615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191200,115517110,372,372,372,372,2160
|
|
20230914,191100,115517110,372,372,372,372,0
|
|
20230914,191000,115517110,372,372,372,372,0
|
|
20230914,190900,115517110,372,372,372,372,0
|
|
20230914,190800,115517110,372,372,372,372,0
|
|
20230914,190700,115517110,372,372,372,372,0
|
|
20230914,190600,115517110,372,372,372,372,0
|
|
20230914,190500,115517110,372,372,372,372,0
|
|
20230914,190400,115517110,372,372,372,372,0
|
|
20230914,190300,115517110,372,372,372,372,0
|
|
20230914,190200,115517110,372,372,372,372,0
|
|
20230914,190100,115517110,372,372,372,372,0
|
|
20230914,190000,115517110,372,372,372,372,0
|
|
20230914,185900,115517110,372,372,372,372,0
|
|
20230914,185800,115517110,372,372,372,372,0
|
|
20230914,185700,115517110,372,372,372,372,0
|
|
20230914,185600,115517110,372,372,372,372,0
|
|
20230914,185500,115517110,372,372,372,372,0
|
|
20230914,185400,115517110,372,372,372,372,0
|
|
20230914,185300,115517110,372,372,372,372,0
|
|
20230914,185200,115517110,372,372,372,372,0
|
|
20230914,185100,115517110,372,372,372,372,0
|
|
20230914,185000,115517110,372,372,372,372,0
|
|
20230914,184900,115517110,372,372,372,372,0
|
|
20230914,184800,115517110,372,372,372,372,0
|
|
20230914,184700,115517110,372,372,372,372,0
|
|
20230914,184600,115517110,372,372,372,372,0
|
|
20230914,184500,115517110,372,372,372,372,0
|
|
20230914,184400,115517110,372,372,372,372,0
|
|
20230914,184300,115517110,372,372,372,372,0
|
|
20230914,184200,115517110,372,372,372,372,2160
|
|
20230914,184100,115517110,372,372,372,372,0
|
|
20230914,184000,115517110,372,372,372,372,0
|
|
20230914,183900,115517110,372,372,372,372,0
|
|
20230914,183800,115517110,372,372,372,372,0
|
|
20230914,183700,115517110,372,372,372,372,0
|
|
20230914,183600,115517110,372,372,372,372,0
|
|
20230914,183500,115517110,372,372,372,372,0
|
|
20230914,183400,115517110,372,372,372,372,0
|
|
20230914,183300,115517110,372,372,372,372,0
|
|
20230914,183200,115517110,372,372,372,372,0
|
|
20230914,183100,115517110,372,372,372,372,0
|
|
20230914,183000,115517110,372,372,372,372,0
|
|
20230914,182900,115517110,372,372,372,372,0
|
|
20230914,182800,115517110,372,372,372,372,0
|
|
20230914,182700,115517110,372,372,372,372,0
|
|
20230914,182600,115517110,372,372,372,372,0
|
|
20230914,182500,115517110,372,372,372,372,0
|
|
20230914,182400,115517110,372,372,372,372,0
|
|
20230914,182300,115517110,372,372,372,372,0
|
|
20230914,182200,115517110,372,372,372,372,0
|
|
20230914,182100,115517110,372,372,372,372,0
|
|
20230914,182000,115517110,372,372,372,372,0
|
|
20230914,181900,115517110,372,372,372,372,0
|
|
20230914,181800,115517110,372,372,372,372,0
|
|
20230914,181700,115517110,372,372,372,372,0
|
|
20230914,181600,115517110,372,372,372,372,0
|
|
20230914,181500,115517110,372,372,372,372,0
|
|
20230914,181400,115517110,372,372,372,372,0
|
|
20230914,181300,115517110,372,372,372,372,0
|
|
20230914,181200,115517110,372,372,372,372,2160
|
|
20230914,181100,115517110,372,372,372,372,0
|
|
20230914,181000,115517110,372,372,372,372,0
|
|
20230914,180900,115517110,372,372,372,372,0
|
|
20230914,180800,115517110,372,372,372,372,0
|
|
20230914,180700,115517110,372,372,372,372,0
|
|
20230914,180600,115517110,372,372,372,372,0
|
|
20230914,180500,115517110,372,372,372,372,0
|
|
20230914,180400,115517110,372,372,372,372,0
|
|
20230914,180300,115517110,372,372,372,372,0
|
|
20230914,180200,115517110,372,372,372,372,0
|
|
20230914,180100,115517110,372,372,372,372,0
|
|
20230914,180000,115517110,372,372,372,372,0
|
|
20230914,175900,115517110,372,372,372,372,0
|
|
20230914,175800,115517110,372,372,372,372,0
|
|
20230914,175700,115517110,372,372,372,372,0
|
|
20230914,175600,115517110,372,372,372,372,0
|
|
20230914,175500,115517110,372,372,372,372,0
|
|
20230914,175400,115517110,372,372,372,372,0
|
|
20230914,175300,115517110,372,372,372,372,0
|
|
20230914,175200,115517110,372,372,372,372,0
|
|
20230914,175100,115517110,372,372,372,372,0
|
|
20230914,175000,115517110,372,372,372,372,0
|
|
20230914,174900,115517110,372,372,372,372,0
|
|
20230914,174800,115517110,372,372,372,372,0
|
|
20230914,174700,115517110,372,372,372,372,0
|
|
20230914,174600,115517110,372,372,372,372,0
|
|
20230914,174500,115517110,372,372,372,372,0
|
|
20230914,174400,115517110,372,372,372,372,0
|
|
20230914,174300,115517110,372,372,372,372,0
|
|
20230914,174200,115517110,372,372,372,372,2160
|
|
20230914,174100,115517110,372,372,372,372,0
|
|
20230914,174000,115517110,372,372,372,372,0
|
|
20230914,173900,115517110,372,372,372,372,0
|
|
20230914,173800,115517110,372,372,372,372,0
|
|
20230914,173700,115517110,372,372,372,372,0
|
|
20230914,173600,115517110,372,372,372,372,0
|
|
20230914,173500,115517110,372,372,372,372,0
|
|
20230914,173400,115517110,372,372,372,372,0
|
|
20230914,173300,115517110,372,372,372,372,0
|
|
20230914,173200,115517110,372,372,372,372,0
|
|
20230914,173100,115517110,372,372,372,372,0
|
|
20230914,173000,115517110,372,372,372,372,0
|
|
20230914,172900,115517110,372,372,372,372,0
|
|
20230914,172800,115517110,372,372,372,372,0
|
|
20230914,172700,115517110,372,372,372,372,0
|
|
20230914,172600,115517110,372,372,372,372,0
|
|
20230914,172500,115517110,372,372,372,372,0
|
|
20230914,172400,115517110,372,372,372,372,0
|
|
20230914,172300,115517110,372,372,372,372,0
|
|
20230914,172200,115517110,372,372,372,372,0
|
|
20230914,172100,115517110,372,372,372,372,0
|
|
20230914,172000,115517110,372,372,372,372,0
|
|
20230914,171900,115517110,372,372,372,372,0
|
|
20230914,171800,115517110,372,372,372,372,0
|
|
20230914,171700,115517110,372,372,372,372,0
|
|
20230914,171600,115517110,372,372,372,372,0
|
|
20230914,171500,115517110,372,372,372,372,0
|
|
20230914,171400,115517110,372,372,372,372,0
|
|
20230914,171300,115517110,372,372,372,372,0
|
|
20230914,171200,115517110,372,372,372,372,2160
|
|
20230914,171100,115517110,372,372,372,372,0
|
|
20230914,171000,115517110,372,372,372,372,0
|
|
20230914,170900,115517110,372,372,372,372,0
|
|
20230914,170800,115517110,372,372,372,372,0
|
|
20230914,170700,115517110,372,372,372,372,0
|
|
20230914,170600,115517110,372,372,372,372,0
|
|
20230914,170500,115517110,372,372,372,372,0
|
|
20230914,170400,115517110,372,372,372,372,0
|
|
20230914,170300,115517110,372,372,372,372,0
|
|
20230914,170200,115517110,372,372,372,372,0
|
|
20230914,170100,115517110,372,372,372,372,0
|
|
20230914,170000,115517110,372,372,372,372,0
|
|
20230914,165900,115517110,372,372,372,372,0
|
|
20230914,165800,115517110,372,372,372,372,0
|
|
20230914,165700,115517110,372,372,372,372,0
|
|
20230914,165600,115517110,372,372,372,372,0
|
|
20230914,165500,115517110,372,372,372,372,0
|
|
20230914,165400,115517110,372,372,372,372,0
|
|
20230914,165300,115517110,372,372,372,372,0
|
|
20230914,165200,115517110,372,372,372,372,0
|
|
20230914,165100,115517110,372,372,372,372,0
|
|
20230914,165000,115517110,372,372,372,372,0
|
|
20230914,164900,115517110,372,372,372,372,0
|
|
20230914,164800,115517110,372,372,372,372,0
|
|
20230914,164700,115517110,372,372,372,372,0
|
|
20230914,164600,115517110,372,372,372,372,0
|
|
20230914,164500,115517110,372,372,372,372,0
|
|
20230914,164400,115517110,372,372,372,372,0
|
|
20230914,164300,115517110,372,372,372,372,0
|
|
20230914,164200,115517110,372,372,372,372,2160
|
|
20230914,164100,115517110,372,372,372,372,0
|
|
20230914,164000,115517110,372,372,372,372,0
|
|
20230914,163900,115517110,372,372,372,372,0
|
|
20230914,163800,115517110,372,372,372,372,0
|
|
20230914,163700,115517110,372,372,372,372,0
|
|
20230914,163600,115517110,372,372,372,372,0
|
|
20230914,163500,115517110,372,372,372,372,0
|
|
20230914,163400,115517110,372,372,372,372,0
|
|
20230914,163300,115517110,372,372,372,372,0
|
|
20230914,163200,115517110,372,372,372,372,0
|
|
20230914,163100,115517110,372,372,372,372,0
|
|
20230914,163000,115517110,372,372,372,372,0
|
|
20230914,162900,115517110,372,372,372,372,0
|
|
20230914,162800,115517110,372,372,372,372,0
|
|
20230914,162700,115517110,372,372,372,372,0
|
|
20230914,162600,115517110,372,372,372,372,0
|
|
20230914,162500,115517110,372,372,372,372,0
|
|
20230914,162400,115517110,372,372,372,372,0
|
|
20230914,162300,115517110,372,372,372,372,0
|
|
20230914,162200,115517110,372,372,372,372,0
|
|
20230914,162100,115517110,372,372,372,372,0
|
|
20230914,162000,115517110,372,372,372,372,0
|
|
20230914,161900,115517110,372,372,372,372,0
|
|
20230914,161800,115517110,372,372,372,372,0
|
|
20230914,161700,115517110,372,372,372,372,0
|
|
20230914,161600,115517110,372,372,372,372,0
|
|
20230914,161500,115517110,372,372,372,372,0
|
|
20230914,161400,115517110,372,372,372,372,0
|
|
20230914,161300,115517110,372,372,372,372,0
|
|
20230914,161200,115517110,372,372,372,372,2160
|
|
20230914,161100,115517110,372,372,372,372,0
|
|
20230914,161000,115517110,372,372,372,372,0
|
|
20230914,160900,115517110,372,372,372,372,0
|
|
20230914,160800,115517110,372,372,372,372,0
|
|
20230914,160700,115517110,372,372,372,372,0
|
|
20230914,160600,115517110,372,372,372,372,0
|
|
20230914,160500,115517110,372,372,372,372,0
|
|
20230914,160400,115517110,372,372,372,372,0
|
|
20230914,160300,115517110,372,372,372,372,0
|
|
20230914,160200,115517110,372,372,372,372,0
|
|
20230914,160100,115517110,372,372,372,372,0
|
|
20230914,160000,115517110,372,372,372,372,0
|
|
20230914,155900,115517110,372,372,372,372,0
|
|
20230914,155800,115517110,372,372,372,372,0
|
|
20230914,155700,115517110,372,372,372,372,0
|
|
20230914,155600,115517110,372,372,372,372,0
|
|
20230914,155500,115517110,372,372,372,372,0
|
|
20230914,155400,115517110,372,372,372,372,0
|
|
20230914,155300,115517110,372,372,372,372,0
|
|
20230914,155200,115517110,372,372,372,372,0
|
|
20230914,155100,115517110,372,372,372,372,0
|
|
20230914,155000,115517110,372,372,372,372,0
|
|
20230914,154900,115517110,372,372,372,372,0
|
|
20230914,154800,115517110,372,372,372,372,0
|
|
20230914,154700,115517110,372,372,372,372,0
|
|
20230914,154600,115517110,372,372,372,372,0
|
|
20230914,154500,115517110,372,372,372,372,0
|
|
20230914,154400,115517110,372,372,372,372,0
|
|
20230914,154300,115517110,372,372,372,372,0
|
|
20230914,154200,115517110,372,372,372,372,2160
|
|
20230914,154100,115517110,372,372,372,372,0
|
|
20230914,154000,115517110,372,372,372,372,0
|
|
20230914,153900,115517110,372,372,372,372,0
|
|
20230914,153800,115517110,372,372,372,372,0
|
|
20230914,153700,115517110,372,372,372,372,0
|
|
20230914,153600,115517110,372,372,372,372,0
|
|
20230914,153500,115517110,372,372,372,372,0
|
|
20230914,153400,115517110,372,372,372,372,0
|
|
20230914,153300,115517110,372,372,372,372,0
|
|
20230914,153200,115517110,372,372,372,372,0
|
|
20230914,153100,115517110,372,372,372,372,0
|
|
20230914,153000,115517110,372,372,372,372,2160
|
|
20230914,152900,114713590,372,372,372,372,0
|
|
20230914,152800,114713590,372,372,372,372,0
|
|
20230914,152700,114713590,372,372,372,372,0
|
|
20230914,152600,114713590,372,372,372,372,0
|
|
20230914,152500,114713590,372,372,372,372,0
|
|
20230914,152400,114713590,372,372,372,372,0
|
|
20230914,152300,114713590,372,372,372,372,0
|
|
20230914,152200,114713590,372,372,372,372,0
|
|
20230914,152100,114713590,372,372,372,372,0
|
|
20230914,152000,114713590,372,372,372,372,0
|
|
20230914,151900,114713590,372,372,372,372,0
|
|
20230914,151800,114713590,372,372,372,372,0
|
|
20230914,151700,114713590,372,372,372,372,1
|
|
20230914,151600,114713218,372,372,372,372,100
|
|
20230914,151500,114676018,372,372,372,372,0
|
|
20230914,151400,114676018,372,372,372,372,52
|
|
20230914,151300,114656674,372,372,372,372,81
|
|
20230914,151200,114626542,372,372,372,372,80
|
|
20230914,151100,114596782,372,372,372,372,2026
|
|
20230914,151000,113843110,372,372,372,372,0
|
|
20230914,150900,113843110,372,372,372,372,0
|
|
20230914,150800,113843110,372,372,372,372,166
|
|
20230914,150700,113781358,373,373,373,373,0
|
|
20230914,150600,113781358,373,373,373,373,0
|
|
20230914,150500,113781358,373,373,373,373,0
|
|
20230914,150400,113781358,373,373,373,373,0
|
|
20230914,150300,113781358,373,373,373,373,0
|
|
20230914,150200,113781358,373,373,373,373,60
|
|
20230914,150100,113758978,373,373,373,373,10
|
|
20230914,150000,113755248,373,373,373,373,1910
|
|
20230914,145900,113042818,373,373,373,373,0
|
|
20230914,145800,113042818,373,373,373,373,4
|
|
20230914,145700,113041326,373,373,373,373,10
|
|
20230914,145600,113037596,373,373,373,373,0
|
|
20230914,145500,113037596,373,373,373,373,0
|
|
20230914,145400,113037596,373,373,373,373,1
|
|
20230914,145300,113037223,372,372,372,372,0
|
|
20230914,145200,113037223,372,372,372,372,0
|
|
20230914,145100,113037223,372,372,372,372,0
|
|
20230914,145000,113037223,372,372,372,372,0
|
|
20230914,144900,113037223,372,372,372,372,22
|
|
20230914,144800,113029039,372,372,372,372,0
|
|
20230914,144700,113029039,372,372,372,372,3109
|
|
20230914,144600,111872491,372,372,372,372,0
|
|
20230914,144500,111872491,372,372,372,372,5600
|
|
20230914,144400,109789291,372,372,372,372,0
|
|
20230914,144300,109789291,372,372,372,372,0
|
|
20230914,144200,109789291,372,372,372,372,0
|
|
20230914,144100,109789291,372,372,372,372,2000
|
|
20230914,144000,109045291,372,372,372,372,1558
|
|
20230914,143900,108465715,373,373,373,373,1
|
|
20230914,143800,108465342,373,373,373,373,101
|
|
20230914,143700,108427669,373,373,373,373,0
|
|
20230914,143600,108427669,373,373,373,373,3800
|
|
20230914,143500,107010269,373,373,373,373,0
|
|
20230914,143400,107010269,373,373,373,373,0
|
|
20230914,143300,107010269,373,373,373,373,16
|
|
20230914,143200,107004301,373,373,373,373,5
|
|
20230914,143100,107002436,373,373,373,373,0
|
|
20230914,143000,107002436,373,373,373,373,0
|
|
20230914,142900,107002436,373,373,373,373,0
|
|
20230914,142800,107002436,373,373,373,373,0
|
|
20230914,142700,107002436,373,373,373,373,0
|
|
20230914,142600,107002436,373,373,373,373,500
|
|
20230914,142500,106815936,373,373,373,373,1782
|
|
20230914,142400,106151250,372,372,372,372,0
|
|
20230914,142300,106151250,372,372,372,372,0
|
|
20230914,142200,106151250,372,372,372,372,0
|
|
20230914,142100,106151250,372,372,372,372,50
|
|
20230914,142000,106132650,372,372,372,372,337
|
|
20230914,141900,106007286,372,372,372,372,0
|
|
20230914,141800,106007286,372,372,372,372,1
|
|
20230914,141700,106006914,373,373,373,373,3
|
|
20230914,141600,106005795,374,374,374,374,0
|
|
20230914,141500,106005795,374,374,374,374,3
|
|
20230914,141400,106004673,374,374,374,374,0
|
|
20230914,141300,106004673,374,374,374,374,0
|
|
20230914,141200,106004673,374,374,374,374,0
|
|
20230914,141100,106004673,374,374,374,374,830
|
|
20230914,141000,105694253,374,374,374,374,0
|
|
20230914,140900,105694253,374,374,374,374,0
|
|
20230914,140800,105694253,374,374,374,374,0
|
|
20230914,140700,105694253,374,374,374,374,2
|
|
20230914,140600,105693505,374,374,374,374,500
|
|
20230914,140500,105506505,372,372,372,372,1
|
|
20230914,140400,105506133,372,372,372,372,1207
|
|
20230914,140300,105057129,372,372,372,372,296
|
|
20230914,140200,104947017,371,371,371,371,140
|
|
20230914,140100,104895077,371,371,371,371,0
|
|
20230914,140000,104895077,371,371,371,371,0
|
|
20230914,135900,104895077,371,371,371,371,0
|
|
20230914,135800,104895077,371,371,371,371,0
|
|
20230914,135700,104895077,371,371,371,371,0
|
|
20230914,135600,104895077,371,371,371,371,1000
|
|
20230914,135500,104524077,371,371,371,371,239
|
|
20230914,135400,104435408,372,372,372,372,55
|
|
20230914,135300,104414948,371,371,371,371,0
|
|
20230914,135200,104414948,371,371,371,371,0
|
|
20230914,135100,104414948,371,371,371,371,0
|
|
20230914,135000,104414948,371,371,371,371,0
|
|
20230914,134900,104414948,371,371,371,371,0
|
|
20230914,134800,104414948,371,371,371,371,0
|
|
20230914,134700,104414948,371,371,371,371,2
|
|
20230914,134600,104414206,372,372,372,372,8
|
|
20230914,134500,104411230,372,372,372,372,1698
|
|
20230914,134400,103779574,373,373,373,373,8
|
|
20230914,134300,103776590,373,373,373,373,1
|
|
20230914,134200,103776217,373,373,373,373,0
|
|
20230914,134100,103776217,373,373,373,373,904
|
|
20230914,134000,103439025,373,373,373,373,0
|
|
20230914,133900,103439025,373,373,373,373,0
|
|
20230914,133800,103439025,373,373,373,373,0
|
|
20230914,133700,103439025,373,374,374,373,6458
|
|
20230914,133600,101029389,374,374,374,374,0
|
|
20230914,133500,101029389,374,374,374,374,0
|
|
20230914,133400,101029389,374,374,374,374,0
|
|
20230914,133300,101029389,374,374,374,374,0
|
|
20230914,133200,101029389,374,374,374,374,0
|
|
20230914,133100,101029389,374,375,375,374,7
|
|
20230914,133000,101026766,374,374,374,374,0
|
|
20230914,132900,101026766,374,374,374,374,0
|
|
20230914,132800,101026766,374,374,374,374,2
|
|
20230914,132700,101026018,374,374,374,374,14
|
|
20230914,132600,101020782,374,374,374,374,17
|
|
20230914,132500,101014424,374,374,374,374,0
|
|
20230914,132400,101014424,374,374,374,374,0
|
|
20230914,132300,101014424,374,374,374,374,1000
|
|
20230914,132200,100640424,374,374,374,374,0
|
|
20230914,132100,100640424,374,374,374,374,0
|
|
20230914,132000,100640424,374,374,374,374,5000
|
|
20230914,131900,98770424,375,375,375,375,18
|
|
20230914,131800,98763674,375,375,375,375,0
|
|
20230914,131700,98763674,375,375,375,375,0
|
|
20230914,131600,98763674,375,375,375,375,0
|
|
20230914,131500,98763674,375,375,375,375,0
|
|
20230914,131400,98763674,375,375,375,375,0
|
|
20230914,131300,98763674,375,375,375,375,0
|
|
20230914,131200,98763674,375,375,375,375,0
|
|
20230914,131100,98763674,375,375,375,375,0
|
|
20230914,131000,98763674,375,375,375,375,0
|
|
20230914,130900,98763674,375,375,375,375,0
|
|
20230914,130800,98763674,375,375,375,375,0
|
|
20230914,130700,98763674,375,375,375,375,40
|
|
20230914,130600,98748674,375,375,375,375,347
|
|
20230914,130500,98618549,375,375,375,375,0
|
|
20230914,130400,98618549,375,375,375,375,0
|
|
20230914,130300,98618549,375,375,375,375,0
|
|
20230914,130200,98618549,375,374,375,374,45
|
|
20230914,130100,98601699,374,374,374,374,0
|
|
20230914,130000,98601699,374,374,374,374,84
|
|
20230914,125900,98570283,374,374,374,374,3044
|
|
20230914,125800,97431827,374,374,374,374,0
|
|
20230914,125700,97431827,374,375,375,374,1291
|
|
20230914,125600,96948988,376,376,376,376,0
|
|
20230914,125500,96948988,376,376,376,376,0
|
|
20230914,125400,96948988,376,376,376,376,0
|
|
20230914,125300,96948988,376,376,376,376,0
|
|
20230914,125200,96948988,376,376,376,376,50
|
|
20230914,125100,96930188,376,376,376,376,0
|
|
20230914,125000,96930188,376,376,376,376,0
|
|
20230914,124900,96930188,376,376,376,376,0
|
|
20230914,124800,96930188,376,376,376,376,318
|
|
20230914,124700,96810620,376,376,376,376,3000
|
|
20230914,124600,95682620,375,375,375,375,0
|
|
20230914,124500,95682620,375,375,375,375,196
|
|
20230914,124400,95609120,375,375,375,375,4
|
|
20230914,124300,95607620,375,375,375,375,0
|
|
20230914,124200,95607620,375,375,375,375,0
|
|
20230914,124100,95607620,375,375,375,375,0
|
|
20230914,124000,95607620,375,375,375,375,0
|
|
20230914,123900,95607620,375,375,375,375,0
|
|
20230914,123800,95607620,375,375,375,375,0
|
|
20230914,123700,95607620,375,375,375,375,0
|
|
20230914,123600,95607620,375,375,375,375,0
|
|
20230914,123500,95607620,375,375,375,375,2494
|
|
20230914,123400,94672370,374,374,374,374,0
|
|
20230914,123300,94672370,374,374,374,374,500
|
|
20230914,123200,94485370,374,374,374,374,0
|
|
20230914,123100,94485370,374,374,374,374,0
|
|
20230914,123000,94485370,374,374,374,374,0
|
|
20230914,122900,94485370,374,374,374,374,279
|
|
20230914,122800,94381024,374,374,374,374,0
|
|
20230914,122700,94381024,374,374,374,374,1851
|
|
20230914,122600,93688750,374,374,374,374,115
|
|
20230914,122500,93645740,375,375,375,375,0
|
|
20230914,122400,93645740,375,375,375,375,0
|
|
20230914,122300,93645740,375,375,375,375,0
|
|
20230914,122200,93645740,375,375,375,375,5
|
|
20230914,122100,93643865,374,374,374,374,1
|
|
20230914,122000,93643491,375,375,375,375,28
|
|
20230914,121900,93632991,374,374,374,374,0
|
|
20230914,121800,93632991,374,374,374,374,500
|
|
20230914,121700,93445991,374,374,374,374,0
|
|
20230914,121600,93445991,374,374,374,374,53
|
|
20230914,121500,93426169,374,374,374,374,675
|
|
20230914,121400,93173719,373,373,373,373,0
|
|
20230914,121300,93173719,373,373,373,373,0
|
|
20230914,121200,93173719,373,373,373,373,0
|
|
20230914,121100,93173719,373,373,373,373,0
|
|
20230914,121000,93173719,373,373,373,373,1723
|
|
20230914,120900,92531040,374,374,374,374,0
|
|
20230914,120800,92531040,374,374,374,374,0
|
|
20230914,120700,92531040,374,374,374,374,0
|
|
20230914,120600,92531040,374,373,374,373,4236
|
|
20230914,120500,90947894,373,373,373,373,0
|
|
20230914,120400,90947894,373,373,373,373,300
|
|
20230914,120300,90835994,373,373,373,373,0
|
|
20230914,120200,90835994,373,372,373,372,3360
|
|
20230914,120100,89585574,371,371,371,371,0
|
|
20230914,120000,89585574,371,371,371,371,0
|
|
20230914,115900,89585574,371,371,371,371,0
|
|
20230914,115800,89585574,371,371,371,371,0
|
|
20230914,115700,89585574,371,371,371,371,0
|
|
20230914,115600,89585574,371,371,371,371,23
|
|
20230914,115500,89577041,371,371,371,371,107100
|
|
20230914,115400,49842941,371,371,371,371,103
|
|
20230914,115300,49804728,371,371,371,371,3000
|
|
20230914,115200,48691728,371,371,371,371,3000
|
|
20230914,115100,47578728,370,370,370,370,1
|
|
20230914,115000,47578358,371,371,371,371,129
|
|
20230914,114900,47530499,370,370,370,370,300
|
|
20230914,114800,47419499,371,371,371,371,0
|
|
20230914,114700,47419499,371,371,371,371,0
|
|
20230914,114600,47419499,371,371,371,371,20
|
|
20230914,114500,47412079,371,371,371,371,617
|
|
20230914,114400,47183172,371,371,371,371,0
|
|
20230914,114300,47183172,371,371,371,371,500
|
|
20230914,114200,46997672,371,371,371,371,0
|
|
20230914,114100,46997672,371,371,371,371,54
|
|
20230914,114000,46977638,371,371,371,371,0
|
|
20230914,113900,46977638,371,371,371,371,200
|
|
20230914,113800,46903438,371,371,371,371,824
|
|
20230914,113700,46597734,371,371,371,371,1850
|
|
20230914,113600,45911384,371,371,371,371,10
|
|
20230914,113500,45907674,371,371,371,371,0
|
|
20230914,113400,45907674,371,371,371,371,0
|
|
20230914,113300,45907674,371,371,371,371,0
|
|
20230914,113200,45907674,371,371,371,371,4805
|
|
20230914,113100,44125019,371,371,371,371,0
|
|
20230914,113000,44125019,371,371,371,371,216
|
|
20230914,112900,44044883,371,371,371,371,2
|
|
20230914,112800,44044141,371,371,371,371,0
|
|
20230914,112700,44044141,371,371,371,371,280
|
|
20230914,112600,43940261,371,371,371,371,1
|
|
20230914,112500,43939890,371,371,371,371,1000
|
|
20230914,112400,43568890,371,371,371,371,31
|
|
20230914,112300,43557389,370,370,370,370,0
|
|
20230914,112200,43557389,370,370,370,370,0
|
|
20230914,112100,43557389,370,370,370,370,0
|
|
20230914,112000,43557389,370,370,370,370,0
|
|
20230914,111900,43557389,370,371,371,370,6070
|
|
20230914,111800,41309419,371,371,371,371,0
|
|
20230914,111700,41309419,371,371,371,371,0
|
|
20230914,111600,41309419,371,371,371,371,0
|
|
20230914,111500,41309419,371,371,371,371,5600
|
|
20230914,111400,39231819,371,371,371,371,300
|
|
20230914,111300,39120519,371,371,371,371,310
|
|
20230914,111200,39005509,370,370,370,370,0
|
|
20230914,111100,39005509,370,370,370,370,0
|
|
20230914,111000,39005509,370,370,370,370,0
|
|
20230914,110900,39005509,370,370,370,370,10
|
|
20230914,110800,39001809,371,371,371,371,1500
|
|
20230914,110700,38445309,371,371,371,371,0
|
|
20230914,110600,38445309,371,371,371,371,0
|
|
20230914,110500,38445309,371,371,371,371,0
|
|
20230914,110400,38445309,371,371,371,371,1500
|
|
20230914,110300,37888809,371,371,371,371,0
|
|
20230914,110200,37888809,371,371,371,371,0
|
|
20230914,110100,37888809,371,371,371,371,0
|
|
20230914,110000,37888809,371,371,371,371,6028
|
|
20230914,105900,35652421,371,371,371,371,0
|
|
20230914,105800,35652421,371,371,371,371,0
|
|
20230914,105700,35652421,371,371,371,371,0
|
|
20230914,105600,35652421,371,371,371,371,2
|
|
20230914,105500,35651679,371,371,371,371,63
|
|
20230914,105400,35628306,371,371,371,371,0
|
|
20230914,105300,35628306,371,371,371,371,8
|
|
20230914,105200,35625338,371,371,371,371,20
|
|
20230914,105100,35617918,371,371,371,371,53
|
|
20230914,105000,35598255,370,370,370,370,0
|
|
20230914,104900,35598255,370,371,371,370,270
|
|
20230914,104800,35498140,371,371,371,371,0
|
|
20230914,104700,35498140,371,371,371,371,0
|
|
20230914,104600,35498140,371,371,371,371,0
|
|
20230914,104500,35498140,371,371,371,371,8
|
|
20230914,104400,35495172,371,371,371,371,500
|
|
20230914,104300,35309672,370,370,370,370,0
|
|
20230914,104200,35309672,370,370,370,370,0
|
|
20230914,104100,35309672,370,370,370,370,0
|
|
20230914,104000,35309672,370,370,370,370,0
|
|
20230914,103900,35309672,370,370,370,370,541
|
|
20230914,103800,35109502,370,370,370,370,0
|
|
20230914,103700,35109502,370,370,370,370,0
|
|
20230914,103600,35109502,370,370,370,370,0
|
|
20230914,103500,35109502,370,370,370,370,0
|
|
20230914,103400,35109502,370,370,370,370,0
|
|
20230914,103300,35109502,370,370,370,370,0
|
|
20230914,103200,35109502,370,370,370,370,150
|
|
20230914,103100,35054002,370,370,370,370,0
|
|
20230914,103000,35054002,370,370,370,370,0
|
|
20230914,102900,35054002,370,370,370,370,3
|
|
20230914,102800,35052892,369,369,369,369,205
|
|
20230914,102700,34977247,370,370,370,370,0
|
|
20230914,102600,34977247,370,370,370,370,0
|
|
20230914,102500,34977247,370,370,370,370,0
|
|
20230914,102400,34977247,370,369,370,369,3055
|
|
20230914,102300,33849951,368,368,368,368,2000
|
|
20230914,102200,33113951,368,368,368,368,0
|
|
20230914,102100,33113951,368,368,368,368,0
|
|
20230914,102000,33113951,368,368,368,368,1000
|
|
20230914,101900,32745951,368,368,368,368,200
|
|
20230914,101800,32672351,367,368,368,367,5471
|
|
20230914,101700,30659523,368,368,368,368,4
|
|
20230914,101600,30658051,368,368,368,368,539
|
|
20230914,101500,30459699,368,368,368,368,350
|
|
20230914,101400,30330899,367,368,368,367,404
|
|
20230914,101300,30182527,368,368,368,368,27
|
|
20230914,101200,30172591,368,368,368,368,99
|
|
20230914,101100,30136159,368,366,368,366,321
|
|
20230914,101000,30018671,366,368,369,366,2188
|
|
20230914,100900,29213739,366,366,366,366,0
|
|
20230914,100800,29213739,366,369,369,366,20325
|
|
20230914,100700,21754368,369,369,369,369,3
|
|
20230914,100600,21753261,369,369,369,369,297
|
|
20230914,100500,21643668,369,369,369,369,0
|
|
20230914,100400,21643668,369,370,370,369,1101
|
|
20230914,100300,21236348,372,372,372,372,0
|
|
20230914,100200,21236348,372,372,372,372,30
|
|
20230914,100100,21225188,368,372,372,368,20643
|
|
20230914,100000,13606020,370,370,370,370,35
|
|
20230914,095900,13593070,371,370,371,370,7
|
|
20230914,095800,13590474,371,371,371,371,12
|
|
20230914,095700,13586022,371,371,371,371,0
|
|
20230914,095600,13586022,371,371,371,371,18
|
|
20230914,095500,13579344,371,371,371,371,11991
|
|
20230914,095400,9130683,372,372,372,372,1754
|
|
20230914,095300,8478195,372,373,373,372,4
|
|
20230914,095200,8476706,373,373,373,373,0
|
|
20230914,095100,8476706,373,373,373,373,1
|
|
20230914,095000,8476333,373,373,373,373,397
|
|
20230914,094900,8328252,374,373,374,373,613
|
|
20230914,094800,8099593,373,373,373,373,0
|
|
20230914,094700,8099593,373,373,373,373,40
|
|
20230914,094600,8084673,373,373,373,373,0
|
|
20230914,094500,8084673,373,373,373,373,10
|
|
20230914,094400,8080943,373,373,373,373,166
|
|
20230914,094300,8019025,373,373,373,373,1468
|
|
20230914,094200,7471461,373,373,373,373,400
|
|
20230914,094100,7322261,374,374,374,374,0
|
|
20230914,094000,7322261,374,374,374,374,50
|
|
20230914,093900,7303561,374,374,374,374,429
|
|
20230914,093800,7143115,374,374,374,374,12
|
|
20230914,093700,7138627,374,374,374,374,91
|
|
20230914,093600,7104593,374,374,374,374,303
|
|
20230914,093500,6991271,374,373,374,373,2987
|
|
20230914,093400,5875244,373,374,374,373,680
|
|
20230914,093300,5621498,374,373,374,373,1097
|
|
20230914,093200,5212315,373,373,373,373,7
|
|
20230914,093100,5209704,373,373,373,373,8
|
|
20230914,093000,5206720,373,373,373,373,0
|
|
20230914,092900,5206720,373,373,373,373,27
|
|
20230914,092800,5196649,373,373,373,373,131
|
|
20230914,092700,5147786,373,373,373,373,100
|
|
20230914,092600,5110486,373,373,373,373,1956
|
|
20230914,092500,4380898,373,373,373,373,5044
|
|
20230914,092400,2499486,373,373,373,373,232
|
|
20230914,092300,2412950,372,372,372,372,49
|
|
20230914,092200,2394722,373,373,373,373,0
|
|
20230914,092100,2394722,373,373,373,373,0
|
|
20230914,092000,2394722,373,374,374,373,260
|
|
20230914,091900,2297483,374,374,374,374,1
|
|
20230914,091800,2297109,373,373,374,373,543
|
|
20230914,091700,2094220,373,373,373,373,0
|
|
20230914,091600,2094220,373,373,373,373,100
|
|
20230914,091500,2056920,373,373,373,373,0
|
|
20230914,091400,2056920,373,373,373,373,500
|
|
20230914,091300,1870420,373,373,373,373,0
|
|
20230914,091200,1870420,373,373,373,373,1
|
|
20230914,091100,1870047,374,373,374,372,10
|
|
20230914,091000,1866317,373,375,375,373,118
|
|
20230914,090900,1822299,372,372,372,372,50
|
|
20230914,090800,1803699,375,374,375,374,458
|
|
20230914,090700,1632404,373,372,373,372,265
|
|
20230914,090600,1533612,373,372,373,371,1465
|
|
20230914,090500,987541,373,373,374,373,1681
|
|
20230914,090400,360478,370,370,370,370,0
|
|
20230914,090300,360478,370,370,370,370,0
|
|
20230914,090200,360478,370,370,370,370,800
|
|
20230914,090100,64478,370,370,370,370,0
|
|
20230914,090000,64478,370,373,373,370,173
|