592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184900,16324995,472,472,472,472,636
|
|
20230927,184800,16324995,472,472,472,472,0
|
|
20230927,184700,16324995,472,472,472,472,0
|
|
20230927,184600,16324995,472,472,472,472,0
|
|
20230927,184500,16324995,472,472,472,472,0
|
|
20230927,184400,16324995,472,472,472,472,0
|
|
20230927,184300,16324995,472,472,472,472,0
|
|
20230927,184200,16324995,472,472,472,472,0
|
|
20230927,184100,16324995,472,472,472,472,0
|
|
20230927,184000,16324995,472,472,472,472,0
|
|
20230927,183900,16324995,472,472,472,472,0
|
|
20230927,183800,16324995,472,472,472,472,0
|
|
20230927,183700,16324995,472,472,472,472,0
|
|
20230927,183600,16324995,472,472,472,472,0
|
|
20230927,183500,16324995,472,472,472,472,0
|
|
20230927,183400,16324995,472,472,472,472,0
|
|
20230927,183300,16324995,472,472,472,472,0
|
|
20230927,183200,16324995,472,472,472,472,0
|
|
20230927,183100,16324995,472,472,472,472,0
|
|
20230927,183000,16324995,472,472,472,472,0
|
|
20230927,182900,16324995,472,472,472,472,0
|
|
20230927,182800,16324995,472,472,472,472,0
|
|
20230927,182700,16324995,472,472,472,472,0
|
|
20230927,182600,16324995,472,472,472,472,0
|
|
20230927,182500,16324995,472,472,472,472,0
|
|
20230927,182400,16324995,472,472,472,472,0
|
|
20230927,182300,16324995,472,472,472,472,0
|
|
20230927,182200,16324995,472,472,472,472,0
|
|
20230927,182100,16324995,472,472,472,472,0
|
|
20230927,182000,16324995,472,472,472,472,0
|
|
20230927,181900,16324995,472,472,472,472,636
|
|
20230927,181800,16324995,472,472,472,472,0
|
|
20230927,181700,16324995,472,472,472,472,0
|
|
20230927,181600,16324995,472,472,472,472,0
|
|
20230927,181500,16324995,472,472,472,472,0
|
|
20230927,181400,16324995,472,472,472,472,0
|
|
20230927,181300,16324995,472,472,472,472,0
|
|
20230927,181200,16324995,472,472,472,472,0
|
|
20230927,181100,16324995,472,472,472,472,0
|
|
20230927,181000,16324995,472,472,472,472,0
|
|
20230927,180900,16324995,472,472,472,472,0
|
|
20230927,180800,16324995,472,472,472,472,0
|
|
20230927,180700,16324995,472,472,472,472,0
|
|
20230927,180600,16324995,472,472,472,472,0
|
|
20230927,180500,16324995,472,472,472,472,0
|
|
20230927,180400,16324995,472,472,472,472,0
|
|
20230927,180300,16324995,472,472,472,472,0
|
|
20230927,180200,16324995,472,472,472,472,0
|
|
20230927,180100,16324995,472,472,472,472,0
|
|
20230927,180000,16324995,472,472,472,472,0
|
|
20230927,175900,16324995,472,472,472,472,0
|
|
20230927,175800,16324995,472,472,472,472,0
|
|
20230927,175700,16324995,472,472,472,472,0
|
|
20230927,175600,16324995,472,472,472,472,0
|
|
20230927,175500,16324995,472,472,472,472,0
|
|
20230927,175400,16324995,472,472,472,472,0
|
|
20230927,175300,16324995,472,472,472,472,0
|
|
20230927,175200,16324995,472,472,472,472,0
|
|
20230927,175100,16324995,472,472,472,472,0
|
|
20230927,175000,16324995,472,472,472,472,0
|
|
20230927,174900,16324995,472,472,472,472,636
|
|
20230927,174800,16324995,472,472,472,472,0
|
|
20230927,174700,16324995,472,472,472,472,0
|
|
20230927,174600,16324995,472,472,472,472,0
|
|
20230927,174500,16324995,472,472,472,472,0
|
|
20230927,174400,16324995,472,472,472,472,0
|
|
20230927,174300,16324995,472,472,472,472,0
|
|
20230927,174200,16324995,472,472,472,472,0
|
|
20230927,174100,16324995,472,472,472,472,0
|
|
20230927,174000,16324995,472,472,472,472,0
|
|
20230927,173900,16324995,472,472,472,472,0
|
|
20230927,173800,16324995,472,472,472,472,0
|
|
20230927,173700,16324995,472,472,472,472,0
|
|
20230927,173600,16324995,472,472,472,472,0
|
|
20230927,173500,16324995,472,472,472,472,0
|
|
20230927,173400,16324995,472,472,472,472,0
|
|
20230927,173300,16324995,472,472,472,472,0
|
|
20230927,173200,16324995,472,472,472,472,0
|
|
20230927,173100,16324995,472,472,472,472,0
|
|
20230927,173000,16324995,472,472,472,472,0
|
|
20230927,172900,16324995,472,472,472,472,0
|
|
20230927,172800,16324995,472,472,472,472,0
|
|
20230927,172700,16324995,472,472,472,472,0
|
|
20230927,172600,16324995,472,472,472,472,0
|
|
20230927,172500,16324995,472,472,472,472,0
|
|
20230927,172400,16324995,472,472,472,472,0
|
|
20230927,172300,16324995,472,472,472,472,0
|
|
20230927,172200,16324995,472,472,472,472,0
|
|
20230927,172100,16324995,472,472,472,472,0
|
|
20230927,172000,16324995,472,472,472,472,0
|
|
20230927,171900,16324995,472,472,472,472,636
|
|
20230927,171800,16324995,472,472,472,472,0
|
|
20230927,171700,16324995,472,472,472,472,0
|
|
20230927,171600,16324995,472,472,472,472,0
|
|
20230927,171500,16324995,472,472,472,472,0
|
|
20230927,171400,16324995,472,472,472,472,0
|
|
20230927,171300,16324995,472,472,472,472,0
|
|
20230927,171200,16324995,472,472,472,472,0
|
|
20230927,171100,16324995,472,472,472,472,0
|
|
20230927,171000,16324995,472,472,472,472,0
|
|
20230927,170900,16324995,472,472,472,472,0
|
|
20230927,170800,16324995,472,472,472,472,0
|
|
20230927,170700,16324995,472,472,472,472,0
|
|
20230927,170600,16324995,472,472,472,472,0
|
|
20230927,170500,16324995,472,472,472,472,0
|
|
20230927,170400,16324995,472,472,472,472,0
|
|
20230927,170300,16324995,472,472,472,472,0
|
|
20230927,170200,16324995,472,472,472,472,0
|
|
20230927,170100,16324995,472,472,472,472,0
|
|
20230927,170000,16324995,472,472,472,472,0
|
|
20230927,165900,16324995,472,472,472,472,0
|
|
20230927,165800,16324995,472,472,472,472,0
|
|
20230927,165700,16324995,472,472,472,472,0
|
|
20230927,165600,16324995,472,472,472,472,0
|
|
20230927,165500,16324995,472,472,472,472,0
|
|
20230927,165400,16324995,472,472,472,472,0
|
|
20230927,165300,16324995,472,472,472,472,0
|
|
20230927,165200,16324995,472,472,472,472,0
|
|
20230927,165100,16324995,472,472,472,472,0
|
|
20230927,165000,16324995,472,472,472,472,0
|
|
20230927,164900,16324995,472,472,472,472,636
|
|
20230927,164800,16324995,472,472,472,472,0
|
|
20230927,164700,16324995,472,472,472,472,0
|
|
20230927,164600,16324995,472,472,472,472,0
|
|
20230927,164500,16324995,472,472,472,472,0
|
|
20230927,164400,16324995,472,472,472,472,0
|
|
20230927,164300,16324995,472,472,472,472,0
|
|
20230927,164200,16324995,472,472,472,472,0
|
|
20230927,164100,16324995,472,472,472,472,0
|
|
20230927,164000,16324995,472,472,472,472,0
|
|
20230927,163900,16324995,472,472,472,472,0
|
|
20230927,163800,16324995,472,472,472,472,0
|
|
20230927,163700,16324995,472,472,472,472,0
|
|
20230927,163600,16324995,472,472,472,472,0
|
|
20230927,163500,16324995,472,472,472,472,0
|
|
20230927,163400,16324995,472,472,472,472,0
|
|
20230927,163300,16324995,472,472,472,472,0
|
|
20230927,163200,16324995,472,472,472,472,0
|
|
20230927,163100,16324995,472,472,472,472,0
|
|
20230927,163000,16324995,472,472,472,472,0
|
|
20230927,162900,16324995,472,472,472,472,0
|
|
20230927,162800,16324995,472,472,472,472,0
|
|
20230927,162700,16324995,472,472,472,472,0
|
|
20230927,162600,16324995,472,472,472,472,0
|
|
20230927,162500,16324995,472,472,472,472,0
|
|
20230927,162400,16324995,472,472,472,472,0
|
|
20230927,162300,16324995,472,472,472,472,0
|
|
20230927,162200,16324995,472,472,472,472,0
|
|
20230927,162100,16324995,472,472,472,472,0
|
|
20230927,162000,16324995,472,472,472,472,0
|
|
20230927,161900,16324995,472,472,472,472,636
|
|
20230927,161800,16324995,472,472,472,472,0
|
|
20230927,161700,16324995,472,472,472,472,0
|
|
20230927,161600,16324995,472,472,472,472,0
|
|
20230927,161500,16324995,472,472,472,472,0
|
|
20230927,161400,16324995,472,472,472,472,0
|
|
20230927,161300,16324995,472,472,472,472,0
|
|
20230927,161200,16324995,472,472,472,472,0
|
|
20230927,161100,16324995,472,472,472,472,0
|
|
20230927,161000,16324995,472,472,472,472,0
|
|
20230927,160900,16324995,472,472,472,472,0
|
|
20230927,160800,16324995,472,472,472,472,0
|
|
20230927,160700,16324995,472,472,472,472,0
|
|
20230927,160600,16324995,472,472,472,472,0
|
|
20230927,160500,16324995,472,472,472,472,0
|
|
20230927,160400,16324995,472,472,472,472,0
|
|
20230927,160300,16324995,472,472,472,472,0
|
|
20230927,160200,16324995,472,472,472,472,0
|
|
20230927,160100,16324995,472,472,472,472,0
|
|
20230927,160000,16324995,472,472,472,472,0
|
|
20230927,155900,16324995,472,472,472,472,0
|
|
20230927,155800,16324995,472,472,472,472,0
|
|
20230927,155700,16324995,472,472,472,472,0
|
|
20230927,155600,16324995,472,472,472,472,0
|
|
20230927,155500,16324995,472,472,472,472,0
|
|
20230927,155400,16324995,472,472,472,472,0
|
|
20230927,155300,16324995,472,472,472,472,0
|
|
20230927,155200,16324995,472,472,472,472,0
|
|
20230927,155100,16324995,472,472,472,472,0
|
|
20230927,155000,16324995,472,472,472,472,0
|
|
20230927,154900,16324995,472,472,472,472,636
|
|
20230927,154800,16324995,472,472,472,472,0
|
|
20230927,154700,16324995,472,472,472,472,0
|
|
20230927,154600,16324995,472,472,472,472,0
|
|
20230927,154500,16324995,472,472,472,472,0
|
|
20230927,154400,16324995,472,472,472,472,0
|
|
20230927,154300,16324995,472,472,472,472,0
|
|
20230927,154200,16324995,472,472,472,472,0
|
|
20230927,154100,16324995,472,472,472,472,0
|
|
20230927,154000,16324995,472,472,472,472,0
|
|
20230927,153900,16324995,472,472,472,472,0
|
|
20230927,153800,16324995,472,472,472,472,0
|
|
20230927,153700,16324995,472,472,472,472,0
|
|
20230927,153600,16324995,472,472,472,472,0
|
|
20230927,153500,16324995,472,472,472,472,0
|
|
20230927,153400,16324995,472,472,472,472,0
|
|
20230927,153300,16324995,472,472,472,472,0
|
|
20230927,153200,16324995,472,472,472,472,0
|
|
20230927,153100,16324995,472,472,472,472,0
|
|
20230927,153000,16324995,472,472,472,472,636
|
|
20230927,152900,16024803,473,473,473,473,0
|
|
20230927,152800,16024803,473,473,473,473,0
|
|
20230927,152700,16024803,473,473,473,473,0
|
|
20230927,152600,16024803,473,473,473,473,0
|
|
20230927,152500,16024803,473,473,473,473,0
|
|
20230927,152400,16024803,473,473,473,473,0
|
|
20230927,152300,16024803,473,473,473,473,0
|
|
20230927,152200,16024803,473,473,473,473,0
|
|
20230927,152100,16024803,473,473,473,473,0
|
|
20230927,152000,16024803,473,473,473,473,0
|
|
20230927,151900,16024803,473,473,473,473,1
|
|
20230927,151800,16024330,472,472,472,472,1747
|
|
20230927,151700,15199746,472,472,472,472,0
|
|
20230927,151600,15199746,472,472,472,472,0
|
|
20230927,151500,15199746,472,472,472,472,0
|
|
20230927,151400,15199746,472,472,472,472,0
|
|
20230927,151300,15199746,472,472,472,472,0
|
|
20230927,151200,15199746,472,472,472,472,0
|
|
20230927,151100,15199746,472,472,472,472,0
|
|
20230927,151000,15199746,472,472,472,472,841
|
|
20230927,150900,14802794,471,471,471,471,0
|
|
20230927,150800,14802794,471,471,471,471,54
|
|
20230927,150700,14777360,471,471,471,471,100
|
|
20230927,150600,14730260,471,471,471,471,21
|
|
20230927,150500,14720369,471,471,471,471,0
|
|
20230927,150400,14720369,471,471,471,471,211
|
|
20230927,150300,14620988,471,471,471,471,0
|
|
20230927,150200,14620988,471,471,471,471,0
|
|
20230927,150100,14620988,471,471,471,471,100
|
|
20230927,150000,14573888,471,471,471,471,0
|
|
20230927,145900,14573888,471,471,471,471,0
|
|
20230927,145800,14573888,471,471,471,471,0
|
|
20230927,145700,14573888,471,471,471,471,35
|
|
20230927,145600,14557403,470,470,470,470,1318
|
|
20230927,145500,13937943,470,470,470,470,0
|
|
20230927,145400,13937943,470,470,470,470,100
|
|
20230927,145300,13890943,470,470,470,470,20
|
|
20230927,145200,13881543,470,470,470,470,40
|
|
20230927,145100,13862743,470,470,470,470,0
|
|
20230927,145000,13862743,470,470,470,470,0
|
|
20230927,144900,13862743,470,470,470,470,0
|
|
20230927,144800,13862743,470,470,470,470,0
|
|
20230927,144700,13862743,470,470,470,470,2
|
|
20230927,144600,13861803,470,470,470,470,0
|
|
20230927,144500,13861803,470,470,470,470,0
|
|
20230927,144400,13861803,470,470,470,470,1
|
|
20230927,144300,13861333,467,467,467,467,0
|
|
20230927,144200,13861333,467,467,467,467,0
|
|
20230927,144100,13861333,467,467,467,467,0
|
|
20230927,144000,13861333,467,467,467,467,0
|
|
20230927,143900,13861333,467,467,467,467,0
|
|
20230927,143800,13861333,467,468,468,467,593
|
|
20230927,143700,13584242,470,470,470,470,242
|
|
20230927,143600,13470502,470,470,470,470,0
|
|
20230927,143500,13470502,470,470,470,470,0
|
|
20230927,143400,13470502,470,470,470,470,0
|
|
20230927,143300,13470502,470,470,470,470,0
|
|
20230927,143200,13470502,470,470,470,470,0
|
|
20230927,143100,13470502,470,470,470,470,0
|
|
20230927,143000,13470502,470,470,470,470,0
|
|
20230927,142900,13470502,470,470,470,470,0
|
|
20230927,142800,13470502,470,470,470,470,0
|
|
20230927,142700,13470502,470,470,470,470,0
|
|
20230927,142600,13470502,470,470,470,470,0
|
|
20230927,142500,13470502,470,470,470,470,0
|
|
20230927,142400,13470502,470,470,470,470,1
|
|
20230927,142300,13470032,468,468,468,468,0
|
|
20230927,142200,13470032,468,468,468,468,0
|
|
20230927,142100,13470032,468,468,468,468,548
|
|
20230927,142000,13213568,468,468,468,468,0
|
|
20230927,141900,13213568,468,468,468,468,52
|
|
20230927,141800,13189232,468,468,468,468,18
|
|
20230927,141700,13180808,468,468,468,468,402
|
|
20230927,141600,12992672,468,468,468,468,0
|
|
20230927,141500,12992672,468,468,468,468,0
|
|
20230927,141400,12992672,468,468,468,468,0
|
|
20230927,141300,12992672,468,468,468,468,0
|
|
20230927,141200,12992672,468,468,468,468,0
|
|
20230927,141100,12992672,468,468,468,468,50
|
|
20230927,141000,12969272,468,468,468,468,0
|
|
20230927,140900,12969272,468,468,468,468,0
|
|
20230927,140800,12969272,468,468,468,468,0
|
|
20230927,140700,12969272,468,468,468,468,0
|
|
20230927,140600,12969272,468,468,468,468,0
|
|
20230927,140500,12969272,468,468,468,468,0
|
|
20230927,140400,12969272,468,468,468,468,100
|
|
20230927,140300,12922472,468,468,468,468,0
|
|
20230927,140200,12922472,468,468,468,468,20
|
|
20230927,140100,12913112,468,468,468,468,0
|
|
20230927,140000,12913112,468,468,468,468,1
|
|
20230927,135900,12912644,468,468,468,468,0
|
|
20230927,135800,12912644,468,468,468,468,1
|
|
20230927,135700,12912176,468,468,468,468,0
|
|
20230927,135600,12912176,468,468,468,468,0
|
|
20230927,135500,12912176,468,468,468,468,0
|
|
20230927,135400,12912176,468,468,468,468,0
|
|
20230927,135300,12912176,468,468,468,468,0
|
|
20230927,135200,12912176,468,468,468,468,0
|
|
20230927,135100,12912176,468,468,468,468,641
|
|
20230927,135000,12612188,468,468,468,468,0
|
|
20230927,134900,12612188,468,468,468,468,0
|
|
20230927,134800,12612188,468,468,468,468,0
|
|
20230927,134700,12612188,468,468,468,468,0
|
|
20230927,134600,12612188,468,468,468,468,0
|
|
20230927,134500,12612188,468,468,468,468,0
|
|
20230927,134400,12612188,468,468,468,468,0
|
|
20230927,134300,12612188,468,468,468,468,0
|
|
20230927,134200,12612188,468,468,468,468,0
|
|
20230927,134100,12612188,468,468,468,468,0
|
|
20230927,134000,12612188,468,468,468,468,50
|
|
20230927,133900,12588788,468,468,468,468,0
|
|
20230927,133800,12588788,468,468,468,468,0
|
|
20230927,133700,12588788,468,468,468,468,0
|
|
20230927,133600,12588788,468,468,468,468,0
|
|
20230927,133500,12588788,468,468,468,468,50
|
|
20230927,133400,12565388,468,468,468,468,0
|
|
20230927,133300,12565388,468,468,468,468,0
|
|
20230927,133200,12565388,468,468,468,468,1
|
|
20230927,133100,12564920,467,467,467,467,0
|
|
20230927,133000,12564920,467,467,467,467,0
|
|
20230927,132900,12564920,467,467,467,467,40
|
|
20230927,132800,12546240,467,467,467,467,105
|
|
20230927,132700,12497205,468,468,468,468,0
|
|
20230927,132600,12497205,468,468,468,468,0
|
|
20230927,132500,12497205,468,468,468,468,0
|
|
20230927,132400,12497205,468,468,468,468,0
|
|
20230927,132300,12497205,468,468,468,468,0
|
|
20230927,132200,12497205,468,468,468,468,0
|
|
20230927,132100,12497205,468,468,468,468,0
|
|
20230927,132000,12497205,468,468,468,468,0
|
|
20230927,131900,12497205,468,468,468,468,0
|
|
20230927,131800,12497205,468,468,468,468,0
|
|
20230927,131700,12497205,468,468,468,468,0
|
|
20230927,131600,12497205,468,468,468,468,0
|
|
20230927,131500,12497205,468,468,468,468,0
|
|
20230927,131400,12497205,468,468,468,468,0
|
|
20230927,131300,12497205,468,468,468,468,0
|
|
20230927,131200,12497205,468,468,468,468,0
|
|
20230927,131100,12497205,468,468,468,468,0
|
|
20230927,131000,12497205,468,468,468,468,0
|
|
20230927,130900,12497205,468,468,468,468,0
|
|
20230927,130800,12497205,468,468,468,468,0
|
|
20230927,130700,12497205,468,468,468,468,0
|
|
20230927,130600,12497205,468,468,468,468,0
|
|
20230927,130500,12497205,468,468,468,468,0
|
|
20230927,130400,12497205,468,468,468,468,0
|
|
20230927,130300,12497205,468,468,468,468,0
|
|
20230927,130200,12497205,468,468,468,468,0
|
|
20230927,130100,12497205,468,468,468,468,0
|
|
20230927,130000,12497205,468,468,468,468,4
|
|
20230927,125900,12495333,468,468,468,468,0
|
|
20230927,125800,12495333,468,468,468,468,20
|
|
20230927,125700,12485973,467,467,467,467,23
|
|
20230927,125600,12475232,467,467,467,467,0
|
|
20230927,125500,12475232,467,467,467,467,0
|
|
20230927,125400,12475232,467,467,467,467,0
|
|
20230927,125300,12475232,467,467,467,467,0
|
|
20230927,125200,12475232,467,467,467,467,0
|
|
20230927,125100,12475232,467,467,467,467,0
|
|
20230927,125000,12475232,467,467,467,467,0
|
|
20230927,124900,12475232,467,467,467,467,0
|
|
20230927,124800,12475232,467,467,467,467,0
|
|
20230927,124700,12475232,467,467,467,467,4
|
|
20230927,124600,12473364,464,464,464,464,0
|
|
20230927,124500,12473364,464,464,464,464,0
|
|
20230927,124400,12473364,464,464,464,464,0
|
|
20230927,124300,12473364,464,464,464,464,0
|
|
20230927,124200,12473364,464,464,464,464,0
|
|
20230927,124100,12473364,464,464,464,464,0
|
|
20230927,124000,12473364,464,464,464,464,0
|
|
20230927,123900,12473364,464,464,464,464,0
|
|
20230927,123800,12473364,464,464,464,464,0
|
|
20230927,123700,12473364,464,464,464,464,0
|
|
20230927,123600,12473364,464,464,464,464,0
|
|
20230927,123500,12473364,464,464,464,464,0
|
|
20230927,123400,12473364,464,464,464,464,0
|
|
20230927,123300,12473364,464,464,464,464,0
|
|
20230927,123200,12473364,464,464,464,464,0
|
|
20230927,123100,12473364,464,464,464,464,0
|
|
20230927,123000,12473364,464,464,464,464,0
|
|
20230927,122900,12473364,464,464,464,464,0
|
|
20230927,122800,12473364,464,464,464,464,0
|
|
20230927,122700,12473364,464,464,464,464,0
|
|
20230927,122600,12473364,464,464,464,464,0
|
|
20230927,122500,12473364,464,464,464,464,0
|
|
20230927,122400,12473364,464,464,464,464,0
|
|
20230927,122300,12473364,464,464,464,464,0
|
|
20230927,122200,12473364,464,464,464,464,0
|
|
20230927,122100,12473364,464,465,465,464,320
|
|
20230927,122000,12324879,464,464,464,464,0
|
|
20230927,121900,12324879,464,464,464,464,0
|
|
20230927,121800,12324879,464,464,464,464,0
|
|
20230927,121700,12324879,464,464,464,464,0
|
|
20230927,121600,12324879,464,464,464,464,0
|
|
20230927,121500,12324879,464,467,467,464,5000
|
|
20230927,121400,9997343,468,468,468,468,0
|
|
20230927,121300,9997343,468,468,468,468,0
|
|
20230927,121200,9997343,468,468,468,468,0
|
|
20230927,121100,9997343,468,468,468,468,0
|
|
20230927,121000,9997343,468,468,468,468,0
|
|
20230927,120900,9997343,468,468,468,468,0
|
|
20230927,120800,9997343,468,468,468,468,0
|
|
20230927,120700,9997343,468,470,470,468,258
|
|
20230927,120600,9876579,470,470,470,470,0
|
|
20230927,120500,9876579,470,470,470,470,0
|
|
20230927,120400,9876579,470,470,470,470,0
|
|
20230927,120300,9876579,470,470,470,470,0
|
|
20230927,120200,9876579,470,470,470,470,0
|
|
20230927,120100,9876579,470,470,470,470,0
|
|
20230927,120000,9876579,470,470,470,470,0
|
|
20230927,115900,9876579,470,470,470,470,0
|
|
20230927,115800,9876579,470,470,470,470,0
|
|
20230927,115700,9876579,470,470,470,470,3
|
|
20230927,115600,9875169,471,471,471,471,0
|
|
20230927,115500,9875169,471,471,471,471,0
|
|
20230927,115400,9875169,471,471,471,471,0
|
|
20230927,115300,9875169,471,471,471,471,0
|
|
20230927,115200,9875169,471,471,471,471,0
|
|
20230927,115100,9875169,471,471,471,471,0
|
|
20230927,115000,9875169,471,471,471,471,0
|
|
20230927,114900,9875169,471,471,471,471,0
|
|
20230927,114800,9875169,471,471,471,471,0
|
|
20230927,114700,9875169,471,471,471,471,0
|
|
20230927,114600,9875169,471,471,471,471,0
|
|
20230927,114500,9875169,471,470,471,470,6700
|
|
20230927,114400,6720124,467,467,467,467,0
|
|
20230927,114300,6720124,467,467,467,467,39
|
|
20230927,114200,6701911,470,470,470,470,0
|
|
20230927,114100,6701911,470,470,470,470,0
|
|
20230927,114000,6701911,470,470,470,470,0
|
|
20230927,113900,6701911,470,470,470,470,0
|
|
20230927,113800,6701911,470,470,470,470,0
|
|
20230927,113700,6701911,470,470,470,470,0
|
|
20230927,113600,6701911,470,470,470,470,0
|
|
20230927,113500,6701911,470,470,470,470,0
|
|
20230927,113400,6701911,470,470,470,470,0
|
|
20230927,113300,6701911,470,470,470,470,0
|
|
20230927,113200,6701911,470,470,470,470,0
|
|
20230927,113100,6701911,470,470,470,470,0
|
|
20230927,113000,6701911,470,470,470,470,0
|
|
20230927,112900,6701911,470,470,470,470,0
|
|
20230927,112800,6701911,470,470,470,470,0
|
|
20230927,112700,6701911,470,470,470,470,0
|
|
20230927,112600,6701911,470,470,470,470,0
|
|
20230927,112500,6701911,470,470,470,470,0
|
|
20230927,112400,6701911,470,470,470,470,0
|
|
20230927,112300,6701911,470,470,470,470,0
|
|
20230927,112200,6701911,470,470,470,470,0
|
|
20230927,112100,6701911,470,470,470,470,0
|
|
20230927,112000,6701911,470,470,470,470,0
|
|
20230927,111900,6701911,470,470,470,470,0
|
|
20230927,111800,6701911,470,470,470,470,0
|
|
20230927,111700,6701911,470,470,470,470,500
|
|
20230927,111600,6466911,470,470,470,470,1
|
|
20230927,111500,6466441,467,467,467,467,4
|
|
20230927,111400,6464573,470,470,470,470,110
|
|
20230927,111300,6412873,470,470,470,470,0
|
|
20230927,111200,6412873,470,470,470,470,0
|
|
20230927,111100,6412873,470,470,470,470,0
|
|
20230927,111000,6412873,470,470,470,470,0
|
|
20230927,110900,6412873,470,470,470,470,3
|
|
20230927,110800,6411463,470,470,470,470,0
|
|
20230927,110700,6411463,470,470,470,470,0
|
|
20230927,110600,6411463,470,470,470,470,0
|
|
20230927,110500,6411463,470,470,470,470,0
|
|
20230927,110400,6411463,470,470,470,470,0
|
|
20230927,110300,6411463,470,470,470,470,0
|
|
20230927,110200,6411463,470,470,470,470,0
|
|
20230927,110100,6411463,470,470,470,470,1
|
|
20230927,110000,6410993,467,467,467,467,50
|
|
20230927,105900,6387643,467,467,467,467,0
|
|
20230927,105800,6387643,467,467,467,467,0
|
|
20230927,105700,6387643,467,467,467,467,0
|
|
20230927,105600,6387643,467,467,467,467,0
|
|
20230927,105500,6387643,467,467,467,467,0
|
|
20230927,105400,6387643,467,467,467,467,4
|
|
20230927,105300,6385775,467,467,467,467,0
|
|
20230927,105200,6385775,467,467,467,467,0
|
|
20230927,105100,6385775,467,467,467,467,4
|
|
20230927,105000,6383907,468,468,468,468,4
|
|
20230927,104900,6382035,469,469,469,469,110
|
|
20230927,104800,6330445,469,469,469,469,0
|
|
20230927,104700,6330445,469,469,469,469,0
|
|
20230927,104600,6330445,469,469,469,469,0
|
|
20230927,104500,6330445,469,469,469,469,0
|
|
20230927,104400,6330445,469,469,469,469,0
|
|
20230927,104300,6330445,469,469,469,469,0
|
|
20230927,104200,6330445,469,469,469,469,1
|
|
20230927,104100,6329976,469,469,469,469,0
|
|
20230927,104000,6329976,469,469,469,469,70
|
|
20230927,103900,6297146,469,469,469,469,0
|
|
20230927,103800,6297146,469,469,469,469,0
|
|
20230927,103700,6297146,469,469,469,469,0
|
|
20230927,103600,6297146,469,469,469,469,292
|
|
20230927,103500,6160198,469,469,469,469,0
|
|
20230927,103400,6160198,469,469,469,469,0
|
|
20230927,103300,6160198,469,469,469,469,144
|
|
20230927,103200,6092662,469,469,469,469,0
|
|
20230927,103100,6092662,469,469,469,469,0
|
|
20230927,103000,6092662,469,469,469,469,0
|
|
20230927,102900,6092662,469,469,469,469,0
|
|
20230927,102800,6092662,469,469,469,469,0
|
|
20230927,102700,6092662,469,469,469,469,0
|
|
20230927,102600,6092662,469,469,469,469,0
|
|
20230927,102500,6092662,469,465,469,465,2
|
|
20230927,102400,6091728,469,469,469,469,0
|
|
20230927,102300,6091728,469,469,469,469,100
|
|
20230927,102200,6044828,469,469,469,469,200
|
|
20230927,102100,5951028,469,469,469,469,0
|
|
20230927,102000,5951028,469,469,469,469,0
|
|
20230927,101900,5951028,469,469,469,469,0
|
|
20230927,101800,5951028,469,469,469,469,0
|
|
20230927,101700,5951028,469,469,469,469,0
|
|
20230927,101600,5951028,469,469,469,469,100
|
|
20230927,101500,5904128,469,469,469,469,0
|
|
20230927,101400,5904128,469,469,469,469,0
|
|
20230927,101300,5904128,469,469,469,469,0
|
|
20230927,101200,5904128,469,469,469,469,0
|
|
20230927,101100,5904128,469,469,469,469,0
|
|
20230927,101000,5904128,469,469,469,469,0
|
|
20230927,100900,5904128,469,469,469,469,0
|
|
20230927,100800,5904128,469,469,469,469,0
|
|
20230927,100700,5904128,469,469,469,469,0
|
|
20230927,100600,5904128,469,469,469,469,0
|
|
20230927,100500,5904128,469,469,469,469,0
|
|
20230927,100400,5904128,469,469,469,469,0
|
|
20230927,100300,5904128,469,469,469,469,0
|
|
20230927,100200,5904128,469,469,469,469,0
|
|
20230927,100100,5904128,469,469,469,469,0
|
|
20230927,100000,5904128,469,469,469,469,0
|
|
20230927,095900,5904128,469,469,469,469,0
|
|
20230927,095800,5904128,469,469,469,469,0
|
|
20230927,095700,5904128,469,469,469,469,0
|
|
20230927,095600,5904128,469,469,469,469,0
|
|
20230927,095500,5904128,469,469,469,469,0
|
|
20230927,095400,5904128,469,469,469,469,0
|
|
20230927,095300,5904128,469,469,469,469,0
|
|
20230927,095200,5904128,469,469,469,469,0
|
|
20230927,095100,5904128,469,469,469,469,0
|
|
20230927,095000,5904128,469,469,469,469,0
|
|
20230927,094900,5904128,469,469,469,469,0
|
|
20230927,094800,5904128,469,469,469,469,0
|
|
20230927,094700,5904128,469,469,469,469,1
|
|
20230927,094600,5903659,462,462,462,462,0
|
|
20230927,094500,5903659,462,465,465,462,5000
|
|
20230927,094400,3586638,469,469,469,469,0
|
|
20230927,094300,3586638,469,469,469,469,60
|
|
20230927,094200,3558498,469,469,469,469,50
|
|
20230927,094100,3535048,469,469,469,469,0
|
|
20230927,094000,3535048,469,469,469,469,1
|
|
20230927,093900,3534579,465,465,465,465,1000
|
|
20230927,093800,3069579,469,469,469,469,0
|
|
20230927,093700,3069579,469,469,469,469,0
|
|
20230927,093600,3069579,469,469,469,469,0
|
|
20230927,093500,3069579,469,469,469,469,1
|
|
20230927,093400,3069110,469,469,469,469,0
|
|
20230927,093300,3069110,469,469,469,469,1
|
|
20230927,093200,3068641,469,469,469,469,0
|
|
20230927,093100,3068641,469,469,469,469,0
|
|
20230927,093000,3068641,469,469,469,469,15
|
|
20230927,092900,3061606,469,469,469,469,0
|
|
20230927,092800,3061606,469,469,469,469,1
|
|
20230927,092700,3061137,465,465,465,465,0
|
|
20230927,092600,3061137,465,465,465,465,0
|
|
20230927,092500,3061137,465,465,465,465,0
|
|
20230927,092400,3061137,465,465,465,465,0
|
|
20230927,092300,3061137,465,465,465,465,0
|
|
20230927,092200,3061137,465,465,465,465,2007
|
|
20230927,092100,2127882,466,466,466,466,0
|
|
20230927,092000,2127882,466,466,466,466,18
|
|
20230927,091900,2119494,470,470,470,470,851
|
|
20230927,091800,1719524,470,470,470,470,4
|
|
20230927,091700,1717644,470,468,470,468,25
|
|
20230927,091600,1705942,468,468,468,468,0
|
|
20230927,091500,1705942,468,468,468,468,0
|
|
20230927,091400,1705942,468,468,468,468,0
|
|
20230927,091300,1705942,468,468,468,468,500
|
|
20230927,091200,1471942,468,468,468,468,1500
|
|
20230927,091100,769942,468,465,468,465,660
|
|
20230927,091000,461542,465,465,465,465,12
|
|
20230927,090900,455962,465,465,465,465,0
|
|
20230927,090800,455962,465,465,465,465,0
|
|
20230927,090700,455962,465,465,465,465,100
|
|
20230927,090600,409462,467,467,467,467,0
|
|
20230927,090500,409462,467,467,467,467,3
|
|
20230927,090400,408061,467,463,467,463,46
|
|
20230927,090300,386759,462,463,463,462,203
|
|
20230927,090200,292968,463,464,464,463,261
|
|
20230927,090100,172014,465,469,469,465,2
|
|
20230927,090000,171080,470,470,470,470,364
|