592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184900,102491612,537,537,537,537,6102
|
|
20230907,184800,102491612,537,537,537,537,0
|
|
20230907,184700,102491612,537,537,537,537,0
|
|
20230907,184600,102491612,537,537,537,537,0
|
|
20230907,184500,102491612,537,537,537,537,0
|
|
20230907,184400,102491612,537,537,537,537,0
|
|
20230907,184300,102491612,537,537,537,537,0
|
|
20230907,184200,102491612,537,537,537,537,0
|
|
20230907,184100,102491612,537,537,537,537,0
|
|
20230907,184000,102491612,537,537,537,537,0
|
|
20230907,183900,102491612,537,537,537,537,0
|
|
20230907,183800,102491612,537,537,537,537,0
|
|
20230907,183700,102491612,537,537,537,537,0
|
|
20230907,183600,102491612,537,537,537,537,0
|
|
20230907,183500,102491612,537,537,537,537,0
|
|
20230907,183400,102491612,537,537,537,537,0
|
|
20230907,183300,102491612,537,537,537,537,0
|
|
20230907,183200,102491612,537,537,537,537,0
|
|
20230907,183100,102491612,537,537,537,537,0
|
|
20230907,183000,102491612,537,537,537,537,0
|
|
20230907,182900,102491612,537,537,537,537,0
|
|
20230907,182800,102491612,537,537,537,537,0
|
|
20230907,182700,102491612,537,537,537,537,0
|
|
20230907,182600,102491612,537,537,537,537,0
|
|
20230907,182500,102491612,537,537,537,537,0
|
|
20230907,182400,102491612,537,537,537,537,0
|
|
20230907,182300,102491612,537,537,537,537,0
|
|
20230907,182200,102491612,537,537,537,537,0
|
|
20230907,182100,102491612,537,537,537,537,0
|
|
20230907,182000,102491612,537,537,537,537,0
|
|
20230907,181900,102491612,537,537,537,537,6102
|
|
20230907,181800,102491612,537,537,537,537,0
|
|
20230907,181700,102491612,537,537,537,537,0
|
|
20230907,181600,102491612,537,537,537,537,0
|
|
20230907,181500,102491612,537,537,537,537,0
|
|
20230907,181400,102491612,537,537,537,537,0
|
|
20230907,181300,102491612,537,537,537,537,0
|
|
20230907,181200,102491612,537,537,537,537,0
|
|
20230907,181100,102491612,537,537,537,537,0
|
|
20230907,181000,102491612,537,537,537,537,0
|
|
20230907,180900,102491612,537,537,537,537,0
|
|
20230907,180800,102491612,537,537,537,537,0
|
|
20230907,180700,102491612,537,537,537,537,0
|
|
20230907,180600,102491612,537,537,537,537,0
|
|
20230907,180500,102491612,537,537,537,537,0
|
|
20230907,180400,102491612,537,537,537,537,0
|
|
20230907,180300,102491612,537,537,537,537,0
|
|
20230907,180200,102491612,537,537,537,537,0
|
|
20230907,180100,102491612,537,537,537,537,0
|
|
20230907,180000,102491612,537,537,537,537,0
|
|
20230907,175900,102491612,537,537,537,537,0
|
|
20230907,175800,102491612,537,537,537,537,0
|
|
20230907,175700,102491612,537,537,537,537,0
|
|
20230907,175600,102491612,537,537,537,537,0
|
|
20230907,175500,102491612,537,537,537,537,0
|
|
20230907,175400,102491612,537,537,537,537,0
|
|
20230907,175300,102491612,537,537,537,537,0
|
|
20230907,175200,102491612,537,537,537,537,0
|
|
20230907,175100,102491612,537,537,537,537,0
|
|
20230907,175000,102491612,537,537,537,537,0
|
|
20230907,174900,102491612,537,537,537,537,6102
|
|
20230907,174800,102491612,537,537,537,537,0
|
|
20230907,174700,102491612,537,537,537,537,0
|
|
20230907,174600,102491612,537,537,537,537,0
|
|
20230907,174500,102491612,537,537,537,537,0
|
|
20230907,174400,102491612,537,537,537,537,0
|
|
20230907,174300,102491612,537,537,537,537,0
|
|
20230907,174200,102491612,537,537,537,537,0
|
|
20230907,174100,102491612,537,537,537,537,0
|
|
20230907,174000,102491612,537,537,537,537,0
|
|
20230907,173900,102491612,537,537,537,537,0
|
|
20230907,173800,102491612,537,537,537,537,0
|
|
20230907,173700,102491612,537,537,537,537,0
|
|
20230907,173600,102491612,537,537,537,537,0
|
|
20230907,173500,102491612,537,537,537,537,0
|
|
20230907,173400,102491612,537,537,537,537,0
|
|
20230907,173300,102491612,537,537,537,537,0
|
|
20230907,173200,102491612,537,537,537,537,0
|
|
20230907,173100,102491612,537,537,537,537,0
|
|
20230907,173000,102491612,537,537,537,537,0
|
|
20230907,172900,102491612,537,537,537,537,0
|
|
20230907,172800,102491612,537,537,537,537,0
|
|
20230907,172700,102491612,537,537,537,537,0
|
|
20230907,172600,102491612,537,537,537,537,0
|
|
20230907,172500,102491612,537,537,537,537,0
|
|
20230907,172400,102491612,537,537,537,537,0
|
|
20230907,172300,102491612,537,537,537,537,0
|
|
20230907,172200,102491612,537,537,537,537,0
|
|
20230907,172100,102491612,537,537,537,537,0
|
|
20230907,172000,102491612,537,537,537,537,0
|
|
20230907,171900,102491612,537,537,537,537,6102
|
|
20230907,171800,102491612,537,537,537,537,0
|
|
20230907,171700,102491612,537,537,537,537,0
|
|
20230907,171600,102491612,537,537,537,537,0
|
|
20230907,171500,102491612,537,537,537,537,0
|
|
20230907,171400,102491612,537,537,537,537,0
|
|
20230907,171300,102491612,537,537,537,537,0
|
|
20230907,171200,102491612,537,537,537,537,0
|
|
20230907,171100,102491612,537,537,537,537,0
|
|
20230907,171000,102491612,537,537,537,537,0
|
|
20230907,170900,102491612,537,537,537,537,0
|
|
20230907,170800,102491612,537,537,537,537,0
|
|
20230907,170700,102491612,537,537,537,537,0
|
|
20230907,170600,102491612,537,537,537,537,0
|
|
20230907,170500,102491612,537,537,537,537,0
|
|
20230907,170400,102491612,537,537,537,537,0
|
|
20230907,170300,102491612,537,537,537,537,0
|
|
20230907,170200,102491612,537,537,537,537,0
|
|
20230907,170100,102491612,537,537,537,537,0
|
|
20230907,170000,102491612,537,537,537,537,0
|
|
20230907,165900,102491612,537,537,537,537,0
|
|
20230907,165800,102491612,537,537,537,537,0
|
|
20230907,165700,102491612,537,537,537,537,0
|
|
20230907,165600,102491612,537,537,537,537,0
|
|
20230907,165500,102491612,537,537,537,537,0
|
|
20230907,165400,102491612,537,537,537,537,0
|
|
20230907,165300,102491612,537,537,537,537,0
|
|
20230907,165200,102491612,537,537,537,537,0
|
|
20230907,165100,102491612,537,537,537,537,0
|
|
20230907,165000,102491612,537,537,537,537,0
|
|
20230907,164900,102491612,537,537,537,537,6102
|
|
20230907,164800,102491612,537,537,537,537,0
|
|
20230907,164700,102491612,537,537,537,537,0
|
|
20230907,164600,102491612,537,537,537,537,0
|
|
20230907,164500,102491612,537,537,537,537,0
|
|
20230907,164400,102491612,537,537,537,537,0
|
|
20230907,164300,102491612,537,537,537,537,0
|
|
20230907,164200,102491612,537,537,537,537,0
|
|
20230907,164100,102491612,537,537,537,537,0
|
|
20230907,164000,102491612,537,537,537,537,0
|
|
20230907,163900,102491612,537,537,537,537,0
|
|
20230907,163800,102491612,537,537,537,537,0
|
|
20230907,163700,102491612,537,537,537,537,0
|
|
20230907,163600,102491612,537,537,537,537,0
|
|
20230907,163500,102491612,537,537,537,537,0
|
|
20230907,163400,102491612,537,537,537,537,0
|
|
20230907,163300,102491612,537,537,537,537,0
|
|
20230907,163200,102491612,537,537,537,537,0
|
|
20230907,163100,102491612,537,537,537,537,0
|
|
20230907,163000,102491612,537,537,537,537,0
|
|
20230907,162900,102491612,537,537,537,537,0
|
|
20230907,162800,102491612,537,537,537,537,0
|
|
20230907,162700,102491612,537,537,537,537,0
|
|
20230907,162600,102491612,537,537,537,537,0
|
|
20230907,162500,102491612,537,537,537,537,0
|
|
20230907,162400,102491612,537,537,537,537,0
|
|
20230907,162300,102491612,537,537,537,537,0
|
|
20230907,162200,102491612,537,537,537,537,0
|
|
20230907,162100,102491612,537,537,537,537,0
|
|
20230907,162000,102491612,537,537,537,537,0
|
|
20230907,161900,102491612,537,537,537,537,6102
|
|
20230907,161800,102491612,537,537,537,537,0
|
|
20230907,161700,102491612,537,537,537,537,0
|
|
20230907,161600,102491612,537,537,537,537,0
|
|
20230907,161500,102491612,537,537,537,537,0
|
|
20230907,161400,102491612,537,537,537,537,0
|
|
20230907,161300,102491612,537,537,537,537,0
|
|
20230907,161200,102491612,537,537,537,537,0
|
|
20230907,161100,102491612,537,537,537,537,0
|
|
20230907,161000,102491612,537,537,537,537,0
|
|
20230907,160900,102491612,537,537,537,537,0
|
|
20230907,160800,102491612,537,537,537,537,0
|
|
20230907,160700,102491612,537,537,537,537,0
|
|
20230907,160600,102491612,537,537,537,537,0
|
|
20230907,160500,102491612,537,537,537,537,0
|
|
20230907,160400,102491612,537,537,537,537,0
|
|
20230907,160300,102491612,537,537,537,537,0
|
|
20230907,160200,102491612,537,537,537,537,0
|
|
20230907,160100,102491612,537,537,537,537,0
|
|
20230907,160000,102491612,537,537,537,537,0
|
|
20230907,155900,102491612,537,537,537,537,0
|
|
20230907,155800,102491612,537,537,537,537,0
|
|
20230907,155700,102491612,537,537,537,537,0
|
|
20230907,155600,102491612,537,537,537,537,0
|
|
20230907,155500,102491612,537,537,537,537,0
|
|
20230907,155400,102491612,537,537,537,537,0
|
|
20230907,155300,102491612,537,537,537,537,0
|
|
20230907,155200,102491612,537,537,537,537,0
|
|
20230907,155100,102491612,537,537,537,537,0
|
|
20230907,155000,102491612,537,537,537,537,0
|
|
20230907,154900,102491612,537,537,537,537,6102
|
|
20230907,154800,102491612,537,537,537,537,0
|
|
20230907,154700,102491612,537,537,537,537,0
|
|
20230907,154600,102491612,537,537,537,537,0
|
|
20230907,154500,102491612,537,537,537,537,0
|
|
20230907,154400,102491612,537,537,537,537,0
|
|
20230907,154300,102491612,537,537,537,537,0
|
|
20230907,154200,102491612,537,537,537,537,0
|
|
20230907,154100,102491612,537,537,537,537,0
|
|
20230907,154000,102491612,537,537,537,537,0
|
|
20230907,153900,102491612,537,537,537,537,0
|
|
20230907,153800,102491612,537,537,537,537,0
|
|
20230907,153700,102491612,537,537,537,537,0
|
|
20230907,153600,102491612,537,537,537,537,0
|
|
20230907,153500,102491612,537,537,537,537,0
|
|
20230907,153400,102491612,537,537,537,537,0
|
|
20230907,153300,102491612,537,537,537,537,0
|
|
20230907,153200,102491612,537,537,537,537,0
|
|
20230907,153100,102491612,537,537,537,537,0
|
|
20230907,153000,102491612,537,537,537,537,6102
|
|
20230907,152900,99214838,538,538,538,538,0
|
|
20230907,152800,99214838,538,538,538,538,0
|
|
20230907,152700,99214838,538,538,538,538,0
|
|
20230907,152600,99214838,538,538,538,538,0
|
|
20230907,152500,99214838,538,538,538,538,0
|
|
20230907,152400,99214838,538,538,538,538,0
|
|
20230907,152300,99214838,538,538,538,538,0
|
|
20230907,152200,99214838,538,538,538,538,0
|
|
20230907,152100,99214838,538,538,538,538,0
|
|
20230907,152000,99214838,538,538,538,538,0
|
|
20230907,151900,99214838,538,538,538,538,0
|
|
20230907,151800,99214838,538,538,538,538,1123
|
|
20230907,151700,98610664,538,538,538,538,121
|
|
20230907,151600,98545566,537,537,537,537,55
|
|
20230907,151500,98516031,539,539,539,539,0
|
|
20230907,151400,98516031,539,539,539,539,0
|
|
20230907,151300,98516031,539,538,539,538,2432
|
|
20230907,151200,97205528,538,538,538,538,0
|
|
20230907,151100,97205528,538,538,538,538,0
|
|
20230907,151000,97205528,538,538,538,538,0
|
|
20230907,150900,97205528,538,537,538,537,11
|
|
20230907,150800,97199611,537,537,537,537,25
|
|
20230907,150700,97186186,536,536,536,536,11
|
|
20230907,150600,97180290,536,536,536,536,26
|
|
20230907,150500,97166354,536,536,536,536,25
|
|
20230907,150400,97152954,536,537,537,536,703
|
|
20230907,150300,96776145,537,537,537,537,0
|
|
20230907,150200,96776145,537,537,537,537,9
|
|
20230907,150100,96771312,537,537,537,537,0
|
|
20230907,150000,96771312,537,537,537,537,0
|
|
20230907,145900,96771312,537,537,537,537,0
|
|
20230907,145800,96771312,537,537,537,537,0
|
|
20230907,145700,96771312,537,536,537,536,17
|
|
20230907,145600,96762190,536,536,536,536,211
|
|
20230907,145500,96649094,536,535,536,535,330
|
|
20230907,145400,96472324,535,535,535,535,53
|
|
20230907,145300,96443969,535,535,535,535,1426
|
|
20230907,145200,95681059,535,535,535,535,36
|
|
20230907,145100,95661799,534,534,534,534,0
|
|
20230907,145000,95661799,534,534,534,534,1000
|
|
20230907,144900,95127799,535,535,535,535,0
|
|
20230907,144800,95127799,535,535,535,535,0
|
|
20230907,144700,95127799,535,535,535,535,5269
|
|
20230907,144600,92308884,535,535,535,535,0
|
|
20230907,144500,92308884,535,536,536,535,1047
|
|
20230907,144400,91748466,536,536,536,536,0
|
|
20230907,144300,91748466,536,536,536,536,3192
|
|
20230907,144200,90037554,537,537,537,537,0
|
|
20230907,144100,90037554,537,537,537,537,0
|
|
20230907,144000,90037554,537,537,537,537,9
|
|
20230907,143900,90032721,537,537,537,537,51
|
|
20230907,143800,90005334,537,537,537,537,0
|
|
20230907,143700,90005334,537,537,537,537,0
|
|
20230907,143600,90005334,537,538,538,537,36
|
|
20230907,143500,89985984,537,537,537,537,0
|
|
20230907,143400,89985984,537,537,537,537,18
|
|
20230907,143300,89976318,536,536,536,536,500
|
|
20230907,143200,89708318,536,536,536,536,0
|
|
20230907,143100,89708318,536,536,536,536,0
|
|
20230907,143000,89708318,536,536,536,536,0
|
|
20230907,142900,89708318,536,536,536,536,3734
|
|
20230907,142800,87706894,536,537,537,536,1902
|
|
20230907,142700,86686213,538,540,540,538,4234
|
|
20230907,142600,84407530,540,541,541,540,3005
|
|
20230907,142500,82783825,542,544,544,542,16701
|
|
20230907,142400,73702407,545,545,545,545,0
|
|
20230907,142300,73702407,545,545,545,545,0
|
|
20230907,142200,73702407,545,545,545,545,0
|
|
20230907,142100,73702407,545,545,545,545,29
|
|
20230907,142000,73686602,545,545,545,545,1
|
|
20230907,141900,73686057,545,546,546,545,2
|
|
20230907,141800,73684966,545,545,545,545,0
|
|
20230907,141700,73684966,545,545,545,545,0
|
|
20230907,141600,73684966,545,545,545,545,19
|
|
20230907,141500,73674611,545,545,545,545,193
|
|
20230907,141400,73569426,545,545,545,545,0
|
|
20230907,141300,73569426,545,545,545,545,0
|
|
20230907,141200,73569426,545,545,545,545,0
|
|
20230907,141100,73569426,545,545,545,545,17
|
|
20230907,141000,73560161,544,544,544,544,0
|
|
20230907,140900,73560161,544,545,545,544,3280
|
|
20230907,140800,71775835,545,546,546,545,3295
|
|
20230907,140700,69977365,546,546,546,546,0
|
|
20230907,140600,69977365,546,546,546,546,0
|
|
20230907,140500,69977365,546,546,546,546,0
|
|
20230907,140400,69977365,546,546,546,546,0
|
|
20230907,140300,69977365,546,546,546,546,1
|
|
20230907,140200,69976819,546,546,546,546,0
|
|
20230907,140100,69976819,546,546,546,546,0
|
|
20230907,140000,69976819,546,546,546,546,1004
|
|
20230907,135900,69428635,546,546,546,546,0
|
|
20230907,135800,69428635,546,546,546,546,0
|
|
20230907,135700,69428635,546,546,546,546,0
|
|
20230907,135600,69428635,546,546,546,546,1500
|
|
20230907,135500,68609635,547,547,547,547,0
|
|
20230907,135400,68609635,547,547,547,547,200
|
|
20230907,135300,68500235,547,547,547,547,0
|
|
20230907,135200,68500235,547,547,547,547,0
|
|
20230907,135100,68500235,547,547,547,547,0
|
|
20230907,135000,68500235,547,547,547,547,200
|
|
20230907,134900,68390835,547,547,547,547,200
|
|
20230907,134800,68281435,545,545,545,545,0
|
|
20230907,134700,68281435,545,545,545,545,0
|
|
20230907,134600,68281435,545,548,548,545,6252
|
|
20230907,134500,64866323,548,548,548,548,1
|
|
20230907,134400,64865775,548,548,548,548,180
|
|
20230907,134300,64767135,548,548,548,548,0
|
|
20230907,134200,64767135,548,548,548,548,1037
|
|
20230907,134100,64198859,548,548,548,548,0
|
|
20230907,134000,64198859,548,548,548,548,0
|
|
20230907,133900,64198859,548,548,548,548,10
|
|
20230907,133800,64193379,548,548,548,548,0
|
|
20230907,133700,64193379,548,548,548,548,10
|
|
20230907,133600,64187899,548,547,548,547,266
|
|
20230907,133500,64042234,547,547,547,547,9
|
|
20230907,133400,64037311,547,547,547,547,0
|
|
20230907,133300,64037311,547,547,547,547,0
|
|
20230907,133200,64037311,547,547,547,547,0
|
|
20230907,133100,64037311,547,547,547,547,0
|
|
20230907,133000,64037311,547,547,547,547,0
|
|
20230907,132900,64037311,547,547,547,547,536
|
|
20230907,132800,63744119,547,547,547,547,0
|
|
20230907,132700,63744119,547,547,547,547,0
|
|
20230907,132600,63744119,547,547,547,547,1608
|
|
20230907,132500,62864543,548,548,548,548,0
|
|
20230907,132400,62864543,548,548,548,548,0
|
|
20230907,132300,62864543,548,548,548,548,409
|
|
20230907,132200,62640411,549,549,549,549,0
|
|
20230907,132100,62640411,549,549,549,549,0
|
|
20230907,132000,62640411,549,551,551,548,1840
|
|
20230907,131900,61629690,551,551,551,551,41
|
|
20230907,131800,61607099,551,551,551,551,0
|
|
20230907,131700,61607099,551,551,551,551,0
|
|
20230907,131600,61607099,551,551,551,551,398
|
|
20230907,131500,61387801,551,551,551,551,0
|
|
20230907,131400,61387801,551,551,551,551,0
|
|
20230907,131300,61387801,551,551,551,551,0
|
|
20230907,131200,61387801,551,551,551,551,0
|
|
20230907,131100,61387801,551,551,551,551,0
|
|
20230907,131000,61387801,551,551,551,551,1
|
|
20230907,130900,61387250,551,551,551,551,0
|
|
20230907,130800,61387250,551,551,551,551,0
|
|
20230907,130700,61387250,551,551,551,551,0
|
|
20230907,130600,61387250,551,551,551,551,1
|
|
20230907,130500,61386699,552,552,552,552,0
|
|
20230907,130400,61386699,552,552,552,552,0
|
|
20230907,130300,61386699,552,552,552,552,1
|
|
20230907,130200,61386147,550,550,550,550,0
|
|
20230907,130100,61386147,550,550,550,550,11
|
|
20230907,130000,61380097,550,550,550,550,0
|
|
20230907,125900,61380097,550,550,550,550,0
|
|
20230907,125800,61380097,550,550,550,550,1
|
|
20230907,125700,61379547,553,553,553,553,0
|
|
20230907,125600,61379547,553,553,553,553,0
|
|
20230907,125500,61379547,553,553,553,553,0
|
|
20230907,125400,61379547,553,553,553,553,0
|
|
20230907,125300,61379547,553,553,553,553,302
|
|
20230907,125200,61212541,552,552,552,552,100
|
|
20230907,125100,61157341,554,554,554,554,0
|
|
20230907,125000,61157341,554,554,554,554,0
|
|
20230907,124900,61157341,554,554,554,554,0
|
|
20230907,124800,61157341,554,554,554,554,1
|
|
20230907,124700,61156787,555,555,555,555,0
|
|
20230907,124600,61156787,555,555,555,555,0
|
|
20230907,124500,61156787,555,555,555,555,0
|
|
20230907,124400,61156787,555,555,555,555,0
|
|
20230907,124300,61156787,555,555,555,555,0
|
|
20230907,124200,61156787,555,555,555,555,0
|
|
20230907,124100,61156787,555,555,555,555,0
|
|
20230907,124000,61156787,555,554,555,554,250
|
|
20230907,123900,61018087,554,554,554,554,1
|
|
20230907,123800,61017533,550,550,550,550,1
|
|
20230907,123700,61016983,555,555,555,555,0
|
|
20230907,123600,61016983,555,553,555,553,505
|
|
20230907,123500,60736776,555,554,555,554,5
|
|
20230907,123400,60734003,555,555,555,555,0
|
|
20230907,123300,60734003,555,555,555,555,1000
|
|
20230907,123200,60179003,555,555,555,555,0
|
|
20230907,123100,60179003,555,555,555,555,10
|
|
20230907,123000,60173453,557,557,557,557,0
|
|
20230907,122900,60173453,557,557,557,557,0
|
|
20230907,122800,60173453,557,557,557,557,0
|
|
20230907,122700,60173453,557,557,557,557,0
|
|
20230907,122600,60173453,557,552,557,552,4000
|
|
20230907,122500,57958793,552,552,552,552,0
|
|
20230907,122400,57958793,552,552,552,552,0
|
|
20230907,122300,57958793,552,552,552,552,0
|
|
20230907,122200,57958793,552,552,552,552,0
|
|
20230907,122100,57958793,552,552,552,552,0
|
|
20230907,122000,57958793,552,552,552,552,0
|
|
20230907,121900,57958793,552,552,552,552,0
|
|
20230907,121800,57958793,552,552,552,552,0
|
|
20230907,121700,57958793,552,552,552,552,0
|
|
20230907,121600,57958793,552,552,552,552,0
|
|
20230907,121500,57958793,552,552,552,552,0
|
|
20230907,121400,57958793,552,552,552,552,0
|
|
20230907,121300,57958793,552,552,552,552,0
|
|
20230907,121200,57958793,552,552,552,552,0
|
|
20230907,121100,57958793,552,552,552,552,0
|
|
20230907,121000,57958793,552,552,552,552,0
|
|
20230907,120900,57958793,552,552,552,552,0
|
|
20230907,120800,57958793,552,552,552,552,0
|
|
20230907,120700,57958793,552,552,552,552,1677
|
|
20230907,120600,57033089,552,552,552,552,101
|
|
20230907,120500,56977337,547,547,547,547,0
|
|
20230907,120400,56977337,547,547,547,547,0
|
|
20230907,120300,56977337,547,550,550,547,3000
|
|
20230907,120200,55333178,551,551,551,551,0
|
|
20230907,120100,55333178,551,551,551,551,0
|
|
20230907,120000,55333178,551,551,551,551,0
|
|
20230907,115900,55333178,551,551,551,551,0
|
|
20230907,115800,55333178,551,551,551,551,0
|
|
20230907,115700,55333178,551,551,551,551,3
|
|
20230907,115600,55331525,550,550,550,550,0
|
|
20230907,115500,55331525,550,550,550,550,0
|
|
20230907,115400,55331525,550,550,550,550,0
|
|
20230907,115300,55331525,550,552,552,550,3466
|
|
20230907,115200,53424869,554,554,554,554,0
|
|
20230907,115100,53424869,554,554,554,554,239
|
|
20230907,115000,53292463,554,554,554,554,0
|
|
20230907,114900,53292463,554,554,554,554,0
|
|
20230907,114800,53292463,554,555,555,554,126
|
|
20230907,114700,53222593,554,552,554,552,3606
|
|
20230907,114600,51231246,550,550,550,550,0
|
|
20230907,114500,51231246,550,550,550,550,0
|
|
20230907,114400,51231246,550,550,550,550,0
|
|
20230907,114300,51231246,550,550,550,550,0
|
|
20230907,114200,51231246,550,550,550,550,0
|
|
20230907,114100,51231246,550,550,550,550,0
|
|
20230907,114000,51231246,550,550,550,550,0
|
|
20230907,113900,51231246,550,550,550,550,0
|
|
20230907,113800,51231246,550,550,550,550,0
|
|
20230907,113700,51231246,550,550,550,550,0
|
|
20230907,113600,51231246,550,550,550,550,0
|
|
20230907,113500,51231246,550,550,550,550,0
|
|
20230907,113400,51231246,550,550,550,550,0
|
|
20230907,113300,51231246,550,550,550,550,74
|
|
20230907,113200,51190546,550,550,550,550,0
|
|
20230907,113100,51190546,550,550,550,550,20
|
|
20230907,113000,51179546,550,550,550,550,7
|
|
20230907,112900,51175696,550,550,550,550,0
|
|
20230907,112800,51175696,550,550,550,550,0
|
|
20230907,112700,51175696,550,550,550,550,0
|
|
20230907,112600,51175696,550,550,550,550,0
|
|
20230907,112500,51175696,550,550,550,550,0
|
|
20230907,112400,51175696,550,550,550,550,0
|
|
20230907,112300,51175696,550,550,550,550,0
|
|
20230907,112200,51175696,550,550,550,550,0
|
|
20230907,112100,51175696,550,550,550,550,0
|
|
20230907,112000,51175696,550,550,550,550,0
|
|
20230907,111900,51175696,550,550,550,550,1710
|
|
20230907,111800,50235196,552,552,552,552,0
|
|
20230907,111700,50235196,552,552,552,552,0
|
|
20230907,111600,50235196,552,552,552,552,186
|
|
20230907,111500,50132524,552,552,552,552,819
|
|
20230907,111400,49680436,552,552,552,552,52
|
|
20230907,111300,49651732,552,552,552,552,0
|
|
20230907,111200,49651732,552,552,552,552,8
|
|
20230907,111100,49647316,552,552,552,552,0
|
|
20230907,111000,49647316,552,552,552,552,126
|
|
20230907,110900,49577764,549,549,549,549,200
|
|
20230907,110800,49467964,552,552,552,552,7
|
|
20230907,110700,49464100,552,552,552,552,167
|
|
20230907,110600,49371916,553,553,553,553,203
|
|
20230907,110500,49259657,552,552,552,552,36
|
|
20230907,110400,49239785,550,550,550,550,0
|
|
20230907,110300,49239785,550,550,550,550,0
|
|
20230907,110200,49239785,550,552,552,550,2309
|
|
20230907,110100,47965816,552,551,552,551,101
|
|
20230907,110000,47910065,550,551,551,550,7
|
|
20230907,105900,47906213,552,552,552,552,0
|
|
20230907,105800,47906213,552,552,552,552,0
|
|
20230907,105700,47906213,552,552,552,552,0
|
|
20230907,105600,47906213,552,552,552,552,0
|
|
20230907,105500,47906213,552,552,552,552,0
|
|
20230907,105400,47906213,552,552,552,552,0
|
|
20230907,105300,47906213,552,552,552,552,0
|
|
20230907,105200,47906213,552,552,552,552,0
|
|
20230907,105100,47906213,552,552,552,552,3
|
|
20230907,105000,47904557,552,552,552,552,0
|
|
20230907,104900,47904557,552,552,552,552,8
|
|
20230907,104800,47900141,552,552,552,552,0
|
|
20230907,104700,47900141,552,552,552,552,0
|
|
20230907,104600,47900141,552,552,552,552,0
|
|
20230907,104500,47900141,552,552,552,552,0
|
|
20230907,104400,47900141,552,552,552,552,2
|
|
20230907,104300,47899037,553,553,553,553,0
|
|
20230907,104200,47899037,553,553,553,553,0
|
|
20230907,104100,47899037,553,553,553,553,0
|
|
20230907,104000,47899037,553,553,553,553,0
|
|
20230907,103900,47899037,553,551,553,551,1017
|
|
20230907,103800,47338636,551,551,551,551,0
|
|
20230907,103700,47338636,551,551,551,551,0
|
|
20230907,103600,47338636,551,551,551,551,0
|
|
20230907,103500,47338636,551,551,551,551,2
|
|
20230907,103400,47337534,551,551,551,551,8
|
|
20230907,103300,47333126,552,552,552,552,50
|
|
20230907,103200,47305526,553,553,553,553,1
|
|
20230907,103100,47304973,550,550,550,550,0
|
|
20230907,103000,47304973,550,550,550,550,27
|
|
20230907,102900,47290123,550,550,550,550,533
|
|
20230907,102800,46996973,551,551,551,551,2472
|
|
20230907,102700,45634901,550,550,550,550,0
|
|
20230907,102600,45634901,550,550,550,550,0
|
|
20230907,102500,45634901,550,550,550,550,12
|
|
20230907,102400,45628301,550,550,550,550,1
|
|
20230907,102300,45627751,550,550,550,550,10
|
|
20230907,102200,45622251,550,551,552,550,3589
|
|
20230907,102100,43642386,551,551,551,551,6
|
|
20230907,102000,43639080,552,552,552,552,0
|
|
20230907,101900,43639080,552,551,552,551,200
|
|
20230907,101800,43528685,552,551,552,551,104
|
|
20230907,101700,43471316,551,551,551,551,38
|
|
20230907,101600,43450378,551,551,551,551,1036
|
|
20230907,101500,42879542,551,551,551,551,3
|
|
20230907,101400,42877889,552,552,552,552,0
|
|
20230907,101300,42877889,552,552,552,552,1000
|
|
20230907,101200,42325889,552,552,552,552,1
|
|
20230907,101100,42325337,552,552,552,552,35
|
|
20230907,101000,42306017,550,550,550,550,0
|
|
20230907,100900,42306017,550,550,550,550,1
|
|
20230907,100800,42305467,552,552,552,552,50
|
|
20230907,100700,42277867,551,551,552,551,25091
|
|
20230907,100600,28428564,549,549,549,549,0
|
|
20230907,100500,28428564,549,549,549,549,0
|
|
20230907,100400,28428564,549,549,549,549,28
|
|
20230907,100300,28413192,548,548,548,548,0
|
|
20230907,100200,28413192,548,548,548,548,0
|
|
20230907,100100,28413192,548,548,548,548,2
|
|
20230907,100000,28412096,545,545,545,545,0
|
|
20230907,095900,28412096,545,545,545,545,0
|
|
20230907,095800,28412096,545,545,545,545,0
|
|
20230907,095700,28412096,545,545,545,545,0
|
|
20230907,095600,28412096,545,545,545,545,0
|
|
20230907,095500,28412096,545,545,545,545,77
|
|
20230907,095400,28370131,547,547,547,547,0
|
|
20230907,095300,28370131,547,547,547,547,3
|
|
20230907,095200,28368490,549,549,549,549,0
|
|
20230907,095100,28368490,549,549,549,549,0
|
|
20230907,095000,28368490,549,549,549,549,0
|
|
20230907,094900,28368490,549,549,549,549,0
|
|
20230907,094800,28368490,549,549,549,549,3
|
|
20230907,094700,28366843,552,549,552,549,100
|
|
20230907,094600,28311841,549,549,549,549,500
|
|
20230907,094500,28037341,549,548,549,548,1035
|
|
20230907,094400,27469162,549,549,549,549,4
|
|
20230907,094300,27466966,549,551,551,549,4672
|
|
20230907,094200,24898868,550,550,550,550,0
|
|
20230907,094100,24898868,550,550,550,550,0
|
|
20230907,094000,24898868,550,550,550,550,0
|
|
20230907,093900,24898868,550,549,550,549,1040
|
|
20230907,093800,24327868,551,546,551,546,19044
|
|
20230907,093700,13888119,546,546,546,546,15
|
|
20230907,093600,13879929,545,545,545,545,0
|
|
20230907,093500,13879929,545,545,545,545,333
|
|
20230907,093400,13698444,545,545,545,545,5
|
|
20230907,093300,13695719,544,544,544,544,1
|
|
20230907,093200,13695175,544,544,544,544,0
|
|
20230907,093100,13695175,544,544,544,544,1
|
|
20230907,093000,13694631,540,540,540,540,0
|
|
20230907,092900,13694631,540,540,540,540,0
|
|
20230907,092800,13694631,540,542,542,540,40
|
|
20230907,092700,13673025,542,542,542,542,563
|
|
20230907,092600,13367879,540,540,540,540,0
|
|
20230907,092500,13367879,540,540,540,540,0
|
|
20230907,092400,13367879,540,547,547,540,4348
|
|
20230907,092300,10995258,547,547,547,547,1
|
|
20230907,092200,10994711,546,546,546,546,50
|
|
20230907,092100,10967411,547,547,547,547,10
|
|
20230907,092000,10961941,546,546,546,546,8
|
|
20230907,091900,10957573,546,546,546,546,0
|
|
20230907,091800,10957573,546,546,546,546,0
|
|
20230907,091700,10957573,546,546,546,546,283
|
|
20230907,091600,10803055,546,546,546,546,0
|
|
20230907,091500,10803055,546,546,546,546,11
|
|
20230907,091400,10797049,546,546,546,546,400
|
|
20230907,091300,10578649,546,546,546,546,9
|
|
20230907,091200,10573735,541,541,541,541,0
|
|
20230907,091100,10573735,541,541,541,541,0
|
|
20230907,091000,10573735,541,541,541,541,0
|
|
20230907,090900,10573735,541,542,542,541,5354
|
|
20230907,090800,7676867,545,545,545,545,12900
|
|
20230907,090700,646367,545,545,545,545,6
|
|
20230907,090600,643097,545,545,545,545,0
|
|
20230907,090500,643097,545,545,545,545,0
|
|
20230907,090400,643097,545,544,545,543,9
|
|
20230907,090300,638195,545,545,545,545,0
|
|
20230907,090200,638195,545,545,545,545,0
|
|
20230907,090100,638195,545,545,545,545,56
|
|
20230907,090000,607675,545,545,545,545,1115
|