591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184800,93425153,548,548,548,548,1210
|
|
20230906,184700,93425153,548,548,548,548,0
|
|
20230906,184600,93425153,548,548,548,548,0
|
|
20230906,184500,93425153,548,548,548,548,0
|
|
20230906,184400,93425153,548,548,548,548,0
|
|
20230906,184300,93425153,548,548,548,548,0
|
|
20230906,184200,93425153,548,548,548,548,0
|
|
20230906,184100,93425153,548,548,548,548,0
|
|
20230906,184000,93425153,548,548,548,548,0
|
|
20230906,183900,93425153,548,548,548,548,0
|
|
20230906,183800,93425153,548,548,548,548,0
|
|
20230906,183700,93425153,548,548,548,548,0
|
|
20230906,183600,93425153,548,548,548,548,0
|
|
20230906,183500,93425153,548,548,548,548,0
|
|
20230906,183400,93425153,548,548,548,548,0
|
|
20230906,183300,93425153,548,548,548,548,0
|
|
20230906,183200,93425153,548,548,548,548,0
|
|
20230906,183100,93425153,548,548,548,548,0
|
|
20230906,183000,93425153,548,548,548,548,0
|
|
20230906,182900,93425153,548,548,548,548,0
|
|
20230906,182800,93425153,548,548,548,548,0
|
|
20230906,182700,93425153,548,548,548,548,0
|
|
20230906,182600,93425153,548,548,548,548,0
|
|
20230906,182500,93425153,548,548,548,548,0
|
|
20230906,182400,93425153,548,548,548,548,0
|
|
20230906,182300,93425153,548,548,548,548,0
|
|
20230906,182200,93425153,548,548,548,548,0
|
|
20230906,182100,93425153,548,548,548,548,0
|
|
20230906,182000,93425153,548,548,548,548,0
|
|
20230906,181900,93425153,548,548,548,548,0
|
|
20230906,181800,93425153,548,548,548,548,1210
|
|
20230906,181700,93425153,548,548,548,548,0
|
|
20230906,181600,93425153,548,548,548,548,0
|
|
20230906,181500,93425153,548,548,548,548,0
|
|
20230906,181400,93425153,548,548,548,548,0
|
|
20230906,181300,93425153,548,548,548,548,0
|
|
20230906,181200,93425153,548,548,548,548,0
|
|
20230906,181100,93425153,548,548,548,548,0
|
|
20230906,181000,93425153,548,548,548,548,0
|
|
20230906,180900,93425153,548,548,548,548,0
|
|
20230906,180800,93425153,548,548,548,548,0
|
|
20230906,180700,93425153,548,548,548,548,0
|
|
20230906,180600,93425153,548,548,548,548,0
|
|
20230906,180500,93425153,548,548,548,548,0
|
|
20230906,180400,93425153,548,548,548,548,0
|
|
20230906,180300,93425153,548,548,548,548,0
|
|
20230906,180200,93425153,548,548,548,548,0
|
|
20230906,180100,93425153,548,548,548,548,0
|
|
20230906,180000,93425153,548,548,548,548,0
|
|
20230906,175900,93425153,548,548,548,548,0
|
|
20230906,175800,93425153,548,548,548,548,0
|
|
20230906,175700,93425153,548,548,548,548,0
|
|
20230906,175600,93425153,548,548,548,548,0
|
|
20230906,175500,93425153,548,548,548,548,0
|
|
20230906,175400,93425153,548,548,548,548,0
|
|
20230906,175300,93425153,548,548,548,548,0
|
|
20230906,175200,93425153,548,548,548,548,0
|
|
20230906,175100,93425153,548,548,548,548,0
|
|
20230906,175000,93425153,548,548,548,548,0
|
|
20230906,174900,93425153,548,548,548,548,0
|
|
20230906,174800,93425153,548,548,548,548,1210
|
|
20230906,174700,93425153,548,548,548,548,0
|
|
20230906,174600,93425153,548,548,548,548,0
|
|
20230906,174500,93425153,548,548,548,548,0
|
|
20230906,174400,93425153,548,548,548,548,0
|
|
20230906,174300,93425153,548,548,548,548,0
|
|
20230906,174200,93425153,548,548,548,548,0
|
|
20230906,174100,93425153,548,548,548,548,0
|
|
20230906,174000,93425153,548,548,548,548,0
|
|
20230906,173900,93425153,548,548,548,548,0
|
|
20230906,173800,93425153,548,548,548,548,0
|
|
20230906,173700,93425153,548,548,548,548,0
|
|
20230906,173600,93425153,548,548,548,548,0
|
|
20230906,173500,93425153,548,548,548,548,0
|
|
20230906,173400,93425153,548,548,548,548,0
|
|
20230906,173300,93425153,548,548,548,548,0
|
|
20230906,173200,93425153,548,548,548,548,0
|
|
20230906,173100,93425153,548,548,548,548,0
|
|
20230906,173000,93425153,548,548,548,548,0
|
|
20230906,172900,93425153,548,548,548,548,0
|
|
20230906,172800,93425153,548,548,548,548,0
|
|
20230906,172700,93425153,548,548,548,548,0
|
|
20230906,172600,93425153,548,548,548,548,0
|
|
20230906,172500,93425153,548,548,548,548,0
|
|
20230906,172400,93425153,548,548,548,548,0
|
|
20230906,172300,93425153,548,548,548,548,0
|
|
20230906,172200,93425153,548,548,548,548,0
|
|
20230906,172100,93425153,548,548,548,548,0
|
|
20230906,172000,93425153,548,548,548,548,0
|
|
20230906,171900,93425153,548,548,548,548,0
|
|
20230906,171800,93425153,548,548,548,548,1210
|
|
20230906,171700,93425153,548,548,548,548,0
|
|
20230906,171600,93425153,548,548,548,548,0
|
|
20230906,171500,93425153,548,548,548,548,0
|
|
20230906,171400,93425153,548,548,548,548,0
|
|
20230906,171300,93425153,548,548,548,548,0
|
|
20230906,171200,93425153,548,548,548,548,0
|
|
20230906,171100,93425153,548,548,548,548,0
|
|
20230906,171000,93425153,548,548,548,548,0
|
|
20230906,170900,93425153,548,548,548,548,0
|
|
20230906,170800,93425153,548,548,548,548,0
|
|
20230906,170700,93425153,548,548,548,548,0
|
|
20230906,170600,93425153,548,548,548,548,0
|
|
20230906,170500,93425153,548,548,548,548,0
|
|
20230906,170400,93425153,548,548,548,548,0
|
|
20230906,170300,93425153,548,548,548,548,0
|
|
20230906,170200,93425153,548,548,548,548,0
|
|
20230906,170100,93425153,548,548,548,548,0
|
|
20230906,170000,93425153,548,548,548,548,0
|
|
20230906,165900,93425153,548,548,548,548,0
|
|
20230906,165800,93425153,548,548,548,548,0
|
|
20230906,165700,93425153,548,548,548,548,0
|
|
20230906,165600,93425153,548,548,548,548,0
|
|
20230906,165500,93425153,548,548,548,548,0
|
|
20230906,165400,93425153,548,548,548,548,0
|
|
20230906,165300,93425153,548,548,548,548,0
|
|
20230906,165200,93425153,548,548,548,548,0
|
|
20230906,165100,93425153,548,548,548,548,0
|
|
20230906,165000,93425153,548,548,548,548,0
|
|
20230906,164900,93425153,548,548,548,548,0
|
|
20230906,164800,93425153,548,548,548,548,1210
|
|
20230906,164700,93425153,548,548,548,548,0
|
|
20230906,164600,93425153,548,548,548,548,0
|
|
20230906,164500,93425153,548,548,548,548,0
|
|
20230906,164400,93425153,548,548,548,548,0
|
|
20230906,164300,93425153,548,548,548,548,0
|
|
20230906,164200,93425153,548,548,548,548,0
|
|
20230906,164100,93425153,548,548,548,548,0
|
|
20230906,164000,93425153,548,548,548,548,0
|
|
20230906,163900,93425153,548,548,548,548,0
|
|
20230906,163800,93425153,548,548,548,548,0
|
|
20230906,163700,93425153,548,548,548,548,0
|
|
20230906,163600,93425153,548,548,548,548,0
|
|
20230906,163500,93425153,548,548,548,548,0
|
|
20230906,163400,93425153,548,548,548,548,0
|
|
20230906,163300,93425153,548,548,548,548,0
|
|
20230906,163200,93425153,548,548,548,548,0
|
|
20230906,163100,93425153,548,548,548,548,0
|
|
20230906,163000,93425153,548,548,548,548,0
|
|
20230906,162900,93425153,548,548,548,548,0
|
|
20230906,162800,93425153,548,548,548,548,0
|
|
20230906,162700,93425153,548,548,548,548,0
|
|
20230906,162600,93425153,548,548,548,548,0
|
|
20230906,162500,93425153,548,548,548,548,0
|
|
20230906,162400,93425153,548,548,548,548,0
|
|
20230906,162300,93425153,548,548,548,548,0
|
|
20230906,162200,93425153,548,548,548,548,0
|
|
20230906,162100,93425153,548,548,548,548,0
|
|
20230906,162000,93425153,548,548,548,548,0
|
|
20230906,161900,93425153,548,548,548,548,0
|
|
20230906,161800,93425153,548,548,548,548,1210
|
|
20230906,161700,93425153,548,548,548,548,0
|
|
20230906,161600,93425153,548,548,548,548,0
|
|
20230906,161500,93425153,548,548,548,548,0
|
|
20230906,161400,93425153,548,548,548,548,0
|
|
20230906,161300,93425153,548,548,548,548,0
|
|
20230906,161200,93425153,548,548,548,548,0
|
|
20230906,161100,93425153,548,548,548,548,0
|
|
20230906,161000,93425153,548,548,548,548,0
|
|
20230906,160900,93425153,548,548,548,548,0
|
|
20230906,160800,93425153,548,548,548,548,0
|
|
20230906,160700,93425153,548,548,548,548,0
|
|
20230906,160600,93425153,548,548,548,548,0
|
|
20230906,160500,93425153,548,548,548,548,0
|
|
20230906,160400,93425153,548,548,548,548,0
|
|
20230906,160300,93425153,548,548,548,548,0
|
|
20230906,160200,93425153,548,548,548,548,0
|
|
20230906,160100,93425153,548,548,548,548,0
|
|
20230906,160000,93425153,548,548,548,548,0
|
|
20230906,155900,93425153,548,548,548,548,0
|
|
20230906,155800,93425153,548,548,548,548,0
|
|
20230906,155700,93425153,548,548,548,548,0
|
|
20230906,155600,93425153,548,548,548,548,0
|
|
20230906,155500,93425153,548,548,548,548,0
|
|
20230906,155400,93425153,548,548,548,548,0
|
|
20230906,155300,93425153,548,548,548,548,0
|
|
20230906,155200,93425153,548,548,548,548,0
|
|
20230906,155100,93425153,548,548,548,548,0
|
|
20230906,155000,93425153,548,548,548,548,0
|
|
20230906,154900,93425153,548,548,548,548,0
|
|
20230906,154800,93425153,548,548,548,548,1210
|
|
20230906,154700,93425153,548,548,548,548,0
|
|
20230906,154600,93425153,548,548,548,548,0
|
|
20230906,154500,93425153,548,548,548,548,0
|
|
20230906,154400,93425153,548,548,548,548,0
|
|
20230906,154300,93425153,548,548,548,548,0
|
|
20230906,154200,93425153,548,548,548,548,0
|
|
20230906,154100,93425153,548,548,548,548,0
|
|
20230906,154000,93425153,548,548,548,548,0
|
|
20230906,153900,93425153,548,548,548,548,0
|
|
20230906,153800,93425153,548,548,548,548,0
|
|
20230906,153700,93425153,548,548,548,548,0
|
|
20230906,153600,93425153,548,548,548,548,0
|
|
20230906,153500,93425153,548,548,548,548,0
|
|
20230906,153400,93425153,548,548,548,548,0
|
|
20230906,153300,93425153,548,548,548,548,0
|
|
20230906,153200,93425153,548,548,548,548,0
|
|
20230906,153100,93425153,548,548,548,548,0
|
|
20230906,153000,93425153,548,548,548,548,1210
|
|
20230906,152900,92762073,548,548,548,548,0
|
|
20230906,152800,92762073,548,548,548,548,0
|
|
20230906,152700,92762073,548,548,548,548,0
|
|
20230906,152600,92762073,548,548,548,548,0
|
|
20230906,152500,92762073,548,548,548,548,0
|
|
20230906,152400,92762073,548,548,548,548,0
|
|
20230906,152300,92762073,548,548,548,548,0
|
|
20230906,152200,92762073,548,548,548,548,0
|
|
20230906,152100,92762073,548,548,548,548,0
|
|
20230906,152000,92762073,548,548,548,548,0
|
|
20230906,151900,92762073,548,547,548,547,200
|
|
20230906,151800,92652520,544,544,544,544,0
|
|
20230906,151700,92652520,544,544,544,544,0
|
|
20230906,151600,92652520,544,544,544,544,0
|
|
20230906,151500,92652520,544,544,544,544,55
|
|
20230906,151400,92622600,544,544,544,544,1
|
|
20230906,151300,92622056,543,543,543,543,0
|
|
20230906,151200,92622056,543,543,543,543,0
|
|
20230906,151100,92622056,543,543,543,543,0
|
|
20230906,151000,92622056,543,543,543,543,0
|
|
20230906,150900,92622056,543,543,543,543,10
|
|
20230906,150800,92616626,547,547,547,547,0
|
|
20230906,150700,92616626,547,547,547,547,0
|
|
20230906,150600,92616626,547,547,547,547,0
|
|
20230906,150500,92616626,547,547,547,547,1
|
|
20230906,150400,92616079,544,544,544,544,0
|
|
20230906,150300,92616079,544,544,544,544,372
|
|
20230906,150200,92413711,544,544,544,544,20
|
|
20230906,150100,92402831,544,544,544,544,0
|
|
20230906,150000,92402831,544,544,544,544,0
|
|
20230906,145900,92402831,544,544,544,544,0
|
|
20230906,145800,92402831,544,544,544,544,2000
|
|
20230906,145700,91314831,546,546,546,546,0
|
|
20230906,145600,91314831,546,546,546,546,0
|
|
20230906,145500,91314831,546,546,546,546,1009
|
|
20230906,145400,90763917,546,546,546,546,0
|
|
20230906,145300,90763917,546,546,546,546,0
|
|
20230906,145200,90763917,546,546,546,546,1
|
|
20230906,145100,90763371,546,546,546,546,0
|
|
20230906,145000,90763371,546,546,546,546,39
|
|
20230906,144900,90742077,546,546,546,546,646
|
|
20230906,144800,90389361,546,546,546,546,419
|
|
20230906,144700,90160587,546,547,547,546,11409
|
|
20230906,144600,83920273,547,547,547,547,0
|
|
20230906,144500,83920273,547,547,547,547,0
|
|
20230906,144400,83920273,547,547,547,547,870
|
|
20230906,144300,83444383,547,547,547,547,1008
|
|
20230906,144200,82893007,547,547,547,547,0
|
|
20230906,144100,82893007,547,547,547,547,0
|
|
20230906,144000,82893007,547,547,547,547,0
|
|
20230906,143900,82893007,547,547,547,547,1
|
|
20230906,143800,82892460,547,547,547,547,2
|
|
20230906,143700,82891366,548,548,548,548,0
|
|
20230906,143600,82891366,548,548,548,548,0
|
|
20230906,143500,82891366,548,548,548,548,0
|
|
20230906,143400,82891366,548,548,548,548,0
|
|
20230906,143300,82891366,548,548,548,548,0
|
|
20230906,143200,82891366,548,548,548,548,0
|
|
20230906,143100,82891366,548,548,548,548,0
|
|
20230906,143000,82891366,548,548,548,548,0
|
|
20230906,142900,82891366,548,548,548,548,2
|
|
20230906,142800,82890270,548,548,548,548,0
|
|
20230906,142700,82890270,548,548,548,548,0
|
|
20230906,142600,82890270,548,548,548,548,206
|
|
20230906,142500,82777382,548,548,548,548,100
|
|
20230906,142400,82722582,550,550,550,550,0
|
|
20230906,142300,82722582,550,550,550,550,86
|
|
20230906,142200,82675282,550,550,550,550,14
|
|
20230906,142100,82667582,550,548,550,548,301
|
|
20230906,142000,82502134,548,548,548,548,0
|
|
20230906,141900,82502134,548,548,548,548,0
|
|
20230906,141800,82502134,548,548,548,548,0
|
|
20230906,141700,82502134,548,548,548,548,1000
|
|
20230906,141600,81954134,548,548,548,548,0
|
|
20230906,141500,81954134,548,549,549,548,64
|
|
20230906,141400,81919061,548,548,548,548,0
|
|
20230906,141300,81919061,548,548,548,548,0
|
|
20230906,141200,81919061,548,548,548,548,0
|
|
20230906,141100,81919061,548,548,548,548,0
|
|
20230906,141000,81919061,548,548,548,548,0
|
|
20230906,140900,81919061,548,548,548,548,15
|
|
20230906,140800,81910841,548,548,548,548,15
|
|
20230906,140700,81902621,552,552,552,552,0
|
|
20230906,140600,81902621,552,552,552,552,0
|
|
20230906,140500,81902621,552,552,552,552,2700
|
|
20230906,140400,80412221,548,548,548,548,0
|
|
20230906,140300,80412221,548,548,548,548,0
|
|
20230906,140200,80412221,548,548,548,548,2
|
|
20230906,140100,80411125,552,551,552,551,3000
|
|
20230906,140000,78756013,550,547,550,547,164
|
|
20230906,135900,78666005,548,548,548,548,0
|
|
20230906,135800,78666005,548,548,548,548,58
|
|
20230906,135700,78634221,546,546,546,546,0
|
|
20230906,135600,78634221,546,546,546,546,0
|
|
20230906,135500,78634221,546,550,550,546,9991
|
|
20230906,135400,73170373,550,550,550,550,58
|
|
20230906,135300,73138473,550,550,550,550,8
|
|
20230906,135200,73134073,549,549,549,549,0
|
|
20230906,135100,73134073,549,549,549,549,0
|
|
20230906,135000,73134073,549,549,549,549,0
|
|
20230906,134900,73134073,549,549,549,549,0
|
|
20230906,134800,73134073,549,549,549,549,0
|
|
20230906,134700,73134073,549,549,549,549,231
|
|
20230906,134600,73007254,549,548,549,548,352
|
|
20230906,134500,72814010,548,549,549,548,274
|
|
20230906,134400,72663658,548,547,548,547,21
|
|
20230906,134300,72652157,546,546,546,546,0
|
|
20230906,134200,72652157,546,546,546,546,0
|
|
20230906,134100,72652157,546,546,546,546,0
|
|
20230906,134000,72652157,546,548,548,546,192
|
|
20230906,133900,72547111,548,548,548,548,10
|
|
20230906,133800,72541631,548,548,548,548,0
|
|
20230906,133700,72541631,548,548,548,548,4
|
|
20230906,133600,72539439,548,548,548,548,110
|
|
20230906,133500,72479159,551,551,551,551,0
|
|
20230906,133400,72479159,551,551,551,550,3000
|
|
20230906,133300,70826357,551,551,551,551,0
|
|
20230906,133200,70826357,551,548,551,546,3424
|
|
20230906,133100,68952588,550,550,551,549,350
|
|
20230906,133000,68759899,551,551,551,551,131
|
|
20230906,132900,68687718,551,551,551,551,21
|
|
20230906,132800,68676147,551,551,551,551,52
|
|
20230906,132700,68647495,551,551,551,551,33
|
|
20230906,132600,68629312,551,550,551,550,167
|
|
20230906,132500,68537304,551,551,551,551,1039
|
|
20230906,132400,67964815,552,551,552,551,1159
|
|
20230906,132300,67326201,551,551,551,551,303
|
|
20230906,132200,67159248,551,550,551,550,3200
|
|
20230906,132100,65396248,550,548,550,548,3000
|
|
20230906,132000,63746381,544,548,549,544,392
|
|
20230906,131900,63531938,550,550,550,550,0
|
|
20230906,131800,63531938,550,550,550,550,200
|
|
20230906,131700,63421938,546,546,546,546,2
|
|
20230906,131600,63420846,546,547,547,546,337
|
|
20230906,131500,63236509,546,546,546,546,64
|
|
20230906,131400,63201565,551,550,551,549,3825
|
|
20230906,131300,61097986,550,549,550,549,608
|
|
20230906,131200,60763879,548,547,548,547,1865
|
|
20230906,131100,59742171,546,546,546,546,51
|
|
20230906,131000,59714325,546,545,546,544,3050
|
|
20230906,130900,58050825,544,544,544,544,50
|
|
20230906,130800,58023625,544,544,544,544,500
|
|
20230906,130700,57751625,544,544,544,544,0
|
|
20230906,130600,57751625,544,543,544,543,100
|
|
20230906,130500,57697240,542,542,542,542,80
|
|
20230906,130400,57653880,541,542,542,541,2326
|
|
20230906,130300,56393377,542,542,542,542,0
|
|
20230906,130200,56393377,542,542,542,542,0
|
|
20230906,130100,56393377,542,542,542,542,0
|
|
20230906,130000,56393377,542,542,542,542,256
|
|
20230906,125900,56254625,542,542,542,542,0
|
|
20230906,125800,56254625,542,542,542,542,7
|
|
20230906,125700,56250831,543,543,543,543,0
|
|
20230906,125600,56250831,543,543,543,543,128
|
|
20230906,125500,56181327,544,544,544,544,0
|
|
20230906,125400,56181327,544,544,544,544,117
|
|
20230906,125300,56117679,545,542,545,542,3000
|
|
20230906,125200,54485222,542,542,542,542,0
|
|
20230906,125100,54485222,542,542,542,542,1019
|
|
20230906,125000,53932924,543,543,543,543,0
|
|
20230906,124900,53932924,543,543,543,543,0
|
|
20230906,124800,53932924,543,543,543,543,100
|
|
20230906,124700,53878624,542,542,542,542,0
|
|
20230906,124600,53878624,542,537,542,537,333
|
|
20230906,124500,53698916,537,537,537,537,65
|
|
20230906,124400,53664011,541,541,541,541,0
|
|
20230906,124300,53664011,541,541,541,541,0
|
|
20230906,124200,53664011,541,541,541,541,0
|
|
20230906,124100,53664011,541,541,541,541,0
|
|
20230906,124000,53664011,541,536,541,536,623
|
|
20230906,123900,53329114,537,537,537,537,43
|
|
20230906,123800,53306023,537,537,537,537,0
|
|
20230906,123700,53306023,537,537,537,537,0
|
|
20230906,123600,53306023,537,537,537,537,0
|
|
20230906,123500,53306023,537,537,537,537,395
|
|
20230906,123400,53093908,537,537,537,537,0
|
|
20230906,123300,53093908,537,537,537,537,0
|
|
20230906,123200,53093908,537,537,537,537,27
|
|
20230906,123100,53079409,540,539,540,539,500
|
|
20230906,123000,52809410,539,538,539,537,265
|
|
20230906,122900,52666806,537,537,537,537,13
|
|
20230906,122800,52659825,537,537,537,537,0
|
|
20230906,122700,52659825,537,537,537,537,50
|
|
20230906,122600,52632975,536,536,536,536,0
|
|
20230906,122500,52632975,536,536,536,536,0
|
|
20230906,122400,52632975,536,536,536,536,0
|
|
20230906,122300,52632975,536,536,536,536,0
|
|
20230906,122200,52632975,536,536,536,536,0
|
|
20230906,122100,52632975,536,536,536,536,0
|
|
20230906,122000,52632975,536,536,536,536,193
|
|
20230906,121900,52529527,536,536,536,536,0
|
|
20230906,121800,52529527,536,536,536,536,0
|
|
20230906,121700,52529527,536,536,536,536,0
|
|
20230906,121600,52529527,536,536,536,536,6
|
|
20230906,121500,52526311,536,536,536,536,65
|
|
20230906,121400,52491471,537,537,537,537,0
|
|
20230906,121300,52491471,537,537,537,537,0
|
|
20230906,121200,52491471,537,537,537,537,0
|
|
20230906,121100,52491471,537,537,537,537,0
|
|
20230906,121000,52491471,537,537,537,537,0
|
|
20230906,120900,52491471,537,537,537,537,0
|
|
20230906,120800,52491471,537,537,537,537,100
|
|
20230906,120700,52437771,537,537,537,537,100
|
|
20230906,120600,52384071,537,537,537,537,100
|
|
20230906,120500,52330371,536,536,536,536,0
|
|
20230906,120400,52330371,536,536,536,536,0
|
|
20230906,120300,52330371,536,536,536,536,0
|
|
20230906,120200,52330371,536,536,536,536,0
|
|
20230906,120100,52330371,536,536,536,536,0
|
|
20230906,120000,52330371,536,536,536,536,258
|
|
20230906,115900,52192083,537,537,537,537,0
|
|
20230906,115800,52192083,537,537,537,537,0
|
|
20230906,115700,52192083,537,537,537,537,0
|
|
20230906,115600,52192083,537,537,537,537,0
|
|
20230906,115500,52192083,537,537,537,537,500
|
|
20230906,115400,51923583,537,537,537,537,0
|
|
20230906,115300,51923583,537,537,537,537,0
|
|
20230906,115200,51923583,537,537,537,537,0
|
|
20230906,115100,51923583,537,537,537,537,0
|
|
20230906,115000,51923583,537,537,537,537,0
|
|
20230906,114900,51923583,537,537,537,537,0
|
|
20230906,114800,51923583,537,537,537,537,10
|
|
20230906,114700,51918213,537,537,537,537,0
|
|
20230906,114600,51918213,537,537,537,537,0
|
|
20230906,114500,51918213,537,537,537,537,2253
|
|
20230906,114400,50708352,537,537,537,537,0
|
|
20230906,114300,50708352,537,537,537,537,0
|
|
20230906,114200,50708352,537,537,537,537,0
|
|
20230906,114100,50708352,537,538,538,537,5150
|
|
20230906,114000,47942702,537,537,537,537,193
|
|
20230906,113900,47839061,538,538,538,538,0
|
|
20230906,113800,47839061,538,538,538,538,0
|
|
20230906,113700,47839061,538,538,538,538,0
|
|
20230906,113600,47839061,538,537,538,537,21
|
|
20230906,113500,47827768,536,536,536,536,0
|
|
20230906,113400,47827768,536,536,536,536,2533
|
|
20230906,113300,46470080,536,536,536,536,0
|
|
20230906,113200,46470080,536,536,536,536,0
|
|
20230906,113100,46470080,536,536,536,536,0
|
|
20230906,113000,46470080,536,536,536,536,65
|
|
20230906,112900,46435240,538,538,538,538,0
|
|
20230906,112800,46435240,538,538,538,538,0
|
|
20230906,112700,46435240,538,538,538,538,0
|
|
20230906,112600,46435240,538,538,538,538,17
|
|
20230906,112500,46426094,537,537,537,537,114
|
|
20230906,112400,46364876,536,536,536,536,1000
|
|
20230906,112300,45828876,536,536,536,536,0
|
|
20230906,112200,45828876,536,536,536,536,5
|
|
20230906,112100,45826196,536,536,536,536,0
|
|
20230906,112000,45826196,536,536,536,536,193
|
|
20230906,111900,45722748,536,536,536,536,0
|
|
20230906,111800,45722748,536,536,536,536,0
|
|
20230906,111700,45722748,536,536,536,536,0
|
|
20230906,111600,45722748,536,536,536,536,0
|
|
20230906,111500,45722748,536,539,539,536,65
|
|
20230906,111400,45687803,539,539,539,539,1465
|
|
20230906,111300,44898168,539,539,539,539,0
|
|
20230906,111200,44898168,539,539,539,539,0
|
|
20230906,111100,44898168,539,539,539,539,0
|
|
20230906,111000,44898168,539,539,539,539,0
|
|
20230906,110900,44898168,539,539,539,539,1
|
|
20230906,110800,44897629,535,535,535,535,0
|
|
20230906,110700,44897629,535,535,535,535,0
|
|
20230906,110600,44897629,535,535,535,535,20
|
|
20230906,110500,44886929,537,537,537,537,202
|
|
20230906,110400,44778455,537,537,537,537,0
|
|
20230906,110300,44778455,537,537,537,537,0
|
|
20230906,110200,44778455,537,536,537,536,2
|
|
20230906,110100,44777382,535,535,535,535,0
|
|
20230906,110000,44777382,535,535,535,535,258
|
|
20230906,105900,44639352,536,536,536,536,0
|
|
20230906,105800,44639352,536,536,536,536,0
|
|
20230906,105700,44639352,536,536,536,536,8
|
|
20230906,105600,44635064,536,536,536,536,122
|
|
20230906,105500,44569672,536,536,536,536,117
|
|
20230906,105400,44506960,537,536,537,535,3213
|
|
20230906,105300,42787686,537,537,537,537,3
|
|
20230906,105200,42786075,537,537,537,537,0
|
|
20230906,105100,42786075,537,537,537,537,0
|
|
20230906,105000,42786075,537,536,537,536,5070
|
|
20230906,104900,40068444,535,535,535,535,7
|
|
20230906,104800,40064699,536,536,536,536,0
|
|
20230906,104700,40064699,536,535,536,535,200
|
|
20230906,104600,39957501,534,534,534,534,0
|
|
20230906,104500,39957501,534,534,534,534,65
|
|
20230906,104400,39922791,535,535,535,535,0
|
|
20230906,104300,39922791,535,535,535,535,2163
|
|
20230906,104200,38765586,535,535,535,535,12
|
|
20230906,104100,38759166,534,535,535,534,863
|
|
20230906,104000,38297498,535,535,535,535,193
|
|
20230906,103900,38194243,535,535,535,535,0
|
|
20230906,103800,38194243,535,535,535,535,0
|
|
20230906,103700,38194243,535,536,536,535,436
|
|
20230906,103600,37960976,535,535,535,535,0
|
|
20230906,103500,37960976,535,535,535,535,0
|
|
20230906,103400,37960976,535,535,535,535,0
|
|
20230906,103300,37960976,535,535,535,535,0
|
|
20230906,103200,37960976,535,535,535,535,0
|
|
20230906,103100,37960976,535,535,535,535,0
|
|
20230906,103000,37960976,535,537,537,535,65
|
|
20230906,102900,37926139,539,539,539,539,0
|
|
20230906,102800,37926139,539,539,539,539,1
|
|
20230906,102700,37925600,535,535,535,535,0
|
|
20230906,102600,37925600,535,535,535,535,533
|
|
20230906,102500,37640445,535,535,535,535,437
|
|
20230906,102400,37406650,539,539,539,539,50
|
|
20230906,102300,37379700,535,535,535,535,0
|
|
20230906,102200,37379700,535,535,535,535,283
|
|
20230906,102100,37228295,535,535,535,535,202
|
|
20230906,102000,37120225,535,535,535,535,193
|
|
20230906,101900,37016970,535,535,535,535,0
|
|
20230906,101800,37016970,535,536,536,535,283
|
|
20230906,101700,36865564,535,535,535,535,0
|
|
20230906,101600,36865564,535,535,535,535,0
|
|
20230906,101500,36865564,535,535,535,535,65
|
|
20230906,101400,36830789,535,535,535,535,283
|
|
20230906,101300,36679384,535,535,535,535,0
|
|
20230906,101200,36679384,535,535,535,535,639
|
|
20230906,101100,36337519,535,535,535,535,0
|
|
20230906,101000,36337519,535,537,537,535,4299
|
|
20230906,100900,34034368,537,537,537,537,0
|
|
20230906,100800,34034368,537,537,537,537,286
|
|
20230906,100700,33880786,537,537,537,537,1
|
|
20230906,100600,33880249,537,537,537,537,283
|
|
20230906,100500,33728278,537,537,537,537,0
|
|
20230906,100400,33728278,537,537,537,537,0
|
|
20230906,100300,33728278,537,537,537,537,219
|
|
20230906,100200,33610675,537,537,537,537,283
|
|
20230906,100100,33458704,539,539,539,539,1
|
|
20230906,100000,33458165,541,537,541,537,697
|
|
20230906,095900,33083869,537,537,537,537,0
|
|
20230906,095800,33083869,537,537,537,537,5965
|
|
20230906,095700,29880664,537,537,537,537,0
|
|
20230906,095600,29880664,537,537,537,537,0
|
|
20230906,095500,29880664,537,537,537,537,0
|
|
20230906,095400,29880664,537,537,537,537,485
|
|
20230906,095300,29620219,537,537,537,537,0
|
|
20230906,095200,29620219,537,538,538,537,2182
|
|
20230906,095100,28447485,537,537,537,537,0
|
|
20230906,095000,28447485,537,538,538,537,283
|
|
20230906,094900,28295513,537,537,537,537,0
|
|
20230906,094800,28295513,537,537,537,537,0
|
|
20230906,094700,28295513,537,537,537,537,437
|
|
20230906,094600,28060844,537,538,538,537,2467
|
|
20230906,094500,26735651,538,538,538,538,1267
|
|
20230906,094400,26054005,540,540,540,540,0
|
|
20230906,094300,26054005,540,538,540,538,16
|
|
20230906,094200,26045375,538,538,538,538,316
|
|
20230906,094100,25875367,538,538,538,538,0
|
|
20230906,094000,25875367,538,541,541,538,2377
|
|
20230906,093900,24594517,544,544,544,544,0
|
|
20230906,093800,24594517,544,540,544,540,284
|
|
20230906,093700,24441153,540,540,540,540,0
|
|
20230906,093600,24441153,540,540,540,540,202
|
|
20230906,093500,24332073,544,539,544,539,443
|
|
20230906,093400,24093266,539,540,540,539,2467
|
|
20230906,093300,22761546,544,544,544,544,1
|
|
20230906,093200,22761002,540,540,540,540,0
|
|
20230906,093100,22761002,540,542,542,540,2885
|
|
20230906,093000,21201470,544,541,544,541,363
|
|
20230906,092900,21005042,540,540,540,540,0
|
|
20230906,092800,21005042,540,541,541,540,2184
|
|
20230906,092700,19823765,541,541,541,541,203
|
|
20230906,092600,19713942,543,540,543,540,405
|
|
20230906,092500,19494886,540,540,540,540,0
|
|
20230906,092400,19494886,540,540,540,540,0
|
|
20230906,092300,19494886,540,540,540,540,0
|
|
20230906,092200,19494886,540,541,541,540,2904
|
|
20230906,092100,17924555,541,541,541,541,0
|
|
20230906,092000,17924555,541,541,541,541,193
|
|
20230906,091900,17820142,546,546,546,546,9
|
|
20230906,091800,17815228,541,541,541,541,486
|
|
20230906,091700,17552302,541,541,541,541,0
|
|
20230906,091600,17552302,541,543,543,541,2184
|
|
20230906,091500,16367295,547,547,547,547,0
|
|
20230906,091400,16367295,547,543,547,543,286
|
|
20230906,091300,16211990,545,543,545,543,309
|
|
20230906,091200,16043897,540,540,540,540,0
|
|
20230906,091100,16043897,540,540,540,540,0
|
|
20230906,091000,16043897,540,543,543,540,2909
|
|
20230906,090900,14470546,547,545,547,543,204
|
|
20230906,090800,14359668,545,544,545,544,2749
|
|
20230906,090700,12862053,543,543,543,543,34
|
|
20230906,090600,12843591,543,544,544,538,2015
|
|
20230906,090500,11749503,545,545,545,545,0
|
|
20230906,090400,11749503,545,545,545,545,15
|
|
20230906,090300,11741328,542,541,542,541,1850
|
|
20230906,090200,10739006,541,541,541,541,1
|
|
20230906,090100,10738465,537,538,538,537,1306
|
|
20230906,090000,10037142,539,542,542,539,18519
|