590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184700,73434418,491,491,491,491,1414
|
|
20230914,184600,73434418,491,491,491,491,0
|
|
20230914,184500,73434418,491,491,491,491,0
|
|
20230914,184400,73434418,491,491,491,491,0
|
|
20230914,184300,73434418,491,491,491,491,0
|
|
20230914,184200,73434418,491,491,491,491,0
|
|
20230914,184100,73434418,491,491,491,491,0
|
|
20230914,184000,73434418,491,491,491,491,0
|
|
20230914,183900,73434418,491,491,491,491,0
|
|
20230914,183800,73434418,491,491,491,491,0
|
|
20230914,183700,73434418,491,491,491,491,0
|
|
20230914,183600,73434418,491,491,491,491,0
|
|
20230914,183500,73434418,491,491,491,491,0
|
|
20230914,183400,73434418,491,491,491,491,0
|
|
20230914,183300,73434418,491,491,491,491,0
|
|
20230914,183200,73434418,491,491,491,491,0
|
|
20230914,183100,73434418,491,491,491,491,0
|
|
20230914,183000,73434418,491,491,491,491,0
|
|
20230914,182900,73434418,491,491,491,491,0
|
|
20230914,182800,73434418,491,491,491,491,0
|
|
20230914,182700,73434418,491,491,491,491,0
|
|
20230914,182600,73434418,491,491,491,491,0
|
|
20230914,182500,73434418,491,491,491,491,0
|
|
20230914,182400,73434418,491,491,491,491,0
|
|
20230914,182300,73434418,491,491,491,491,0
|
|
20230914,182200,73434418,491,491,491,491,0
|
|
20230914,182100,73434418,491,491,491,491,0
|
|
20230914,182000,73434418,491,491,491,491,0
|
|
20230914,181900,73434418,491,491,491,491,0
|
|
20230914,181800,73434418,491,491,491,491,0
|
|
20230914,181700,73434418,491,491,491,491,1414
|
|
20230914,181600,73434418,491,491,491,491,0
|
|
20230914,181500,73434418,491,491,491,491,0
|
|
20230914,181400,73434418,491,491,491,491,0
|
|
20230914,181300,73434418,491,491,491,491,0
|
|
20230914,181200,73434418,491,491,491,491,0
|
|
20230914,181100,73434418,491,491,491,491,0
|
|
20230914,181000,73434418,491,491,491,491,0
|
|
20230914,180900,73434418,491,491,491,491,0
|
|
20230914,180800,73434418,491,491,491,491,0
|
|
20230914,180700,73434418,491,491,491,491,0
|
|
20230914,180600,73434418,491,491,491,491,0
|
|
20230914,180500,73434418,491,491,491,491,0
|
|
20230914,180400,73434418,491,491,491,491,0
|
|
20230914,180300,73434418,491,491,491,491,0
|
|
20230914,180200,73434418,491,491,491,491,0
|
|
20230914,180100,73434418,491,491,491,491,0
|
|
20230914,180000,73434418,491,491,491,491,0
|
|
20230914,175900,73434418,491,491,491,491,0
|
|
20230914,175800,73434418,491,491,491,491,0
|
|
20230914,175700,73434418,491,491,491,491,0
|
|
20230914,175600,73434418,491,491,491,491,0
|
|
20230914,175500,73434418,491,491,491,491,0
|
|
20230914,175400,73434418,491,491,491,491,0
|
|
20230914,175300,73434418,491,491,491,491,0
|
|
20230914,175200,73434418,491,491,491,491,0
|
|
20230914,175100,73434418,491,491,491,491,0
|
|
20230914,175000,73434418,491,491,491,491,0
|
|
20230914,174900,73434418,491,491,491,491,0
|
|
20230914,174800,73434418,491,491,491,491,0
|
|
20230914,174700,73434418,491,491,491,491,1414
|
|
20230914,174600,73434418,491,491,491,491,0
|
|
20230914,174500,73434418,491,491,491,491,0
|
|
20230914,174400,73434418,491,491,491,491,0
|
|
20230914,174300,73434418,491,491,491,491,0
|
|
20230914,174200,73434418,491,491,491,491,0
|
|
20230914,174100,73434418,491,491,491,491,0
|
|
20230914,174000,73434418,491,491,491,491,0
|
|
20230914,173900,73434418,491,491,491,491,0
|
|
20230914,173800,73434418,491,491,491,491,0
|
|
20230914,173700,73434418,491,491,491,491,0
|
|
20230914,173600,73434418,491,491,491,491,0
|
|
20230914,173500,73434418,491,491,491,491,0
|
|
20230914,173400,73434418,491,491,491,491,0
|
|
20230914,173300,73434418,491,491,491,491,0
|
|
20230914,173200,73434418,491,491,491,491,0
|
|
20230914,173100,73434418,491,491,491,491,0
|
|
20230914,173000,73434418,491,491,491,491,0
|
|
20230914,172900,73434418,491,491,491,491,0
|
|
20230914,172800,73434418,491,491,491,491,0
|
|
20230914,172700,73434418,491,491,491,491,0
|
|
20230914,172600,73434418,491,491,491,491,0
|
|
20230914,172500,73434418,491,491,491,491,0
|
|
20230914,172400,73434418,491,491,491,491,0
|
|
20230914,172300,73434418,491,491,491,491,0
|
|
20230914,172200,73434418,491,491,491,491,0
|
|
20230914,172100,73434418,491,491,491,491,0
|
|
20230914,172000,73434418,491,491,491,491,0
|
|
20230914,171900,73434418,491,491,491,491,0
|
|
20230914,171800,73434418,491,491,491,491,0
|
|
20230914,171700,73434418,491,491,491,491,1414
|
|
20230914,171600,73434418,491,491,491,491,0
|
|
20230914,171500,73434418,491,491,491,491,0
|
|
20230914,171400,73434418,491,491,491,491,0
|
|
20230914,171300,73434418,491,491,491,491,0
|
|
20230914,171200,73434418,491,491,491,491,0
|
|
20230914,171100,73434418,491,491,491,491,0
|
|
20230914,171000,73434418,491,491,491,491,0
|
|
20230914,170900,73434418,491,491,491,491,0
|
|
20230914,170800,73434418,491,491,491,491,0
|
|
20230914,170700,73434418,491,491,491,491,0
|
|
20230914,170600,73434418,491,491,491,491,0
|
|
20230914,170500,73434418,491,491,491,491,0
|
|
20230914,170400,73434418,491,491,491,491,0
|
|
20230914,170300,73434418,491,491,491,491,0
|
|
20230914,170200,73434418,491,491,491,491,0
|
|
20230914,170100,73434418,491,491,491,491,0
|
|
20230914,170000,73434418,491,491,491,491,0
|
|
20230914,165900,73434418,491,491,491,491,0
|
|
20230914,165800,73434418,491,491,491,491,0
|
|
20230914,165700,73434418,491,491,491,491,0
|
|
20230914,165600,73434418,491,491,491,491,0
|
|
20230914,165500,73434418,491,491,491,491,0
|
|
20230914,165400,73434418,491,491,491,491,0
|
|
20230914,165300,73434418,491,491,491,491,0
|
|
20230914,165200,73434418,491,491,491,491,0
|
|
20230914,165100,73434418,491,491,491,491,0
|
|
20230914,165000,73434418,491,491,491,491,0
|
|
20230914,164900,73434418,491,491,491,491,0
|
|
20230914,164800,73434418,491,491,491,491,0
|
|
20230914,164700,73434418,491,491,491,491,1414
|
|
20230914,164600,73434418,491,491,491,491,0
|
|
20230914,164500,73434418,491,491,491,491,0
|
|
20230914,164400,73434418,491,491,491,491,0
|
|
20230914,164300,73434418,491,491,491,491,0
|
|
20230914,164200,73434418,491,491,491,491,0
|
|
20230914,164100,73434418,491,491,491,491,0
|
|
20230914,164000,73434418,491,491,491,491,0
|
|
20230914,163900,73434418,491,491,491,491,0
|
|
20230914,163800,73434418,491,491,491,491,0
|
|
20230914,163700,73434418,491,491,491,491,0
|
|
20230914,163600,73434418,491,491,491,491,0
|
|
20230914,163500,73434418,491,491,491,491,0
|
|
20230914,163400,73434418,491,491,491,491,0
|
|
20230914,163300,73434418,491,491,491,491,0
|
|
20230914,163200,73434418,491,491,491,491,0
|
|
20230914,163100,73434418,491,491,491,491,0
|
|
20230914,163000,73434418,491,491,491,491,0
|
|
20230914,162900,73434418,491,491,491,491,0
|
|
20230914,162800,73434418,491,491,491,491,0
|
|
20230914,162700,73434418,491,491,491,491,0
|
|
20230914,162600,73434418,491,491,491,491,0
|
|
20230914,162500,73434418,491,491,491,491,0
|
|
20230914,162400,73434418,491,491,491,491,0
|
|
20230914,162300,73434418,491,491,491,491,0
|
|
20230914,162200,73434418,491,491,491,491,0
|
|
20230914,162100,73434418,491,491,491,491,0
|
|
20230914,162000,73434418,491,491,491,491,0
|
|
20230914,161900,73434418,491,491,491,491,0
|
|
20230914,161800,73434418,491,491,491,491,0
|
|
20230914,161700,73434418,491,491,491,491,1414
|
|
20230914,161600,73434418,491,491,491,491,0
|
|
20230914,161500,73434418,491,491,491,491,0
|
|
20230914,161400,73434418,491,491,491,491,0
|
|
20230914,161300,73434418,491,491,491,491,0
|
|
20230914,161200,73434418,491,491,491,491,0
|
|
20230914,161100,73434418,491,491,491,491,0
|
|
20230914,161000,73434418,491,491,491,491,0
|
|
20230914,160900,73434418,491,491,491,491,0
|
|
20230914,160800,73434418,491,491,491,491,0
|
|
20230914,160700,73434418,491,491,491,491,0
|
|
20230914,160600,73434418,491,491,491,491,0
|
|
20230914,160500,73434418,491,491,491,491,0
|
|
20230914,160400,73434418,491,491,491,491,0
|
|
20230914,160300,73434418,491,491,491,491,0
|
|
20230914,160200,73434418,491,491,491,491,0
|
|
20230914,160100,73434418,491,491,491,491,0
|
|
20230914,160000,73434418,491,491,491,491,0
|
|
20230914,155900,73434418,491,491,491,491,0
|
|
20230914,155800,73434418,491,491,491,491,0
|
|
20230914,155700,73434418,491,491,491,491,0
|
|
20230914,155600,73434418,491,491,491,491,0
|
|
20230914,155500,73434418,491,491,491,491,0
|
|
20230914,155400,73434418,491,491,491,491,0
|
|
20230914,155300,73434418,491,491,491,491,0
|
|
20230914,155200,73434418,491,491,491,491,0
|
|
20230914,155100,73434418,491,491,491,491,0
|
|
20230914,155000,73434418,491,491,491,491,0
|
|
20230914,154900,73434418,491,491,491,491,0
|
|
20230914,154800,73434418,491,491,491,491,0
|
|
20230914,154700,73434418,491,491,491,491,1414
|
|
20230914,154600,73434418,491,491,491,491,0
|
|
20230914,154500,73434418,491,491,491,491,0
|
|
20230914,154400,73434418,491,491,491,491,0
|
|
20230914,154300,73434418,491,491,491,491,0
|
|
20230914,154200,73434418,491,491,491,491,0
|
|
20230914,154100,73434418,491,491,491,491,0
|
|
20230914,154000,73434418,491,491,491,491,0
|
|
20230914,153900,73434418,491,491,491,491,0
|
|
20230914,153800,73434418,491,491,491,491,0
|
|
20230914,153700,73434418,491,491,491,491,0
|
|
20230914,153600,73434418,491,491,491,491,0
|
|
20230914,153500,73434418,491,491,491,491,0
|
|
20230914,153400,73434418,491,491,491,491,0
|
|
20230914,153300,73434418,491,491,491,491,0
|
|
20230914,153200,73434418,491,491,491,491,0
|
|
20230914,153100,73434418,491,491,491,491,0
|
|
20230914,153000,73434418,491,491,491,491,1414
|
|
20230914,152900,72740144,492,492,492,492,0
|
|
20230914,152800,72740144,492,492,492,492,0
|
|
20230914,152700,72740144,492,492,492,492,0
|
|
20230914,152600,72740144,492,492,492,492,0
|
|
20230914,152500,72740144,492,492,492,492,0
|
|
20230914,152400,72740144,492,492,492,492,0
|
|
20230914,152300,72740144,492,492,492,492,0
|
|
20230914,152200,72740144,492,492,492,492,0
|
|
20230914,152100,72740144,492,492,492,492,0
|
|
20230914,152000,72740144,492,492,492,492,0
|
|
20230914,151900,72740144,492,493,493,492,45
|
|
20230914,151800,72717990,493,493,493,493,0
|
|
20230914,151700,72717990,493,493,493,493,0
|
|
20230914,151600,72717990,493,493,493,493,1
|
|
20230914,151500,72717497,492,492,492,492,0
|
|
20230914,151400,72717497,492,493,493,492,1008
|
|
20230914,151300,72221553,493,493,493,493,3
|
|
20230914,151200,72220074,493,493,493,493,4
|
|
20230914,151100,72218102,493,493,493,493,91
|
|
20230914,151000,72173239,493,493,493,493,0
|
|
20230914,150900,72173239,493,493,493,493,10
|
|
20230914,150800,72168309,494,494,494,494,49
|
|
20230914,150700,72144103,492,492,492,492,0
|
|
20230914,150600,72144103,492,492,492,492,10
|
|
20230914,150500,72139183,492,492,492,492,0
|
|
20230914,150400,72139183,492,492,492,492,0
|
|
20230914,150300,72139183,492,492,492,492,42
|
|
20230914,150200,72118519,492,492,492,492,0
|
|
20230914,150100,72118519,492,492,492,492,0
|
|
20230914,150000,72118519,492,492,492,492,12
|
|
20230914,145900,72112615,492,492,492,492,14
|
|
20230914,145800,72105727,494,494,494,494,0
|
|
20230914,145700,72105727,494,494,494,494,0
|
|
20230914,145600,72105727,494,494,494,494,1
|
|
20230914,145500,72105233,492,492,492,492,0
|
|
20230914,145400,72105233,492,492,492,492,0
|
|
20230914,145300,72105233,492,493,493,492,1000
|
|
20230914,145200,71613139,493,493,493,493,0
|
|
20230914,145100,71613139,493,493,493,493,0
|
|
20230914,145000,71613139,493,493,493,493,0
|
|
20230914,144900,71613139,493,493,493,493,0
|
|
20230914,144800,71613139,493,493,493,493,13
|
|
20230914,144700,71606730,494,494,494,494,0
|
|
20230914,144600,71606730,494,494,494,494,0
|
|
20230914,144500,71606730,494,494,494,494,100
|
|
20230914,144400,71557330,494,493,494,493,101
|
|
20230914,144300,71507536,494,494,494,494,0
|
|
20230914,144200,71507536,494,494,494,494,0
|
|
20230914,144100,71507536,494,494,494,494,0
|
|
20230914,144000,71507536,494,494,494,494,0
|
|
20230914,143900,71507536,494,494,494,494,0
|
|
20230914,143800,71507536,494,494,494,494,0
|
|
20230914,143700,71507536,494,494,494,494,0
|
|
20230914,143600,71507536,494,494,494,494,0
|
|
20230914,143500,71507536,494,494,494,494,1
|
|
20230914,143400,71507042,493,493,493,493,1991
|
|
20230914,143300,70525479,493,493,493,493,0
|
|
20230914,143200,70525479,493,492,493,492,133
|
|
20230914,143100,70460042,492,492,492,492,117
|
|
20230914,143000,70402478,492,492,492,492,350
|
|
20230914,142900,70230278,492,492,492,492,1
|
|
20230914,142800,70229786,492,492,492,492,0
|
|
20230914,142700,70229786,492,492,492,492,0
|
|
20230914,142600,70229786,492,492,492,492,0
|
|
20230914,142500,70229786,492,492,492,492,0
|
|
20230914,142400,70229786,492,492,492,492,0
|
|
20230914,142300,70229786,492,492,492,492,0
|
|
20230914,142200,70229786,492,492,492,492,0
|
|
20230914,142100,70229786,492,492,492,492,0
|
|
20230914,142000,70229786,492,492,492,492,0
|
|
20230914,141900,70229786,492,492,492,492,0
|
|
20230914,141800,70229786,492,492,492,492,0
|
|
20230914,141700,70229786,492,492,492,492,0
|
|
20230914,141600,70229786,492,492,492,492,0
|
|
20230914,141500,70229786,492,492,492,492,0
|
|
20230914,141400,70229786,492,492,492,492,4
|
|
20230914,141300,70227818,492,492,492,492,0
|
|
20230914,141200,70227818,492,492,492,492,0
|
|
20230914,141100,70227818,492,492,492,492,0
|
|
20230914,141000,70227818,492,492,492,492,0
|
|
20230914,140900,70227818,492,492,492,492,0
|
|
20230914,140800,70227818,492,492,492,492,0
|
|
20230914,140700,70227818,492,491,492,490,138
|
|
20230914,140600,70160162,492,492,492,492,0
|
|
20230914,140500,70160162,492,492,492,492,0
|
|
20230914,140400,70160162,492,491,492,491,3
|
|
20230914,140300,70158688,492,492,492,492,0
|
|
20230914,140200,70158688,492,492,492,492,0
|
|
20230914,140100,70158688,492,492,492,492,0
|
|
20230914,140000,70158688,492,492,492,492,0
|
|
20230914,135900,70158688,492,492,492,492,0
|
|
20230914,135800,70158688,492,492,492,492,1
|
|
20230914,135700,70158196,489,489,489,489,0
|
|
20230914,135600,70158196,489,489,489,489,0
|
|
20230914,135500,70158196,489,489,489,489,0
|
|
20230914,135400,70158196,489,489,489,489,0
|
|
20230914,135300,70158196,489,489,489,489,0
|
|
20230914,135200,70158196,489,490,490,489,18000
|
|
20230914,135100,61355196,489,489,489,489,0
|
|
20230914,135000,61355196,489,489,489,489,0
|
|
20230914,134900,61355196,489,491,491,489,10000
|
|
20230914,134800,56460234,491,491,491,491,0
|
|
20230914,134700,56460234,491,491,491,491,0
|
|
20230914,134600,56460234,491,491,491,491,0
|
|
20230914,134500,56460234,491,491,491,491,0
|
|
20230914,134400,56460234,491,491,491,491,0
|
|
20230914,134300,56460234,491,491,491,491,29
|
|
20230914,134200,56445995,492,492,492,492,0
|
|
20230914,134100,56445995,492,492,492,492,0
|
|
20230914,134000,56445995,492,492,492,492,10
|
|
20230914,133900,56441075,492,492,492,492,0
|
|
20230914,133800,56441075,492,492,492,492,0
|
|
20230914,133700,56441075,492,492,492,492,0
|
|
20230914,133600,56441075,492,492,492,492,901
|
|
20230914,133500,55997783,492,492,492,492,1
|
|
20230914,133400,55997291,491,491,491,491,0
|
|
20230914,133300,55997291,491,491,491,491,0
|
|
20230914,133200,55997291,491,491,491,491,0
|
|
20230914,133100,55997291,491,491,491,491,2941
|
|
20230914,133000,54553260,489,489,489,489,0
|
|
20230914,132900,54553260,489,489,489,489,456
|
|
20230914,132800,54330276,491,491,491,491,0
|
|
20230914,132700,54330276,491,491,491,491,0
|
|
20230914,132600,54330276,491,491,491,491,2
|
|
20230914,132500,54329294,491,491,491,491,0
|
|
20230914,132400,54329294,491,491,491,491,0
|
|
20230914,132300,54329294,491,491,491,491,0
|
|
20230914,132200,54329294,491,491,491,491,0
|
|
20230914,132100,54329294,491,491,491,491,0
|
|
20230914,132000,54329294,491,491,491,491,0
|
|
20230914,131900,54329294,491,491,491,491,0
|
|
20230914,131800,54329294,491,491,491,491,26
|
|
20230914,131700,54316528,489,490,490,489,10558
|
|
20230914,131600,49153594,491,491,491,491,31
|
|
20230914,131500,49138373,490,490,490,490,0
|
|
20230914,131400,49138373,490,490,490,490,0
|
|
20230914,131300,49138373,490,490,490,490,0
|
|
20230914,131200,49138373,490,490,490,490,2900
|
|
20230914,131100,47717373,493,493,493,493,0
|
|
20230914,131000,47717373,493,493,493,493,0
|
|
20230914,130900,47717373,493,493,493,493,0
|
|
20230914,130800,47717373,493,493,493,493,2
|
|
20230914,130700,47716387,491,491,491,491,0
|
|
20230914,130600,47716387,491,491,491,491,0
|
|
20230914,130500,47716387,491,491,491,491,1598
|
|
20230914,130400,46931769,490,490,490,490,0
|
|
20230914,130300,46931769,490,490,490,490,600
|
|
20230914,130200,46637769,490,491,491,490,1042
|
|
20230914,130100,46127147,490,490,490,490,0
|
|
20230914,130000,46127147,490,490,490,490,0
|
|
20230914,125900,46127147,490,490,490,490,0
|
|
20230914,125800,46127147,490,490,490,490,0
|
|
20230914,125700,46127147,490,491,491,490,1162
|
|
20230914,125600,45557267,492,492,492,492,0
|
|
20230914,125500,45557267,492,492,492,492,13
|
|
20230914,125400,45550871,491,491,491,491,500
|
|
20230914,125300,45305371,491,490,491,490,4785
|
|
20230914,125200,42959936,491,491,491,491,0
|
|
20230914,125100,42959936,491,491,491,491,0
|
|
20230914,125000,42959936,491,491,491,491,0
|
|
20230914,124900,42959936,491,491,491,491,0
|
|
20230914,124800,42959936,491,491,491,491,0
|
|
20230914,124700,42959936,491,491,491,491,0
|
|
20230914,124600,42959936,491,491,491,491,7215
|
|
20230914,124500,39417371,492,493,493,492,976
|
|
20230914,124400,38937094,497,497,497,497,0
|
|
20230914,124300,38937094,497,497,497,497,0
|
|
20230914,124200,38937094,497,497,497,497,0
|
|
20230914,124100,38937094,497,497,497,497,1
|
|
20230914,124000,38936597,493,493,493,493,0
|
|
20230914,123900,38936597,493,493,493,493,0
|
|
20230914,123800,38936597,493,493,493,493,75
|
|
20230914,123700,38899622,497,497,497,497,0
|
|
20230914,123600,38899622,497,497,497,497,0
|
|
20230914,123500,38899622,497,497,497,497,0
|
|
20230914,123400,38899622,497,497,497,497,0
|
|
20230914,123300,38899622,497,497,497,497,0
|
|
20230914,123200,38899622,497,497,497,497,10
|
|
20230914,123100,38894652,497,497,497,497,0
|
|
20230914,123000,38894652,497,497,497,497,0
|
|
20230914,122900,38894652,497,497,497,497,0
|
|
20230914,122800,38894652,497,497,497,497,0
|
|
20230914,122700,38894652,497,497,497,497,0
|
|
20230914,122600,38894652,497,497,497,497,841
|
|
20230914,122500,38476675,497,497,497,497,514
|
|
20230914,122400,38221217,497,497,497,497,0
|
|
20230914,122300,38221217,497,497,497,497,0
|
|
20230914,122200,38221217,497,497,497,497,0
|
|
20230914,122100,38221217,497,497,497,497,0
|
|
20230914,122000,38221217,497,497,497,497,0
|
|
20230914,121900,38221217,497,497,497,497,0
|
|
20230914,121800,38221217,497,497,497,497,0
|
|
20230914,121700,38221217,497,497,497,497,0
|
|
20230914,121600,38221217,497,497,497,497,0
|
|
20230914,121500,38221217,497,497,497,497,417
|
|
20230914,121400,38013968,497,497,497,497,15
|
|
20230914,121300,38006513,497,497,497,497,15
|
|
20230914,121200,37999058,497,497,497,497,15
|
|
20230914,121100,37991603,497,497,497,497,15
|
|
20230914,121000,37984148,497,497,497,497,115
|
|
20230914,120900,37926993,497,497,497,497,15
|
|
20230914,120800,37919538,497,497,497,497,15
|
|
20230914,120700,37912083,497,497,497,497,15
|
|
20230914,120600,37904628,497,497,497,497,215
|
|
20230914,120500,37797773,497,496,497,496,3399
|
|
20230914,120400,36109369,496,496,496,496,1202
|
|
20230914,120300,35513177,496,496,496,496,15
|
|
20230914,120200,35505737,495,495,495,495,2483
|
|
20230914,120100,34276652,495,495,495,495,14
|
|
20230914,120000,34269722,495,495,495,495,0
|
|
20230914,115900,34269722,495,495,495,495,0
|
|
20230914,115800,34269722,495,495,495,495,1
|
|
20230914,115700,34269227,492,492,492,492,0
|
|
20230914,115600,34269227,492,492,492,492,0
|
|
20230914,115500,34269227,492,492,492,492,0
|
|
20230914,115400,34269227,492,492,492,492,109
|
|
20230914,115300,34215599,492,492,492,492,0
|
|
20230914,115200,34215599,492,492,492,492,0
|
|
20230914,115100,34215599,492,492,492,492,0
|
|
20230914,115000,34215599,492,492,492,492,0
|
|
20230914,114900,34215599,492,492,492,492,0
|
|
20230914,114800,34215599,492,492,492,492,146
|
|
20230914,114700,34143767,492,492,492,492,0
|
|
20230914,114600,34143767,492,492,492,492,0
|
|
20230914,114500,34143767,492,492,492,492,1
|
|
20230914,114400,34143275,492,492,492,492,0
|
|
20230914,114300,34143275,492,492,492,492,0
|
|
20230914,114200,34143275,492,492,492,492,500
|
|
20230914,114100,33897275,495,495,495,495,0
|
|
20230914,114000,33897275,495,495,495,495,0
|
|
20230914,113900,33897275,495,495,495,495,5000
|
|
20230914,113800,31422275,495,495,495,495,0
|
|
20230914,113700,31422275,495,495,495,495,0
|
|
20230914,113600,31422275,495,495,495,495,0
|
|
20230914,113500,31422275,495,495,495,495,0
|
|
20230914,113400,31422275,495,495,495,495,0
|
|
20230914,113300,31422275,495,495,495,495,20
|
|
20230914,113200,31412375,495,495,495,495,0
|
|
20230914,113100,31412375,495,495,495,495,0
|
|
20230914,113000,31412375,495,495,495,495,0
|
|
20230914,112900,31412375,495,495,495,495,0
|
|
20230914,112800,31412375,495,495,495,495,0
|
|
20230914,112700,31412375,495,495,495,495,0
|
|
20230914,112600,31412375,495,493,495,493,1006
|
|
20230914,112500,30916415,494,494,494,494,0
|
|
20230914,112400,30916415,494,494,494,494,0
|
|
20230914,112300,30916415,494,494,494,494,0
|
|
20230914,112200,30916415,494,494,495,494,289
|
|
20230914,112100,30773648,494,494,494,494,12
|
|
20230914,112000,30767720,495,494,495,494,300
|
|
20230914,111900,30619238,495,494,495,494,515
|
|
20230914,111800,30364447,494,494,494,494,0
|
|
20230914,111700,30364447,494,494,494,494,357
|
|
20230914,111600,30188089,494,494,494,494,208
|
|
20230914,111500,30085337,494,494,494,494,26
|
|
20230914,111400,30072493,494,494,494,494,0
|
|
20230914,111300,30072493,494,494,494,494,360
|
|
20230914,111200,29894653,495,495,495,495,0
|
|
20230914,111100,29894653,495,495,495,495,1881
|
|
20230914,111000,28963558,495,495,495,495,12
|
|
20230914,110900,28957618,495,495,495,495,323
|
|
20230914,110800,28797733,495,495,495,495,0
|
|
20230914,110700,28797733,495,495,495,495,90
|
|
20230914,110600,28753183,495,495,495,495,0
|
|
20230914,110500,28753183,495,495,495,495,0
|
|
20230914,110400,28753183,495,495,495,495,0
|
|
20230914,110300,28753183,495,495,495,495,0
|
|
20230914,110200,28753183,495,495,495,495,100
|
|
20230914,110100,28703683,495,495,495,495,0
|
|
20230914,110000,28703683,495,495,495,495,1
|
|
20230914,105900,28703188,497,497,497,497,0
|
|
20230914,105800,28703188,497,497,497,497,0
|
|
20230914,105700,28703188,497,496,497,496,2
|
|
20230914,105600,28702195,497,497,497,497,0
|
|
20230914,105500,28702195,497,497,497,497,0
|
|
20230914,105400,28702195,497,497,497,497,33
|
|
20230914,105300,28685794,498,498,498,498,36
|
|
20230914,105200,28667866,499,499,499,499,0
|
|
20230914,105100,28667866,499,499,499,499,20
|
|
20230914,105000,28657886,499,499,499,499,27
|
|
20230914,104900,28644413,498,498,498,498,40
|
|
20230914,104800,28624493,499,499,499,499,13
|
|
20230914,104700,28618006,499,499,499,499,6
|
|
20230914,104600,28615012,499,498,499,498,181
|
|
20230914,104500,28524872,498,498,498,498,200
|
|
20230914,104400,28425272,498,498,498,498,171
|
|
20230914,104300,28340114,497,497,497,497,1
|
|
20230914,104200,28339617,498,497,498,497,503
|
|
20230914,104100,28089503,498,498,498,498,0
|
|
20230914,104000,28089503,498,498,498,498,0
|
|
20230914,103900,28089503,498,498,498,498,0
|
|
20230914,103800,28089503,498,494,498,494,2102
|
|
20230914,103700,27045714,494,494,494,494,40
|
|
20230914,103600,27025954,494,494,494,494,39
|
|
20230914,103500,27006688,494,495,495,494,1075
|
|
20230914,103400,26475637,494,494,494,494,3
|
|
20230914,103300,26474155,494,494,494,494,22
|
|
20230914,103200,26463287,494,494,494,494,58
|
|
20230914,103100,26434635,494,494,494,494,0
|
|
20230914,103000,26434635,494,494,494,494,0
|
|
20230914,102900,26434635,494,494,494,494,0
|
|
20230914,102800,26434635,494,494,494,494,0
|
|
20230914,102700,26434635,494,494,494,494,0
|
|
20230914,102600,26434635,494,494,494,494,0
|
|
20230914,102500,26434635,494,494,494,494,0
|
|
20230914,102400,26434635,494,494,494,494,0
|
|
20230914,102300,26434635,494,494,494,494,0
|
|
20230914,102200,26434635,494,494,494,494,0
|
|
20230914,102100,26434635,494,494,494,494,0
|
|
20230914,102000,26434635,494,494,494,494,40
|
|
20230914,101900,26414875,494,494,494,494,0
|
|
20230914,101800,26414875,494,494,494,494,0
|
|
20230914,101700,26414875,494,494,494,494,0
|
|
20230914,101600,26414875,494,494,494,494,0
|
|
20230914,101500,26414875,494,494,494,494,0
|
|
20230914,101400,26414875,494,494,494,494,0
|
|
20230914,101300,26414875,494,494,494,494,0
|
|
20230914,101200,26414875,494,494,494,494,7
|
|
20230914,101100,26411417,494,494,494,494,0
|
|
20230914,101000,26411417,494,495,495,494,1715
|
|
20230914,100900,25562870,495,495,495,495,0
|
|
20230914,100800,25562870,495,495,495,495,0
|
|
20230914,100700,25562870,495,495,495,495,0
|
|
20230914,100600,25562870,495,495,495,495,0
|
|
20230914,100500,25562870,495,495,495,495,0
|
|
20230914,100400,25562870,495,495,495,495,0
|
|
20230914,100300,25562870,495,495,495,495,0
|
|
20230914,100200,25562870,495,495,495,495,0
|
|
20230914,100100,25562870,495,495,495,495,0
|
|
20230914,100000,25562870,495,495,495,495,0
|
|
20230914,095900,25562870,495,495,495,495,0
|
|
20230914,095800,25562870,495,495,495,495,0
|
|
20230914,095700,25562870,495,495,495,495,0
|
|
20230914,095600,25562870,495,495,495,495,0
|
|
20230914,095500,25562870,495,499,499,495,2426
|
|
20230914,095400,24356493,499,498,499,498,1681
|
|
20230914,095300,23518203,498,498,498,498,456
|
|
20230914,095200,23291115,498,498,498,498,28
|
|
20230914,095100,23277171,498,497,498,496,131
|
|
20230914,095000,23211936,498,497,498,497,260
|
|
20230914,094900,23082712,497,497,497,497,2
|
|
20230914,094800,23081718,497,497,497,497,0
|
|
20230914,094700,23081718,497,496,497,496,3000
|
|
20230914,094600,21591849,496,496,496,496,1182
|
|
20230914,094500,21005577,496,496,496,496,0
|
|
20230914,094400,21005577,496,495,496,495,2
|
|
20230914,094300,21004586,496,495,496,495,10
|
|
20230914,094200,20999628,496,494,496,494,50
|
|
20230914,094100,20974926,495,495,495,495,0
|
|
20230914,094000,20974926,495,495,495,495,1
|
|
20230914,093900,20974431,496,496,496,496,0
|
|
20230914,093800,20974431,496,496,496,494,1016
|
|
20230914,093700,20472494,496,495,496,494,1102
|
|
20230914,093600,19927080,495,495,495,495,1
|
|
20230914,093500,19926585,496,496,496,496,0
|
|
20230914,093400,19926585,496,496,496,496,5
|
|
20230914,093300,19924105,496,496,496,496,0
|
|
20230914,093200,19924105,496,496,496,496,50
|
|
20230914,093100,19899305,496,495,496,495,982
|
|
20230914,093000,19413212,496,496,496,496,1
|
|
20230914,092900,19412716,497,497,497,497,250
|
|
20230914,092800,19288466,497,497,497,497,1
|
|
20230914,092700,19287969,496,496,496,496,64
|
|
20230914,092600,19256225,496,496,496,496,0
|
|
20230914,092500,19256225,496,496,496,496,0
|
|
20230914,092400,19256225,496,496,496,495,915
|
|
20230914,092300,18803199,496,496,496,496,35
|
|
20230914,092200,18785839,497,495,497,495,2311
|
|
20230914,092100,17639778,495,495,495,495,0
|
|
20230914,092000,17639778,495,494,495,494,201
|
|
20230914,091900,17540483,495,493,496,493,394
|
|
20230914,091800,17346232,496,494,496,494,785
|
|
20230914,091700,16958253,494,494,494,494,0
|
|
20230914,091600,16958253,494,494,494,494,0
|
|
20230914,091500,16958253,494,492,494,492,10460
|
|
20230914,091400,11810764,492,492,492,492,0
|
|
20230914,091300,11810764,492,491,492,490,99
|
|
20230914,091200,11762251,492,492,492,492,19
|
|
20230914,091100,11752903,492,492,492,492,0
|
|
20230914,091000,11752903,492,492,492,491,260
|
|
20230914,090900,11624984,492,492,492,490,3969
|
|
20230914,090800,9678234,492,490,492,490,2113
|
|
20230914,090700,8641812,490,488,490,488,883
|
|
20230914,090600,8210133,487,488,488,487,817
|
|
20230914,090500,7812224,488,484,488,484,428
|
|
20230914,090400,7604692,488,489,489,488,226
|
|
20230914,090300,7494391,489,487,490,487,265
|
|
20230914,090200,7364905,491,491,491,491,50
|
|
20230914,090100,7340355,491,491,491,486,328
|
|
20230914,090000,7180932,474,488,492,470,14871
|