591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184800,474584651,511,511,511,511,6650
|
|
20230912,184700,474584651,511,511,511,511,0
|
|
20230912,184600,474584651,511,511,511,511,0
|
|
20230912,184500,474584651,511,511,511,511,0
|
|
20230912,184400,474584651,511,511,511,511,0
|
|
20230912,184300,474584651,511,511,511,511,0
|
|
20230912,184200,474584651,511,511,511,511,0
|
|
20230912,184100,474584651,511,511,511,511,0
|
|
20230912,184000,474584651,511,511,511,511,0
|
|
20230912,183900,474584651,511,511,511,511,0
|
|
20230912,183800,474584651,511,511,511,511,0
|
|
20230912,183700,474584651,511,511,511,511,0
|
|
20230912,183600,474584651,511,511,511,511,0
|
|
20230912,183500,474584651,511,511,511,511,0
|
|
20230912,183400,474584651,511,511,511,511,0
|
|
20230912,183300,474584651,511,511,511,511,0
|
|
20230912,183200,474584651,511,511,511,511,0
|
|
20230912,183100,474584651,511,511,511,511,0
|
|
20230912,183000,474584651,511,511,511,511,0
|
|
20230912,182900,474584651,511,511,511,511,0
|
|
20230912,182800,474584651,511,511,511,511,0
|
|
20230912,182700,474584651,511,511,511,511,0
|
|
20230912,182600,474584651,511,511,511,511,0
|
|
20230912,182500,474584651,511,511,511,511,0
|
|
20230912,182400,474584651,511,511,511,511,0
|
|
20230912,182300,474584651,511,511,511,511,0
|
|
20230912,182200,474584651,511,511,511,511,0
|
|
20230912,182100,474584651,511,511,511,511,0
|
|
20230912,182000,474584651,511,511,511,511,0
|
|
20230912,181900,474584651,511,511,511,511,0
|
|
20230912,181800,474584651,511,511,511,511,6650
|
|
20230912,181700,474584651,511,511,511,511,0
|
|
20230912,181600,474584651,511,511,511,511,0
|
|
20230912,181500,474584651,511,511,511,511,0
|
|
20230912,181400,474584651,511,511,511,511,0
|
|
20230912,181300,474584651,511,511,511,511,0
|
|
20230912,181200,474584651,511,511,511,511,0
|
|
20230912,181100,474584651,511,511,511,511,0
|
|
20230912,181000,474584651,511,511,511,511,0
|
|
20230912,180900,474584651,511,511,511,511,0
|
|
20230912,180800,474584651,511,511,511,511,0
|
|
20230912,180700,474584651,511,511,511,511,0
|
|
20230912,180600,474584651,511,511,511,511,0
|
|
20230912,180500,474584651,511,511,511,511,0
|
|
20230912,180400,474584651,511,511,511,511,0
|
|
20230912,180300,474584651,511,511,511,511,0
|
|
20230912,180200,474584651,511,511,511,511,0
|
|
20230912,180100,474584651,511,511,511,511,0
|
|
20230912,180000,474584651,511,511,511,511,0
|
|
20230912,175900,474584651,511,511,511,511,0
|
|
20230912,175800,474584651,511,511,511,511,0
|
|
20230912,175700,474584651,511,511,511,511,0
|
|
20230912,175600,474584651,511,511,511,511,0
|
|
20230912,175500,474584651,511,511,511,511,0
|
|
20230912,175400,474584651,511,511,511,511,0
|
|
20230912,175300,474584651,511,511,511,511,0
|
|
20230912,175200,474584651,511,511,511,511,0
|
|
20230912,175100,474584651,511,511,511,511,0
|
|
20230912,175000,474584651,511,511,511,511,0
|
|
20230912,174900,474584651,511,511,511,511,0
|
|
20230912,174800,474584651,511,511,511,511,6650
|
|
20230912,174700,474584651,511,511,511,511,0
|
|
20230912,174600,474584651,511,511,511,511,0
|
|
20230912,174500,474584651,511,511,511,511,0
|
|
20230912,174400,474584651,511,511,511,511,0
|
|
20230912,174300,474584651,511,511,511,511,0
|
|
20230912,174200,474584651,511,511,511,511,0
|
|
20230912,174100,474584651,511,511,511,511,0
|
|
20230912,174000,474584651,511,511,511,511,0
|
|
20230912,173900,474584651,511,511,511,511,0
|
|
20230912,173800,474584651,511,511,511,511,0
|
|
20230912,173700,474584651,511,511,511,511,0
|
|
20230912,173600,474584651,511,511,511,511,0
|
|
20230912,173500,474584651,511,511,511,511,0
|
|
20230912,173400,474584651,511,511,511,511,0
|
|
20230912,173300,474584651,511,511,511,511,0
|
|
20230912,173200,474584651,511,511,511,511,0
|
|
20230912,173100,474584651,511,511,511,511,0
|
|
20230912,173000,474584651,511,511,511,511,0
|
|
20230912,172900,474584651,511,511,511,511,0
|
|
20230912,172800,474584651,511,511,511,511,0
|
|
20230912,172700,474584651,511,511,511,511,0
|
|
20230912,172600,474584651,511,511,511,511,0
|
|
20230912,172500,474584651,511,511,511,511,0
|
|
20230912,172400,474584651,511,511,511,511,0
|
|
20230912,172300,474584651,511,511,511,511,0
|
|
20230912,172200,474584651,511,511,511,511,0
|
|
20230912,172100,474584651,511,511,511,511,0
|
|
20230912,172000,474584651,511,511,511,511,0
|
|
20230912,171900,474584651,511,511,511,511,0
|
|
20230912,171800,474584651,511,511,511,511,6650
|
|
20230912,171700,474584651,511,511,511,511,0
|
|
20230912,171600,474584651,511,511,511,511,0
|
|
20230912,171500,474584651,511,511,511,511,0
|
|
20230912,171400,474584651,511,511,511,511,0
|
|
20230912,171300,474584651,511,511,511,511,0
|
|
20230912,171200,474584651,511,511,511,511,0
|
|
20230912,171100,474584651,511,511,511,511,0
|
|
20230912,171000,474584651,511,511,511,511,0
|
|
20230912,170900,474584651,511,511,511,511,0
|
|
20230912,170800,474584651,511,511,511,511,0
|
|
20230912,170700,474584651,511,511,511,511,0
|
|
20230912,170600,474584651,511,511,511,511,0
|
|
20230912,170500,474584651,511,511,511,511,0
|
|
20230912,170400,474584651,511,511,511,511,0
|
|
20230912,170300,474584651,511,511,511,511,0
|
|
20230912,170200,474584651,511,511,511,511,0
|
|
20230912,170100,474584651,511,511,511,511,0
|
|
20230912,170000,474584651,511,511,511,511,0
|
|
20230912,165900,474584651,511,511,511,511,0
|
|
20230912,165800,474584651,511,511,511,511,0
|
|
20230912,165700,474584651,511,511,511,511,0
|
|
20230912,165600,474584651,511,511,511,511,0
|
|
20230912,165500,474584651,511,511,511,511,0
|
|
20230912,165400,474584651,511,511,511,511,0
|
|
20230912,165300,474584651,511,511,511,511,0
|
|
20230912,165200,474584651,511,511,511,511,0
|
|
20230912,165100,474584651,511,511,511,511,0
|
|
20230912,165000,474584651,511,511,511,511,0
|
|
20230912,164900,474584651,511,511,511,511,0
|
|
20230912,164800,474584651,511,511,511,511,6650
|
|
20230912,164700,474584651,511,511,511,511,0
|
|
20230912,164600,474584651,511,511,511,511,0
|
|
20230912,164500,474584651,511,511,511,511,0
|
|
20230912,164400,474584651,511,511,511,511,0
|
|
20230912,164300,474584651,511,511,511,511,0
|
|
20230912,164200,474584651,511,511,511,511,0
|
|
20230912,164100,474584651,511,511,511,511,0
|
|
20230912,164000,474584651,511,511,511,511,0
|
|
20230912,163900,474584651,511,511,511,511,0
|
|
20230912,163800,474584651,511,511,511,511,0
|
|
20230912,163700,474584651,511,511,511,511,0
|
|
20230912,163600,474584651,511,511,511,511,0
|
|
20230912,163500,474584651,511,511,511,511,0
|
|
20230912,163400,474584651,511,511,511,511,0
|
|
20230912,163300,474584651,511,511,511,511,0
|
|
20230912,163200,474584651,511,511,511,511,0
|
|
20230912,163100,474584651,511,511,511,511,0
|
|
20230912,163000,474584651,511,511,511,511,0
|
|
20230912,162900,474584651,511,511,511,511,0
|
|
20230912,162800,474584651,511,511,511,511,0
|
|
20230912,162700,474584651,511,511,511,511,0
|
|
20230912,162600,474584651,511,511,511,511,0
|
|
20230912,162500,474584651,511,511,511,511,0
|
|
20230912,162400,474584651,511,511,511,511,0
|
|
20230912,162300,474584651,511,511,511,511,0
|
|
20230912,162200,474584651,511,511,511,511,0
|
|
20230912,162100,474584651,511,511,511,511,0
|
|
20230912,162000,474584651,511,511,511,511,0
|
|
20230912,161900,474584651,511,511,511,511,0
|
|
20230912,161800,474584651,511,511,511,511,6650
|
|
20230912,161700,474584651,511,511,511,511,0
|
|
20230912,161600,474584651,511,511,511,511,0
|
|
20230912,161500,474584651,511,511,511,511,0
|
|
20230912,161400,474584651,511,511,511,511,0
|
|
20230912,161300,474584651,511,511,511,511,0
|
|
20230912,161200,474584651,511,511,511,511,0
|
|
20230912,161100,474584651,511,511,511,511,0
|
|
20230912,161000,474584651,511,511,511,511,0
|
|
20230912,160900,474584651,511,511,511,511,0
|
|
20230912,160800,474584651,511,511,511,511,0
|
|
20230912,160700,474584651,511,511,511,511,0
|
|
20230912,160600,474584651,511,511,511,511,0
|
|
20230912,160500,474584651,511,511,511,511,0
|
|
20230912,160400,474584651,511,511,511,511,0
|
|
20230912,160300,474584651,511,511,511,511,0
|
|
20230912,160200,474584651,511,511,511,511,0
|
|
20230912,160100,474584651,511,511,511,511,0
|
|
20230912,160000,474584651,511,511,511,511,0
|
|
20230912,155900,474584651,511,511,511,511,0
|
|
20230912,155800,474584651,511,511,511,511,0
|
|
20230912,155700,474584651,511,511,511,511,0
|
|
20230912,155600,474584651,511,511,511,511,0
|
|
20230912,155500,474584651,511,511,511,511,0
|
|
20230912,155400,474584651,511,511,511,511,0
|
|
20230912,155300,474584651,511,511,511,511,0
|
|
20230912,155200,474584651,511,511,511,511,0
|
|
20230912,155100,474584651,511,511,511,511,0
|
|
20230912,155000,474584651,511,511,511,511,0
|
|
20230912,154900,474584651,511,511,511,511,0
|
|
20230912,154800,474584651,511,511,511,511,6650
|
|
20230912,154700,474584651,511,511,511,511,0
|
|
20230912,154600,474584651,511,511,511,511,0
|
|
20230912,154500,474584651,511,511,511,511,0
|
|
20230912,154400,474584651,511,511,511,511,0
|
|
20230912,154300,474584651,511,511,511,511,0
|
|
20230912,154200,474584651,511,511,511,511,0
|
|
20230912,154100,474584651,511,511,511,511,0
|
|
20230912,154000,474584651,511,511,511,511,0
|
|
20230912,153900,474584651,511,511,511,511,0
|
|
20230912,153800,474584651,511,511,511,511,0
|
|
20230912,153700,474584651,511,511,511,511,0
|
|
20230912,153600,474584651,511,511,511,511,0
|
|
20230912,153500,474584651,511,511,511,511,0
|
|
20230912,153400,474584651,511,511,511,511,0
|
|
20230912,153300,474584651,511,511,511,511,0
|
|
20230912,153200,474584651,511,511,511,511,0
|
|
20230912,153100,474584651,511,511,511,511,0
|
|
20230912,153000,474584651,511,511,511,511,6650
|
|
20230912,152900,471186501,510,510,510,510,0
|
|
20230912,152800,471186501,510,510,510,510,0
|
|
20230912,152700,471186501,510,510,510,510,0
|
|
20230912,152600,471186501,510,510,510,510,0
|
|
20230912,152500,471186501,510,510,510,510,0
|
|
20230912,152400,471186501,510,510,510,510,0
|
|
20230912,152300,471186501,510,510,510,510,0
|
|
20230912,152200,471186501,510,510,510,510,0
|
|
20230912,152100,471186501,510,510,510,510,0
|
|
20230912,152000,471186501,510,510,510,510,0
|
|
20230912,151900,471186501,510,512,512,510,3887
|
|
20230912,151800,469204129,510,511,511,510,301
|
|
20230912,151700,469050319,511,511,511,511,6
|
|
20230912,151600,469047253,510,510,510,510,0
|
|
20230912,151500,469047253,510,510,510,510,0
|
|
20230912,151400,469047253,510,510,510,510,0
|
|
20230912,151300,469047253,510,510,510,510,0
|
|
20230912,151200,469047253,510,510,510,510,3
|
|
20230912,151100,469045723,511,511,511,511,3
|
|
20230912,151000,469044190,510,510,510,510,0
|
|
20230912,150900,469044190,510,510,510,510,10
|
|
20230912,150800,469039090,512,512,512,512,0
|
|
20230912,150700,469039090,512,512,512,512,0
|
|
20230912,150600,469039090,512,512,512,512,0
|
|
20230912,150500,469039090,512,512,512,512,0
|
|
20230912,150400,469039090,512,512,512,512,0
|
|
20230912,150300,469039090,512,512,512,512,0
|
|
20230912,150200,469039090,512,512,512,512,0
|
|
20230912,150100,469039090,512,512,512,512,0
|
|
20230912,150000,469039090,512,512,512,512,1
|
|
20230912,145900,469038578,510,510,510,510,1000
|
|
20230912,145800,468528578,510,510,510,510,500
|
|
20230912,145700,468273578,510,510,510,510,0
|
|
20230912,145600,468273578,510,510,510,510,5519
|
|
20230912,145500,465458888,510,511,511,510,18453
|
|
20230912,145400,456047391,513,513,513,513,0
|
|
20230912,145300,456047391,513,513,513,513,0
|
|
20230912,145200,456047391,513,513,513,513,0
|
|
20230912,145100,456047391,513,513,513,513,7
|
|
20230912,145000,456043800,512,512,512,512,1
|
|
20230912,144900,456043288,513,513,513,513,0
|
|
20230912,144800,456043288,513,513,513,513,1
|
|
20230912,144700,456042775,513,511,513,511,596
|
|
20230912,144600,455737047,511,511,511,511,2948
|
|
20230912,144500,454230619,511,513,513,511,34
|
|
20230912,144400,454213241,513,513,513,513,5
|
|
20230912,144300,454210676,511,511,511,511,0
|
|
20230912,144200,454210676,511,511,511,511,81
|
|
20230912,144100,454169285,511,511,511,511,0
|
|
20230912,144000,454169285,511,512,512,511,2226
|
|
20230912,143900,453031798,514,514,514,514,77
|
|
20230912,143800,452992220,511,511,511,511,0
|
|
20230912,143700,452992220,511,512,512,511,11078
|
|
20230912,143600,447325851,512,512,512,512,271
|
|
20230912,143500,447187099,512,512,512,512,17879
|
|
20230912,143400,438033051,512,512,512,512,0
|
|
20230912,143300,438033051,512,512,512,512,0
|
|
20230912,143200,438033051,512,513,513,512,59374
|
|
20230912,143100,407620908,513,513,513,513,1
|
|
20230912,143000,407620395,513,513,513,513,0
|
|
20230912,142900,407620395,513,513,513,513,0
|
|
20230912,142800,407620395,513,513,513,513,0
|
|
20230912,142700,407620395,513,513,513,513,0
|
|
20230912,142600,407620395,513,513,513,513,0
|
|
20230912,142500,407620395,513,513,513,513,0
|
|
20230912,142400,407620395,513,513,513,513,0
|
|
20230912,142300,407620395,513,513,513,513,0
|
|
20230912,142200,407620395,513,513,513,513,0
|
|
20230912,142100,407620395,513,513,513,513,0
|
|
20230912,142000,407620395,513,513,513,513,0
|
|
20230912,141900,407620395,513,513,513,513,0
|
|
20230912,141800,407620395,513,513,513,513,0
|
|
20230912,141700,407620395,513,513,513,513,0
|
|
20230912,141600,407620395,513,513,513,513,0
|
|
20230912,141500,407620395,513,513,513,513,0
|
|
20230912,141400,407620395,513,514,514,513,6500
|
|
20230912,141300,404285806,515,515,515,515,0
|
|
20230912,141200,404285806,515,514,515,514,10
|
|
20230912,141100,404280657,515,515,515,515,0
|
|
20230912,141000,404280657,515,515,515,515,0
|
|
20230912,140900,404280657,515,515,515,515,0
|
|
20230912,140800,404280657,515,515,515,515,0
|
|
20230912,140700,404280657,515,514,515,514,501
|
|
20230912,140600,404023142,513,513,513,513,2700
|
|
20230912,140500,402638042,512,511,512,511,9410
|
|
20230912,140400,397820158,512,512,512,512,0
|
|
20230912,140300,397820158,512,511,512,511,1003
|
|
20230912,140200,397306653,511,511,511,511,434
|
|
20230912,140100,397084879,511,511,511,511,419
|
|
20230912,140000,396870770,512,512,512,511,11444
|
|
20230912,135900,391018272,513,513,513,513,1
|
|
20230912,135800,391017759,512,512,512,512,0
|
|
20230912,135700,391017759,512,512,512,512,1
|
|
20230912,135600,391017247,514,514,514,514,0
|
|
20230912,135500,391017247,514,514,514,514,0
|
|
20230912,135400,391017247,514,514,514,514,0
|
|
20230912,135300,391017247,514,514,514,514,0
|
|
20230912,135200,391017247,514,514,514,514,0
|
|
20230912,135100,391017247,514,514,514,514,0
|
|
20230912,135000,391017247,514,514,514,514,0
|
|
20230912,134900,391017247,514,514,514,514,1
|
|
20230912,134800,391016733,513,513,513,513,30
|
|
20230912,134700,391001343,514,514,514,514,56
|
|
20230912,134600,390972559,514,514,514,514,0
|
|
20230912,134500,390972559,514,514,514,514,0
|
|
20230912,134400,390972559,514,514,514,514,1
|
|
20230912,134300,390972045,512,512,512,512,0
|
|
20230912,134200,390972045,512,512,512,512,0
|
|
20230912,134100,390972045,512,512,512,512,0
|
|
20230912,134000,390972045,512,512,512,512,0
|
|
20230912,133900,390972045,512,512,512,512,1000
|
|
20230912,133800,390460045,512,512,512,512,0
|
|
20230912,133700,390460045,512,512,512,512,0
|
|
20230912,133600,390460045,512,512,512,512,1210
|
|
20230912,133500,389840525,514,514,514,514,0
|
|
20230912,133400,389840525,514,514,514,514,0
|
|
20230912,133300,389840525,514,514,514,514,0
|
|
20230912,133200,389840525,514,514,514,514,1
|
|
20230912,133100,389840011,512,512,512,512,0
|
|
20230912,133000,389840011,512,512,512,512,0
|
|
20230912,132900,389840011,512,512,512,512,90
|
|
20230912,132800,389793931,512,512,512,512,0
|
|
20230912,132700,389793931,512,512,512,512,1560
|
|
20230912,132600,388995211,512,512,512,512,0
|
|
20230912,132500,388995211,512,513,513,512,370
|
|
20230912,132400,388805571,515,516,516,515,3739
|
|
20230912,132300,386879966,515,514,515,514,1281
|
|
20230912,132200,386220858,512,513,513,512,66
|
|
20230912,132100,386187001,513,513,513,513,0
|
|
20230912,132000,386187001,513,513,513,513,0
|
|
20230912,131900,386187001,513,513,513,513,0
|
|
20230912,131800,386187001,513,513,513,513,185
|
|
20230912,131700,386092096,513,513,513,513,0
|
|
20230912,131600,386092096,513,513,513,513,0
|
|
20230912,131500,386092096,513,513,513,513,215
|
|
20230912,131400,385981801,513,513,513,513,785
|
|
20230912,131300,385579096,513,513,513,513,0
|
|
20230912,131200,385579096,513,513,513,513,219
|
|
20230912,131100,385466749,513,513,513,513,200
|
|
20230912,131000,385364149,513,513,513,513,46
|
|
20230912,130900,385340551,513,513,513,513,0
|
|
20230912,130800,385340551,513,513,513,513,45
|
|
20230912,130700,385317466,513,513,513,513,65
|
|
20230912,130600,385284121,513,513,513,513,100
|
|
20230912,130500,385232821,513,513,513,513,31
|
|
20230912,130400,385216918,513,513,513,513,1
|
|
20230912,130300,385216405,515,515,515,515,1
|
|
20230912,130200,385215890,515,515,515,515,20
|
|
20230912,130100,385205590,516,516,516,516,0
|
|
20230912,130000,385205590,516,514,516,512,6195
|
|
20230912,125900,382033222,512,512,512,512,0
|
|
20230912,125800,382033222,512,512,512,512,0
|
|
20230912,125700,382033222,512,514,514,512,332
|
|
20230912,125600,381863000,513,513,513,513,0
|
|
20230912,125500,381863000,513,513,513,513,0
|
|
20230912,125400,381863000,513,513,513,513,1
|
|
20230912,125300,381862487,513,513,513,513,207
|
|
20230912,125200,381756296,513,513,513,513,261
|
|
20230912,125100,381622403,512,512,512,512,0
|
|
20230912,125000,381622403,512,513,513,512,1851
|
|
20230912,124900,380674580,512,513,513,512,1001
|
|
20230912,124800,380161944,513,513,513,513,1240
|
|
20230912,124700,379525824,514,514,514,514,800
|
|
20230912,124600,379114624,515,515,515,515,0
|
|
20230912,124500,379114624,515,515,515,515,50
|
|
20230912,124400,379088874,515,515,515,515,0
|
|
20230912,124300,379088874,515,515,515,515,0
|
|
20230912,124200,379088874,515,515,515,515,97
|
|
20230912,124100,379038919,515,515,515,515,193
|
|
20230912,124000,378939524,517,517,517,517,0
|
|
20230912,123900,378939524,517,515,517,515,3
|
|
20230912,123800,378937977,515,514,515,512,5700
|
|
20230912,123700,376018649,515,515,515,515,125
|
|
20230912,123600,375954274,518,517,518,517,4
|
|
20230912,123500,375952204,518,515,518,515,14
|
|
20230912,123400,375944986,517,517,518,517,13
|
|
20230912,123300,375938254,518,517,519,517,31
|
|
20230912,123200,375922212,517,514,518,513,3701
|
|
20230912,123100,374023584,513,514,514,513,9
|
|
20230912,123000,374018966,513,513,513,513,0
|
|
20230912,122900,374018966,513,514,514,513,5804
|
|
20230912,122800,371040544,516,516,516,516,0
|
|
20230912,122700,371040544,516,516,516,516,10
|
|
20230912,122600,371035384,517,517,517,517,0
|
|
20230912,122500,371035384,517,517,517,517,0
|
|
20230912,122400,371035384,517,517,517,517,0
|
|
20230912,122300,371035384,517,515,517,514,170
|
|
20230912,122200,370947837,515,515,515,515,0
|
|
20230912,122100,370947837,515,515,515,515,0
|
|
20230912,122000,370947837,515,516,516,515,258
|
|
20230912,121900,370814957,515,516,516,515,280
|
|
20230912,121800,370670722,514,514,514,514,962
|
|
20230912,121700,370176254,515,515,515,515,0
|
|
20230912,121600,370176254,515,516,516,515,4564
|
|
20230912,121500,367825582,516,516,517,516,4329
|
|
20230912,121400,365590951,516,517,517,516,21799
|
|
20230912,121300,354342455,517,518,518,517,506
|
|
20230912,121200,354080543,519,519,519,519,1
|
|
20230912,121100,354080024,518,517,518,517,7242
|
|
20230912,121000,350335909,518,518,518,518,0
|
|
20230912,120900,350335909,518,518,518,518,89
|
|
20230912,120800,350289807,518,516,518,516,198
|
|
20230912,120700,350187637,516,517,517,516,2753
|
|
20230912,120600,348767037,517,518,518,517,4819
|
|
20230912,120500,346275555,518,520,520,518,2375
|
|
20230912,120400,345044855,519,519,519,519,2
|
|
20230912,120300,345043817,518,518,518,517,1435
|
|
20230912,120200,344301808,517,517,517,517,1492
|
|
20230912,120100,343530444,517,519,520,517,8027
|
|
20230912,120000,339378020,518,521,522,517,9622
|
|
20230912,115900,334387291,521,521,521,519,5851
|
|
20230912,115800,331350284,522,522,524,516,11421
|
|
20230912,115700,325436383,521,521,524,517,15766
|
|
20230912,115600,317249952,521,516,522,514,63029
|
|
20230912,115500,284670144,518,531,532,515,88988
|
|
20230912,115400,238317108,523,558,591,521,310030
|
|
20230912,115300,65572721,567,567,567,558,41270
|
|
20230912,115200,42172715,566,566,566,566,0
|
|
20230912,115100,42172715,566,529,566,529,18141
|
|
20230912,115000,32251750,529,529,529,529,0
|
|
20230912,114900,32251750,529,529,529,529,0
|
|
20230912,114800,32251750,529,529,529,529,0
|
|
20230912,114700,32251750,529,529,529,529,8
|
|
20230912,114600,32247518,529,529,529,529,8
|
|
20230912,114500,32243286,529,529,529,529,220
|
|
20230912,114400,32126906,530,530,530,530,0
|
|
20230912,114300,32126906,530,530,530,530,0
|
|
20230912,114200,32126906,530,529,530,529,140
|
|
20230912,114100,32052732,529,529,529,529,25
|
|
20230912,114000,32039507,529,529,529,529,694
|
|
20230912,113900,31672381,529,529,529,529,1
|
|
20230912,113800,31671852,529,529,529,529,0
|
|
20230912,113700,31671852,529,529,529,529,0
|
|
20230912,113600,31671852,529,529,529,529,0
|
|
20230912,113500,31671852,529,529,529,529,0
|
|
20230912,113400,31671852,529,529,529,529,0
|
|
20230912,113300,31671852,529,529,529,529,0
|
|
20230912,113200,31671852,529,530,530,529,3770
|
|
20230912,113100,29675636,530,530,530,530,8
|
|
20230912,113000,29671396,530,526,531,526,4414
|
|
20230912,112900,27335708,527,526,527,526,388
|
|
20230912,112800,27131509,526,526,526,526,302
|
|
20230912,112700,26972657,526,527,530,526,2189
|
|
20230912,112600,25814385,528,527,528,527,600
|
|
20230912,112500,25497586,526,519,526,519,300
|
|
20230912,112400,25339805,519,519,519,519,1
|
|
20230912,112300,25339286,517,517,517,517,1233
|
|
20230912,112200,24701825,517,517,517,517,0
|
|
20230912,112100,24701825,517,517,517,517,0
|
|
20230912,112000,24701825,517,517,517,517,0
|
|
20230912,111900,24701825,517,517,517,517,6
|
|
20230912,111800,24698723,516,516,516,516,13
|
|
20230912,111700,24692015,517,516,517,516,351
|
|
20230912,111600,24510549,516,516,516,516,19
|
|
20230912,111500,24500745,516,516,516,516,18
|
|
20230912,111400,24491457,516,517,517,516,518
|
|
20230912,111300,24223669,516,516,516,516,0
|
|
20230912,111200,24223669,516,516,516,516,0
|
|
20230912,111100,24223669,516,516,516,516,0
|
|
20230912,111000,24223669,516,515,516,515,358
|
|
20230912,110900,24039252,515,515,515,515,0
|
|
20230912,110800,24039252,515,515,515,515,0
|
|
20230912,110700,24039252,515,515,515,515,0
|
|
20230912,110600,24039252,515,515,515,515,0
|
|
20230912,110500,24039252,515,515,515,515,0
|
|
20230912,110400,24039252,515,515,515,515,0
|
|
20230912,110300,24039252,515,515,515,515,0
|
|
20230912,110200,24039252,515,515,515,515,0
|
|
20230912,110100,24039252,515,515,515,515,0
|
|
20230912,110000,24039252,515,515,515,515,0
|
|
20230912,105900,24039252,515,515,515,515,0
|
|
20230912,105800,24039252,515,515,515,515,0
|
|
20230912,105700,24039252,515,515,515,515,0
|
|
20230912,105600,24039252,515,515,515,515,0
|
|
20230912,105500,24039252,515,515,515,515,0
|
|
20230912,105400,24039252,515,515,515,515,0
|
|
20230912,105300,24039252,515,515,515,515,0
|
|
20230912,105200,24039252,515,515,515,515,93
|
|
20230912,105100,23991357,515,515,515,515,0
|
|
20230912,105000,23991357,515,515,515,515,2000
|
|
20230912,104900,22961357,515,515,515,515,0
|
|
20230912,104800,22961357,515,515,515,515,0
|
|
20230912,104700,22961357,515,515,515,515,0
|
|
20230912,104600,22961357,515,515,515,515,0
|
|
20230912,104500,22961357,515,515,515,515,0
|
|
20230912,104400,22961357,515,515,515,515,7
|
|
20230912,104300,22957752,516,516,516,516,0
|
|
20230912,104200,22957752,516,516,516,516,3
|
|
20230912,104100,22956204,516,516,516,516,0
|
|
20230912,104000,22956204,516,516,516,516,197
|
|
20230912,103900,22854552,516,516,516,516,0
|
|
20230912,103800,22854552,516,516,516,516,0
|
|
20230912,103700,22854552,516,516,516,516,8
|
|
20230912,103600,22850424,516,516,516,516,0
|
|
20230912,103500,22850424,516,516,516,516,0
|
|
20230912,103400,22850424,516,516,516,516,1
|
|
20230912,103300,22849908,513,513,513,513,0
|
|
20230912,103200,22849908,513,513,513,513,0
|
|
20230912,103100,22849908,513,513,513,513,0
|
|
20230912,103000,22849908,513,513,513,513,0
|
|
20230912,102900,22849908,513,513,513,513,0
|
|
20230912,102800,22849908,513,513,513,513,3
|
|
20230912,102700,22848369,516,516,516,516,0
|
|
20230912,102600,22848369,516,516,516,516,0
|
|
20230912,102500,22848369,516,516,516,516,1
|
|
20230912,102400,22847853,517,517,517,517,0
|
|
20230912,102300,22847853,517,517,517,517,0
|
|
20230912,102200,22847853,517,517,517,517,0
|
|
20230912,102100,22847853,517,517,517,517,0
|
|
20230912,102000,22847853,517,515,517,515,5000
|
|
20230912,101900,20264264,515,515,515,515,0
|
|
20230912,101800,20264264,515,515,515,515,0
|
|
20230912,101700,20264264,515,515,515,515,0
|
|
20230912,101600,20264264,515,515,515,515,0
|
|
20230912,101500,20264264,515,515,515,515,0
|
|
20230912,101400,20264264,515,515,515,515,0
|
|
20230912,101300,20264264,515,515,515,515,7
|
|
20230912,101200,20260659,514,514,514,514,60
|
|
20230912,101100,20229819,514,514,514,514,0
|
|
20230912,101000,20229819,514,514,514,514,0
|
|
20230912,100900,20229819,514,514,514,514,0
|
|
20230912,100800,20229819,514,513,514,513,500
|
|
20230912,100700,19973229,513,513,513,513,0
|
|
20230912,100600,19973229,513,513,513,513,200
|
|
20230912,100500,19870629,512,512,512,512,0
|
|
20230912,100400,19870629,512,512,512,512,657
|
|
20230912,100300,19534245,512,512,512,512,200
|
|
20230912,100200,19431845,514,514,514,514,0
|
|
20230912,100100,19431845,514,514,514,514,0
|
|
20230912,100000,19431845,514,514,514,514,0
|
|
20230912,095900,19431845,514,514,514,514,0
|
|
20230912,095800,19431845,514,514,514,514,0
|
|
20230912,095700,19431845,514,514,514,514,0
|
|
20230912,095600,19431845,514,514,514,514,0
|
|
20230912,095500,19431845,514,514,514,514,0
|
|
20230912,095400,19431845,514,514,514,514,0
|
|
20230912,095300,19431845,514,514,514,514,1
|
|
20230912,095200,19431331,514,514,514,514,0
|
|
20230912,095100,19431331,514,514,514,514,0
|
|
20230912,095000,19431331,514,514,514,514,0
|
|
20230912,094900,19431331,514,514,514,514,68
|
|
20230912,094800,19396379,515,514,515,514,2000
|
|
20230912,094700,18366784,515,515,515,515,0
|
|
20230912,094600,18366784,515,515,515,515,0
|
|
20230912,094500,18366784,515,515,515,515,0
|
|
20230912,094400,18366784,515,515,515,515,0
|
|
20230912,094300,18366784,515,515,515,515,0
|
|
20230912,094200,18366784,515,515,515,515,0
|
|
20230912,094100,18366784,515,515,515,514,321
|
|
20230912,094000,18201475,515,515,515,515,0
|
|
20230912,093900,18201475,515,515,515,515,0
|
|
20230912,093800,18201475,515,515,515,515,0
|
|
20230912,093700,18201475,515,515,515,515,0
|
|
20230912,093600,18201475,515,515,515,515,5
|
|
20230912,093500,18198900,512,512,512,512,0
|
|
20230912,093400,18198900,512,512,512,512,0
|
|
20230912,093300,18198900,512,512,515,512,6
|
|
20230912,093200,18195825,514,515,515,514,16
|
|
20230912,093100,18187586,514,514,514,514,7
|
|
20230912,093000,18183988,514,514,514,514,7
|
|
20230912,092900,18180390,515,514,515,514,200
|
|
20230912,092800,18077460,512,512,512,512,1
|
|
20230912,092700,18076948,512,512,512,512,399
|
|
20230912,092600,17872660,515,515,515,515,56
|
|
20230912,092500,17843820,515,514,515,514,965
|
|
20230912,092400,17346866,515,515,515,515,590
|
|
20230912,092300,17043016,512,512,512,512,0
|
|
20230912,092200,17043016,512,512,512,512,0
|
|
20230912,092100,17043016,512,513,513,512,211
|
|
20230912,092000,16934944,511,511,511,511,0
|
|
20230912,091900,16934944,511,512,512,511,4414
|
|
20230912,091800,14675618,512,512,512,512,0
|
|
20230912,091700,14675618,512,512,512,512,0
|
|
20230912,091600,14675618,512,512,512,512,0
|
|
20230912,091500,14675618,512,512,512,512,0
|
|
20230912,091400,14675618,512,515,515,512,3000
|
|
20230912,091300,13139251,515,515,515,515,0
|
|
20230912,091200,13139251,515,514,515,514,15656
|
|
20230912,091100,5076422,514,514,514,514,42
|
|
20230912,091000,5054834,513,513,513,513,0
|
|
20230912,090900,5054834,513,513,513,513,4
|
|
20230912,090800,5052782,512,512,512,512,81
|
|
20230912,090700,5011310,512,512,512,512,0
|
|
20230912,090600,5011310,512,512,512,512,336
|
|
20230912,090500,4839278,512,512,512,512,9
|
|
20230912,090400,4834670,512,512,512,512,0
|
|
20230912,090300,4834670,512,512,512,512,0
|
|
20230912,090200,4834670,512,512,512,512,3673
|
|
20230912,090100,2954094,512,512,512,512,327
|
|
20230912,090000,2786670,513,515,515,513,5415
|