584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184100,39141685,539,539,539,539,3267
|
|
20230828,184000,39141685,539,539,539,539,0
|
|
20230828,183900,39141685,539,539,539,539,0
|
|
20230828,183800,39141685,539,539,539,539,0
|
|
20230828,183700,39141685,539,539,539,539,0
|
|
20230828,183600,39141685,539,539,539,539,0
|
|
20230828,183500,39141685,539,539,539,539,0
|
|
20230828,183400,39141685,539,539,539,539,0
|
|
20230828,183300,39141685,539,539,539,539,0
|
|
20230828,183200,39141685,539,539,539,539,0
|
|
20230828,183100,39141685,539,539,539,539,0
|
|
20230828,183000,39141685,539,539,539,539,0
|
|
20230828,182900,39141685,539,539,539,539,0
|
|
20230828,182800,39141685,539,539,539,539,0
|
|
20230828,182700,39141685,539,539,539,539,0
|
|
20230828,182600,39141685,539,539,539,539,0
|
|
20230828,182500,39141685,539,539,539,539,0
|
|
20230828,182400,39141685,539,539,539,539,0
|
|
20230828,182300,39141685,539,539,539,539,0
|
|
20230828,182200,39141685,539,539,539,539,0
|
|
20230828,182100,39141685,539,539,539,539,0
|
|
20230828,182000,39141685,539,539,539,539,0
|
|
20230828,181900,39141685,539,539,539,539,0
|
|
20230828,181800,39141685,539,539,539,539,0
|
|
20230828,181700,39141685,539,539,539,539,0
|
|
20230828,181600,39141685,539,539,539,539,0
|
|
20230828,181500,39141685,539,539,539,539,0
|
|
20230828,181400,39141685,539,539,539,539,0
|
|
20230828,181300,39141685,539,539,539,539,0
|
|
20230828,181200,39141685,539,539,539,539,0
|
|
20230828,181100,39141685,539,539,539,539,3267
|
|
20230828,181000,39141685,539,539,539,539,0
|
|
20230828,180900,39141685,539,539,539,539,0
|
|
20230828,180800,39141685,539,539,539,539,0
|
|
20230828,180700,39141685,539,539,539,539,0
|
|
20230828,180600,39141685,539,539,539,539,0
|
|
20230828,180500,39141685,539,539,539,539,0
|
|
20230828,180400,39141685,539,539,539,539,0
|
|
20230828,180300,39141685,539,539,539,539,0
|
|
20230828,180200,39141685,539,539,539,539,0
|
|
20230828,180100,39141685,539,539,539,539,0
|
|
20230828,180000,39141685,539,539,539,539,0
|
|
20230828,175900,39141685,539,539,539,539,0
|
|
20230828,175800,39141685,539,539,539,539,0
|
|
20230828,175700,39141685,539,539,539,539,0
|
|
20230828,175600,39141685,539,539,539,539,0
|
|
20230828,175500,39141685,539,539,539,539,0
|
|
20230828,175400,39141685,539,539,539,539,0
|
|
20230828,175300,39141685,539,539,539,539,0
|
|
20230828,175200,39141685,539,539,539,539,0
|
|
20230828,175100,39141685,539,539,539,539,0
|
|
20230828,175000,39141685,539,539,539,539,0
|
|
20230828,174900,39141685,539,539,539,539,0
|
|
20230828,174800,39141685,539,539,539,539,0
|
|
20230828,174700,39141685,539,539,539,539,0
|
|
20230828,174600,39141685,539,539,539,539,0
|
|
20230828,174500,39141685,539,539,539,539,0
|
|
20230828,174400,39141685,539,539,539,539,0
|
|
20230828,174300,39141685,539,539,539,539,0
|
|
20230828,174200,39141685,539,539,539,539,0
|
|
20230828,174100,39141685,539,539,539,539,3267
|
|
20230828,174000,39141685,539,539,539,539,0
|
|
20230828,173900,39141685,539,539,539,539,0
|
|
20230828,173800,39141685,539,539,539,539,0
|
|
20230828,173700,39141685,539,539,539,539,0
|
|
20230828,173600,39141685,539,539,539,539,0
|
|
20230828,173500,39141685,539,539,539,539,0
|
|
20230828,173400,39141685,539,539,539,539,0
|
|
20230828,173300,39141685,539,539,539,539,0
|
|
20230828,173200,39141685,539,539,539,539,0
|
|
20230828,173100,39141685,539,539,539,539,0
|
|
20230828,173000,39141685,539,539,539,539,0
|
|
20230828,172900,39141685,539,539,539,539,0
|
|
20230828,172800,39141685,539,539,539,539,0
|
|
20230828,172700,39141685,539,539,539,539,0
|
|
20230828,172600,39141685,539,539,539,539,0
|
|
20230828,172500,39141685,539,539,539,539,0
|
|
20230828,172400,39141685,539,539,539,539,0
|
|
20230828,172300,39141685,539,539,539,539,0
|
|
20230828,172200,39141685,539,539,539,539,0
|
|
20230828,172100,39141685,539,539,539,539,0
|
|
20230828,172000,39141685,539,539,539,539,0
|
|
20230828,171900,39141685,539,539,539,539,0
|
|
20230828,171800,39141685,539,539,539,539,0
|
|
20230828,171700,39141685,539,539,539,539,0
|
|
20230828,171600,39141685,539,539,539,539,0
|
|
20230828,171500,39141685,539,539,539,539,0
|
|
20230828,171400,39141685,539,539,539,539,0
|
|
20230828,171300,39141685,539,539,539,539,0
|
|
20230828,171200,39141685,539,539,539,539,0
|
|
20230828,171100,39141685,539,539,539,539,3267
|
|
20230828,171000,39141685,539,539,539,539,0
|
|
20230828,170900,39141685,539,539,539,539,0
|
|
20230828,170800,39141685,539,539,539,539,0
|
|
20230828,170700,39141685,539,539,539,539,0
|
|
20230828,170600,39141685,539,539,539,539,0
|
|
20230828,170500,39141685,539,539,539,539,0
|
|
20230828,170400,39141685,539,539,539,539,0
|
|
20230828,170300,39141685,539,539,539,539,0
|
|
20230828,170200,39141685,539,539,539,539,0
|
|
20230828,170100,39141685,539,539,539,539,0
|
|
20230828,170000,39141685,539,539,539,539,0
|
|
20230828,165900,39141685,539,539,539,539,0
|
|
20230828,165800,39141685,539,539,539,539,0
|
|
20230828,165700,39141685,539,539,539,539,0
|
|
20230828,165600,39141685,539,539,539,539,0
|
|
20230828,165500,39141685,539,539,539,539,0
|
|
20230828,165400,39141685,539,539,539,539,0
|
|
20230828,165300,39141685,539,539,539,539,0
|
|
20230828,165200,39141685,539,539,539,539,0
|
|
20230828,165100,39141685,539,539,539,539,0
|
|
20230828,165000,39141685,539,539,539,539,0
|
|
20230828,164900,39141685,539,539,539,539,0
|
|
20230828,164800,39141685,539,539,539,539,0
|
|
20230828,164700,39141685,539,539,539,539,0
|
|
20230828,164600,39141685,539,539,539,539,0
|
|
20230828,164500,39141685,539,539,539,539,0
|
|
20230828,164400,39141685,539,539,539,539,0
|
|
20230828,164300,39141685,539,539,539,539,0
|
|
20230828,164200,39141685,539,539,539,539,0
|
|
20230828,164100,39141685,539,539,539,539,3267
|
|
20230828,164000,39141685,539,539,539,539,0
|
|
20230828,163900,39141685,539,539,539,539,0
|
|
20230828,163800,39141685,539,539,539,539,0
|
|
20230828,163700,39141685,539,539,539,539,0
|
|
20230828,163600,39141685,539,539,539,539,0
|
|
20230828,163500,39141685,539,539,539,539,0
|
|
20230828,163400,39141685,539,539,539,539,0
|
|
20230828,163300,39141685,539,539,539,539,0
|
|
20230828,163200,39141685,539,539,539,539,0
|
|
20230828,163100,39141685,539,539,539,539,0
|
|
20230828,163000,39141685,539,539,539,539,0
|
|
20230828,162900,39141685,539,539,539,539,0
|
|
20230828,162800,39141685,539,539,539,539,0
|
|
20230828,162700,39141685,539,539,539,539,0
|
|
20230828,162600,39141685,539,539,539,539,0
|
|
20230828,162500,39141685,539,539,539,539,0
|
|
20230828,162400,39141685,539,539,539,539,0
|
|
20230828,162300,39141685,539,539,539,539,0
|
|
20230828,162200,39141685,539,539,539,539,0
|
|
20230828,162100,39141685,539,539,539,539,0
|
|
20230828,162000,39141685,539,539,539,539,0
|
|
20230828,161900,39141685,539,539,539,539,0
|
|
20230828,161800,39141685,539,539,539,539,0
|
|
20230828,161700,39141685,539,539,539,539,0
|
|
20230828,161600,39141685,539,539,539,539,0
|
|
20230828,161500,39141685,539,539,539,539,0
|
|
20230828,161400,39141685,539,539,539,539,0
|
|
20230828,161300,39141685,539,539,539,539,0
|
|
20230828,161200,39141685,539,539,539,539,0
|
|
20230828,161100,39141685,539,539,539,539,3267
|
|
20230828,161000,39141685,539,539,539,539,0
|
|
20230828,160900,39141685,539,539,539,539,0
|
|
20230828,160800,39141685,539,539,539,539,0
|
|
20230828,160700,39141685,539,539,539,539,0
|
|
20230828,160600,39141685,539,539,539,539,0
|
|
20230828,160500,39141685,539,539,539,539,0
|
|
20230828,160400,39141685,539,539,539,539,0
|
|
20230828,160300,39141685,539,539,539,539,0
|
|
20230828,160200,39141685,539,539,539,539,0
|
|
20230828,160100,39141685,539,539,539,539,0
|
|
20230828,160000,39141685,539,539,539,539,0
|
|
20230828,155900,39141685,539,539,539,539,0
|
|
20230828,155800,39141685,539,539,539,539,0
|
|
20230828,155700,39141685,539,539,539,539,0
|
|
20230828,155600,39141685,539,539,539,539,0
|
|
20230828,155500,39141685,539,539,539,539,0
|
|
20230828,155400,39141685,539,539,539,539,0
|
|
20230828,155300,39141685,539,539,539,539,0
|
|
20230828,155200,39141685,539,539,539,539,0
|
|
20230828,155100,39141685,539,539,539,539,0
|
|
20230828,155000,39141685,539,539,539,539,0
|
|
20230828,154900,39141685,539,539,539,539,0
|
|
20230828,154800,39141685,539,539,539,539,0
|
|
20230828,154700,39141685,539,539,539,539,0
|
|
20230828,154600,39141685,539,539,539,539,0
|
|
20230828,154500,39141685,539,539,539,539,0
|
|
20230828,154400,39141685,539,539,539,539,0
|
|
20230828,154300,39141685,539,539,539,539,0
|
|
20230828,154200,39141685,539,539,539,539,0
|
|
20230828,154100,39141685,539,539,539,539,3267
|
|
20230828,154000,39141685,539,539,539,539,0
|
|
20230828,153900,39141685,539,539,539,539,0
|
|
20230828,153800,39141685,539,539,539,539,0
|
|
20230828,153700,39141685,539,539,539,539,0
|
|
20230828,153600,39141685,539,539,539,539,0
|
|
20230828,153500,39141685,539,539,539,539,0
|
|
20230828,153400,39141685,539,539,539,539,0
|
|
20230828,153300,39141685,539,539,539,539,0
|
|
20230828,153200,39141685,539,539,539,539,0
|
|
20230828,153100,39141685,539,539,539,539,0
|
|
20230828,153000,39141685,539,539,539,539,3267
|
|
20230828,152900,37380772,539,539,539,539,0
|
|
20230828,152800,37380772,539,539,539,539,0
|
|
20230828,152700,37380772,539,539,539,539,0
|
|
20230828,152600,37380772,539,539,539,539,0
|
|
20230828,152500,37380772,539,539,539,539,0
|
|
20230828,152400,37380772,539,539,539,539,0
|
|
20230828,152300,37380772,539,539,539,539,0
|
|
20230828,152200,37380772,539,539,539,539,0
|
|
20230828,152100,37380772,539,539,539,539,0
|
|
20230828,152000,37380772,539,539,539,539,0
|
|
20230828,151900,37380772,539,535,539,535,595
|
|
20230828,151800,37062443,535,539,539,535,11769
|
|
20230828,151700,30752336,538,538,538,538,0
|
|
20230828,151600,30752336,538,538,538,538,0
|
|
20230828,151500,30752336,538,538,538,538,47
|
|
20230828,151400,30727050,538,538,538,538,1593
|
|
20230828,151300,29870016,539,539,539,539,0
|
|
20230828,151200,29870016,539,539,539,539,0
|
|
20230828,151100,29870016,539,539,539,539,20
|
|
20230828,151000,29859236,539,539,539,539,0
|
|
20230828,150900,29859236,539,539,539,539,0
|
|
20230828,150800,29859236,539,539,539,539,0
|
|
20230828,150700,29859236,539,539,539,539,0
|
|
20230828,150600,29859236,539,539,539,539,0
|
|
20230828,150500,29859236,539,539,539,539,0
|
|
20230828,150400,29859236,539,539,539,539,198
|
|
20230828,150300,29752514,539,539,539,539,0
|
|
20230828,150200,29752514,539,539,539,539,0
|
|
20230828,150100,29752514,539,539,539,539,0
|
|
20230828,150000,29752514,539,539,539,539,0
|
|
20230828,145900,29752514,539,539,539,539,1
|
|
20230828,145800,29751975,539,539,539,539,100
|
|
20230828,145700,29698075,539,539,539,539,5
|
|
20230828,145600,29695380,539,539,539,539,0
|
|
20230828,145500,29695380,539,539,539,539,0
|
|
20230828,145400,29695380,539,539,539,539,0
|
|
20230828,145300,29695380,539,539,539,539,13
|
|
20230828,145200,29688373,540,540,540,540,0
|
|
20230828,145100,29688373,540,540,540,540,0
|
|
20230828,145000,29688373,540,540,540,540,0
|
|
20230828,144900,29688373,540,540,540,540,3
|
|
20230828,144800,29686753,539,539,539,539,0
|
|
20230828,144700,29686753,539,539,539,539,0
|
|
20230828,144600,29686753,539,539,539,539,0
|
|
20230828,144500,29686753,539,539,539,539,1
|
|
20230828,144400,29686214,540,540,540,540,0
|
|
20230828,144300,29686214,540,540,540,540,0
|
|
20230828,144200,29686214,540,540,540,540,0
|
|
20230828,144100,29686214,540,540,540,540,0
|
|
20230828,144000,29686214,540,540,540,540,0
|
|
20230828,143900,29686214,540,540,540,540,2
|
|
20230828,143800,29685134,540,540,540,540,0
|
|
20230828,143700,29685134,540,540,540,540,1
|
|
20230828,143600,29684594,540,540,540,540,0
|
|
20230828,143500,29684594,540,540,540,540,10
|
|
20230828,143400,29679194,538,538,538,538,0
|
|
20230828,143300,29679194,538,538,538,538,0
|
|
20230828,143200,29679194,538,538,538,538,0
|
|
20230828,143100,29679194,538,539,539,538,614
|
|
20230828,143000,29348697,540,540,540,540,0
|
|
20230828,142900,29348697,540,540,540,540,0
|
|
20230828,142800,29348697,540,540,540,540,0
|
|
20230828,142700,29348697,540,540,540,540,0
|
|
20230828,142600,29348697,540,540,540,540,0
|
|
20230828,142500,29348697,540,540,540,540,0
|
|
20230828,142400,29348697,540,540,540,540,0
|
|
20230828,142300,29348697,540,540,540,540,0
|
|
20230828,142200,29348697,540,540,540,540,0
|
|
20230828,142100,29348697,540,540,540,540,17
|
|
20230828,142000,29339517,540,540,540,540,0
|
|
20230828,141900,29339517,540,540,540,540,0
|
|
20230828,141800,29339517,540,540,540,540,0
|
|
20230828,141700,29339517,540,540,540,540,0
|
|
20230828,141600,29339517,540,540,540,540,0
|
|
20230828,141500,29339517,540,540,540,540,0
|
|
20230828,141400,29339517,540,540,540,540,0
|
|
20230828,141300,29339517,540,540,540,540,0
|
|
20230828,141200,29339517,540,540,540,540,0
|
|
20230828,141100,29339517,540,540,540,540,0
|
|
20230828,141000,29339517,540,540,540,540,8
|
|
20230828,140900,29335197,540,540,540,540,0
|
|
20230828,140800,29335197,540,540,540,540,0
|
|
20230828,140700,29335197,540,540,540,540,0
|
|
20230828,140600,29335197,540,540,540,540,1
|
|
20230828,140500,29334657,539,539,539,539,0
|
|
20230828,140400,29334657,539,539,539,539,0
|
|
20230828,140300,29334657,539,539,539,539,0
|
|
20230828,140200,29334657,539,539,539,539,0
|
|
20230828,140100,29334657,539,539,539,539,0
|
|
20230828,140000,29334657,539,539,539,539,0
|
|
20230828,135900,29334657,539,539,539,539,0
|
|
20230828,135800,29334657,539,539,539,539,0
|
|
20230828,135700,29334657,539,539,539,539,0
|
|
20230828,135600,29334657,539,539,539,539,0
|
|
20230828,135500,29334657,539,539,539,539,0
|
|
20230828,135400,29334657,539,539,539,539,0
|
|
20230828,135300,29334657,539,539,539,539,0
|
|
20230828,135200,29334657,539,539,539,539,1
|
|
20230828,135100,29334118,539,539,539,539,0
|
|
20230828,135000,29334118,539,539,539,539,1737
|
|
20230828,134900,28397875,540,540,540,540,0
|
|
20230828,134800,28397875,540,540,540,540,0
|
|
20230828,134700,28397875,540,540,540,540,0
|
|
20230828,134600,28397875,540,540,540,540,0
|
|
20230828,134500,28397875,540,540,540,540,0
|
|
20230828,134400,28397875,540,540,540,540,0
|
|
20230828,134300,28397875,540,540,540,540,0
|
|
20230828,134200,28397875,540,540,540,540,0
|
|
20230828,134100,28397875,540,540,540,540,0
|
|
20230828,134000,28397875,540,540,540,540,0
|
|
20230828,133900,28397875,540,540,540,540,0
|
|
20230828,133800,28397875,540,540,540,540,2
|
|
20230828,133700,28396795,540,540,540,540,0
|
|
20230828,133600,28396795,540,540,540,540,0
|
|
20230828,133500,28396795,540,540,540,540,15
|
|
20230828,133400,28388695,540,540,540,540,0
|
|
20230828,133300,28388695,540,540,540,540,0
|
|
20230828,133200,28388695,540,540,540,540,10
|
|
20230828,133100,28383295,539,539,539,539,308
|
|
20230828,133000,28217283,539,539,539,539,1000
|
|
20230828,132900,27678283,538,538,538,538,0
|
|
20230828,132800,27678283,538,538,538,538,0
|
|
20230828,132700,27678283,538,538,538,538,1
|
|
20230828,132600,27677745,539,539,539,539,0
|
|
20230828,132500,27677745,539,539,539,539,0
|
|
20230828,132400,27677745,539,539,539,539,0
|
|
20230828,132300,27677745,539,539,539,538,31
|
|
20230828,132200,27661056,539,539,539,539,0
|
|
20230828,132100,27661056,539,539,539,539,0
|
|
20230828,132000,27661056,539,539,539,539,0
|
|
20230828,131900,27661056,539,539,539,539,0
|
|
20230828,131800,27661056,539,539,539,539,10
|
|
20230828,131700,27655666,538,540,540,538,2450
|
|
20230828,131600,26335111,539,539,539,539,0
|
|
20230828,131500,26335111,539,539,539,539,0
|
|
20230828,131400,26335111,539,539,539,539,0
|
|
20230828,131300,26335111,539,539,539,539,565
|
|
20230828,131200,26030576,539,539,539,539,0
|
|
20230828,131100,26030576,539,539,539,539,0
|
|
20230828,131000,26030576,539,539,539,539,0
|
|
20230828,130900,26030576,539,539,539,539,0
|
|
20230828,130800,26030576,539,539,539,539,108
|
|
20230828,130700,25972364,539,539,539,539,110
|
|
20230828,130600,25913074,539,539,539,539,0
|
|
20230828,130500,25913074,539,539,539,539,0
|
|
20230828,130400,25913074,539,539,539,539,0
|
|
20230828,130300,25913074,539,539,539,539,50
|
|
20230828,130200,25886124,536,536,536,536,0
|
|
20230828,130100,25886124,536,536,536,536,0
|
|
20230828,130000,25886124,536,536,536,536,0
|
|
20230828,125900,25886124,536,536,536,536,0
|
|
20230828,125800,25886124,536,536,536,536,0
|
|
20230828,125700,25886124,536,536,536,536,0
|
|
20230828,125600,25886124,536,537,537,536,6000
|
|
20230828,125500,22670103,540,540,540,540,0
|
|
20230828,125400,22670103,540,540,540,540,0
|
|
20230828,125300,22670103,540,540,540,540,0
|
|
20230828,125200,22670103,540,540,540,540,0
|
|
20230828,125100,22670103,540,540,540,540,0
|
|
20230828,125000,22670103,540,540,540,540,0
|
|
20230828,124900,22670103,540,540,540,540,0
|
|
20230828,124800,22670103,540,540,540,540,0
|
|
20230828,124700,22670103,540,540,540,540,0
|
|
20230828,124600,22670103,540,540,540,540,0
|
|
20230828,124500,22670103,540,540,540,540,0
|
|
20230828,124400,22670103,540,540,540,540,0
|
|
20230828,124300,22670103,540,540,540,540,1150
|
|
20230828,124200,22049103,536,540,540,536,8590
|
|
20230828,124100,17427709,540,540,540,540,1083
|
|
20230828,124000,16842889,542,541,542,541,160
|
|
20230828,123900,16756180,540,540,540,540,300
|
|
20230828,123800,16594180,540,540,540,540,0
|
|
20230828,123700,16594180,540,540,540,540,0
|
|
20230828,123600,16594180,540,541,541,540,500
|
|
20230828,123500,16323840,541,541,541,541,13
|
|
20230828,123400,16316807,541,542,542,541,365
|
|
20230828,123300,16118990,542,542,542,542,0
|
|
20230828,123200,16118990,542,542,542,542,0
|
|
20230828,123100,16118990,542,542,542,542,0
|
|
20230828,123000,16118990,542,542,542,542,0
|
|
20230828,122900,16118990,542,542,542,542,0
|
|
20230828,122800,16118990,542,542,542,542,0
|
|
20230828,122700,16118990,542,542,542,542,0
|
|
20230828,122600,16118990,542,542,542,542,0
|
|
20230828,122500,16118990,542,542,542,542,0
|
|
20230828,122400,16118990,542,542,542,542,0
|
|
20230828,122300,16118990,542,543,543,542,1648
|
|
20230828,122200,15225105,544,544,544,544,100
|
|
20230828,122100,15170705,545,545,545,545,0
|
|
20230828,122000,15170705,545,545,545,545,1
|
|
20230828,121900,15170160,544,544,544,544,0
|
|
20230828,121800,15170160,544,544,544,544,0
|
|
20230828,121700,15170160,544,544,544,544,0
|
|
20230828,121600,15170160,544,544,544,544,846
|
|
20230828,121500,14709936,544,544,544,544,0
|
|
20230828,121400,14709936,544,544,544,544,200
|
|
20230828,121300,14601136,547,547,547,547,0
|
|
20230828,121200,14601136,547,547,547,547,0
|
|
20230828,121100,14601136,547,547,547,547,0
|
|
20230828,121000,14601136,547,547,547,547,0
|
|
20230828,120900,14601136,547,547,547,547,0
|
|
20230828,120800,14601136,547,547,547,547,0
|
|
20230828,120700,14601136,547,547,547,547,0
|
|
20230828,120600,14601136,547,546,547,546,20
|
|
20230828,120500,14590199,547,547,547,547,0
|
|
20230828,120400,14590199,547,546,547,546,100
|
|
20230828,120300,14535508,543,543,543,543,0
|
|
20230828,120200,14535508,543,543,543,543,0
|
|
20230828,120100,14535508,543,543,543,543,0
|
|
20230828,120000,14535508,543,543,543,543,0
|
|
20230828,115900,14535508,543,545,547,543,892
|
|
20230828,115800,14050542,547,547,547,547,0
|
|
20230828,115700,14050542,547,547,547,547,0
|
|
20230828,115600,14050542,547,547,547,547,0
|
|
20230828,115500,14050542,547,547,547,547,0
|
|
20230828,115400,14050542,547,547,547,547,0
|
|
20230828,115300,14050542,547,547,547,547,1
|
|
20230828,115200,14049995,547,547,547,547,0
|
|
20230828,115100,14049995,547,547,547,547,0
|
|
20230828,115000,14049995,547,547,547,547,0
|
|
20230828,114900,14049995,547,547,547,547,0
|
|
20230828,114800,14049995,547,546,547,546,7
|
|
20230828,114700,14046167,547,547,547,547,0
|
|
20230828,114600,14046167,547,547,547,547,0
|
|
20230828,114500,14046167,547,547,547,547,0
|
|
20230828,114400,14046167,547,547,547,547,0
|
|
20230828,114300,14046167,547,547,547,547,0
|
|
20230828,114200,14046167,547,547,547,547,0
|
|
20230828,114100,14046167,547,547,547,547,1
|
|
20230828,114000,14045620,548,548,548,548,280
|
|
20230828,113900,13892180,548,548,548,548,0
|
|
20230828,113800,13892180,548,548,548,548,0
|
|
20230828,113700,13892180,548,548,548,548,0
|
|
20230828,113600,13892180,548,548,548,548,2
|
|
20230828,113500,13891084,548,548,548,548,6
|
|
20230828,113400,13887796,548,548,548,548,0
|
|
20230828,113300,13887796,548,547,548,547,10
|
|
20230828,113200,13882318,547,547,547,547,0
|
|
20230828,113100,13882318,547,547,547,547,30
|
|
20230828,113000,13865908,547,547,547,547,0
|
|
20230828,112900,13865908,547,547,547,547,0
|
|
20230828,112800,13865908,547,547,547,547,0
|
|
20230828,112700,13865908,547,547,547,547,0
|
|
20230828,112600,13865908,547,547,547,547,100
|
|
20230828,112500,13811208,543,543,543,543,0
|
|
20230828,112400,13811208,543,543,543,543,0
|
|
20230828,112300,13811208,543,543,543,543,1
|
|
20230828,112200,13810665,548,544,548,544,200
|
|
20230828,112100,13701106,544,544,544,544,0
|
|
20230828,112000,13701106,544,544,544,544,0
|
|
20230828,111900,13701106,544,544,544,544,0
|
|
20230828,111800,13701106,544,544,544,544,0
|
|
20230828,111700,13701106,544,544,544,544,0
|
|
20230828,111600,13701106,544,544,544,544,0
|
|
20230828,111500,13701106,544,544,544,544,0
|
|
20230828,111400,13701106,544,544,544,544,0
|
|
20230828,111300,13701106,544,544,544,544,0
|
|
20230828,111200,13701106,544,544,544,544,1
|
|
20230828,111100,13700562,544,544,544,544,1
|
|
20230828,111000,13700018,544,544,544,544,1
|
|
20230828,110900,13699474,544,544,544,544,1
|
|
20230828,110800,13698930,545,545,545,545,0
|
|
20230828,110700,13698930,545,545,545,545,500
|
|
20230828,110600,13426430,545,545,545,545,0
|
|
20230828,110500,13426430,545,545,545,545,0
|
|
20230828,110400,13426430,545,545,545,545,0
|
|
20230828,110300,13426430,545,545,545,545,0
|
|
20230828,110200,13426430,545,545,545,545,0
|
|
20230828,110100,13426430,545,545,545,545,2
|
|
20230828,110000,13425340,543,543,543,543,0
|
|
20230828,105900,13425340,543,543,543,543,0
|
|
20230828,105800,13425340,543,543,543,543,0
|
|
20230828,105700,13425340,543,543,543,543,0
|
|
20230828,105600,13425340,543,543,543,543,0
|
|
20230828,105500,13425340,543,543,543,543,0
|
|
20230828,105400,13425340,543,543,543,543,0
|
|
20230828,105300,13425340,543,543,543,543,150
|
|
20230828,105200,13343890,543,543,543,543,1379
|
|
20230828,105100,12595093,543,543,543,543,0
|
|
20230828,105000,12595093,543,543,543,543,0
|
|
20230828,104900,12595093,543,543,543,543,0
|
|
20230828,104800,12595093,543,543,543,543,0
|
|
20230828,104700,12595093,543,543,543,543,1
|
|
20230828,104600,12594550,542,542,542,542,623
|
|
20230828,104500,12256884,542,542,542,542,0
|
|
20230828,104400,12256884,542,542,542,542,0
|
|
20230828,104300,12256884,542,542,542,542,0
|
|
20230828,104200,12256884,542,542,542,542,0
|
|
20230828,104100,12256884,542,542,542,542,0
|
|
20230828,104000,12256884,542,542,542,542,0
|
|
20230828,103900,12256884,542,542,542,542,48
|
|
20230828,103800,12230868,542,542,542,542,14
|
|
20230828,103700,12223280,542,542,542,542,0
|
|
20230828,103600,12223280,542,542,542,542,0
|
|
20230828,103500,12223280,542,542,542,542,262
|
|
20230828,103400,12081276,543,543,543,543,0
|
|
20230828,103300,12081276,543,543,543,543,605
|
|
20230828,103200,11752761,542,542,542,542,0
|
|
20230828,103100,11752761,542,542,542,542,0
|
|
20230828,103000,11752761,542,542,542,542,33
|
|
20230828,102900,11734875,542,542,542,542,50
|
|
20230828,102800,11707775,542,542,542,542,200
|
|
20230828,102700,11599375,542,542,542,542,200
|
|
20230828,102600,11490975,542,542,542,542,23
|
|
20230828,102500,11478509,541,541,541,541,0
|
|
20230828,102400,11478509,541,541,541,541,0
|
|
20230828,102300,11478509,541,541,541,541,703
|
|
20230828,102200,11098186,540,540,540,540,0
|
|
20230828,102100,11098186,540,540,540,540,0
|
|
20230828,102000,11098186,540,540,540,540,0
|
|
20230828,101900,11098186,540,540,540,540,0
|
|
20230828,101800,11098186,540,540,540,540,0
|
|
20230828,101700,11098186,540,540,540,540,0
|
|
20230828,101600,11098186,540,540,540,540,0
|
|
20230828,101500,11098186,540,540,540,540,0
|
|
20230828,101400,11098186,540,540,540,540,0
|
|
20230828,101300,11098186,540,540,540,540,0
|
|
20230828,101200,11098186,540,540,540,540,0
|
|
20230828,101100,11098186,540,540,540,540,0
|
|
20230828,101000,11098186,540,540,540,540,500
|
|
20230828,100900,10828186,540,540,540,540,0
|
|
20230828,100800,10828186,540,540,540,540,0
|
|
20230828,100700,10828186,540,540,540,540,0
|
|
20230828,100600,10828186,540,540,540,540,0
|
|
20230828,100500,10828186,540,540,540,540,0
|
|
20230828,100400,10828186,540,540,540,540,0
|
|
20230828,100300,10828186,540,542,542,540,751
|
|
20230828,100200,10422614,542,542,542,542,0
|
|
20230828,100100,10422614,542,542,542,542,0
|
|
20230828,100000,10422614,542,542,542,542,1
|
|
20230828,095900,10422072,540,540,540,540,0
|
|
20230828,095800,10422072,540,540,540,540,200
|
|
20230828,095700,10314072,540,541,541,540,100
|
|
20230828,095600,10260067,542,542,542,542,1
|
|
20230828,095500,10259525,541,541,541,541,0
|
|
20230828,095400,10259525,541,541,541,541,0
|
|
20230828,095300,10259525,541,541,541,541,0
|
|
20230828,095200,10259525,541,541,541,541,0
|
|
20230828,095100,10259525,541,542,542,541,40
|
|
20230828,095000,10237865,543,545,545,543,24
|
|
20230828,094900,10224829,543,544,544,543,15
|
|
20230828,094800,10216674,544,544,545,543,21
|
|
20230828,094700,10205250,545,545,545,545,0
|
|
20230828,094600,10205250,545,545,545,545,0
|
|
20230828,094500,10205250,545,544,545,544,20
|
|
20230828,094400,10194359,545,542,545,542,250
|
|
20230828,094300,10058722,542,542,542,542,0
|
|
20230828,094200,10058722,542,542,542,542,0
|
|
20230828,094100,10058722,542,541,542,541,364
|
|
20230828,094000,9861778,541,541,541,541,12
|
|
20230828,093900,9855286,541,541,541,541,10
|
|
20230828,093800,9849876,541,541,541,541,10
|
|
20230828,093700,9844466,540,540,540,540,1
|
|
20230828,093600,9843926,541,541,541,541,18
|
|
20230828,093500,9834188,541,541,541,541,4
|
|
20230828,093400,9832024,541,541,541,541,9
|
|
20230828,093300,9827155,541,541,541,541,78
|
|
20230828,093200,9784957,541,541,541,541,4
|
|
20230828,093100,9782793,541,540,541,540,1038
|
|
20230828,093000,9221262,540,540,540,540,20
|
|
20230828,092900,9210462,540,540,540,540,0
|
|
20230828,092800,9210462,540,540,540,540,180
|
|
20230828,092700,9113262,540,540,540,540,0
|
|
20230828,092600,9113262,540,540,540,540,0
|
|
20230828,092500,9113262,540,540,540,540,25
|
|
20230828,092400,9099762,539,539,539,539,0
|
|
20230828,092300,9099762,539,539,539,539,688
|
|
20230828,092200,8728930,539,539,539,539,0
|
|
20230828,092100,8728930,539,539,539,539,7
|
|
20230828,092000,8725157,539,539,539,539,0
|
|
20230828,091900,8725157,539,539,539,538,25
|
|
20230828,091800,8711687,539,537,539,537,502
|
|
20230828,091700,8442109,536,536,536,536,0
|
|
20230828,091600,8442109,536,539,539,536,580
|
|
20230828,091500,8130575,539,539,539,539,4
|
|
20230828,091400,8128419,540,540,540,540,0
|
|
20230828,091300,8128419,540,541,541,540,6
|
|
20230828,091200,8125178,543,543,543,543,0
|
|
20230828,091100,8125178,543,541,543,541,700
|
|
20230828,091000,7745688,537,537,537,537,200
|
|
20230828,090900,7638288,537,539,539,537,170
|
|
20230828,090800,7546888,536,536,536,536,0
|
|
20230828,090700,7546888,536,536,536,536,0
|
|
20230828,090600,7546888,536,536,536,536,209
|
|
20230828,090500,7434864,533,534,534,533,7305
|
|
20230828,090400,3535047,537,539,539,537,3606
|
|
20230828,090300,1594491,540,541,541,540,1136
|
|
20230828,090200,981015,539,539,539,539,3
|
|
20230828,090100,979398,543,543,543,543,0
|
|
20230828,090000,979398,543,538,543,538,1819
|