,332,332,332,0
|
|
20230901,174400,69219425,332,332,332,332,0
|
|
20230901,174300,69219425,332,332,332,332,0
|
|
20230901,174200,69219425,332,332,332,332,0
|
|
20230901,174100,69219425,332,332,332,332,0
|
|
20230901,174000,69219425,332,332,332,332,3311
|
|
20230901,173900,69219425,332,332,332,332,0
|
|
20230901,173800,69219425,332,332,332,332,0
|
|
20230901,173700,69219425,332,332,332,332,0
|
|
20230901,173600,69219425,332,332,332,332,0
|
|
20230901,173500,69219425,332,332,332,332,0
|
|
20230901,173400,69219425,332,332,332,332,0
|
|
20230901,173300,69219425,332,332,332,332,0
|
|
20230901,173200,69219425,332,332,332,332,0
|
|
20230901,173100,69219425,332,332,332,332,0
|
|
20230901,173000,69219425,332,332,332,332,0
|
|
20230901,172900,69219425,332,332,332,332,0
|
|
20230901,172800,69219425,332,332,332,332,0
|
|
20230901,172700,69219425,332,332,332,332,0
|
|
20230901,172600,69219425,332,332,332,332,0
|
|
20230901,172500,69219425,332,332,332,332,0
|
|
20230901,172400,69219425,332,332,332,332,0
|
|
20230901,172300,69219425,332,332,332,332,0
|
|
20230901,172200,69219425,332,332,332,332,0
|
|
20230901,172100,69219425,332,332,332,332,0
|
|
20230901,172000,69219425,332,332,332,332,0
|
|
20230901,171900,69219425,332,332,332,332,0
|
|
20230901,171800,69219425,332,332,332,332,0
|
|
20230901,171700,69219425,332,332,332,332,0
|
|
20230901,171600,69219425,332,332,332,332,0
|
|
20230901,171500,69219425,332,332,332,332,0
|
|
20230901,171400,69219425,332,332,332,332,0
|
|
20230901,171300,69219425,332,332,332,332,0
|
|
20230901,171200,69219425,332,332,332,332,0
|
|
20230901,171100,69219425,332,332,332,332,0
|
|
20230901,171000,69219425,332,332,332,332,3311
|
|
20230901,170900,69219425,332,332,332,332,0
|
|
20230901,170800,69219425,332,332,332,332,0
|
|
20230901,170700,69219425,332,332,332,332,0
|
|
20230901,170600,69219425,332,332,332,332,0
|
|
20230901,170500,69219425,332,332,332,332,0
|
|
20230901,170400,69219425,332,332,332,332,0
|
|
20230901,170300,69219425,332,332,332,332,0
|
|
20230901,170200,69219425,332,332,332,332,0
|
|
20230901,170100,69219425,332,332,332,332,0
|
|
20230901,170000,69219425,332,332,332,332,0
|
|
20230901,165900,69219425,332,332,332,332,0
|
|
20230901,165800,69219425,332,332,332,332,0
|
|
20230901,165700,69219425,332,332,332,332,0
|
|
20230901,165600,69219425,332,332,332,332,0
|
|
20230901,165500,69219425,332,332,332,332,0
|
|
20230901,165400,69219425,332,332,332,332,0
|
|
20230901,165300,69219425,332,332,332,332,0
|
|
20230901,165200,69219425,332,332,332,332,0
|
|
20230901,165100,69219425,332,332,332,332,0
|
|
20230901,165000,69219425,332,332,332,332,0
|
|
20230901,164900,69219425,332,332,332,332,0
|
|
20230901,164800,69219425,332,332,332,332,0
|
|
20230901,164700,69219425,332,332,332,332,0
|
|
20230901,164600,69219425,332,332,332,332,0
|
|
20230901,164500,69219425,332,332,332,332,0
|
|
20230901,164400,69219425,332,332,332,332,0
|
|
20230901,164300,69219425,332,332,332,332,0
|
|
20230901,164200,69219425,332,332,332,332,0
|
|
20230901,164100,69219425,332,332,332,332,0
|
|
20230901,164000,69219425,332,332,332,332,3311
|
|
20230901,163900,69219425,332,332,332,332,0
|
|
20230901,163800,69219425,332,332,332,332,0
|
|
20230901,163700,69219425,332,332,332,332,0
|
|
20230901,163600,69219425,332,332,332,332,0
|
|
20230901,163500,69219425,332,332,332,332,0
|
|
20230901,163400,69219425,332,332,332,332,0
|
|
20230901,163300,69219425,332,332,332,332,0
|
|
20230901,163200,69219425,332,332,332,332,0
|
|
20230901,163100,69219425,332,332,332,332,0
|
|
20230901,163000,69219425,332,332,332,332,0
|
|
20230901,162900,69219425,332,332,332,332,0
|
|
20230901,162800,69219425,332,332,332,332,0
|
|
20230901,162700,69219425,332,332,332,332,0
|
|
20230901,162600,69219425,332,332,332,332,0
|
|
20230901,162500,69219425,332,332,332,332,0
|
|
20230901,162400,69219425,332,332,332,332,0
|
|
20230901,162300,69219425,332,332,332,332,0
|
|
20230901,162200,69219425,332,332,332,332,0
|
|
20230901,162100,69219425,332,332,332,332,0
|
|
20230901,162000,69219425,332,332,332,332,0
|
|
20230901,161900,69219425,332,332,332,332,0
|
|
20230901,161800,69219425,332,332,332,332,0
|
|
20230901,161700,69219425,332,332,332,332,0
|
|
20230901,161600,69219425,332,332,332,332,0
|
|
20230901,161500,69219425,332,332,332,332,0
|
|
20230901,161400,69219425,332,332,332,332,0
|
|
20230901,161300,69219425,332,332,332,332,0
|
|
20230901,161200,69219425,332,332,332,332,0
|
|
20230901,161100,69219425,332,332,332,332,0
|
|
20230901,161000,69219425,332,332,332,332,3311
|
|
20230901,160900,69219425,332,332,332,332,0
|
|
20230901,160800,69219425,332,332,332,332,0
|
|
20230901,160700,69219425,332,332,332,332,0
|
|
20230901,160600,69219425,332,332,332,332,0
|
|
20230901,160500,69219425,332,332,332,332,0
|
|
20230901,160400,69219425,332,332,332,332,0
|
|
20230901,160300,69219425,332,332,332,332,0
|
|
20230901,160200,69219425,332,332,332,332,0
|
|
20230901,160100,69219425,332,332,332,332,0
|
|
20230901,160000,69219425,332,332,332,332,0
|
|
20230901,155900,69219425,332,332,332,332,0
|
|
20230901,155800,69219425,332,332,332,332,0
|
|
20230901,155700,69219425,332,332,332,332,0
|
|
20230901,155600,69219425,332,332,332,332,0
|
|
20230901,155500,69219425,332,332,332,332,0
|
|
20230901,155400,69219425,332,332,332,332,0
|
|
20230901,155300,69219425,332,332,332,332,0
|
|
20230901,155200,69219425,332,332,332,332,0
|
|
20230901,155100,69219425,332,332,332,332,0
|
|
20230901,155000,69219425,332,332,332,332,0
|
|
20230901,154900,69219425,332,332,332,332,0
|
|
20230901,154800,69219425,332,332,332,332,0
|
|
20230901,154700,69219425,332,332,332,332,0
|
|
20230901,154600,69219425,332,332,332,332,0
|
|
20230901,154500,69219425,332,332,332,332,0
|
|
20230901,154400,69219425,332,332,332,332,0
|
|
20230901,154300,69219425,332,332,332,332,0
|
|
20230901,154200,69219425,332,332,332,332,0
|
|
20230901,154100,69219425,332,332,332,332,0
|
|
20230901,154000,69219425,332,332,332,332,3311
|
|
20230901,153900,69219425,332,332,332,332,0
|
|
20230901,153800,69219425,332,332,332,332,0
|
|
20230901,153700,69219425,332,332,332,332,0
|
|
20230901,153600,69219425,332,332,332,332,0
|
|
20230901,153500,69219425,332,332,332,332,0
|
|
20230901,153400,69219425,332,332,332,332,0
|
|
20230901,153300,69219425,332,332,332,332,0
|
|
20230901,153200,69219425,332,332,332,332,0
|
|
20230901,153100,69219425,332,332,332,332,0
|
|
20230901,153000,69219425,332,332,332,332,3311
|
|
20230901,152900,68120173,330,330,330,330,0
|
|
20230901,152800,68120173,330,330,330,330,0
|
|
20230901,152700,68120173,330,330,330,330,0
|
|
20230901,152600,68120173,330,330,330,330,0
|
|
20230901,152500,68120173,330,330,330,330,0
|
|
20230901,152400,68120173,330,330,330,330,0
|
|
20230901,152300,68120173,330,330,330,330,0
|
|
20230901,152200,68120173,330,330,330,330,0
|
|
20230901,152100,68120173,330,330,330,330,0
|
|
20230901,152000,68120173,330,330,330,330,0
|
|
20230901,151900,68120173,330,330,330,330,500
|
|
20230901,151800,67955173,330,330,330,330,1517
|
|
20230901,151700,67454563,329,329,329,329,1000
|
|
20230901,151600,67125563,330,330,330,330,334
|
|
20230901,151500,67015343,330,330,330,330,326
|
|
20230901,151400,66907763,330,330,330,330,519
|
|
20230901,151300,66736493,330,330,330,330,909
|
|
20230901,151200,66436523,330,329,330,329,2902
|
|
20230901,151100,65481711,329,329,329,329,1
|
|
20230901,151000,65481382,329,329,329,329,0
|
|
20230901,150900,65481382,329,329,329,329,0
|
|
20230901,150800,65481382,329,329,329,329,0
|
|
20230901,150700,65481382,329,329,329,329,0
|
|
20230901,150600,65481382,329,329,329,329,18225
|
|
20230901,150500,59485357,330,330,330,330,0
|
|
20230901,150400,59485357,330,330,330,330,0
|
|
20230901,150300,59485357,330,330,330,330,0
|
|
20230901,150200,59485357,330,330,330,330,25
|
|
20230901,150100,59477107,330,330,330,330,0
|
|
20230901,150000,59477107,330,330,330,330,1
|
|
20230901,145900,59476777,330,330,330,330,0
|
|
20230901,145800,59476777,330,330,330,330,953
|
|
20230901,145700,59162287,330,330,330,330,0
|
|
20230901,145600,59162287,330,330,330,330,0
|
|
20230901,145500,59162287,330,330,330,330,0
|
|
20230901,145400,59162287,330,330,330,330,400
|
|
20230901,145300,59030287,330,330,330,330,205
|
|
20230901,145200,58962637,331,331,332,331,219
|
|
20230901,145100,58890144,330,330,330,330,0
|
|
20230901,145000,58890144,330,330,330,330,0
|
|
20230901,144900,58890144,330,330,330,330,4
|
|
20230901,144800,58888824,330,330,330,330,33
|
|
20230901,144700,58877934,333,333,333,333,0
|
|
20230901,144600,58877934,333,333,333,333,0
|
|
20230901,144500,58877934,333,333,333,333,0
|
|
20230901,144400,58877934,333,333,333,333,0
|
|
20230901,144300,58877934,333,333,333,333,0
|
|
20230901,144200,58877934,333,333,333,333,0
|
|
20230901,144100,58877934,333,332,333,332,1920
|
|
20230901,144000,58238592,330,331,331,330,300
|
|
20230901,143900,58139559,331,331,331,331,300
|
|
20230901,143800,58040259,331,331,331,331,0
|
|
20230901,143700,58040259,331,331,331,331,0
|
|
20230901,143600,58040259,331,331,331,331,0
|
|
20230901,143500,58040259,331,331,331,331,11
|
|
20230901,143400,58036618,332,332,332,332,0
|
|
20230901,143300,58036618,332,332,332,332,0
|
|
20230901,143200,58036618,332,332,332,332,0
|
|
20230901,143100,58036618,332,332,332,332,0
|
|
20230901,143000,58036618,332,332,332,332,0
|
|
20230901,142900,58036618,332,332,332,332,0
|
|
20230901,142800,58036618,332,332,332,332,0
|
|
20230901,142700,58036618,332,331,332,331,2514
|
|
20230901,142600,57201981,332,331,332,331,29
|
|
20230901,142500,57192364,332,331,332,331,245
|
|
20230901,142400,57111049,330,330,330,330,55
|
|
20230901,142300,57092899,330,330,330,330,0
|
|
20230901,142200,57092899,330,330,330,330,0
|
|
20230901,142100,57092899,330,330,330,330,0
|
|
20230901,142000,57092899,330,330,330,330,0
|
|
20230901,141900,57092899,330,330,330,330,11
|
|
20230901,141800,57089269,331,331,331,331,1
|
|
20230901,141700,57088938,331,331,331,331,0
|
|
20230901,141600,57088938,331,331,331,331,0
|
|
20230901,141500,57088938,331,331,331,331,0
|
|
20230901,141400,57088938,331,331,331,331,0
|
|
20230901,141300,57088938,331,331,331,331,0
|
|
20230901,141200,57088938,331,331,331,331,0
|
|
20230901,141100,57088938,331,331,331,331,0
|
|
20230901,141000,57088938,331,331,331,331,0
|
|
20230901,140900,57088938,331,331,331,331,0
|
|
20230901,140800,57088938,331,331,331,331,0
|
|
20230901,140700,57088938,331,331,331,331,0
|
|
20230901,140600,57088938,331,329,331,329,219
|
|
20230901,140500,57016867,329,329,329,329,766
|
|
20230901,140400,56764853,329,330,330,329,14
|
|
20230901,140300,56760234,330,330,330,330,0
|
|
20230901,140200,56760234,330,330,330,330,10
|
|
20230901,140100,56756934,329,329,329,329,0
|
|
20230901,140000,56756934,329,329,329,329,46
|
|
20230901,135900,56741800,329,329,329,329,0
|
|
20230901,135800,56741800,329,329,329,329,0
|
|
20230901,135700,56741800,329,329,329,329,0
|
|
20230901,135600,56741800,329,329,329,329,2010
|
|
20230901,135500,56080510,332,332,332,332,0
|
|
20230901,135400,56080510,332,332,332,332,0
|
|
20230901,135300,56080510,332,332,332,332,0
|
|
20230901,135200,56080510,332,332,332,332,0
|
|
20230901,135100,56080510,332,332,332,332,0
|
|
20230901,135000,56080510,332,332,332,332,0
|
|
20230901,134900,56080510,332,332,332,332,1
|
|
20230901,134800,56080178,332,332,332,332,0
|
|
20230901,134700,56080178,332,332,332,332,0
|
|
20230901,134600,56080178,332,332,332,332,0
|
|
20230901,134500,56080178,332,332,332,332,0
|
|
20230901,134400,56080178,332,332,332,332,0
|
|
20230901,134300,56080178,332,332,332,332,0
|
|
20230901,134200,56080178,332,332,332,332,0
|
|
20230901,134100,56080178,332,332,332,332,0
|
|
20230901,134000,56080178,332,332,332,332,1000
|
|
20230901,133900,55748178,332,332,332,332,0
|
|
20230901,133800,55748178,332,332,332,332,6
|
|
20230901,133700,55746186,329,329,329,329,0
|
|
20230901,133600,55746186,329,332,332,329,1512
|
|
20230901,133500,55248714,332,332,332,332,1
|
|
20230901,133400,55248382,329,329,329,329,100
|
|
20230901,133300,55215482,329,329,329,329,0
|
|
20230901,133200,55215482,329,329,329,329,4134
|
|
20230901,133100,53855396,330,330,330,330,0
|
|
20230901,133000,53855396,330,330,330,330,50
|
|
20230901,132900,53838896,330,330,330,330,236
|
|
20230901,132800,53761016,332,332,332,332,20
|
|
20230901,132700,53754376,333,333,333,333,0
|
|
20230901,132600,53754376,333,333,333,333,0
|
|
20230901,132500,53754376,333,333,333,333,0
|
|
20230901,132400,53754376,333,331,333,331,90
|
|
20230901,132300,53724571,331,331,331,331,0
|
|
20230901,132200,53724571,331,331,331,331,0
|
|
20230901,132100,53724571,331,331,331,331,20
|
|
20230901,132000,53717951,331,331,331,331,0
|
|
20230901,131900,53717951,331,331,331,331,0
|
|
20230901,131800,53717951,331,331,331,331,0
|
|
20230901,131700,53717951,331,331,331,331,0
|
|
20230901,131600,53717951,331,331,331,331,0
|
|
20230901,131500,53717951,331,331,331,331,1000
|
|
20230901,131400,53386951,331,331,331,331,0
|
|
20230901,131300,53386951,331,331,331,331,0
|
|
20230901,131200,53386951,331,331,331,331,445
|
|
20230901,131100,53239656,331,332,333,331,742
|
|
20230901,131000,52993973,333,333,333,333,0
|
|
20230901,130900,52993973,333,333,333,333,0
|
|
20230901,130800,52993973,333,333,333,333,0
|
|
20230901,130700,52993973,333,333,333,333,270
|
|
20230901,130600,52904063,333,333,333,333,2
|
|
20230901,130500,52903397,333,333,333,333,2
|
|
20230901,130400,52902731,333,333,333,333,0
|
|
20230901,130300,52902731,333,333,333,333,0
|
|
20230901,130200,52902731,333,333,333,333,0
|
|
20230901,130100,52902731,333,333,333,333,0
|
|
20230901,130000,52902731,333,333,333,333,0
|
|
20230901,125900,52902731,333,333,333,333,0
|
|
20230901,125800,52902731,333,333,333,333,15
|
|
20230901,125700,52897736,333,333,333,333,780
|
|
20230901,125600,52637996,333,333,333,333,19
|
|
20230901,125500,52631669,332,332,332,332,97
|
|
20230901,125400,52599465,332,332,332,332,3
|
|
20230901,125300,52598469,333,333,333,333,0
|
|
20230901,125200,52598469,333,333,333,333,0
|
|
20230901,125100,52598469,333,333,333,333,0
|
|
20230901,125000,52598469,333,332,333,332,100
|
|
20230901,124900,52565259,331,331,331,331,0
|
|
20230901,124800,52565259,331,331,331,331,100
|
|
20230901,124700,52532159,331,331,331,331,94
|
|
20230901,124600,52501045,333,333,333,333,0
|
|
20230901,124500,52501045,333,331,333,331,1000
|
|
20230901,124400,52169617,331,330,331,330,1474
|
|
20230901,124300,51682723,330,330,330,330,0
|
|
20230901,124200,51682723,330,330,330,330,0
|
|
20230901,124100,51682723,330,330,330,330,0
|
|
20230901,124000,51682723,330,330,330,330,1515
|
|
20230901,123900,51182773,330,330,330,330,0
|
|
20230901,123800,51182773,330,330,330,330,151
|
|
20230901,123700,51132943,330,330,330,330,0
|
|
20230901,123600,51132943,330,330,330,330,10
|
|
20230901,123500,51129643,328,328,328,328,3127
|
|
20230901,123400,50103987,327,328,328,327,393
|
|
20230901,123300,49975460,328,328,328,328,458
|
|
20230901,123200,49825236,327,327,327,327,1
|
|
20230901,123100,49824909,328,328,328,328,0
|
|
20230901,123000,49824909,328,328,328,328,0
|
|
20230901,122900,49824909,328,328,328,328,0
|
|
20230901,122800,49824909,328,328,328,328,0
|
|
20230901,122700,49824909,328,328,328,328,3074
|
|
20230901,122600,48816637,328,328,328,328,0
|
|
20230901,122500,48816637,328,328,328,328,15
|
|
20230901,122400,48811717,328,328,328,328,10
|
|
20230901,122300,48808437,328,328,328,328,100
|
|
20230901,122200,48775637,328,328,328,328,0
|
|
20230901,122100,48775637,328,328,328,328,500
|
|
20230901,122000,48611637,328,328,328,328,100
|
|
20230901,121900,48578837,328,328,328,328,300
|
|
20230901,121800,48480437,328,328,328,328,301
|
|
20230901,121700,48381709,328,328,328,328,60
|
|
20230901,121600,48362029,328,328,328,328,500
|
|
20230901,121500,48198029,327,327,327,327,0
|
|
20230901,121400,48198029,327,330,330,327,14824
|
|
20230901,121300,43341978,330,330,330,330,589
|
|
20230901,121200,43147608,330,330,330,330,0
|
|
20230901,121100,43147608,330,330,330,330,0
|
|
20230901,121000,43147608,330,330,330,330,84
|
|
20230901,120900,43119888,330,330,330,330,1515
|
|
20230901,120800,42619938,330,330,330,330,0
|
|
20230901,120700,42619938,330,330,330,330,0
|
|
20230901,120600,42619938,330,330,330,330,0
|
|
20230901,120500,42619938,330,330,330,330,0
|
|
20230901,120400,42619938,330,330,330,330,310
|
|
20230901,120300,42517638,330,330,330,330,0
|
|
20230901,120200,42517638,330,330,330,330,0
|
|
20230901,120100,42517638,330,329,330,329,50
|
|
20230901,120000,42501167,330,330,330,330,0
|
|
20230901,115900,42501167,330,330,330,330,0
|
|
20230901,115800,42501167,330,330,330,330,100
|
|
20230901,115700,42468167,330,330,330,330,0
|
|
20230901,115600,42468167,330,330,330,330,0
|
|
20230901,115500,42468167,330,330,330,330,101
|
|
20230901,115400,42434837,330,330,330,330,0
|
|
20230901,115300,42434837,330,330,330,330,0
|
|
20230901,115200,42434837,330,330,330,330,14
|
|
20230901,115100,42430217,330,329,330,329,5161
|
|
20230901,115000,40732238,329,329,329,329,0
|
|
20230901,114900,40732238,329,329,329,329,201
|
|
20230901,114800,40666109,329,329,329,329,200
|
|
20230901,114700,40600309,329,329,329,329,1000
|
|
20230901,114600,40271309,330,330,330,330,10
|
|
20230901,114500,40268009,330,330,330,330,0
|
|
20230901,114400,40268009,330,330,330,330,30
|
|
20230901,114300,40258109,330,330,330,330,200
|
|
20230901,114200,40192109,330,330,330,330,0
|
|
20230901,114100,40192109,330,330,330,330,116
|
|
20230901,114000,40153829,330,330,330,330,0
|
|
20230901,113900,40153829,330,330,330,330,6
|
|
20230901,113800,40151849,330,333,333,330,58
|
|
20230901,113700,40132538,333,333,333,333,0
|
|
20230901,113600,40132538,333,332,333,332,31
|
|
20230901,113500,40122245,332,332,332,332,1
|
|
20230901,113400,40121913,327,331,331,327,14951
|
|
20230901,113300,35195457,331,331,331,331,0
|
|
20230901,113200,35195457,331,331,331,331,0
|
|
20230901,113100,35195457,331,331,331,331,0
|
|
20230901,113000,35195457,331,331,331,331,1178
|
|
20230901,112900,34805539,331,331,331,331,10000
|
|
20230901,112800,31495539,331,331,331,331,0
|
|
20230901,112700,31495539,331,331,331,331,3300
|
|
20230901,112600,30403239,331,331,331,331,0
|
|
20230901,112500,30403239,331,331,331,331,0
|
|
20230901,112400,30403239,331,331,331,331,0
|
|
20230901,112300,30403239,331,334,334,331,17
|
|
20230901,112200,30397598,334,334,334,334,0
|
|
20230901,112100,30397598,334,334,334,334,30
|
|
20230901,112000,30387578,334,334,334,334,0
|
|
20230901,111900,30387578,334,334,334,334,0
|
|
20230901,111800,30387578,334,334,334,334,0
|
|
20230901,111700,30387578,334,334,334,334,46
|
|
20230901,111600,30372214,335,335,335,335,0
|
|
20230901,111500,30372214,335,335,335,335,0
|
|
20230901,111400,30372214,335,331,335,331,1489
|
|
20230901,111300,29879315,331,331,331,331,0
|
|
20230901,111200,29879315,331,331,331,331,0
|
|
20230901,111100,29879315,331,331,331,331,0
|
|
20230901,111000,29879315,331,331,331,331,1
|
|
20230901,110900,29878984,330,330,330,330,0
|
|
20230901,110800,29878984,330,330,330,330,0
|
|
20230901,110700,29878984,330,330,330,330,0
|
|
20230901,110600,29878984,330,330,330,330,1
|
|
20230901,110500,29878654,330,330,330,330,0
|
|
20230901,110400,29878654,330,330,330,330,0
|
|
20230901,110300,29878654,330,330,330,330,0
|
|
20230901,110200,29878654,330,330,330,330,0
|
|
20230901,110100,29878654,330,329,330,329,4170
|
|
20230901,110000,28502561,329,329,329,329,5000
|
|
20230901,105900,26857561,330,330,330,330,4466
|
|
20230901,105800,25383781,331,331,331,331,0
|
|
20230901,105700,25383781,331,331,331,331,100
|
|
20230901,105600,25350681,331,331,331,331,0
|
|
20230901,105500,25350681,331,331,331,331,148
|
|
20230901,105400,25301693,331,332,332,331,19208
|
|
20230901,105300,18931685,332,332,332,332,0
|
|
20230901,105200,18931685,332,332,332,332,0
|
|
20230901,105100,18931685,332,332,332,332,0
|
|
20230901,105000,18931685,332,332,332,332,429
|
|
20230901,104900,18789257,335,335,335,335,0
|
|
20230901,104800,18789257,335,335,335,335,0
|
|
20230901,104700,18789257,335,335,335,335,0
|
|
20230901,104600,18789257,335,335,335,335,0
|
|
20230901,104500,18789257,335,334,335,332,9300
|
|
20230901,104400,15688904,335,335,335,335,368
|
|
20230901,104300,15565624,335,335,335,335,0
|
|
20230901,104200,15565624,335,335,335,335,0
|
|
20230901,104100,15565624,335,335,335,335,21
|
|
20230901,104000,15558589,337,337,337,337,0
|
|
20230901,103900,15558589,337,337,337,337,0
|
|
20230901,103800,15558589,337,337,337,337,0
|
|
20230901,103700,15558589,337,337,337,337,0
|
|
20230901,103600,15558589,337,337,337,337,0
|
|
20230901,103500,15558589,337,337,337,337,0
|
|
20230901,103400,15558589,337,336,337,336,200
|
|
20230901,103300,15491373,336,336,336,336,10
|
|
20230901,103200,15488013,336,336,336,336,6
|
|
20230901,103100,15485997,333,335,335,333,8835
|
|
20230901,103000,12540237,336,336,336,336,1481
|
|
20230901,102900,12042621,336,336,336,336,0
|
|
20230901,102800,12042621,336,335,336,335,8464
|
|
20230901,102700,9207180,335,335,335,335,188
|
|
20230901,102600,9144200,335,335,335,335,0
|
|
20230901,102500,9144200,335,335,335,335,0
|
|
20230901,102400,9144200,335,335,335,335,0
|
|
20230901,102300,9144200,335,335,335,335,377
|
|
20230901,102200,9017905,334,334,334,334,0
|
|
20230901,102100,9017905,334,334,334,334,9673
|
|
20230901,102000,5787123,334,334,334,334,25
|
|
20230901,101900,5778773,334,334,334,334,0
|
|
20230901,101800,5778773,334,334,334,334,10
|
|
20230901,101700,5775433,334,334,334,334,0
|
|
20230901,101600,5775433,334,334,334,334,0
|
|
20230901,101500,5775433,334,334,334,334,150
|
|
20230901,101400,5725333,334,334,334,334,0
|
|
20230901,101300,5725333,334,334,334,334,334
|
|
20230901,101200,5613777,334,334,334,334,0
|
|
20230901,101100,5613777,334,334,334,334,0
|
|
20230901,101000,5613777,334,334,334,334,500
|
|
20230901,100900,5446777,334,334,334,334,0
|
|
20230901,100800,5446777,334,334,334,334,0
|
|
20230901,100700,5446777,334,334,334,334,0
|
|
20230901,100600,5446777,334,334,334,334,4
|
|
20230901,100500,5445441,334,334,334,334,0
|
|
20230901,100400,5445441,334,334,334,334,100
|
|
20230901,100300,5412041,334,334,334,334,0
|
|
20230901,100200,5412041,334,334,334,334,1063
|
|
20230901,100100,5056999,334,334,334,334,210
|
|
20230901,100000,4986859,334,334,334,334,0
|
|
20230901,095900,4986859,334,334,334,334,100
|
|
20230901,095800,4953459,334,334,334,334,0
|
|
20230901,095700,4953459,334,334,334,334,0
|
|
20230901,095600,4953459,334,334,334,334,17
|
|
20230901,095500,4947781,334,334,334,334,38
|
|
20230901,095400,4935089,334,334,334,334,0
|
|
20230901,095300,4935089,334,334,334,334,17
|
|
20230901,095200,4929411,334,333,334,333,1009
|
|
20230901,095100,4593405,334,334,334,334,0
|
|
20230901,095000,4593405,334,334,334,334,0
|
|
20230901,094900,4593405,334,334,334,334,0
|
|
20230901,094800,4593405,334,334,334,334,0
|
|
20230901,094700,4593405,334,334,334,334,0
|
|
20230901,094600,4593405,334,334,334,332,3
|
|
20230901,094500,4592405,332,332,332,332,863
|
|
20230901,094400,4305889,332,332,332,332,0
|
|
20230901,094300,4305889,332,334,334,332,1213
|
|
20230901,094200,3901802,334,334,334,334,18
|
|
20230901,094100,3895790,334,334,334,334,2
|
|
20230901,094000,3895122,334,334,334,334,0
|
|
20230901,093900,3895122,334,334,334,334,0
|
|
20230901,093800,3895122,334,334,334,334,0
|
|
20230901,093700,3895122,334,334,334,334,0
|
|
20230901,093600,3895122,334,334,334,334,0
|
|
20230901,093500,3895122,334,334,334,334,1
|
|
20230901,093400,3894788,334,334,334,334,1
|
|
20230901,093300,3894454,334,334,334,334,1
|
|
20230901,093200,3894120,334,335,335,334,185
|
|
20230901,093100,3832329,334,334,334,334,118
|
|
20230901,093000,3792917,335,335,335,335,50
|
|
20230901,092900,3776167,335,335,335,335,1
|
|
20230901,092800,3775832,335,335,335,335,0
|
|
20230901,092700,3775832,335,335,335,335,0
|
|
20230901,092600,3775832,335,335,335,335,348
|
|
20230901,092500,3659252,335,335,335,335,632
|
|
20230901,092400,3447532,335,335,335,335,0
|
|
20230901,092300,3447532,335,335,335,335,0
|
|
20230901,092200,3447532,335,335,335,335,40
|
|
20230901,092100,3434132,335,335,335,335,4
|
|
20230901,092000,3432792,335,335,335,335,0
|
|
20230901,091900,3432792,335,333,335,333,156
|
|
20230901,091800,3380842,332,332,332,332,0
|
|
20230901,091700,3380842,332,332,332,332,0
|
|
20230901,091600,3380842,332,332,332,332,0
|
|
20230901,091500,3380842,332,332,332,332,2789
|
|
20230901,091400,2454894,332,332,332,332,0
|
|
20230901,091300,2454894,332,332,332,332,0
|
|
20230901,091200,2454894,332,332,332,332,0
|
|
20230901,091100,2454894,332,332,332,332,11
|
|
20230901,091000,2451242,333,333,333,333,0
|
|
20230901,090900,2451242,333,333,333,333,1001
|
|
20230901,090800,2117909,333,333,333,333,1
|
|
20230901,090700,2117576,330,330,330,330,0
|
|
20230901,090600,2117576,330,330,330,330,51
|
|
20230901,090500,2100746,330,330,330,330,0
|
|
20230901,090400,2100746,330,330,330,330,0
|
|
20230901,090300,2100746,330,330,330,330,0
|
|
20230901,090200,2100746,330,330,330,330,0
|
|
20230901,090100,2100746,330,330,330,330,0
|
|
20230901,090000,2100746,330,335,335,330,6345
|