614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191100,102284070,332,332,332,332,2020
|
|
20230904,191000,102284070,332,332,332,332,0
|
|
20230904,190900,102284070,332,332,332,332,0
|
|
20230904,190800,102284070,332,332,332,332,0
|
|
20230904,190700,102284070,332,332,332,332,0
|
|
20230904,190600,102284070,332,332,332,332,0
|
|
20230904,190500,102284070,332,332,332,332,0
|
|
20230904,190400,102284070,332,332,332,332,0
|
|
20230904,190300,102284070,332,332,332,332,0
|
|
20230904,190200,102284070,332,332,332,332,0
|
|
20230904,190100,102284070,332,332,332,332,0
|
|
20230904,190000,102284070,332,332,332,332,0
|
|
20230904,185900,102284070,332,332,332,332,0
|
|
20230904,185800,102284070,332,332,332,332,0
|
|
20230904,185700,102284070,332,332,332,332,0
|
|
20230904,185600,102284070,332,332,332,332,0
|
|
20230904,185500,102284070,332,332,332,332,0
|
|
20230904,185400,102284070,332,332,332,332,0
|
|
20230904,185300,102284070,332,332,332,332,0
|
|
20230904,185200,102284070,332,332,332,332,0
|
|
20230904,185100,102284070,332,332,332,332,0
|
|
20230904,185000,102284070,332,332,332,332,0
|
|
20230904,184900,102284070,332,332,332,332,0
|
|
20230904,184800,102284070,332,332,332,332,0
|
|
20230904,184700,102284070,332,332,332,332,0
|
|
20230904,184600,102284070,332,332,332,332,0
|
|
20230904,184500,102284070,332,332,332,332,0
|
|
20230904,184400,102284070,332,332,332,332,0
|
|
20230904,184300,102284070,332,332,332,332,0
|
|
20230904,184200,102284070,332,332,332,332,0
|
|
20230904,184100,102284070,332,332,332,332,2020
|
|
20230904,184000,102284070,332,332,332,332,0
|
|
20230904,183900,102284070,332,332,332,332,0
|
|
20230904,183800,102284070,332,332,332,332,0
|
|
20230904,183700,102284070,332,332,332,332,0
|
|
20230904,183600,102284070,332,332,332,332,0
|
|
20230904,183500,102284070,332,332,332,332,0
|
|
20230904,183400,102284070,332,332,332,332,0
|
|
20230904,183300,102284070,332,332,332,332,0
|
|
20230904,183200,102284070,332,332,332,332,0
|
|
20230904,183100,102284070,332,332,332,332,0
|
|
20230904,183000,102284070,332,332,332,332,0
|
|
20230904,182900,102284070,332,332,332,332,0
|
|
20230904,182800,102284070,332,332,332,332,0
|
|
20230904,182700,102284070,332,332,332,332,0
|
|
20230904,182600,102284070,332,332,332,332,0
|
|
20230904,182500,102284070,332,332,332,332,0
|
|
20230904,182400,102284070,332,332,332,332,0
|
|
20230904,182300,102284070,332,332,332,332,0
|
|
20230904,182200,102284070,332,332,332,332,0
|
|
20230904,182100,102284070,332,332,332,332,0
|
|
20230904,182000,102284070,332,332,332,332,0
|
|
20230904,181900,102284070,332,332,332,332,0
|
|
20230904,181800,102284070,332,332,332,332,0
|
|
20230904,181700,102284070,332,332,332,332,0
|
|
20230904,181600,102284070,332,332,332,332,0
|
|
20230904,181500,102284070,332,332,332,332,0
|
|
20230904,181400,102284070,332,332,332,332,0
|
|
20230904,181300,102284070,332,332,332,332,0
|
|
20230904,181200,102284070,332,332,332,332,0
|
|
20230904,181100,102284070,332,332,332,332,2020
|
|
20230904,181000,102284070,332,332,332,332,0
|
|
20230904,180900,102284070,332,332,332,332,0
|
|
20230904,180800,102284070,332,332,332,332,0
|
|
20230904,180700,102284070,332,332,332,332,0
|
|
20230904,180600,102284070,332,332,332,332,0
|
|
20230904,180500,102284070,332,332,332,332,0
|
|
20230904,180400,102284070,332,332,332,332,0
|
|
20230904,180300,102284070,332,332,332,332,0
|
|
20230904,180200,102284070,332,332,332,332,0
|
|
20230904,180100,102284070,332,332,332,332,0
|
|
20230904,180000,102284070,332,332,332,332,0
|
|
20230904,175900,102284070,332,332,332,332,0
|
|
20230904,175800,102284070,332,332,332,332,0
|
|
20230904,175700,102284070,332,332,332,332,0
|
|
20230904,175600,102284070,332,332,332,332,0
|
|
20230904,175500,102284070,332,332,332,332,0
|
|
20230904,175400,102284070,332,332,332,332,0
|
|
20230904,175300,102284070,332,332,332,332,0
|
|
20230904,175200,102284070,332,332,332,332,0
|
|
20230904,175100,102284070,332,332,332,332,0
|
|
20230904,175000,102284070,332,332,332,332,0
|
|
20230904,174900,102284070,332,332,332,332,0
|
|
20230904,174800,102284070,332,332,332,332,0
|
|
20230904,174700,102284070,332,332,332,332,0
|
|
20230904,174600,102284070,332,332,332,332,0
|
|
20230904,174500,102284070,332,332,332,332,0
|
|
20230904,174400,102284070,332,332,332,332,0
|
|
20230904,174300,102284070,332,332,332,332,0
|
|
20230904,174200,102284070,332,332,332,332,0
|
|
20230904,174100,102284070,332,332,332,332,2020
|
|
20230904,174000,102284070,332,332,332,332,0
|
|
20230904,173900,102284070,332,332,332,332,0
|
|
20230904,173800,102284070,332,332,332,332,0
|
|
20230904,173700,102284070,332,332,332,332,0
|
|
20230904,173600,102284070,332,332,332,332,0
|
|
20230904,173500,102284070,332,332,332,332,0
|
|
20230904,173400,102284070,332,332,332,332,0
|
|
20230904,173300,102284070,332,332,332,332,0
|
|
20230904,173200,102284070,332,332,332,332,0
|
|
20230904,173100,102284070,332,332,332,332,0
|
|
20230904,173000,102284070,332,332,332,332,0
|
|
20230904,172900,102284070,332,332,332,332,0
|
|
20230904,172800,102284070,332,332,332,332,0
|
|
20230904,172700,102284070,332,332,332,332,0
|
|
20230904,172600,102284070,332,332,332,332,0
|
|
20230904,172500,102284070,332,332,332,332,0
|
|
20230904,172400,102284070,332,332,332,332,0
|
|
20230904,172300,102284070,332,332,332,332,0
|
|
20230904,172200,102284070,332,332,332,332,0
|
|
20230904,172100,102284070,332,332,332,332,0
|
|
20230904,172000,102284070,332,332,332,332,0
|
|
20230904,171900,102284070,332,332,332,332,0
|
|
20230904,171800,102284070,332,332,332,332,0
|
|
20230904,171700,102284070,332,332,332,332,0
|
|
20230904,171600,102284070,332,332,332,332,0
|
|
20230904,171500,102284070,332,332,332,332,0
|
|
20230904,171400,102284070,332,332,332,332,0
|
|
20230904,171300,102284070,332,332,332,332,0
|
|
20230904,171200,102284070,332,332,332,332,0
|
|
20230904,171100,102284070,332,332,332,332,2020
|
|
20230904,171000,102284070,332,332,332,332,0
|
|
20230904,170900,102284070,332,332,332,332,0
|
|
20230904,170800,102284070,332,332,332,332,0
|
|
20230904,170700,102284070,332,332,332,332,0
|
|
20230904,170600,102284070,332,332,332,332,0
|
|
20230904,170500,102284070,332,332,332,332,0
|
|
20230904,170400,102284070,332,332,332,332,0
|
|
20230904,170300,102284070,332,332,332,332,0
|
|
20230904,170200,102284070,332,332,332,332,0
|
|
20230904,170100,102284070,332,332,332,332,0
|
|
20230904,170000,102284070,332,332,332,332,0
|
|
20230904,165900,102284070,332,332,332,332,0
|
|
20230904,165800,102284070,332,332,332,332,0
|
|
20230904,165700,102284070,332,332,332,332,0
|
|
20230904,165600,102284070,332,332,332,332,0
|
|
20230904,165500,102284070,332,332,332,332,0
|
|
20230904,165400,102284070,332,332,332,332,0
|
|
20230904,165300,102284070,332,332,332,332,0
|
|
20230904,165200,102284070,332,332,332,332,0
|
|
20230904,165100,102284070,332,332,332,332,0
|
|
20230904,165000,102284070,332,332,332,332,0
|
|
20230904,164900,102284070,332,332,332,332,0
|
|
20230904,164800,102284070,332,332,332,332,0
|
|
20230904,164700,102284070,332,332,332,332,0
|
|
20230904,164600,102284070,332,332,332,332,0
|
|
20230904,164500,102284070,332,332,332,332,0
|
|
20230904,164400,102284070,332,332,332,332,0
|
|
20230904,164300,102284070,332,332,332,332,0
|
|
20230904,164200,102284070,332,332,332,332,0
|
|
20230904,164100,102284070,332,332,332,332,2020
|
|
20230904,164000,102284070,332,332,332,332,0
|
|
20230904,163900,102284070,332,332,332,332,0
|
|
20230904,163800,102284070,332,332,332,332,0
|
|
20230904,163700,102284070,332,332,332,332,0
|
|
20230904,163600,102284070,332,332,332,332,0
|
|
20230904,163500,102284070,332,332,332,332,0
|
|
20230904,163400,102284070,332,332,332,332,0
|
|
20230904,163300,102284070,332,332,332,332,0
|
|
20230904,163200,102284070,332,332,332,332,0
|
|
20230904,163100,102284070,332,332,332,332,0
|
|
20230904,163000,102284070,332,332,332,332,0
|
|
20230904,162900,102284070,332,332,332,332,0
|
|
20230904,162800,102284070,332,332,332,332,0
|
|
20230904,162700,102284070,332,332,332,332,0
|
|
20230904,162600,102284070,332,332,332,332,0
|
|
20230904,162500,102284070,332,332,332,332,0
|
|
20230904,162400,102284070,332,332,332,332,0
|
|
20230904,162300,102284070,332,332,332,332,0
|
|
20230904,162200,102284070,332,332,332,332,0
|
|
20230904,162100,102284070,332,332,332,332,0
|
|
20230904,162000,102284070,332,332,332,332,0
|
|
20230904,161900,102284070,332,332,332,332,0
|
|
20230904,161800,102284070,332,332,332,332,0
|
|
20230904,161700,102284070,332,332,332,332,0
|
|
20230904,161600,102284070,332,332,332,332,0
|
|
20230904,161500,102284070,332,332,332,332,0
|
|
20230904,161400,102284070,332,332,332,332,0
|
|
20230904,161300,102284070,332,332,332,332,0
|
|
20230904,161200,102284070,332,332,332,332,0
|
|
20230904,161100,102284070,332,332,332,332,2020
|
|
20230904,161000,102284070,332,332,332,332,0
|
|
20230904,160900,102284070,332,332,332,332,0
|
|
20230904,160800,102284070,332,332,332,332,0
|
|
20230904,160700,102284070,332,332,332,332,0
|
|
20230904,160600,102284070,332,332,332,332,0
|
|
20230904,160500,102284070,332,332,332,332,0
|
|
20230904,160400,102284070,332,332,332,332,0
|
|
20230904,160300,102284070,332,332,332,332,0
|
|
20230904,160200,102284070,332,332,332,332,0
|
|
20230904,160100,102284070,332,332,332,332,0
|
|
20230904,160000,102284070,332,332,332,332,0
|
|
20230904,155900,102284070,332,332,332,332,0
|
|
20230904,155800,102284070,332,332,332,332,0
|
|
20230904,155700,102284070,332,332,332,332,0
|
|
20230904,155600,102284070,332,332,332,332,0
|
|
20230904,155500,102284070,332,332,332,332,0
|
|
20230904,155400,102284070,332,332,332,332,0
|
|
20230904,155300,102284070,332,332,332,332,0
|
|
20230904,155200,102284070,332,332,332,332,0
|
|
20230904,155100,102284070,332,332,332,332,0
|
|
20230904,155000,102284070,332,332,332,332,0
|
|
20230904,154900,102284070,332,332,332,332,0
|
|
20230904,154800,102284070,332,332,332,332,0
|
|
20230904,154700,102284070,332,332,332,332,0
|
|
20230904,154600,102284070,332,332,332,332,0
|
|
20230904,154500,102284070,332,332,332,332,0
|
|
20230904,154400,102284070,332,332,332,332,0
|
|
20230904,154300,102284070,332,332,332,332,0
|
|
20230904,154200,102284070,332,332,332,332,0
|
|
20230904,154100,102284070,332,332,332,332,2020
|
|
20230904,154000,102284070,332,332,332,332,0
|
|
20230904,153900,102284070,332,332,332,332,0
|
|
20230904,153800,102284070,332,332,332,332,0
|
|
20230904,153700,102284070,332,332,332,332,0
|
|
20230904,153600,102284070,332,332,332,332,0
|
|
20230904,153500,102284070,332,332,332,332,0
|
|
20230904,153400,102284070,332,332,332,332,0
|
|
20230904,153300,102284070,332,332,332,332,0
|
|
20230904,153200,102284070,332,332,332,332,0
|
|
20230904,153100,102284070,332,332,332,332,0
|
|
20230904,153000,102284070,332,332,332,332,2020
|
|
20230904,152900,101613430,332,332,332,332,0
|
|
20230904,152800,101613430,332,332,332,332,0
|
|
20230904,152700,101613430,332,332,332,332,0
|
|
20230904,152600,101613430,332,332,332,332,0
|
|
20230904,152500,101613430,332,332,332,332,0
|
|
20230904,152400,101613430,332,332,332,332,0
|
|
20230904,152300,101613430,332,332,332,332,0
|
|
20230904,152200,101613430,332,332,332,332,0
|
|
20230904,152100,101613430,332,332,332,332,0
|
|
20230904,152000,101613430,332,332,332,332,0
|
|
20230904,151900,101613430,332,332,332,332,353
|
|
20230904,151800,101496234,333,333,333,333,5
|
|
20230904,151700,101494569,336,336,336,336,0
|
|
20230904,151600,101494569,336,336,336,336,0
|
|
20230904,151500,101494569,336,336,336,336,0
|
|
20230904,151400,101494569,336,336,336,336,1000
|
|
20230904,151300,101158569,333,332,333,332,3839
|
|
20230904,151200,99883787,333,335,335,332,8148
|
|
20230904,151100,97176523,336,336,336,336,0
|
|
20230904,151000,97176523,336,336,336,336,0
|
|
20230904,150900,97176523,336,336,336,336,0
|
|
20230904,150800,97176523,336,336,336,336,67
|
|
20230904,150700,97154011,336,336,336,336,12
|
|
20230904,150600,97149979,336,336,336,336,2
|
|
20230904,150500,97149307,335,335,335,335,0
|
|
20230904,150400,97149307,335,335,335,335,0
|
|
20230904,150300,97149307,335,335,335,335,524
|
|
20230904,150200,96973767,336,336,336,336,0
|
|
20230904,150100,96973767,336,336,336,336,100
|
|
20230904,150000,96940167,336,337,337,336,86
|
|
20230904,145900,96911270,336,336,336,336,15
|
|
20230904,145800,96906230,336,336,336,336,3
|
|
20230904,145700,96905222,337,337,337,337,0
|
|
20230904,145600,96905222,337,337,337,337,0
|
|
20230904,145500,96905222,337,337,337,337,0
|
|
20230904,145400,96905222,337,337,337,337,0
|
|
20230904,145300,96905222,337,337,337,337,0
|
|
20230904,145200,96905222,337,337,337,337,0
|
|
20230904,145100,96905222,337,337,337,337,1
|
|
20230904,145000,96904885,336,336,336,336,0
|
|
20230904,144900,96904885,336,336,336,336,0
|
|
20230904,144800,96904885,336,336,336,336,0
|
|
20230904,144700,96904885,336,336,336,336,0
|
|
20230904,144600,96904885,336,337,337,336,15680
|
|
20230904,144500,91636402,336,336,336,336,0
|
|
20230904,144400,91636402,336,336,336,336,71
|
|
20230904,144300,91612546,336,336,336,336,0
|
|
20230904,144200,91612546,336,336,336,336,0
|
|
20230904,144100,91612546,336,336,336,336,0
|
|
20230904,144000,91612546,336,336,336,336,0
|
|
20230904,143900,91612546,336,336,336,336,0
|
|
20230904,143800,91612546,336,336,336,336,0
|
|
20230904,143700,91612546,336,336,336,336,0
|
|
20230904,143600,91612546,336,336,336,336,0
|
|
20230904,143500,91612546,336,336,336,336,0
|
|
20230904,143400,91612546,336,336,336,336,0
|
|
20230904,143300,91612546,336,336,336,336,9000
|
|
20230904,143200,88588546,337,337,337,337,0
|
|
20230904,143100,88588546,337,337,337,337,0
|
|
20230904,143000,88588546,337,337,337,337,0
|
|
20230904,142900,88588546,337,337,337,337,500
|
|
20230904,142800,88420046,337,337,337,337,2741
|
|
20230904,142700,87496329,337,337,337,337,0
|
|
20230904,142600,87496329,337,337,337,337,837
|
|
20230904,142500,87214260,337,337,337,337,10
|
|
20230904,142400,87210890,337,337,337,337,1147
|
|
20230904,142300,86824351,336,336,336,336,0
|
|
20230904,142200,86824351,336,336,336,336,0
|
|
20230904,142100,86824351,336,336,336,336,1
|
|
20230904,142000,86824015,337,337,337,337,0
|
|
20230904,141900,86824015,337,337,337,337,0
|
|
20230904,141800,86824015,337,337,337,337,6
|
|
20230904,141700,86821993,337,337,337,337,9
|
|
20230904,141600,86818960,337,337,337,337,0
|
|
20230904,141500,86818960,337,337,337,337,0
|
|
20230904,141400,86818960,337,337,337,337,10
|
|
20230904,141300,86815590,336,336,336,336,1191
|
|
20230904,141200,86415414,336,336,336,336,0
|
|
20230904,141100,86415414,336,336,336,336,0
|
|
20230904,141000,86415414,336,336,336,336,5011
|
|
20230904,140900,84731718,336,336,336,336,0
|
|
20230904,140800,84731718,336,336,336,336,3
|
|
20230904,140700,84730710,336,336,336,336,0
|
|
20230904,140600,84730710,336,336,336,336,0
|
|
20230904,140500,84730710,336,336,336,336,0
|
|
20230904,140400,84730710,336,336,336,336,0
|
|
20230904,140300,84730710,336,335,336,335,201
|
|
20230904,140200,84663374,335,335,335,335,100
|
|
20230904,140100,84629874,335,335,335,335,101
|
|
20230904,140000,84596039,336,335,336,335,108
|
|
20230904,135900,84559858,335,336,336,335,2970
|
|
20230904,135800,83561939,336,336,336,336,0
|
|
20230904,135700,83561939,336,336,336,336,0
|
|
20230904,135600,83561939,336,336,336,336,0
|
|
20230904,135500,83561939,336,336,336,336,0
|
|
20230904,135400,83561939,336,336,336,336,0
|
|
20230904,135300,83561939,336,336,336,336,0
|
|
20230904,135200,83561939,336,336,336,336,547
|
|
20230904,135100,83378147,336,336,336,336,6
|
|
20230904,135000,83376131,336,336,336,336,0
|
|
20230904,134900,83376131,336,336,336,336,0
|
|
20230904,134800,83376131,336,336,336,336,0
|
|
20230904,134700,83376131,336,336,336,336,0
|
|
20230904,134600,83376131,336,336,336,336,0
|
|
20230904,134500,83376131,336,336,336,336,0
|
|
20230904,134400,83376131,336,336,336,336,20
|
|
20230904,134300,83369411,336,336,336,336,5
|
|
20230904,134200,83367731,332,332,332,332,0
|
|
20230904,134100,83367731,332,332,332,332,0
|
|
20230904,134000,83367731,332,334,334,332,3000
|
|
20230904,133900,82368293,336,336,336,336,0
|
|
20230904,133800,82368293,336,336,336,336,1
|
|
20230904,133700,82367957,334,334,334,334,212
|
|
20230904,133600,82297149,334,334,334,334,0
|
|
20230904,133500,82297149,334,334,334,334,0
|
|
20230904,133400,82297149,334,334,334,334,0
|
|
20230904,133300,82297149,334,334,334,334,0
|
|
20230904,133200,82297149,334,334,334,334,0
|
|
20230904,133100,82297149,334,334,334,334,0
|
|
20230904,133000,82297149,334,334,334,334,0
|
|
20230904,132900,82297149,334,335,335,334,13076
|
|
20230904,132800,77923201,335,335,335,335,2540
|
|
20230904,132700,77072301,335,335,335,335,2088
|
|
20230904,132600,76372821,336,336,336,336,122
|
|
20230904,132500,76331829,336,336,336,336,0
|
|
20230904,132400,76331829,336,336,336,336,0
|
|
20230904,132300,76331829,336,336,336,336,0
|
|
20230904,132200,76331829,336,336,336,336,10
|
|
20230904,132100,76328469,336,336,336,336,0
|
|
20230904,132000,76328469,336,336,336,336,1
|
|
20230904,131900,76328133,335,336,336,335,1001
|
|
20230904,131800,75992797,336,336,336,336,0
|
|
20230904,131700,75992797,336,336,336,336,0
|
|
20230904,131600,75992797,336,336,336,336,2
|
|
20230904,131500,75992125,336,336,336,336,13076
|
|
20230904,131400,71598589,336,336,336,336,0
|
|
20230904,131300,71598589,336,336,336,336,25
|
|
20230904,131200,71590189,336,336,336,336,0
|
|
20230904,131100,71590189,336,336,336,336,1
|
|
20230904,131000,71589853,335,335,335,335,0
|
|
20230904,130900,71589853,335,335,335,335,3508
|
|
20230904,130800,70414673,336,336,336,336,15
|
|
20230904,130700,70409633,336,336,336,336,0
|
|
20230904,130600,70409633,336,336,336,336,1
|
|
20230904,130500,70409297,334,334,334,334,544
|
|
20230904,130400,70227601,334,334,334,334,0
|
|
20230904,130300,70227601,334,334,334,334,0
|
|
20230904,130200,70227601,334,334,334,334,0
|
|
20230904,130100,70227601,334,334,334,334,0
|
|
20230904,130000,70227601,334,334,334,334,0
|
|
20230904,125900,70227601,334,334,334,334,0
|
|
20230904,125800,70227601,334,334,334,334,0
|
|
20230904,125700,70227601,334,335,335,334,4164
|
|
20230904,125600,68836378,335,335,335,335,0
|
|
20230904,125500,68836378,335,335,335,335,0
|
|
20230904,125400,68836378,335,335,335,335,1
|
|
20230904,125300,68836043,335,335,335,335,100
|
|
20230904,125200,68802543,336,336,336,336,0
|
|
20230904,125100,68802543,336,336,336,336,1500
|
|
20230904,125000,68298543,335,335,335,335,0
|
|
20230904,124900,68298543,335,335,335,335,0
|
|
20230904,124800,68298543,335,335,335,335,0
|
|
20230904,124700,68298543,335,335,335,335,0
|
|
20230904,124600,68298543,335,335,335,335,0
|
|
20230904,124500,68298543,335,335,335,335,0
|
|
20230904,124400,68298543,335,335,335,335,363
|
|
20230904,124300,68176938,335,335,335,335,0
|
|
20230904,124200,68176938,335,335,335,335,1000
|
|
20230904,124100,67841938,336,336,336,336,1
|
|
20230904,124000,67841602,334,334,334,334,0
|
|
20230904,123900,67841602,334,334,334,334,0
|
|
20230904,123800,67841602,334,334,334,334,0
|
|
20230904,123700,67841602,334,335,335,334,1001
|
|
20230904,123600,67507063,335,335,335,335,0
|
|
20230904,123500,67507063,335,335,335,335,0
|
|
20230904,123400,67507063,335,335,335,335,0
|
|
20230904,123300,67507063,335,335,335,335,1000
|
|
20230904,123200,67172063,336,336,336,336,1
|
|
20230904,123100,67171727,335,335,335,335,1000
|
|
20230904,123000,66836727,335,335,335,335,0
|
|
20230904,122900,66836727,335,335,335,335,0
|
|
20230904,122800,66836727,335,335,335,335,0
|
|
20230904,122700,66836727,335,335,335,335,0
|
|
20230904,122600,66836727,335,335,335,335,0
|
|
20230904,122500,66836727,335,335,335,335,1000
|
|
20230904,122400,66501727,336,336,336,336,0
|
|
20230904,122300,66501727,336,336,336,336,0
|
|
20230904,122200,66501727,336,336,336,336,0
|
|
20230904,122100,66501727,336,336,336,336,32
|
|
20230904,122000,66490975,335,335,335,335,0
|
|
20230904,121900,66490975,335,335,335,335,0
|
|
20230904,121800,66490975,335,335,335,335,0
|
|
20230904,121700,66490975,335,335,335,335,0
|
|
20230904,121600,66490975,335,335,335,335,0
|
|
20230904,121500,66490975,335,335,335,335,0
|
|
20230904,121400,66490975,335,335,335,335,0
|
|
20230904,121300,66490975,335,335,335,335,0
|
|
20230904,121200,66490975,335,335,335,335,1267
|
|
20230904,121100,66066530,335,335,335,335,0
|
|
20230904,121000,66066530,335,335,335,335,0
|
|
20230904,120900,66066530,335,335,335,335,2328
|
|
20230904,120800,65286650,334,334,334,334,0
|
|
20230904,120700,65286650,334,334,334,334,0
|
|
20230904,120600,65286650,334,334,334,334,6
|
|
20230904,120500,65284646,335,335,335,335,0
|
|
20230904,120400,65284646,335,335,335,335,0
|
|
20230904,120300,65284646,335,335,335,335,85
|
|
20230904,120200,65256171,335,335,335,335,89
|
|
20230904,120100,65226356,335,335,335,335,255
|
|
20230904,120000,65140931,335,335,335,335,478
|
|
20230904,115900,64980801,335,335,335,335,3650
|
|
20230904,115800,63758051,335,334,335,334,1572
|
|
20230904,115700,63231433,334,334,334,334,4298
|
|
20230904,115600,61795901,334,334,334,334,13263
|
|
20230904,115500,57366059,334,334,334,334,0
|
|
20230904,115400,57366059,334,334,334,334,700
|
|
20230904,115300,57132259,334,334,334,334,0
|
|
20230904,115200,57132259,334,334,334,334,0
|
|
20230904,115100,57132259,334,334,334,334,0
|
|
20230904,115000,57132259,334,334,334,334,0
|
|
20230904,114900,57132259,334,334,334,334,0
|
|
20230904,114800,57132259,334,334,334,334,1
|
|
20230904,114700,57131925,335,335,335,335,1
|
|
20230904,114600,57131590,334,334,334,334,616
|
|
20230904,114500,56925846,334,334,334,334,0
|
|
20230904,114400,56925846,334,334,334,334,819
|
|
20230904,114300,56652300,334,334,334,334,832
|
|
20230904,114200,56374412,334,334,334,334,0
|
|
20230904,114100,56374412,334,334,334,334,0
|
|
20230904,114000,56374412,334,334,334,334,0
|
|
20230904,113900,56374412,334,334,334,334,10
|
|
20230904,113800,56371072,334,334,334,334,1778
|
|
20230904,113700,55777220,334,334,334,334,0
|
|
20230904,113600,55777220,334,335,335,334,4000
|
|
20230904,113500,54438220,333,333,333,333,0
|
|
20230904,113400,54438220,333,333,333,333,0
|
|
20230904,113300,54438220,333,333,333,333,0
|
|
20230904,113200,54438220,333,333,333,333,0
|
|
20230904,113100,54438220,333,333,333,333,0
|
|
20230904,113000,54438220,333,333,333,333,500
|
|
20230904,112900,54271720,335,334,335,334,15790
|
|
20230904,112800,48986434,333,334,334,333,631
|
|
20230904,112700,48775681,333,333,333,333,0
|
|
20230904,112600,48775681,333,334,334,333,3032
|
|
20230904,112500,47763593,334,334,334,334,0
|
|
20230904,112400,47763593,334,334,334,334,0
|
|
20230904,112300,47763593,334,334,334,334,0
|
|
20230904,112200,47763593,334,334,334,334,0
|
|
20230904,112100,47763593,334,334,334,334,0
|
|
20230904,112000,47763593,334,334,334,334,0
|
|
20230904,111900,47763593,334,334,334,334,3
|
|
20230904,111800,47762591,333,333,333,333,1300
|
|
20230904,111700,47329691,333,333,333,333,52
|
|
20230904,111600,47312375,334,334,334,334,0
|
|
20230904,111500,47312375,334,334,334,334,0
|
|
20230904,111400,47312375,334,334,334,334,0
|
|
20230904,111300,47312375,334,334,334,334,0
|
|
20230904,111200,47312375,334,334,334,334,0
|
|
20230904,111100,47312375,334,334,334,334,6
|
|
20230904,111000,47310371,334,334,334,334,0
|
|
20230904,110900,47310371,334,334,334,334,0
|
|
20230904,110800,47310371,334,334,334,334,0
|
|
20230904,110700,47310371,334,334,334,334,0
|
|
20230904,110600,47310371,334,334,334,334,0
|
|
20230904,110500,47310371,334,334,334,334,0
|
|
20230904,110400,47310371,334,334,334,334,18
|
|
20230904,110300,47304359,334,334,334,334,0
|
|
20230904,110200,47304359,334,334,334,334,0
|
|
20230904,110100,47304359,334,334,334,334,0
|
|
20230904,110000,47304359,334,334,334,334,0
|
|
20230904,105900,47304359,334,334,334,334,0
|
|
20230904,105800,47304359,334,334,334,334,0
|
|
20230904,105700,47304359,334,334,334,334,91
|
|
20230904,105600,47273965,334,334,334,334,0
|
|
20230904,105500,47273965,334,334,334,334,0
|
|
20230904,105400,47273965,334,334,334,334,0
|
|
20230904,105300,47273965,334,334,334,334,500
|
|
20230904,105200,47106965,333,333,333,333,10
|
|
20230904,105100,47103635,333,333,333,333,0
|
|
20230904,105000,47103635,333,333,333,333,0
|
|
20230904,104900,47103635,333,333,333,333,1
|
|
20230904,104800,47103302,334,334,334,334,110
|
|
20230904,104700,47066562,334,334,334,334,0
|
|
20230904,104600,47066562,334,334,334,334,177
|
|
20230904,104500,47007444,334,334,334,334,0
|
|
20230904,104400,47007444,334,334,334,334,100
|
|
20230904,104300,46974044,334,334,334,334,50
|
|
20230904,104200,46957344,335,335,335,335,1
|
|
20230904,104100,46957009,332,332,332,332,0
|
|
20230904,104000,46957009,332,332,332,332,0
|
|
20230904,103900,46957009,332,332,332,332,0
|
|
20230904,103800,46957009,332,332,332,332,50
|
|
20230904,103700,46940409,336,331,336,331,12285
|
|
20230904,103600,42840585,330,330,330,330,503
|
|
20230904,103500,42674595,331,331,331,330,73
|
|
20230904,103400,42650433,331,331,331,331,0
|
|
20230904,103300,42650433,331,332,332,331,280
|
|
20230904,103200,42557749,331,333,333,331,852
|
|
20230904,103100,42275633,333,333,333,333,0
|
|
20230904,103000,42275633,333,333,333,333,0
|
|
20230904,102900,42275633,333,333,333,333,0
|
|
20230904,102800,42275633,333,333,333,333,8566
|
|
20230904,102700,39423155,335,335,335,335,0
|
|
20230904,102600,39423155,335,335,335,335,13
|
|
20230904,102500,39418800,335,335,335,335,80
|
|
20230904,102400,39392000,335,335,335,335,0
|
|
20230904,102300,39392000,335,335,335,335,0
|
|
20230904,102200,39392000,335,335,335,335,0
|
|
20230904,102100,39392000,335,335,335,335,1262
|
|
20230904,102000,38969230,335,335,335,335,0
|
|
20230904,101900,38969230,335,335,335,335,50
|
|
20230904,101800,38952480,335,335,335,335,0
|
|
20230904,101700,38952480,335,335,335,335,1574
|
|
20230904,101600,38425190,335,335,335,335,95
|
|
20230904,101500,38393365,336,336,336,336,6351
|
|
20230904,101400,36259429,335,335,335,335,0
|
|
20230904,101300,36259429,335,335,335,335,0
|
|
20230904,101200,36259429,335,335,335,335,1000
|
|
20230904,101100,35924429,335,334,335,333,5820
|
|
20230904,101000,33975529,334,334,334,334,0
|
|
20230904,100900,33975529,334,334,334,334,10000
|
|
20230904,100800,30635529,333,333,333,333,5000
|
|
20230904,100700,28970529,333,333,333,333,1020
|
|
20230904,100600,28630869,333,333,333,333,5000
|
|
20230904,100500,26965869,333,333,333,333,2032
|
|
20230904,100400,26289213,333,333,333,333,0
|
|
20230904,100300,26289213,333,333,333,333,0
|
|
20230904,100200,26289213,333,331,333,331,2512
|
|
20230904,100100,25454619,331,331,331,331,100
|
|
20230904,100000,25421519,330,330,330,330,0
|
|
20230904,095900,25421519,330,330,330,330,0
|
|
20230904,095800,25421519,330,330,330,330,0
|
|
20230904,095700,25421519,330,330,330,330,0
|
|
20230904,095600,25421519,330,330,330,330,0
|
|
20230904,095500,25421519,330,330,330,330,0
|
|
20230904,095400,25421519,330,330,330,330,0
|
|
20230904,095300,25421519,330,331,331,330,283
|
|
20230904,095200,25328128,331,331,331,331,4
|
|
20230904,095100,25326804,331,331,331,331,6
|
|
20230904,095000,25324818,331,331,331,331,0
|
|
20230904,094900,25324818,331,331,331,331,0
|
|
20230904,094800,25324818,331,331,331,331,500
|
|
20230904,094700,25159318,330,331,331,330,2002
|
|
20230904,094600,24498656,331,331,331,331,0
|
|
20230904,094500,24498656,331,331,331,331,0
|
|
20230904,094400,24498656,331,331,331,331,6
|
|
20230904,094300,24496670,331,331,331,331,0
|
|
20230904,094200,24496670,331,331,331,331,200
|
|
20230904,094100,24430470,332,332,332,332,0
|
|
20230904,094000,24430470,332,332,332,332,20
|
|
20230904,093900,24423830,333,333,333,333,150
|
|
20230904,093800,24373880,333,330,333,330,5012
|
|
20230904,093700,22719884,330,333,333,330,2401
|
|
20230904,093600,21926489,334,334,334,334,2
|
|
20230904,093500,21925821,334,334,334,334,0
|
|
20230904,093400,21925821,334,334,334,334,0
|
|
20230904,093300,21925821,334,334,334,334,5
|
|
20230904,093200,21924151,334,334,334,334,151
|
|
20230904,093100,21873717,330,330,330,330,0
|
|
20230904,093000,21873717,330,330,330,330,0
|
|
20230904,092900,21873717,330,330,330,330,33
|
|
20230904,092800,21862827,330,330,330,330,656
|
|
20230904,092700,21646347,335,335,335,335,1
|
|
20230904,092600,21646012,330,330,330,330,7194
|
|
20230904,092500,19271992,330,330,330,330,12000
|
|
20230904,092400,15311992,333,333,333,333,3806
|
|
20230904,092300,14044594,333,332,333,332,22659
|
|
20230904,092200,6519557,332,332,332,332,0
|
|
20230904,092100,6519557,332,332,332,332,404
|
|
20230904,092000,6385429,333,333,333,333,0
|
|
20230904,091900,6385429,333,333,333,333,1
|
|
20230904,091800,6385096,333,333,333,333,0
|
|
20230904,091700,6385096,333,333,333,333,2300
|
|
20230904,091600,5619196,334,334,334,334,1
|
|
20230904,091500,5618862,333,333,333,333,0
|
|
20230904,091400,5618862,333,333,333,333,2664
|
|
20230904,091300,4731750,334,334,334,334,0
|
|
20230904,091200,4731750,334,334,334,334,6
|
|
20230904,091100,4729746,335,335,335,335,0
|
|
20230904,091000,4729746,335,335,335,335,0
|
|
20230904,090900,4729746,335,333,335,333,208
|
|
20230904,090800,4660082,333,333,333,333,59
|
|
20230904,090700,4640435,332,332,332,332,0
|
|
20230904,090600,4640435,332,333,333,332,1002
|
|
20230904,090500,4307769,332,332,332,332,0
|
|
20230904,090400,4307769,332,333,333,332,10024
|
|
20230904,090300,970441,337,337,337,337,0
|
|
20230904,090200,970441,337,337,337,337,1
|
|
20230904,090100,970104,332,332,332,332,0
|
|
20230904,090000,970104,332,332,332,332,2922
|