579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,183600,113545141,652,652,652,652,3526
|
|
20230915,183500,113545141,652,652,652,652,0
|
|
20230915,183400,113545141,652,652,652,652,0
|
|
20230915,183300,113545141,652,652,652,652,0
|
|
20230915,183200,113545141,652,652,652,652,0
|
|
20230915,183100,113545141,652,652,652,652,0
|
|
20230915,183000,113545141,652,652,652,652,0
|
|
20230915,182900,113545141,652,652,652,652,0
|
|
20230915,182800,113545141,652,652,652,652,0
|
|
20230915,182700,113545141,652,652,652,652,0
|
|
20230915,182600,113545141,652,652,652,652,0
|
|
20230915,182500,113545141,652,652,652,652,0
|
|
20230915,182400,113545141,652,652,652,652,0
|
|
20230915,182300,113545141,652,652,652,652,0
|
|
20230915,182200,113545141,652,652,652,652,0
|
|
20230915,182100,113545141,652,652,652,652,0
|
|
20230915,182000,113545141,652,652,652,652,0
|
|
20230915,181900,113545141,652,652,652,652,0
|
|
20230915,181800,113545141,652,652,652,652,0
|
|
20230915,181700,113545141,652,652,652,652,0
|
|
20230915,181600,113545141,652,652,652,652,0
|
|
20230915,181500,113545141,652,652,652,652,0
|
|
20230915,181400,113545141,652,652,652,652,0
|
|
20230915,181300,113545141,652,652,652,652,0
|
|
20230915,181200,113545141,652,652,652,652,0
|
|
20230915,181100,113545141,652,652,652,652,0
|
|
20230915,181000,113545141,652,652,652,652,0
|
|
20230915,180900,113545141,652,652,652,652,0
|
|
20230915,180800,113545141,652,652,652,652,0
|
|
20230915,180700,113545141,652,652,652,652,0
|
|
20230915,180600,113545141,652,652,652,652,3526
|
|
20230915,180500,113545141,652,652,652,652,0
|
|
20230915,180400,113545141,652,652,652,652,0
|
|
20230915,180300,113545141,652,652,652,652,0
|
|
20230915,180200,113545141,652,652,652,652,0
|
|
20230915,180100,113545141,652,652,652,652,0
|
|
20230915,180000,113545141,652,652,652,652,0
|
|
20230915,175900,113545141,652,652,652,652,0
|
|
20230915,175800,113545141,652,652,652,652,0
|
|
20230915,175700,113545141,652,652,652,652,0
|
|
20230915,175600,113545141,652,652,652,652,0
|
|
20230915,175500,113545141,652,652,652,652,0
|
|
20230915,175400,113545141,652,652,652,652,0
|
|
20230915,175300,113545141,652,652,652,652,0
|
|
20230915,175200,113545141,652,652,652,652,0
|
|
20230915,175100,113545141,652,652,652,652,0
|
|
20230915,175000,113545141,652,652,652,652,0
|
|
20230915,174900,113545141,652,652,652,652,0
|
|
20230915,174800,113545141,652,652,652,652,0
|
|
20230915,174700,113545141,652,652,652,652,0
|
|
20230915,174600,113545141,652,652,652,652,0
|
|
20230915,174500,113545141,652,652,652,652,0
|
|
20230915,174400,113545141,652,652,652,652,0
|
|
20230915,174300,113545141,652,652,652,652,0
|
|
20230915,174200,113545141,652,652,652,652,0
|
|
20230915,174100,113545141,652,652,652,652,0
|
|
20230915,174000,113545141,652,652,652,652,0
|
|
20230915,173900,113545141,652,652,652,652,0
|
|
20230915,173800,113545141,652,652,652,652,0
|
|
20230915,173700,113545141,652,652,652,652,0
|
|
20230915,173600,113545141,652,652,652,652,3526
|
|
20230915,173500,113545141,652,652,652,652,0
|
|
20230915,173400,113545141,652,652,652,652,0
|
|
20230915,173300,113545141,652,652,652,652,0
|
|
20230915,173200,113545141,652,652,652,652,0
|
|
20230915,173100,113545141,652,652,652,652,0
|
|
20230915,173000,113545141,652,652,652,652,0
|
|
20230915,172900,113545141,652,652,652,652,0
|
|
20230915,172800,113545141,652,652,652,652,0
|
|
20230915,172700,113545141,652,652,652,652,0
|
|
20230915,172600,113545141,652,652,652,652,0
|
|
20230915,172500,113545141,652,652,652,652,0
|
|
20230915,172400,113545141,652,652,652,652,0
|
|
20230915,172300,113545141,652,652,652,652,0
|
|
20230915,172200,113545141,652,652,652,652,0
|
|
20230915,172100,113545141,652,652,652,652,0
|
|
20230915,172000,113545141,652,652,652,652,0
|
|
20230915,171900,113545141,652,652,652,652,0
|
|
20230915,171800,113545141,652,652,652,652,0
|
|
20230915,171700,113545141,652,652,652,652,0
|
|
20230915,171600,113545141,652,652,652,652,0
|
|
20230915,171500,113545141,652,652,652,652,0
|
|
20230915,171400,113545141,652,652,652,652,0
|
|
20230915,171300,113545141,652,652,652,652,0
|
|
20230915,171200,113545141,652,652,652,652,0
|
|
20230915,171100,113545141,652,652,652,652,0
|
|
20230915,171000,113545141,652,652,652,652,0
|
|
20230915,170900,113545141,652,652,652,652,0
|
|
20230915,170800,113545141,652,652,652,652,0
|
|
20230915,170700,113545141,652,652,652,652,0
|
|
20230915,170600,113545141,652,652,652,652,3526
|
|
20230915,170500,113545141,652,652,652,652,0
|
|
20230915,170400,113545141,652,652,652,652,0
|
|
20230915,170300,113545141,652,652,652,652,0
|
|
20230915,170200,113545141,652,652,652,652,0
|
|
20230915,170100,113545141,652,652,652,652,0
|
|
20230915,170000,113545141,652,652,652,652,0
|
|
20230915,165900,113545141,652,652,652,652,0
|
|
20230915,165800,113545141,652,652,652,652,0
|
|
20230915,165700,113545141,652,652,652,652,0
|
|
20230915,165600,113545141,652,652,652,652,0
|
|
20230915,165500,113545141,652,652,652,652,0
|
|
20230915,165400,113545141,652,652,652,652,0
|
|
20230915,165300,113545141,652,652,652,652,0
|
|
20230915,165200,113545141,652,652,652,652,0
|
|
20230915,165100,113545141,652,652,652,652,0
|
|
20230915,165000,113545141,652,652,652,652,0
|
|
20230915,164900,113545141,652,652,652,652,0
|
|
20230915,164800,113545141,652,652,652,652,0
|
|
20230915,164700,113545141,652,652,652,652,0
|
|
20230915,164600,113545141,652,652,652,652,0
|
|
20230915,164500,113545141,652,652,652,652,0
|
|
20230915,164400,113545141,652,652,652,652,0
|
|
20230915,164300,113545141,652,652,652,652,0
|
|
20230915,164200,113545141,652,652,652,652,0
|
|
20230915,164100,113545141,652,652,652,652,0
|
|
20230915,164000,113545141,652,652,652,652,0
|
|
20230915,163900,113545141,652,652,652,652,0
|
|
20230915,163800,113545141,652,652,652,652,0
|
|
20230915,163700,113545141,652,652,652,652,0
|
|
20230915,163600,113545141,652,652,652,652,3526
|
|
20230915,163500,113545141,652,652,652,652,0
|
|
20230915,163400,113545141,652,652,652,652,0
|
|
20230915,163300,113545141,652,652,652,652,0
|
|
20230915,163200,113545141,652,652,652,652,0
|
|
20230915,163100,113545141,652,652,652,652,0
|
|
20230915,163000,113545141,652,652,652,652,0
|
|
20230915,162900,113545141,652,652,652,652,0
|
|
20230915,162800,113545141,652,652,652,652,0
|
|
20230915,162700,113545141,652,652,652,652,0
|
|
20230915,162600,113545141,652,652,652,652,0
|
|
20230915,162500,113545141,652,652,652,652,0
|
|
20230915,162400,113545141,652,652,652,652,0
|
|
20230915,162300,113545141,652,652,652,652,0
|
|
20230915,162200,113545141,652,652,652,652,0
|
|
20230915,162100,113545141,652,652,652,652,0
|
|
20230915,162000,113545141,652,652,652,652,0
|
|
20230915,161900,113545141,652,652,652,652,0
|
|
20230915,161800,113545141,652,652,652,652,0
|
|
20230915,161700,113545141,652,652,652,652,0
|
|
20230915,161600,113545141,652,652,652,652,0
|
|
20230915,161500,113545141,652,652,652,652,0
|
|
20230915,161400,113545141,652,652,652,652,0
|
|
20230915,161300,113545141,652,652,652,652,0
|
|
20230915,161200,113545141,652,652,652,652,0
|
|
20230915,161100,113545141,652,652,652,652,0
|
|
20230915,161000,113545141,652,652,652,652,0
|
|
20230915,160900,113545141,652,652,652,652,0
|
|
20230915,160800,113545141,652,652,652,652,0
|
|
20230915,160700,113545141,652,652,652,652,0
|
|
20230915,160600,113545141,652,652,652,652,3526
|
|
20230915,160500,113545141,652,652,652,652,0
|
|
20230915,160400,113545141,652,652,652,652,0
|
|
20230915,160300,113545141,652,652,652,652,0
|
|
20230915,160200,113545141,652,652,652,652,0
|
|
20230915,160100,113545141,652,652,652,652,0
|
|
20230915,160000,113545141,652,652,652,652,0
|
|
20230915,155900,113545141,652,652,652,652,0
|
|
20230915,155800,113545141,652,652,652,652,0
|
|
20230915,155700,113545141,652,652,652,652,0
|
|
20230915,155600,113545141,652,652,652,652,0
|
|
20230915,155500,113545141,652,652,652,652,0
|
|
20230915,155400,113545141,652,652,652,652,0
|
|
20230915,155300,113545141,652,652,652,652,0
|
|
20230915,155200,113545141,652,652,652,652,0
|
|
20230915,155100,113545141,652,652,652,652,0
|
|
20230915,155000,113545141,652,652,652,652,0
|
|
20230915,154900,113545141,652,652,652,652,0
|
|
20230915,154800,113545141,652,652,652,652,0
|
|
20230915,154700,113545141,652,652,652,652,0
|
|
20230915,154600,113545141,652,652,652,652,0
|
|
20230915,154500,113545141,652,652,652,652,0
|
|
20230915,154400,113545141,652,652,652,652,0
|
|
20230915,154300,113545141,652,652,652,652,0
|
|
20230915,154200,113545141,652,652,652,652,0
|
|
20230915,154100,113545141,652,652,652,652,0
|
|
20230915,154000,113545141,652,652,652,652,0
|
|
20230915,153900,113545141,652,652,652,652,0
|
|
20230915,153800,113545141,652,652,652,652,0
|
|
20230915,153700,113545141,652,652,652,652,0
|
|
20230915,153600,113545141,652,652,652,652,3526
|
|
20230915,153500,113545141,652,652,652,652,0
|
|
20230915,153400,113545141,652,652,652,652,0
|
|
20230915,153300,113545141,652,652,652,652,0
|
|
20230915,153200,113545141,652,652,652,652,0
|
|
20230915,153100,113545141,652,652,652,652,0
|
|
20230915,153000,113545141,652,652,652,652,3526
|
|
20230915,152900,111246189,654,654,654,654,0
|
|
20230915,152800,111246189,654,654,654,654,0
|
|
20230915,152700,111246189,654,654,654,654,0
|
|
20230915,152600,111246189,654,654,654,654,0
|
|
20230915,152500,111246189,654,654,654,654,0
|
|
20230915,152400,111246189,654,654,654,654,0
|
|
20230915,152300,111246189,654,654,654,654,0
|
|
20230915,152200,111246189,654,654,654,654,0
|
|
20230915,152100,111246189,654,654,654,654,0
|
|
20230915,152000,111246189,654,654,654,654,0
|
|
20230915,151900,111246189,654,654,654,654,0
|
|
20230915,151800,111246189,654,654,654,654,0
|
|
20230915,151700,111246189,654,654,654,654,132
|
|
20230915,151600,111159861,654,654,654,654,100
|
|
20230915,151500,111094461,654,653,654,653,128
|
|
20230915,151400,111010876,653,652,653,652,97
|
|
20230915,151300,110947536,652,653,653,652,2274
|
|
20230915,151200,109462615,653,653,653,652,872
|
|
20230915,151100,108893209,653,652,653,652,3113
|
|
20230915,151000,106863433,652,651,652,651,2559
|
|
20230915,150900,105197155,651,650,651,650,23
|
|
20230915,150800,105182204,650,650,650,650,78
|
|
20230915,150700,105131504,650,650,650,650,65
|
|
20230915,150600,105089254,650,650,650,650,44
|
|
20230915,150500,105060654,648,650,650,648,2119
|
|
20230915,150400,103685104,650,650,650,650,179
|
|
20230915,150300,103568754,650,650,650,650,1161
|
|
20230915,150200,102814104,650,650,650,650,314
|
|
20230915,150100,102610004,650,650,650,650,0
|
|
20230915,150000,102610004,650,650,650,650,970
|
|
20230915,145900,101979504,650,650,650,650,9094
|
|
20230915,145800,96068404,650,650,650,650,4236
|
|
20230915,145700,93315004,650,650,650,650,0
|
|
20230915,145600,93315004,650,650,650,650,0
|
|
20230915,145500,93315004,650,650,650,650,0
|
|
20230915,145400,93315004,650,650,650,650,0
|
|
20230915,145300,93315004,650,650,650,650,0
|
|
20230915,145200,93315004,650,650,650,650,0
|
|
20230915,145100,93315004,650,650,650,650,404
|
|
20230915,145000,93052404,650,649,650,649,609
|
|
20230915,144900,92656923,650,650,650,650,230
|
|
20230915,144800,92507423,649,649,649,649,0
|
|
20230915,144700,92507423,649,649,649,649,407
|
|
20230915,144600,92243280,650,650,650,650,1
|
|
20230915,144500,92242630,650,650,650,650,0
|
|
20230915,144400,92242630,650,650,650,650,1
|
|
20230915,144300,92241980,649,650,650,649,125
|
|
20230915,144200,92160731,651,651,651,651,0
|
|
20230915,144100,92160731,651,651,651,651,222
|
|
20230915,144000,92016209,651,651,651,651,0
|
|
20230915,143900,92016209,651,651,651,651,0
|
|
20230915,143800,92016209,651,651,651,651,0
|
|
20230915,143700,92016209,651,651,651,651,0
|
|
20230915,143600,92016209,651,651,651,651,455
|
|
20230915,143500,91720004,651,651,651,651,441
|
|
20230915,143400,91432913,648,648,648,648,0
|
|
20230915,143300,91432913,648,648,648,648,500
|
|
20230915,143200,91108913,651,651,651,651,111
|
|
20230915,143100,91036652,651,651,651,651,9
|
|
20230915,143000,91030793,652,651,652,651,3
|
|
20230915,142900,91028838,652,652,652,652,2
|
|
20230915,142800,91027534,652,652,652,652,0
|
|
20230915,142700,91027534,652,652,652,652,300
|
|
20230915,142600,90831934,651,651,651,651,0
|
|
20230915,142500,90831934,651,649,651,649,702
|
|
20230915,142400,90375035,650,650,650,650,1
|
|
20230915,142300,90374385,649,649,649,649,0
|
|
20230915,142200,90374385,649,649,649,649,2161
|
|
20230915,142100,88971896,652,652,652,652,0
|
|
20230915,142000,88971896,652,652,652,652,0
|
|
20230915,141900,88971896,652,652,652,652,0
|
|
20230915,141800,88971896,652,652,652,652,0
|
|
20230915,141700,88971896,652,652,652,652,30
|
|
20230915,141600,88952336,652,652,652,652,0
|
|
20230915,141500,88952336,652,651,652,651,365
|
|
20230915,141400,88714362,651,651,651,651,270
|
|
20230915,141300,88538592,651,651,651,651,0
|
|
20230915,141200,88538592,651,651,651,651,0
|
|
20230915,141100,88538592,651,651,651,651,2000
|
|
20230915,141000,87236592,651,651,651,651,2
|
|
20230915,140900,87235290,651,648,651,648,1637
|
|
20230915,140800,86172796,648,648,648,648,82
|
|
20230915,140700,86119660,649,649,649,649,0
|
|
20230915,140600,86119660,649,649,649,649,0
|
|
20230915,140500,86119660,649,648,649,648,12355
|
|
20230915,140400,78113420,649,649,649,649,2842
|
|
20230915,140300,76268962,649,647,649,647,212
|
|
20230915,140200,76131794,647,647,647,647,0
|
|
20230915,140100,76131794,647,647,647,647,0
|
|
20230915,140000,76131794,647,647,647,647,0
|
|
20230915,135900,76131794,647,647,647,647,0
|
|
20230915,135800,76131794,647,647,647,647,0
|
|
20230915,135700,76131794,647,647,647,647,100
|
|
20230915,135600,76067094,648,648,648,648,50
|
|
20230915,135500,76034694,648,649,650,648,2201
|
|
20230915,135400,74604262,650,650,650,650,0
|
|
20230915,135300,74604262,650,650,650,650,46
|
|
20230915,135200,74574362,650,648,651,648,6988
|
|
20230915,135100,70034654,647,647,647,647,0
|
|
20230915,135000,70034654,647,646,647,646,7519
|
|
20230915,134900,65176660,645,645,645,645,15508
|
|
20230915,134800,55174000,645,645,646,645,5094
|
|
20230915,134700,51888348,645,645,645,645,0
|
|
20230915,134600,51888348,645,644,645,644,14457
|
|
20230915,134500,42566673,644,644,644,644,0
|
|
20230915,134400,42566673,644,643,644,643,655
|
|
20230915,134300,42145168,643,643,643,643,0
|
|
20230915,134200,42145168,643,643,643,643,135
|
|
20230915,134100,42058363,643,643,643,643,0
|
|
20230915,134000,42058363,643,643,643,643,6
|
|
20230915,133900,42054505,643,643,643,643,0
|
|
20230915,133800,42054505,643,643,643,643,100
|
|
20230915,133700,41990205,643,643,643,643,90
|
|
20230915,133600,41932335,643,641,643,641,5050
|
|
20230915,133500,38690957,641,641,641,641,0
|
|
20230915,133400,38690957,641,641,641,641,0
|
|
20230915,133300,38690957,641,641,641,641,0
|
|
20230915,133200,38690957,641,641,641,641,0
|
|
20230915,133100,38690957,641,641,641,641,135
|
|
20230915,133000,38604422,641,641,641,641,0
|
|
20230915,132900,38604422,641,641,641,641,0
|
|
20230915,132800,38604422,641,641,641,641,236
|
|
20230915,132700,38453146,642,642,642,642,0
|
|
20230915,132600,38453146,642,642,642,642,136
|
|
20230915,132500,38365834,642,642,642,642,0
|
|
20230915,132400,38365834,642,642,642,642,0
|
|
20230915,132300,38365834,642,642,642,642,0
|
|
20230915,132200,38365834,642,642,642,642,0
|
|
20230915,132100,38365834,642,642,642,642,0
|
|
20230915,132000,38365834,642,642,642,642,0
|
|
20230915,131900,38365834,642,642,642,642,2
|
|
20230915,131800,38364550,641,641,641,641,0
|
|
20230915,131700,38364550,641,641,641,641,409
|
|
20230915,131600,38102381,642,642,642,642,136
|
|
20230915,131500,38015069,642,642,642,642,0
|
|
20230915,131400,38015069,642,642,642,642,0
|
|
20230915,131300,38015069,642,642,642,642,0
|
|
20230915,131200,38015069,642,642,642,642,0
|
|
20230915,131100,38015069,642,642,642,642,136
|
|
20230915,131000,37927757,642,642,642,642,0
|
|
20230915,130900,37927757,642,642,642,642,136
|
|
20230915,130800,37840445,641,641,641,641,0
|
|
20230915,130700,37840445,641,641,641,641,0
|
|
20230915,130600,37840445,641,641,641,641,30
|
|
20230915,130500,37821215,640,640,640,640,0
|
|
20230915,130400,37821215,640,640,640,640,38
|
|
20230915,130300,37796895,640,640,640,640,0
|
|
20230915,130200,37796895,640,640,640,640,0
|
|
20230915,130100,37796895,640,640,640,640,136
|
|
20230915,130000,37709855,640,640,640,640,0
|
|
20230915,125900,37709855,640,640,640,640,0
|
|
20230915,125800,37709855,640,640,640,640,0
|
|
20230915,125700,37709855,640,640,640,640,0
|
|
20230915,125600,37709855,640,640,640,640,135
|
|
20230915,125500,37623455,640,640,640,640,0
|
|
20230915,125400,37623455,640,640,640,640,0
|
|
20230915,125300,37623455,640,640,640,640,135
|
|
20230915,125200,37537055,640,640,640,640,0
|
|
20230915,125100,37537055,640,640,640,640,0
|
|
20230915,125000,37537055,640,640,640,640,0
|
|
20230915,124900,37537055,640,640,640,640,0
|
|
20230915,124800,37537055,640,640,640,640,0
|
|
20230915,124700,37537055,640,640,640,640,3
|
|
20230915,124600,37535135,639,640,640,639,610
|
|
20230915,124500,37145210,640,640,640,640,0
|
|
20230915,124400,37145210,640,640,640,640,0
|
|
20230915,124300,37145210,640,640,640,640,0
|
|
20230915,124200,37145210,640,640,640,640,0
|
|
20230915,124100,37145210,640,640,640,640,135
|
|
20230915,124000,37058810,640,640,640,640,0
|
|
20230915,123900,37058810,640,640,640,640,0
|
|
20230915,123800,37058810,640,640,640,640,135
|
|
20230915,123700,36972410,639,639,639,639,0
|
|
20230915,123600,36972410,639,639,639,639,0
|
|
20230915,123500,36972410,639,639,639,639,0
|
|
20230915,123400,36972410,639,639,639,639,272
|
|
20230915,123300,36798602,640,640,640,640,0
|
|
20230915,123200,36798602,640,640,640,640,0
|
|
20230915,123100,36798602,640,640,640,640,0
|
|
20230915,123000,36798602,640,640,640,640,1
|
|
20230915,122900,36797962,639,639,639,639,1957
|
|
20230915,122800,35547439,640,640,640,640,0
|
|
20230915,122700,35547439,640,640,640,640,2
|
|
20230915,122600,35546159,640,640,640,640,0
|
|
20230915,122500,35546159,640,640,640,640,1
|
|
20230915,122400,35545519,639,639,639,639,0
|
|
20230915,122300,35545519,639,639,639,639,2212
|
|
20230915,122200,34132051,639,639,639,639,1
|
|
20230915,122100,34131412,639,639,639,639,136
|
|
20230915,122000,34044508,638,638,638,638,100
|
|
20230915,121900,33980708,638,638,638,638,38
|
|
20230915,121800,33956464,639,639,639,639,0
|
|
20230915,121700,33956464,639,639,639,639,118
|
|
20230915,121600,33881062,639,639,639,639,336
|
|
20230915,121500,33666358,639,639,639,639,0
|
|
20230915,121400,33666358,639,639,639,639,3
|
|
20230915,121300,33664441,637,637,637,637,0
|
|
20230915,121200,33664441,637,637,637,637,0
|
|
20230915,121100,33664441,637,637,637,637,0
|
|
20230915,121000,33664441,637,637,637,637,0
|
|
20230915,120900,33664441,637,637,637,637,0
|
|
20230915,120800,33664441,637,637,637,637,0
|
|
20230915,120700,33664441,637,637,637,637,0
|
|
20230915,120600,33664441,637,637,637,637,0
|
|
20230915,120500,33664441,637,637,637,637,1000
|
|
20230915,120400,33027441,637,637,637,637,0
|
|
20230915,120300,33027441,637,637,637,637,0
|
|
20230915,120200,33027441,637,637,637,637,0
|
|
20230915,120100,33027441,637,637,637,637,643
|
|
20230915,120000,32617850,637,637,637,637,440
|
|
20230915,115900,32337570,636,636,636,636,0
|
|
20230915,115800,32337570,636,636,636,636,0
|
|
20230915,115700,32337570,636,636,636,636,0
|
|
20230915,115600,32337570,636,636,636,636,0
|
|
20230915,115500,32337570,636,636,636,636,0
|
|
20230915,115400,32337570,636,638,638,636,2875
|
|
20230915,115300,30508028,639,639,639,639,0
|
|
20230915,115200,30508028,639,639,639,639,0
|
|
20230915,115100,30508028,639,639,639,639,0
|
|
20230915,115000,30508028,639,639,639,639,0
|
|
20230915,114900,30508028,639,638,639,638,1002
|
|
20230915,114800,29868750,637,637,637,637,0
|
|
20230915,114700,29868750,637,637,637,637,0
|
|
20230915,114600,29868750,637,637,637,637,963
|
|
20230915,114500,29255319,637,637,637,637,10
|
|
20230915,114400,29248949,637,637,637,637,0
|
|
20230915,114300,29248949,637,637,637,637,1664
|
|
20230915,114200,28188981,636,637,637,636,3000
|
|
20230915,114100,26279481,637,637,637,637,135
|
|
20230915,114000,26193486,637,637,637,637,152
|
|
20230915,113900,26096662,637,638,638,637,477
|
|
20230915,113800,25792385,637,637,637,637,1193
|
|
20230915,113700,25032444,638,638,638,638,145
|
|
20230915,113600,24939934,638,638,638,638,0
|
|
20230915,113500,24939934,638,638,638,638,0
|
|
20230915,113400,24939934,638,639,639,638,2577
|
|
20230915,113300,23295781,639,639,639,639,824
|
|
20230915,113200,22769245,639,639,639,639,0
|
|
20230915,113100,22769245,639,639,639,639,176
|
|
20230915,113000,22656781,639,639,639,639,960
|
|
20230915,112900,22043341,639,640,640,639,1047
|
|
20230915,112800,21374307,640,640,640,640,136
|
|
20230915,112700,21287267,640,640,640,640,0
|
|
20230915,112600,21287267,640,640,640,640,22
|
|
20230915,112500,21273187,639,639,639,639,0
|
|
20230915,112400,21273187,639,639,639,639,0
|
|
20230915,112300,21273187,639,639,639,639,0
|
|
20230915,112200,21273187,639,639,639,639,1
|
|
20230915,112100,21272548,640,640,640,640,136
|
|
20230915,112000,21185508,640,640,640,640,1
|
|
20230915,111900,21184868,640,640,640,640,0
|
|
20230915,111800,21184868,640,640,640,640,136
|
|
20230915,111700,21097828,640,640,640,640,0
|
|
20230915,111600,21097828,640,640,640,640,0
|
|
20230915,111500,21097828,640,640,640,640,0
|
|
20230915,111400,21097828,640,640,640,640,0
|
|
20230915,111300,21097828,640,640,640,640,0
|
|
20230915,111200,21097828,640,640,640,640,0
|
|
20230915,111100,21097828,640,640,640,640,136
|
|
20230915,111000,21010788,640,640,640,640,0
|
|
20230915,110900,21010788,640,639,640,639,131
|
|
20230915,110800,20927074,639,639,639,639,0
|
|
20230915,110700,20927074,639,639,639,639,1
|
|
20230915,110600,20926435,639,639,639,639,50
|
|
20230915,110500,20894485,639,639,639,639,0
|
|
20230915,110400,20894485,639,639,639,639,0
|
|
20230915,110300,20894485,639,639,639,639,6
|
|
20230915,110200,20890651,639,639,639,639,2000
|
|
20230915,110100,19612651,639,639,639,639,1136
|
|
20230915,110000,18886747,639,639,639,639,1
|
|
20230915,105900,18886108,639,639,639,639,512
|
|
20230915,105800,18558940,637,638,638,637,3621
|
|
20230915,105700,16250350,638,639,639,638,1700
|
|
20230915,105600,15165615,638,638,638,638,0
|
|
20230915,105500,15165615,638,639,639,638,1018
|
|
20230915,105400,14515122,640,640,640,640,0
|
|
20230915,105300,14515122,640,640,640,640,135
|
|
20230915,105200,14428722,639,639,639,639,0
|
|
20230915,105100,14428722,639,639,639,639,0
|
|
20230915,105000,14428722,639,639,639,639,0
|
|
20230915,104900,14428722,639,639,639,639,0
|
|
20230915,104800,14428722,639,639,639,639,541
|
|
20230915,104700,14083023,638,638,638,638,1090
|
|
20230915,104600,13387603,639,639,639,639,87
|
|
20230915,104500,13332010,639,639,639,639,21
|
|
20230915,104400,13318591,640,640,640,640,100
|
|
20230915,104300,13254591,640,640,640,640,1
|
|
20230915,104200,13253951,638,638,638,638,200
|
|
20230915,104100,13126351,638,638,638,638,0
|
|
20230915,104000,13126351,638,638,638,638,0
|
|
20230915,103900,13126351,638,638,638,638,0
|
|
20230915,103800,13126351,638,639,639,638,1000
|
|
20230915,103700,12488349,640,640,640,640,0
|
|
20230915,103600,12488349,640,640,640,640,0
|
|
20230915,103500,12488349,640,640,640,640,0
|
|
20230915,103400,12488349,640,640,640,640,223
|
|
20230915,103300,12345629,640,640,640,640,0
|
|
20230915,103200,12345629,640,640,640,640,0
|
|
20230915,103100,12345629,640,640,640,640,0
|
|
20230915,103000,12345629,640,640,640,640,136
|
|
20230915,102900,12258589,638,638,638,638,0
|
|
20230915,102800,12258589,638,638,638,638,0
|
|
20230915,102700,12258589,638,638,638,638,0
|
|
20230915,102600,12258589,638,638,638,638,0
|
|
20230915,102500,12258589,638,638,638,638,0
|
|
20230915,102400,12258589,638,639,639,638,200
|
|
20230915,102300,12130853,638,638,638,638,0
|
|
20230915,102200,12130853,638,638,638,638,0
|
|
20230915,102100,12130853,638,638,638,638,0
|
|
20230915,102000,12130853,638,638,638,638,0
|
|
20230915,101900,12130853,638,638,638,638,447
|
|
20230915,101800,11845667,638,638,638,638,0
|
|
20230915,101700,11845667,638,638,638,638,0
|
|
20230915,101600,11845667,638,638,638,638,186
|
|
20230915,101500,11726999,638,637,638,637,50
|
|
20230915,101400,11695129,638,638,638,638,2
|
|
20230915,101300,11693853,637,637,637,637,0
|
|
20230915,101200,11693853,637,637,637,637,13
|
|
20230915,101100,11685572,638,639,639,638,146
|
|
20230915,101000,11592414,638,638,638,638,0
|
|
20230915,100900,11592414,638,638,638,638,0
|
|
20230915,100800,11592414,638,638,638,638,678
|
|
20230915,100700,11159850,639,639,639,639,0
|
|
20230915,100600,11159850,639,639,639,639,0
|
|
20230915,100500,11159850,639,638,639,637,688
|
|
20230915,100400,10721587,638,638,638,638,0
|
|
20230915,100300,10721587,638,638,638,638,0
|
|
20230915,100200,10721587,638,638,638,638,24
|
|
20230915,100100,10706275,639,639,639,639,1
|
|
20230915,100000,10705636,639,639,639,639,0
|
|
20230915,095900,10705636,639,639,639,639,19
|
|
20230915,095800,10693495,640,640,640,640,0
|
|
20230915,095700,10693495,640,640,640,640,0
|
|
20230915,095600,10693495,640,640,640,640,0
|
|
20230915,095500,10693495,640,641,641,640,737
|
|
20230915,095400,10221814,642,642,642,642,0
|
|
20230915,095300,10221814,642,642,642,642,19
|
|
20230915,095200,10209616,640,640,640,640,264
|
|
20230915,095100,10040656,640,639,640,639,3247
|
|
20230915,095000,7963397,639,639,639,639,18
|
|
20230915,094900,7951895,639,639,639,639,91
|
|
20230915,094800,7893746,639,639,639,639,270
|
|
20230915,094700,7721216,639,639,639,639,0
|
|
20230915,094600,7721216,639,639,639,639,0
|
|
20230915,094500,7721216,639,639,639,639,0
|
|
20230915,094400,7721216,639,639,639,639,1
|
|
20230915,094300,7720577,639,639,639,639,13
|
|
20230915,094200,7712270,639,639,639,639,0
|
|
20230915,094100,7712270,639,639,639,639,859
|
|
20230915,094000,7163369,639,639,639,639,151
|
|
20230915,093900,7066880,639,639,639,639,0
|
|
20230915,093800,7066880,639,639,639,639,0
|
|
20230915,093700,7066880,639,639,639,639,974
|
|
20230915,093600,6444494,639,639,639,639,0
|
|
20230915,093500,6444494,639,639,639,639,11
|
|
20230915,093400,6437465,639,639,639,639,7
|
|
20230915,093300,6432992,639,639,639,639,3
|
|
20230915,093200,6431075,639,637,639,637,769
|
|
20230915,093100,5941212,637,639,639,637,237
|
|
20230915,093000,5790241,637,637,637,637,0
|
|
20230915,092900,5790241,637,637,637,637,51
|
|
20230915,092800,5757754,639,639,639,639,0
|
|
20230915,092700,5757754,639,639,639,639,0
|
|
20230915,092600,5757754,639,639,639,639,1
|
|
20230915,092500,5757115,635,635,635,635,0
|
|
20230915,092400,5757115,635,635,635,635,0
|
|
20230915,092300,5757115,635,635,635,635,0
|
|
20230915,092200,5757115,635,635,635,635,0
|
|
20230915,092100,5757115,635,635,635,635,1400
|
|
20230915,092000,4868115,635,635,635,635,0
|
|
20230915,091900,4868115,635,635,635,635,16
|
|
20230915,091800,4857955,635,635,635,635,0
|
|
20230915,091700,4857955,635,635,635,635,1444
|
|
20230915,091600,3941015,635,635,635,635,0
|
|
20230915,091500,3941015,635,637,637,635,2000
|
|
20230915,091400,2668844,637,637,637,637,0
|
|
20230915,091300,2668844,637,637,637,637,1
|
|
20230915,091200,2668207,637,637,637,637,66
|
|
20230915,091100,2626165,637,637,637,637,9
|
|
20230915,091000,2620432,637,637,637,637,1
|
|
20230915,090900,2619795,637,637,637,637,0
|
|
20230915,090800,2619795,637,637,637,637,0
|
|
20230915,090700,2619795,637,637,637,637,1245
|
|
20230915,090600,1826730,637,637,637,637,0
|
|
20230915,090500,1826730,637,637,637,637,79
|
|
20230915,090400,1776407,637,637,637,637,0
|
|
20230915,090300,1776407,637,637,637,636,54
|
|
20230915,090200,1742010,637,637,637,637,0
|
|
20230915,090100,1742010,637,637,637,637,0
|
|
20230915,090000,1742010,637,640,640,637,2724
|