591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184800,140177857,539,539,539,539,5112
|
|
20230904,184700,140177857,539,539,539,539,0
|
|
20230904,184600,140177857,539,539,539,539,0
|
|
20230904,184500,140177857,539,539,539,539,0
|
|
20230904,184400,140177857,539,539,539,539,0
|
|
20230904,184300,140177857,539,539,539,539,0
|
|
20230904,184200,140177857,539,539,539,539,0
|
|
20230904,184100,140177857,539,539,539,539,0
|
|
20230904,184000,140177857,539,539,539,539,0
|
|
20230904,183900,140177857,539,539,539,539,0
|
|
20230904,183800,140177857,539,539,539,539,0
|
|
20230904,183700,140177857,539,539,539,539,0
|
|
20230904,183600,140177857,539,539,539,539,0
|
|
20230904,183500,140177857,539,539,539,539,0
|
|
20230904,183400,140177857,539,539,539,539,0
|
|
20230904,183300,140177857,539,539,539,539,0
|
|
20230904,183200,140177857,539,539,539,539,0
|
|
20230904,183100,140177857,539,539,539,539,0
|
|
20230904,183000,140177857,539,539,539,539,0
|
|
20230904,182900,140177857,539,539,539,539,0
|
|
20230904,182800,140177857,539,539,539,539,0
|
|
20230904,182700,140177857,539,539,539,539,0
|
|
20230904,182600,140177857,539,539,539,539,0
|
|
20230904,182500,140177857,539,539,539,539,0
|
|
20230904,182400,140177857,539,539,539,539,0
|
|
20230904,182300,140177857,539,539,539,539,0
|
|
20230904,182200,140177857,539,539,539,539,0
|
|
20230904,182100,140177857,539,539,539,539,0
|
|
20230904,182000,140177857,539,539,539,539,0
|
|
20230904,181900,140177857,539,539,539,539,0
|
|
20230904,181800,140177857,539,539,539,539,5112
|
|
20230904,181700,140177857,539,539,539,539,0
|
|
20230904,181600,140177857,539,539,539,539,0
|
|
20230904,181500,140177857,539,539,539,539,0
|
|
20230904,181400,140177857,539,539,539,539,0
|
|
20230904,181300,140177857,539,539,539,539,0
|
|
20230904,181200,140177857,539,539,539,539,0
|
|
20230904,181100,140177857,539,539,539,539,0
|
|
20230904,181000,140177857,539,539,539,539,0
|
|
20230904,180900,140177857,539,539,539,539,0
|
|
20230904,180800,140177857,539,539,539,539,0
|
|
20230904,180700,140177857,539,539,539,539,0
|
|
20230904,180600,140177857,539,539,539,539,0
|
|
20230904,180500,140177857,539,539,539,539,0
|
|
20230904,180400,140177857,539,539,539,539,0
|
|
20230904,180300,140177857,539,539,539,539,0
|
|
20230904,180200,140177857,539,539,539,539,0
|
|
20230904,180100,140177857,539,539,539,539,0
|
|
20230904,180000,140177857,539,539,539,539,0
|
|
20230904,175900,140177857,539,539,539,539,0
|
|
20230904,175800,140177857,539,539,539,539,0
|
|
20230904,175700,140177857,539,539,539,539,0
|
|
20230904,175600,140177857,539,539,539,539,0
|
|
20230904,175500,140177857,539,539,539,539,0
|
|
20230904,175400,140177857,539,539,539,539,0
|
|
20230904,175300,140177857,539,539,539,539,0
|
|
20230904,175200,140177857,539,539,539,539,0
|
|
20230904,175100,140177857,539,539,539,539,0
|
|
20230904,175000,140177857,539,539,539,539,0
|
|
20230904,174900,140177857,539,539,539,539,0
|
|
20230904,174800,140177857,539,539,539,539,5112
|
|
20230904,174700,140177857,539,539,539,539,0
|
|
20230904,174600,140177857,539,539,539,539,0
|
|
20230904,174500,140177857,539,539,539,539,0
|
|
20230904,174400,140177857,539,539,539,539,0
|
|
20230904,174300,140177857,539,539,539,539,0
|
|
20230904,174200,140177857,539,539,539,539,0
|
|
20230904,174100,140177857,539,539,539,539,0
|
|
20230904,174000,140177857,539,539,539,539,0
|
|
20230904,173900,140177857,539,539,539,539,0
|
|
20230904,173800,140177857,539,539,539,539,0
|
|
20230904,173700,140177857,539,539,539,539,0
|
|
20230904,173600,140177857,539,539,539,539,0
|
|
20230904,173500,140177857,539,539,539,539,0
|
|
20230904,173400,140177857,539,539,539,539,0
|
|
20230904,173300,140177857,539,539,539,539,0
|
|
20230904,173200,140177857,539,539,539,539,0
|
|
20230904,173100,140177857,539,539,539,539,0
|
|
20230904,173000,140177857,539,539,539,539,0
|
|
20230904,172900,140177857,539,539,539,539,0
|
|
20230904,172800,140177857,539,539,539,539,0
|
|
20230904,172700,140177857,539,539,539,539,0
|
|
20230904,172600,140177857,539,539,539,539,0
|
|
20230904,172500,140177857,539,539,539,539,0
|
|
20230904,172400,140177857,539,539,539,539,0
|
|
20230904,172300,140177857,539,539,539,539,0
|
|
20230904,172200,140177857,539,539,539,539,0
|
|
20230904,172100,140177857,539,539,539,539,0
|
|
20230904,172000,140177857,539,539,539,539,0
|
|
20230904,171900,140177857,539,539,539,539,0
|
|
20230904,171800,140177857,539,539,539,539,5112
|
|
20230904,171700,140177857,539,539,539,539,0
|
|
20230904,171600,140177857,539,539,539,539,0
|
|
20230904,171500,140177857,539,539,539,539,0
|
|
20230904,171400,140177857,539,539,539,539,0
|
|
20230904,171300,140177857,539,539,539,539,0
|
|
20230904,171200,140177857,539,539,539,539,0
|
|
20230904,171100,140177857,539,539,539,539,0
|
|
20230904,171000,140177857,539,539,539,539,0
|
|
20230904,170900,140177857,539,539,539,539,0
|
|
20230904,170800,140177857,539,539,539,539,0
|
|
20230904,170700,140177857,539,539,539,539,0
|
|
20230904,170600,140177857,539,539,539,539,0
|
|
20230904,170500,140177857,539,539,539,539,0
|
|
20230904,170400,140177857,539,539,539,539,0
|
|
20230904,170300,140177857,539,539,539,539,0
|
|
20230904,170200,140177857,539,539,539,539,0
|
|
20230904,170100,140177857,539,539,539,539,0
|
|
20230904,170000,140177857,539,539,539,539,0
|
|
20230904,165900,140177857,539,539,539,539,0
|
|
20230904,165800,140177857,539,539,539,539,0
|
|
20230904,165700,140177857,539,539,539,539,0
|
|
20230904,165600,140177857,539,539,539,539,0
|
|
20230904,165500,140177857,539,539,539,539,0
|
|
20230904,165400,140177857,539,539,539,539,0
|
|
20230904,165300,140177857,539,539,539,539,0
|
|
20230904,165200,140177857,539,539,539,539,0
|
|
20230904,165100,140177857,539,539,539,539,0
|
|
20230904,165000,140177857,539,539,539,539,0
|
|
20230904,164900,140177857,539,539,539,539,0
|
|
20230904,164800,140177857,539,539,539,539,5112
|
|
20230904,164700,140177857,539,539,539,539,0
|
|
20230904,164600,140177857,539,539,539,539,0
|
|
20230904,164500,140177857,539,539,539,539,0
|
|
20230904,164400,140177857,539,539,539,539,0
|
|
20230904,164300,140177857,539,539,539,539,0
|
|
20230904,164200,140177857,539,539,539,539,0
|
|
20230904,164100,140177857,539,539,539,539,0
|
|
20230904,164000,140177857,539,539,539,539,0
|
|
20230904,163900,140177857,539,539,539,539,0
|
|
20230904,163800,140177857,539,539,539,539,0
|
|
20230904,163700,140177857,539,539,539,539,0
|
|
20230904,163600,140177857,539,539,539,539,0
|
|
20230904,163500,140177857,539,539,539,539,0
|
|
20230904,163400,140177857,539,539,539,539,0
|
|
20230904,163300,140177857,539,539,539,539,0
|
|
20230904,163200,140177857,539,539,539,539,0
|
|
20230904,163100,140177857,539,539,539,539,0
|
|
20230904,163000,140177857,539,539,539,539,0
|
|
20230904,162900,140177857,539,539,539,539,0
|
|
20230904,162800,140177857,539,539,539,539,0
|
|
20230904,162700,140177857,539,539,539,539,0
|
|
20230904,162600,140177857,539,539,539,539,0
|
|
20230904,162500,140177857,539,539,539,539,0
|
|
20230904,162400,140177857,539,539,539,539,0
|
|
20230904,162300,140177857,539,539,539,539,0
|
|
20230904,162200,140177857,539,539,539,539,0
|
|
20230904,162100,140177857,539,539,539,539,0
|
|
20230904,162000,140177857,539,539,539,539,0
|
|
20230904,161900,140177857,539,539,539,539,0
|
|
20230904,161800,140177857,539,539,539,539,5112
|
|
20230904,161700,140177857,539,539,539,539,0
|
|
20230904,161600,140177857,539,539,539,539,0
|
|
20230904,161500,140177857,539,539,539,539,0
|
|
20230904,161400,140177857,539,539,539,539,0
|
|
20230904,161300,140177857,539,539,539,539,0
|
|
20230904,161200,140177857,539,539,539,539,0
|
|
20230904,161100,140177857,539,539,539,539,0
|
|
20230904,161000,140177857,539,539,539,539,0
|
|
20230904,160900,140177857,539,539,539,539,0
|
|
20230904,160800,140177857,539,539,539,539,0
|
|
20230904,160700,140177857,539,539,539,539,0
|
|
20230904,160600,140177857,539,539,539,539,0
|
|
20230904,160500,140177857,539,539,539,539,0
|
|
20230904,160400,140177857,539,539,539,539,0
|
|
20230904,160300,140177857,539,539,539,539,0
|
|
20230904,160200,140177857,539,539,539,539,0
|
|
20230904,160100,140177857,539,539,539,539,0
|
|
20230904,160000,140177857,539,539,539,539,0
|
|
20230904,155900,140177857,539,539,539,539,0
|
|
20230904,155800,140177857,539,539,539,539,0
|
|
20230904,155700,140177857,539,539,539,539,0
|
|
20230904,155600,140177857,539,539,539,539,0
|
|
20230904,155500,140177857,539,539,539,539,0
|
|
20230904,155400,140177857,539,539,539,539,0
|
|
20230904,155300,140177857,539,539,539,539,0
|
|
20230904,155200,140177857,539,539,539,539,0
|
|
20230904,155100,140177857,539,539,539,539,0
|
|
20230904,155000,140177857,539,539,539,539,0
|
|
20230904,154900,140177857,539,539,539,539,0
|
|
20230904,154800,140177857,539,539,539,539,5112
|
|
20230904,154700,140177857,539,539,539,539,0
|
|
20230904,154600,140177857,539,539,539,539,0
|
|
20230904,154500,140177857,539,539,539,539,0
|
|
20230904,154400,140177857,539,539,539,539,0
|
|
20230904,154300,140177857,539,539,539,539,0
|
|
20230904,154200,140177857,539,539,539,539,0
|
|
20230904,154100,140177857,539,539,539,539,0
|
|
20230904,154000,140177857,539,539,539,539,0
|
|
20230904,153900,140177857,539,539,539,539,0
|
|
20230904,153800,140177857,539,539,539,539,0
|
|
20230904,153700,140177857,539,539,539,539,0
|
|
20230904,153600,140177857,539,539,539,539,0
|
|
20230904,153500,140177857,539,539,539,539,0
|
|
20230904,153400,140177857,539,539,539,539,0
|
|
20230904,153300,140177857,539,539,539,539,0
|
|
20230904,153200,140177857,539,539,539,539,0
|
|
20230904,153100,140177857,539,539,539,539,0
|
|
20230904,153000,140177857,539,539,539,539,5112
|
|
20230904,152900,137422489,532,532,532,532,0
|
|
20230904,152800,137422489,532,532,532,532,0
|
|
20230904,152700,137422489,532,532,532,532,0
|
|
20230904,152600,137422489,532,532,532,532,0
|
|
20230904,152500,137422489,532,532,532,532,0
|
|
20230904,152400,137422489,532,532,532,532,0
|
|
20230904,152300,137422489,532,532,532,532,0
|
|
20230904,152200,137422489,532,532,532,532,0
|
|
20230904,152100,137422489,532,532,532,532,0
|
|
20230904,152000,137422489,532,532,532,532,0
|
|
20230904,151900,137422489,532,532,532,532,0
|
|
20230904,151800,137422489,532,532,532,532,0
|
|
20230904,151700,137422489,532,532,532,532,0
|
|
20230904,151600,137422489,532,532,532,532,0
|
|
20230904,151500,137422489,532,532,532,532,0
|
|
20230904,151400,137422489,532,532,532,532,0
|
|
20230904,151300,137422489,532,532,532,532,41
|
|
20230904,151200,137400677,532,532,532,532,0
|
|
20230904,151100,137400677,532,532,532,532,300
|
|
20230904,151000,137241077,533,533,533,533,0
|
|
20230904,150900,137241077,533,532,533,532,104
|
|
20230904,150800,137185647,532,532,532,532,10
|
|
20230904,150700,137180327,532,532,532,532,0
|
|
20230904,150600,137180327,532,532,532,532,0
|
|
20230904,150500,137180327,532,532,532,532,10
|
|
20230904,150400,137175007,532,532,532,532,0
|
|
20230904,150300,137175007,532,532,532,532,0
|
|
20230904,150200,137175007,532,532,532,532,0
|
|
20230904,150100,137175007,532,532,532,532,1
|
|
20230904,150000,137174475,532,532,532,532,52
|
|
20230904,145900,137146811,532,532,532,532,0
|
|
20230904,145800,137146811,532,532,532,532,1425
|
|
20230904,145700,136388711,535,535,535,535,0
|
|
20230904,145600,136388711,535,535,535,535,1
|
|
20230904,145500,136388176,532,532,532,532,0
|
|
20230904,145400,136388176,532,532,532,532,0
|
|
20230904,145300,136388176,532,532,532,532,0
|
|
20230904,145200,136388176,532,532,532,532,0
|
|
20230904,145100,136388176,532,532,532,532,231
|
|
20230904,145000,136265284,530,530,530,530,0
|
|
20230904,144900,136265284,530,530,530,530,0
|
|
20230904,144800,136265284,530,530,530,530,1
|
|
20230904,144700,136264754,530,530,530,530,0
|
|
20230904,144600,136264754,530,530,530,530,0
|
|
20230904,144500,136264754,530,530,530,530,0
|
|
20230904,144400,136264754,530,530,530,530,0
|
|
20230904,144300,136264754,530,530,530,530,300
|
|
20230904,144200,136105754,531,531,531,531,0
|
|
20230904,144100,136105754,531,531,531,531,0
|
|
20230904,144000,136105754,531,531,531,531,7
|
|
20230904,143900,136102037,531,531,531,531,0
|
|
20230904,143800,136102037,531,531,531,531,0
|
|
20230904,143700,136102037,531,531,531,531,0
|
|
20230904,143600,136102037,531,531,531,531,7
|
|
20230904,143500,136098320,531,531,531,530,5
|
|
20230904,143400,136095666,531,531,531,531,50
|
|
20230904,143300,136069116,528,527,528,527,2
|
|
20230904,143200,136068061,530,527,530,527,114
|
|
20230904,143100,136007965,528,531,531,528,4231
|
|
20230904,143000,133769525,531,532,532,531,127
|
|
20230904,142900,133701988,532,532,532,532,0
|
|
20230904,142800,133701988,532,532,532,532,0
|
|
20230904,142700,133701988,532,532,532,532,1
|
|
20230904,142600,133701456,531,531,531,531,0
|
|
20230904,142500,133701456,531,531,531,531,0
|
|
20230904,142400,133701456,531,531,531,531,0
|
|
20230904,142300,133701456,531,531,531,531,18
|
|
20230904,142200,133691898,532,532,532,532,0
|
|
20230904,142100,133691898,532,532,532,532,0
|
|
20230904,142000,133691898,532,532,532,532,0
|
|
20230904,141900,133691898,532,532,532,532,0
|
|
20230904,141800,133691898,532,532,532,532,50
|
|
20230904,141700,133665298,532,532,532,532,100
|
|
20230904,141600,133612098,531,531,531,531,4
|
|
20230904,141500,133609974,531,531,531,531,4
|
|
20230904,141400,133607850,531,531,531,531,104
|
|
20230904,141300,133552626,532,532,532,532,1
|
|
20230904,141200,133552094,532,532,532,532,6
|
|
20230904,141100,133548902,532,532,532,532,0
|
|
20230904,141000,133548902,532,532,532,532,400
|
|
20230904,140900,133336102,532,532,532,532,0
|
|
20230904,140800,133336102,532,532,532,532,0
|
|
20230904,140700,133336102,532,532,532,532,768
|
|
20230904,140600,132927526,535,535,535,535,0
|
|
20230904,140500,132927526,535,535,535,535,0
|
|
20230904,140400,132927526,535,535,535,535,0
|
|
20230904,140300,132927526,535,533,535,532,663
|
|
20230904,140200,132574070,534,534,534,534,0
|
|
20230904,140100,132574070,534,534,534,534,0
|
|
20230904,140000,132574070,534,534,534,534,4
|
|
20230904,135900,132571934,533,533,533,533,0
|
|
20230904,135800,132571934,533,533,533,533,0
|
|
20230904,135700,132571934,533,533,533,533,0
|
|
20230904,135600,132571934,533,533,533,533,6
|
|
20230904,135500,132568736,535,535,535,535,0
|
|
20230904,135400,132568736,535,535,535,535,0
|
|
20230904,135300,132568736,535,535,535,535,0
|
|
20230904,135200,132568736,535,535,535,535,0
|
|
20230904,135100,132568736,535,535,535,535,0
|
|
20230904,135000,132568736,535,535,535,535,0
|
|
20230904,134900,132568736,535,535,535,535,177
|
|
20230904,134800,132474041,535,535,535,535,0
|
|
20230904,134700,132474041,535,535,535,535,0
|
|
20230904,134600,132474041,535,535,535,535,0
|
|
20230904,134500,132474041,535,535,535,535,0
|
|
20230904,134400,132474041,535,535,535,535,0
|
|
20230904,134300,132474041,535,535,535,535,0
|
|
20230904,134200,132474041,535,535,535,535,0
|
|
20230904,134100,132474041,535,535,535,535,0
|
|
20230904,134000,132474041,535,535,535,535,0
|
|
20230904,133900,132474041,535,535,535,535,0
|
|
20230904,133800,132474041,535,535,535,535,0
|
|
20230904,133700,132474041,535,535,535,535,0
|
|
20230904,133600,132474041,535,535,535,535,0
|
|
20230904,133500,132474041,535,535,535,535,0
|
|
20230904,133400,132474041,535,535,535,535,2
|
|
20230904,133300,132472971,535,535,535,535,0
|
|
20230904,133200,132472971,535,535,535,535,0
|
|
20230904,133100,132472971,535,535,535,535,0
|
|
20230904,133000,132472971,535,535,535,535,0
|
|
20230904,132900,132472971,535,535,535,535,0
|
|
20230904,132800,132472971,535,533,535,533,1000
|
|
20230904,132700,131937973,535,535,535,535,0
|
|
20230904,132600,131937973,535,535,535,535,0
|
|
20230904,132500,131937973,535,535,535,535,0
|
|
20230904,132400,131937973,535,535,535,535,953
|
|
20230904,132300,131428118,532,532,532,532,0
|
|
20230904,132200,131428118,532,532,532,532,0
|
|
20230904,132100,131428118,532,532,532,532,0
|
|
20230904,132000,131428118,532,532,532,532,0
|
|
20230904,131900,131428118,532,532,532,532,0
|
|
20230904,131800,131428118,532,532,532,532,0
|
|
20230904,131700,131428118,532,532,532,532,81
|
|
20230904,131600,131385026,536,536,536,536,0
|
|
20230904,131500,131385026,536,536,536,536,0
|
|
20230904,131400,131385026,536,536,536,536,1
|
|
20230904,131300,131384490,532,534,534,532,2650
|
|
20230904,131200,129971034,536,536,536,536,0
|
|
20230904,131100,129971034,536,535,536,535,11812
|
|
20230904,131000,123639867,535,536,536,535,1788
|
|
20230904,130900,122682499,536,536,536,536,0
|
|
20230904,130800,122682499,536,536,536,536,0
|
|
20230904,130700,122682499,536,536,536,536,38
|
|
20230904,130600,122662131,536,536,536,536,38
|
|
20230904,130500,122641763,536,537,537,536,1000
|
|
20230904,130400,122104899,537,538,538,537,48
|
|
20230904,130300,122079120,539,539,539,539,500
|
|
20230904,130200,121809620,537,537,538,537,824
|
|
20230904,130100,121366424,537,536,537,536,693
|
|
20230904,130000,120994325,537,537,537,537,0
|
|
20230904,125900,120994325,537,537,537,537,2
|
|
20230904,125800,120993251,534,534,534,534,0
|
|
20230904,125700,120993251,534,534,534,534,0
|
|
20230904,125600,120993251,534,534,534,534,0
|
|
20230904,125500,120993251,534,534,534,534,0
|
|
20230904,125400,120993251,534,534,534,534,0
|
|
20230904,125300,120993251,534,534,534,534,0
|
|
20230904,125200,120993251,534,534,534,534,0
|
|
20230904,125100,120993251,534,534,534,534,0
|
|
20230904,125000,120993251,534,534,534,534,0
|
|
20230904,124900,120993251,534,534,534,534,0
|
|
20230904,124800,120993251,534,534,534,534,0
|
|
20230904,124700,120993251,534,534,534,534,0
|
|
20230904,124600,120993251,534,534,534,534,0
|
|
20230904,124500,120993251,534,534,534,534,0
|
|
20230904,124400,120993251,534,534,534,534,0
|
|
20230904,124300,120993251,534,534,534,534,381
|
|
20230904,124200,120789797,533,533,533,533,0
|
|
20230904,124100,120789797,533,533,533,533,117
|
|
20230904,124000,120727436,533,533,533,533,72
|
|
20230904,123900,120689060,533,535,535,533,1982
|
|
20230904,123800,119630331,535,535,535,535,0
|
|
20230904,123700,119630331,535,535,535,535,3
|
|
20230904,123600,119628726,535,535,535,535,3
|
|
20230904,123500,119627121,535,537,537,535,81
|
|
20230904,123400,119583686,537,537,537,537,0
|
|
20230904,123300,119583686,537,537,537,537,0
|
|
20230904,123200,119583686,537,537,537,537,0
|
|
20230904,123100,119583686,537,537,537,537,5
|
|
20230904,123000,119581001,537,537,537,537,0
|
|
20230904,122900,119581001,537,537,537,537,0
|
|
20230904,122800,119581001,537,537,537,537,10
|
|
20230904,122700,119575631,537,536,537,536,18
|
|
20230904,122600,119565973,536,536,536,536,22
|
|
20230904,122500,119554181,535,535,535,535,3
|
|
20230904,122400,119552576,535,535,535,535,0
|
|
20230904,122300,119552576,535,535,535,535,0
|
|
20230904,122200,119552576,535,535,535,535,0
|
|
20230904,122100,119552576,535,535,535,535,198
|
|
20230904,122000,119446646,534,534,534,534,0
|
|
20230904,121900,119446646,534,534,534,534,0
|
|
20230904,121800,119446646,534,534,534,534,0
|
|
20230904,121700,119446646,534,534,534,534,0
|
|
20230904,121600,119446646,534,534,534,534,199
|
|
20230904,121500,119340380,533,533,533,533,0
|
|
20230904,121400,119340380,533,533,533,533,0
|
|
20230904,121300,119340380,533,533,533,533,0
|
|
20230904,121200,119340380,533,533,533,533,6
|
|
20230904,121100,119337182,534,534,534,534,0
|
|
20230904,121000,119337182,534,535,535,534,5402
|
|
20230904,120900,116447114,535,535,535,535,2
|
|
20230904,120800,116446044,533,533,533,533,0
|
|
20230904,120700,116446044,533,533,533,533,0
|
|
20230904,120600,116446044,533,533,533,533,0
|
|
20230904,120500,116446044,533,533,533,533,1570
|
|
20230904,120400,115609234,535,535,535,535,0
|
|
20230904,120300,115609234,535,536,536,535,2565
|
|
20230904,120200,114236883,536,536,536,536,7
|
|
20230904,120100,114233131,536,536,536,536,114
|
|
20230904,120000,114172027,536,536,536,536,76
|
|
20230904,115900,114131291,536,536,536,536,2073
|
|
20230904,115800,113020163,537,537,537,537,0
|
|
20230904,115700,113020163,537,537,537,537,0
|
|
20230904,115600,113020163,537,537,537,537,0
|
|
20230904,115500,113020163,537,537,537,537,0
|
|
20230904,115400,113020163,537,537,537,537,0
|
|
20230904,115300,113020163,537,537,537,537,0
|
|
20230904,115200,113020163,537,537,537,537,17
|
|
20230904,115100,113011034,537,537,537,537,8
|
|
20230904,115000,113006738,538,538,538,538,0
|
|
20230904,114900,113006738,538,537,538,537,3700
|
|
20230904,114800,111016180,537,536,537,536,407
|
|
20230904,114700,110797828,536,536,536,536,1
|
|
20230904,114600,110797292,536,536,536,536,0
|
|
20230904,114500,110797292,536,536,536,536,0
|
|
20230904,114400,110797292,536,536,536,536,8
|
|
20230904,114300,110793004,536,536,536,536,7
|
|
20230904,114200,110789252,536,537,537,536,207
|
|
20230904,114100,110678100,537,537,537,537,3
|
|
20230904,114000,110676489,537,537,537,537,0
|
|
20230904,113900,110676489,537,537,537,537,5
|
|
20230904,113800,110673804,536,536,536,536,2
|
|
20230904,113700,110672732,536,535,536,535,75
|
|
20230904,113600,110632533,535,535,535,535,1
|
|
20230904,113500,110631998,535,535,535,535,44
|
|
20230904,113400,110608458,537,537,537,537,0
|
|
20230904,113300,110608458,537,537,537,537,4
|
|
20230904,113200,110606310,537,537,537,537,0
|
|
20230904,113100,110606310,537,537,537,537,0
|
|
20230904,113000,110606310,537,537,537,537,0
|
|
20230904,112900,110606310,537,537,537,537,0
|
|
20230904,112800,110606310,537,537,537,537,13
|
|
20230904,112700,110599329,536,536,536,536,4456
|
|
20230904,112600,108210913,536,536,536,536,0
|
|
20230904,112500,108210913,536,536,536,536,0
|
|
20230904,112400,108210913,536,536,536,536,0
|
|
20230904,112300,108210913,536,537,537,536,1500
|
|
20230904,112200,107405991,537,537,537,537,0
|
|
20230904,112100,107405991,537,537,537,537,6
|
|
20230904,112000,107402769,537,537,537,537,0
|
|
20230904,111900,107402769,537,538,538,537,327
|
|
20230904,111800,107227168,538,538,538,538,0
|
|
20230904,111700,107227168,538,538,538,538,0
|
|
20230904,111600,107227168,538,538,538,538,0
|
|
20230904,111500,107227168,538,539,539,538,5000
|
|
20230904,111400,104535085,540,540,540,540,0
|
|
20230904,111300,104535085,540,540,540,540,22
|
|
20230904,111200,104523205,540,540,540,540,849
|
|
20230904,111100,104064745,540,540,540,540,0
|
|
20230904,111000,104064745,540,541,541,540,3000
|
|
20230904,110900,102443249,542,542,542,542,303
|
|
20230904,110800,102279023,540,540,540,540,0
|
|
20230904,110700,102279023,540,540,540,540,0
|
|
20230904,110600,102279023,540,542,542,540,3852
|
|
20230904,110500,100194943,540,539,541,539,1004
|
|
20230904,110400,99651784,539,539,540,539,1726
|
|
20230904,110300,98721047,538,538,538,538,23
|
|
20230904,110200,98708673,536,536,536,536,0
|
|
20230904,110100,98708673,536,538,538,536,2
|
|
20230904,110000,98707599,536,536,536,536,2
|
|
20230904,105900,98706527,536,536,536,536,1
|
|
20230904,105800,98705991,536,536,536,536,0
|
|
20230904,105700,98705991,536,537,537,536,3
|
|
20230904,105600,98704382,538,538,538,538,0
|
|
20230904,105500,98704382,538,538,538,537,7
|
|
20230904,105400,98700619,538,537,538,537,1396
|
|
20230904,105300,97949667,537,537,537,537,0
|
|
20230904,105200,97949667,537,537,537,537,20
|
|
20230904,105100,97938927,536,536,536,536,103
|
|
20230904,105000,97883719,538,538,538,538,0
|
|
20230904,104900,97883719,538,538,538,538,1
|
|
20230904,104800,97883181,536,536,536,536,0
|
|
20230904,104700,97883181,536,536,536,536,0
|
|
20230904,104600,97883181,536,536,536,536,0
|
|
20230904,104500,97883181,536,536,536,536,0
|
|
20230904,104400,97883181,536,536,536,536,27
|
|
20230904,104300,97868709,535,535,535,535,1
|
|
20230904,104200,97868174,535,535,535,535,13
|
|
20230904,104100,97861219,534,534,534,534,0
|
|
20230904,104000,97861219,534,534,534,534,0
|
|
20230904,103900,97861219,534,534,534,534,0
|
|
20230904,103800,97861219,534,534,534,534,1
|
|
20230904,103700,97860685,534,534,534,534,0
|
|
20230904,103600,97860685,534,534,534,534,159
|
|
20230904,103500,97775779,533,533,533,533,2000
|
|
20230904,103400,96709779,533,533,533,533,10
|
|
20230904,103300,96704449,531,533,533,531,622
|
|
20230904,103200,96373027,534,536,536,534,978
|
|
20230904,103100,95849643,540,535,540,535,14304
|
|
20230904,103000,88126810,536,540,540,536,10299
|
|
20230904,102900,82595425,540,540,540,540,700
|
|
20230904,102800,82217425,540,540,540,540,201
|
|
20230904,102700,82108885,540,540,540,540,350
|
|
20230904,102600,81919885,540,540,540,540,60
|
|
20230904,102500,81887485,540,541,541,540,51
|
|
20230904,102400,81859943,540,539,543,539,4195
|
|
20230904,102300,79592833,538,538,538,538,42
|
|
20230904,102200,79570237,538,537,538,537,1298
|
|
20230904,102100,78872211,537,537,537,537,199
|
|
20230904,102000,78765348,537,537,537,537,325
|
|
20230904,101900,78590823,537,537,537,537,1500
|
|
20230904,101800,77785323,538,536,538,536,4198
|
|
20230904,101700,75529395,536,536,536,536,370
|
|
20230904,101600,75331075,536,536,536,536,717
|
|
20230904,101500,74946763,536,535,536,535,4023
|
|
20230904,101400,72794435,534,534,536,534,2488
|
|
20230904,101300,71462473,533,533,533,532,40
|
|
20230904,101200,71441158,531,531,531,531,900
|
|
20230904,101100,70963258,531,531,531,531,73
|
|
20230904,101000,70924495,531,531,531,531,2604
|
|
20230904,100900,69541771,531,531,531,531,9
|
|
20230904,100800,69536992,531,531,531,531,1319
|
|
20230904,100700,68836603,531,531,531,531,0
|
|
20230904,100600,68836603,531,531,531,531,129
|
|
20230904,100500,68768104,529,529,529,529,0
|
|
20230904,100400,68768104,529,529,529,529,0
|
|
20230904,100300,68768104,529,529,529,529,0
|
|
20230904,100200,68768104,529,529,529,529,0
|
|
20230904,100100,68768104,529,529,529,529,0
|
|
20230904,100000,68768104,529,529,529,529,0
|
|
20230904,095900,68768104,529,529,529,529,0
|
|
20230904,095800,68768104,529,529,529,529,0
|
|
20230904,095700,68768104,529,529,529,529,0
|
|
20230904,095600,68768104,529,529,529,529,0
|
|
20230904,095500,68768104,529,532,532,529,14
|
|
20230904,095400,68760668,526,536,536,526,6342
|
|
20230904,095300,65376992,536,538,539,536,5986
|
|
20230904,095200,62157772,539,536,539,536,2712
|
|
20230904,095100,60700470,536,534,536,534,1655
|
|
20230904,095000,59813496,533,533,533,533,300
|
|
20230904,094900,59653596,533,530,533,530,678
|
|
20230904,094800,59292855,530,531,534,530,952
|
|
20230904,094700,58787342,530,529,531,522,7200
|
|
20230904,094600,54981300,529,526,529,526,4459
|
|
20230904,094500,52626233,526,525,526,525,158
|
|
20230904,094400,52543281,525,524,525,524,2249
|
|
20230904,094300,51364803,523,523,523,523,1736
|
|
20230904,094200,50456875,523,523,523,523,264
|
|
20230904,094100,50318803,523,523,523,523,1600
|
|
20230904,094000,49482003,523,523,523,523,5
|
|
20230904,093900,49479388,523,523,523,523,1
|
|
20230904,093800,49478865,523,523,523,523,4
|
|
20230904,093700,49476773,523,523,523,523,107
|
|
20230904,093600,49420812,523,523,523,522,25
|
|
20230904,093500,49407741,522,522,523,522,10
|
|
20230904,093400,49402520,522,522,523,522,17
|
|
20230904,093300,49393644,523,522,523,522,2
|
|
20230904,093200,49392599,523,518,523,518,210
|
|
20230904,093100,49283806,518,518,518,518,12
|
|
20230904,093000,49277590,518,518,518,518,68
|
|
20230904,092900,49242366,518,518,518,518,266
|
|
20230904,092800,49104578,518,518,518,518,1579
|
|
20230904,092700,48286656,519,522,522,519,2010
|
|
20230904,092600,47242443,523,522,523,521,1001
|
|
20230904,092500,46720919,523,523,523,522,1095
|
|
20230904,092400,46149235,523,519,524,519,4203
|
|
20230904,092300,43952327,519,518,519,518,14
|
|
20230904,092200,43945074,515,517,517,515,8230
|
|
20230904,092100,39692963,515,518,518,515,560
|
|
20230904,092000,39403063,518,518,518,518,193
|
|
20230904,091900,39303089,518,513,518,513,2169
|
|
20230904,091800,38190292,513,514,514,513,5000
|
|
20230904,091700,35624046,518,515,518,515,9500
|
|
20230904,091600,30711212,516,517,517,516,2674
|
|
20230904,091500,29330355,518,518,518,518,0
|
|
20230904,091400,29330355,518,518,518,518,0
|
|
20230904,091300,29330355,518,518,518,518,0
|
|
20230904,091200,29330355,518,518,518,518,9665
|
|
20230904,091100,24323885,518,519,519,518,992
|
|
20230904,091000,23809798,521,521,521,521,0
|
|
20230904,090900,23809798,521,519,521,519,1108
|
|
20230904,090800,23232732,518,517,518,517,18787
|
|
20230904,090700,13503506,516,515,516,515,1488
|
|
20230904,090600,12735873,513,515,516,511,1401
|
|
20230904,090500,12015153,510,509,510,509,3375
|
|
20230904,090400,10294589,507,507,507,507,340
|
|
20230904,090300,10122209,506,506,507,506,4184
|
|
20230904,090200,8005104,508,509,509,507,7088
|
|
20230904,090100,4403352,510,510,510,509,1004
|
|
20230904,090000,3892312,511,518,518,508,7564
|