584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184100,34050792,534,534,534,534,3353
|
|
20230908,184000,34050792,534,534,534,534,0
|
|
20230908,183900,34050792,534,534,534,534,0
|
|
20230908,183800,34050792,534,534,534,534,0
|
|
20230908,183700,34050792,534,534,534,534,0
|
|
20230908,183600,34050792,534,534,534,534,0
|
|
20230908,183500,34050792,534,534,534,534,0
|
|
20230908,183400,34050792,534,534,534,534,0
|
|
20230908,183300,34050792,534,534,534,534,0
|
|
20230908,183200,34050792,534,534,534,534,0
|
|
20230908,183100,34050792,534,534,534,534,0
|
|
20230908,183000,34050792,534,534,534,534,0
|
|
20230908,182900,34050792,534,534,534,534,0
|
|
20230908,182800,34050792,534,534,534,534,0
|
|
20230908,182700,34050792,534,534,534,534,0
|
|
20230908,182600,34050792,534,534,534,534,0
|
|
20230908,182500,34050792,534,534,534,534,0
|
|
20230908,182400,34050792,534,534,534,534,0
|
|
20230908,182300,34050792,534,534,534,534,0
|
|
20230908,182200,34050792,534,534,534,534,0
|
|
20230908,182100,34050792,534,534,534,534,0
|
|
20230908,182000,34050792,534,534,534,534,0
|
|
20230908,181900,34050792,534,534,534,534,0
|
|
20230908,181800,34050792,534,534,534,534,0
|
|
20230908,181700,34050792,534,534,534,534,0
|
|
20230908,181600,34050792,534,534,534,534,0
|
|
20230908,181500,34050792,534,534,534,534,0
|
|
20230908,181400,34050792,534,534,534,534,0
|
|
20230908,181300,34050792,534,534,534,534,0
|
|
20230908,181200,34050792,534,534,534,534,0
|
|
20230908,181100,34050792,534,534,534,534,3353
|
|
20230908,181000,34050792,534,534,534,534,0
|
|
20230908,180900,34050792,534,534,534,534,0
|
|
20230908,180800,34050792,534,534,534,534,0
|
|
20230908,180700,34050792,534,534,534,534,0
|
|
20230908,180600,34050792,534,534,534,534,0
|
|
20230908,180500,34050792,534,534,534,534,0
|
|
20230908,180400,34050792,534,534,534,534,0
|
|
20230908,180300,34050792,534,534,534,534,0
|
|
20230908,180200,34050792,534,534,534,534,0
|
|
20230908,180100,34050792,534,534,534,534,0
|
|
20230908,180000,34050792,534,534,534,534,0
|
|
20230908,175900,34050792,534,534,534,534,0
|
|
20230908,175800,34050792,534,534,534,534,0
|
|
20230908,175700,34050792,534,534,534,534,0
|
|
20230908,175600,34050792,534,534,534,534,0
|
|
20230908,175500,34050792,534,534,534,534,0
|
|
20230908,175400,34050792,534,534,534,534,0
|
|
20230908,175300,34050792,534,534,534,534,0
|
|
20230908,175200,34050792,534,534,534,534,0
|
|
20230908,175100,34050792,534,534,534,534,0
|
|
20230908,175000,34050792,534,534,534,534,0
|
|
20230908,174900,34050792,534,534,534,534,0
|
|
20230908,174800,34050792,534,534,534,534,0
|
|
20230908,174700,34050792,534,534,534,534,0
|
|
20230908,174600,34050792,534,534,534,534,0
|
|
20230908,174500,34050792,534,534,534,534,0
|
|
20230908,174400,34050792,534,534,534,534,0
|
|
20230908,174300,34050792,534,534,534,534,0
|
|
20230908,174200,34050792,534,534,534,534,0
|
|
20230908,174100,34050792,534,534,534,534,3353
|
|
20230908,174000,34050792,534,534,534,534,0
|
|
20230908,173900,34050792,534,534,534,534,0
|
|
20230908,173800,34050792,534,534,534,534,0
|
|
20230908,173700,34050792,534,534,534,534,0
|
|
20230908,173600,34050792,534,534,534,534,0
|
|
20230908,173500,34050792,534,534,534,534,0
|
|
20230908,173400,34050792,534,534,534,534,0
|
|
20230908,173300,34050792,534,534,534,534,0
|
|
20230908,173200,34050792,534,534,534,534,0
|
|
20230908,173100,34050792,534,534,534,534,0
|
|
20230908,173000,34050792,534,534,534,534,0
|
|
20230908,172900,34050792,534,534,534,534,0
|
|
20230908,172800,34050792,534,534,534,534,0
|
|
20230908,172700,34050792,534,534,534,534,0
|
|
20230908,172600,34050792,534,534,534,534,0
|
|
20230908,172500,34050792,534,534,534,534,0
|
|
20230908,172400,34050792,534,534,534,534,0
|
|
20230908,172300,34050792,534,534,534,534,0
|
|
20230908,172200,34050792,534,534,534,534,0
|
|
20230908,172100,34050792,534,534,534,534,0
|
|
20230908,172000,34050792,534,534,534,534,0
|
|
20230908,171900,34050792,534,534,534,534,0
|
|
20230908,171800,34050792,534,534,534,534,0
|
|
20230908,171700,34050792,534,534,534,534,0
|
|
20230908,171600,34050792,534,534,534,534,0
|
|
20230908,171500,34050792,534,534,534,534,0
|
|
20230908,171400,34050792,534,534,534,534,0
|
|
20230908,171300,34050792,534,534,534,534,0
|
|
20230908,171200,34050792,534,534,534,534,0
|
|
20230908,171100,34050792,534,534,534,534,3353
|
|
20230908,171000,34050792,534,534,534,534,0
|
|
20230908,170900,34050792,534,534,534,534,0
|
|
20230908,170800,34050792,534,534,534,534,0
|
|
20230908,170700,34050792,534,534,534,534,0
|
|
20230908,170600,34050792,534,534,534,534,0
|
|
20230908,170500,34050792,534,534,534,534,0
|
|
20230908,170400,34050792,534,534,534,534,0
|
|
20230908,170300,34050792,534,534,534,534,0
|
|
20230908,170200,34050792,534,534,534,534,0
|
|
20230908,170100,34050792,534,534,534,534,0
|
|
20230908,170000,34050792,534,534,534,534,0
|
|
20230908,165900,34050792,534,534,534,534,0
|
|
20230908,165800,34050792,534,534,534,534,0
|
|
20230908,165700,34050792,534,534,534,534,0
|
|
20230908,165600,34050792,534,534,534,534,0
|
|
20230908,165500,34050792,534,534,534,534,0
|
|
20230908,165400,34050792,534,534,534,534,0
|
|
20230908,165300,34050792,534,534,534,534,0
|
|
20230908,165200,34050792,534,534,534,534,0
|
|
20230908,165100,34050792,534,534,534,534,0
|
|
20230908,165000,34050792,534,534,534,534,0
|
|
20230908,164900,34050792,534,534,534,534,0
|
|
20230908,164800,34050792,534,534,534,534,0
|
|
20230908,164700,34050792,534,534,534,534,0
|
|
20230908,164600,34050792,534,534,534,534,0
|
|
20230908,164500,34050792,534,534,534,534,0
|
|
20230908,164400,34050792,534,534,534,534,0
|
|
20230908,164300,34050792,534,534,534,534,0
|
|
20230908,164200,34050792,534,534,534,534,0
|
|
20230908,164100,34050792,534,534,534,534,3353
|
|
20230908,164000,34050792,534,534,534,534,0
|
|
20230908,163900,34050792,534,534,534,534,0
|
|
20230908,163800,34050792,534,534,534,534,0
|
|
20230908,163700,34050792,534,534,534,534,0
|
|
20230908,163600,34050792,534,534,534,534,0
|
|
20230908,163500,34050792,534,534,534,534,0
|
|
20230908,163400,34050792,534,534,534,534,0
|
|
20230908,163300,34050792,534,534,534,534,0
|
|
20230908,163200,34050792,534,534,534,534,0
|
|
20230908,163100,34050792,534,534,534,534,0
|
|
20230908,163000,34050792,534,534,534,534,0
|
|
20230908,162900,34050792,534,534,534,534,0
|
|
20230908,162800,34050792,534,534,534,534,0
|
|
20230908,162700,34050792,534,534,534,534,0
|
|
20230908,162600,34050792,534,534,534,534,0
|
|
20230908,162500,34050792,534,534,534,534,0
|
|
20230908,162400,34050792,534,534,534,534,0
|
|
20230908,162300,34050792,534,534,534,534,0
|
|
20230908,162200,34050792,534,534,534,534,0
|
|
20230908,162100,34050792,534,534,534,534,0
|
|
20230908,162000,34050792,534,534,534,534,0
|
|
20230908,161900,34050792,534,534,534,534,0
|
|
20230908,161800,34050792,534,534,534,534,0
|
|
20230908,161700,34050792,534,534,534,534,0
|
|
20230908,161600,34050792,534,534,534,534,0
|
|
20230908,161500,34050792,534,534,534,534,0
|
|
20230908,161400,34050792,534,534,534,534,0
|
|
20230908,161300,34050792,534,534,534,534,0
|
|
20230908,161200,34050792,534,534,534,534,0
|
|
20230908,161100,34050792,534,534,534,534,3353
|
|
20230908,161000,34050792,534,534,534,534,0
|
|
20230908,160900,34050792,534,534,534,534,0
|
|
20230908,160800,34050792,534,534,534,534,0
|
|
20230908,160700,34050792,534,534,534,534,0
|
|
20230908,160600,34050792,534,534,534,534,0
|
|
20230908,160500,34050792,534,534,534,534,0
|
|
20230908,160400,34050792,534,534,534,534,0
|
|
20230908,160300,34050792,534,534,534,534,0
|
|
20230908,160200,34050792,534,534,534,534,0
|
|
20230908,160100,34050792,534,534,534,534,0
|
|
20230908,160000,34050792,534,534,534,534,0
|
|
20230908,155900,34050792,534,534,534,534,0
|
|
20230908,155800,34050792,534,534,534,534,0
|
|
20230908,155700,34050792,534,534,534,534,0
|
|
20230908,155600,34050792,534,534,534,534,0
|
|
20230908,155500,34050792,534,534,534,534,0
|
|
20230908,155400,34050792,534,534,534,534,0
|
|
20230908,155300,34050792,534,534,534,534,0
|
|
20230908,155200,34050792,534,534,534,534,0
|
|
20230908,155100,34050792,534,534,534,534,0
|
|
20230908,155000,34050792,534,534,534,534,0
|
|
20230908,154900,34050792,534,534,534,534,0
|
|
20230908,154800,34050792,534,534,534,534,0
|
|
20230908,154700,34050792,534,534,534,534,0
|
|
20230908,154600,34050792,534,534,534,534,0
|
|
20230908,154500,34050792,534,534,534,534,0
|
|
20230908,154400,34050792,534,534,534,534,0
|
|
20230908,154300,34050792,534,534,534,534,0
|
|
20230908,154200,34050792,534,534,534,534,0
|
|
20230908,154100,34050792,534,534,534,534,3353
|
|
20230908,154000,34050792,534,534,534,534,0
|
|
20230908,153900,34050792,534,534,534,534,0
|
|
20230908,153800,34050792,534,534,534,534,0
|
|
20230908,153700,34050792,534,534,534,534,0
|
|
20230908,153600,34050792,534,534,534,534,0
|
|
20230908,153500,34050792,534,534,534,534,0
|
|
20230908,153400,34050792,534,534,534,534,0
|
|
20230908,153300,34050792,534,534,534,534,0
|
|
20230908,153200,34050792,534,534,534,534,0
|
|
20230908,153100,34050792,534,534,534,534,0
|
|
20230908,153000,34050792,534,534,534,534,3353
|
|
20230908,152900,32260290,535,535,535,535,0
|
|
20230908,152800,32260290,535,535,535,535,0
|
|
20230908,152700,32260290,535,535,535,535,0
|
|
20230908,152600,32260290,535,535,535,535,0
|
|
20230908,152500,32260290,535,535,535,535,0
|
|
20230908,152400,32260290,535,535,535,535,0
|
|
20230908,152300,32260290,535,535,535,535,0
|
|
20230908,152200,32260290,535,535,535,535,0
|
|
20230908,152100,32260290,535,535,535,535,0
|
|
20230908,152000,32260290,535,535,535,535,0
|
|
20230908,151900,32260290,535,535,535,535,1500
|
|
20230908,151800,31457790,535,535,535,535,0
|
|
20230908,151700,31457790,535,535,535,535,0
|
|
20230908,151600,31457790,535,535,535,535,95
|
|
20230908,151500,31406965,535,535,535,535,0
|
|
20230908,151400,31406965,535,535,535,535,1080
|
|
20230908,151300,30829165,535,534,535,534,1011
|
|
20230908,151200,30288914,534,534,534,534,20
|
|
20230908,151100,30278234,534,534,534,534,1000
|
|
20230908,151000,29744234,534,534,534,534,0
|
|
20230908,150900,29744234,534,534,534,534,0
|
|
20230908,150800,29744234,534,534,534,534,5
|
|
20230908,150700,29741564,534,534,534,534,0
|
|
20230908,150600,29741564,534,534,534,534,0
|
|
20230908,150500,29741564,534,534,534,534,0
|
|
20230908,150400,29741564,534,534,534,534,27
|
|
20230908,150300,29727146,534,534,534,534,11
|
|
20230908,150200,29721272,533,533,533,533,0
|
|
20230908,150100,29721272,533,534,534,533,543
|
|
20230908,150000,29431852,533,533,533,533,0
|
|
20230908,145900,29431852,533,533,533,533,0
|
|
20230908,145800,29431852,533,533,533,533,0
|
|
20230908,145700,29431852,533,533,533,533,0
|
|
20230908,145600,29431852,533,533,533,533,0
|
|
20230908,145500,29431852,533,533,533,533,1353
|
|
20230908,145400,28710703,533,533,533,533,60
|
|
20230908,145300,28678723,533,533,533,533,0
|
|
20230908,145200,28678723,533,533,533,533,0
|
|
20230908,145100,28678723,533,533,533,533,0
|
|
20230908,145000,28678723,533,532,533,532,2232
|
|
20230908,144900,27490999,533,533,533,533,0
|
|
20230908,144800,27490999,533,533,533,533,0
|
|
20230908,144700,27490999,533,533,533,533,0
|
|
20230908,144600,27490999,533,533,533,533,0
|
|
20230908,144500,27490999,533,533,533,533,10
|
|
20230908,144400,27485669,533,533,533,533,0
|
|
20230908,144300,27485669,533,533,533,533,0
|
|
20230908,144200,27485669,533,533,533,533,69
|
|
20230908,144100,27448892,533,533,533,533,0
|
|
20230908,144000,27448892,533,533,533,533,0
|
|
20230908,143900,27448892,533,533,533,533,0
|
|
20230908,143800,27448892,533,533,533,533,0
|
|
20230908,143700,27448892,533,533,533,533,0
|
|
20230908,143600,27448892,533,533,533,533,0
|
|
20230908,143500,27448892,533,533,533,533,0
|
|
20230908,143400,27448892,533,533,533,533,0
|
|
20230908,143300,27448892,533,533,533,533,50
|
|
20230908,143200,27422242,533,533,533,533,1
|
|
20230908,143100,27421709,532,532,532,532,0
|
|
20230908,143000,27421709,532,532,532,532,0
|
|
20230908,142900,27421709,532,532,532,532,0
|
|
20230908,142800,27421709,532,532,532,532,0
|
|
20230908,142700,27421709,532,532,532,532,219
|
|
20230908,142600,27305201,532,532,532,532,0
|
|
20230908,142500,27305201,532,532,532,532,0
|
|
20230908,142400,27305201,532,532,532,532,100
|
|
20230908,142300,27252001,532,532,532,532,0
|
|
20230908,142200,27252001,532,532,532,532,0
|
|
20230908,142100,27252001,532,532,532,532,500
|
|
20230908,142000,26986001,532,532,532,532,0
|
|
20230908,141900,26986001,532,532,532,532,0
|
|
20230908,141800,26986001,532,532,532,532,0
|
|
20230908,141700,26986001,532,532,532,532,0
|
|
20230908,141600,26986001,532,532,532,532,0
|
|
20230908,141500,26986001,532,532,532,532,0
|
|
20230908,141400,26986001,532,532,532,532,0
|
|
20230908,141300,26986001,532,532,532,532,0
|
|
20230908,141200,26986001,532,532,532,532,0
|
|
20230908,141100,26986001,532,532,532,532,0
|
|
20230908,141000,26986001,532,532,532,532,0
|
|
20230908,140900,26986001,532,532,532,532,0
|
|
20230908,140800,26986001,532,532,532,532,5
|
|
20230908,140700,26983341,532,532,532,532,0
|
|
20230908,140600,26983341,532,532,532,532,46
|
|
20230908,140500,26958869,532,532,532,532,1
|
|
20230908,140400,26958337,531,531,531,531,0
|
|
20230908,140300,26958337,531,531,531,531,0
|
|
20230908,140200,26958337,531,531,531,531,0
|
|
20230908,140100,26958337,531,531,531,531,0
|
|
20230908,140000,26958337,531,531,531,531,0
|
|
20230908,135900,26958337,531,531,531,531,0
|
|
20230908,135800,26958337,531,531,531,531,0
|
|
20230908,135700,26958337,531,531,531,531,0
|
|
20230908,135600,26958337,531,531,531,531,0
|
|
20230908,135500,26958337,531,531,531,531,0
|
|
20230908,135400,26958337,531,531,531,531,0
|
|
20230908,135300,26958337,531,531,531,531,0
|
|
20230908,135200,26958337,531,531,531,531,0
|
|
20230908,135100,26958337,531,531,531,531,0
|
|
20230908,135000,26958337,531,531,531,531,0
|
|
20230908,134900,26958337,531,531,531,531,0
|
|
20230908,134800,26958337,531,531,531,531,0
|
|
20230908,134700,26958337,531,531,531,531,1
|
|
20230908,134600,26957806,532,532,532,532,0
|
|
20230908,134500,26957806,532,532,532,532,0
|
|
20230908,134400,26957806,532,532,532,532,0
|
|
20230908,134300,26957806,532,532,532,532,0
|
|
20230908,134200,26957806,532,532,532,532,1
|
|
20230908,134100,26957274,532,532,532,532,0
|
|
20230908,134000,26957274,532,532,532,532,0
|
|
20230908,133900,26957274,532,532,532,532,0
|
|
20230908,133800,26957274,532,532,532,532,0
|
|
20230908,133700,26957274,532,532,532,532,1
|
|
20230908,133600,26956742,532,532,532,532,0
|
|
20230908,133500,26956742,532,532,532,532,0
|
|
20230908,133400,26956742,532,532,532,532,3
|
|
20230908,133300,26955146,532,532,532,532,0
|
|
20230908,133200,26955146,532,532,532,532,0
|
|
20230908,133100,26955146,532,532,532,532,0
|
|
20230908,133000,26955146,532,532,532,532,3
|
|
20230908,132900,26953550,532,532,532,532,0
|
|
20230908,132800,26953550,532,532,532,532,100
|
|
20230908,132700,26900350,532,532,532,532,0
|
|
20230908,132600,26900350,532,532,532,532,3
|
|
20230908,132500,26898754,532,532,532,532,0
|
|
20230908,132400,26898754,532,532,532,532,0
|
|
20230908,132300,26898754,532,532,532,532,0
|
|
20230908,132200,26898754,532,532,532,532,0
|
|
20230908,132100,26898754,532,532,532,532,1
|
|
20230908,132000,26898222,530,531,531,530,451
|
|
20230908,131900,26659182,532,532,532,532,0
|
|
20230908,131800,26659182,532,532,532,532,0
|
|
20230908,131700,26659182,532,532,532,532,0
|
|
20230908,131600,26659182,532,532,532,532,100
|
|
20230908,131500,26605982,532,532,532,532,0
|
|
20230908,131400,26605982,532,532,532,532,0
|
|
20230908,131300,26605982,532,532,532,532,81
|
|
20230908,131200,26562890,531,531,531,531,0
|
|
20230908,131100,26562890,531,531,531,531,10
|
|
20230908,131000,26557580,531,531,531,531,9
|
|
20230908,130900,26552801,531,531,531,531,1
|
|
20230908,130800,26552270,529,529,529,529,0
|
|
20230908,130700,26552270,529,529,529,529,0
|
|
20230908,130600,26552270,529,529,529,529,0
|
|
20230908,130500,26552270,529,529,529,529,0
|
|
20230908,130400,26552270,529,529,529,529,0
|
|
20230908,130300,26552270,529,530,530,529,500
|
|
20230908,130200,26287769,532,532,532,532,0
|
|
20230908,130100,26287769,532,532,532,532,50
|
|
20230908,130000,26261169,532,532,532,532,0
|
|
20230908,125900,26261169,532,532,532,532,0
|
|
20230908,125800,26261169,532,532,532,532,0
|
|
20230908,125700,26261169,532,532,532,532,727
|
|
20230908,125600,25874405,532,532,532,532,4
|
|
20230908,125500,25872277,529,529,529,529,0
|
|
20230908,125400,25872277,529,530,530,528,4875
|
|
20230908,125300,23296720,529,530,530,529,3505
|
|
20230908,125200,21442112,531,531,531,531,122
|
|
20230908,125100,21377330,532,532,532,532,0
|
|
20230908,125000,21377330,532,532,532,532,5
|
|
20230908,124900,21374670,532,532,532,532,0
|
|
20230908,124800,21374670,532,532,532,532,0
|
|
20230908,124700,21374670,532,532,532,532,0
|
|
20230908,124600,21374670,532,532,532,532,1
|
|
20230908,124500,21374138,531,531,531,531,300
|
|
20230908,124400,21214838,532,532,532,532,0
|
|
20230908,124300,21214838,532,532,532,532,0
|
|
20230908,124200,21214838,532,532,532,532,0
|
|
20230908,124100,21214838,532,532,532,532,1
|
|
20230908,124000,21214306,531,531,531,531,0
|
|
20230908,123900,21214306,531,531,531,531,0
|
|
20230908,123800,21214306,531,531,531,531,0
|
|
20230908,123700,21214306,531,532,532,531,665
|
|
20230908,123600,20861190,531,531,531,531,300
|
|
20230908,123500,20701890,532,532,532,532,0
|
|
20230908,123400,20701890,532,532,532,532,0
|
|
20230908,123300,20701890,532,532,532,532,0
|
|
20230908,123200,20701890,532,532,532,532,0
|
|
20230908,123100,20701890,532,532,532,532,0
|
|
20230908,123000,20701890,532,532,532,532,0
|
|
20230908,122900,20701890,532,532,532,532,0
|
|
20230908,122800,20701890,532,532,532,532,0
|
|
20230908,122700,20701890,532,532,532,532,27
|
|
20230908,122600,20687526,533,533,533,533,0
|
|
20230908,122500,20687526,533,533,533,533,0
|
|
20230908,122400,20687526,533,533,533,533,0
|
|
20230908,122300,20687526,533,533,533,533,1
|
|
20230908,122200,20686993,532,532,532,532,0
|
|
20230908,122100,20686993,532,532,532,532,0
|
|
20230908,122000,20686993,532,532,532,532,531
|
|
20230908,121900,20404501,533,533,533,533,0
|
|
20230908,121800,20404501,533,533,533,533,0
|
|
20230908,121700,20404501,533,533,533,533,0
|
|
20230908,121600,20404501,533,533,533,533,0
|
|
20230908,121500,20404501,533,533,533,533,0
|
|
20230908,121400,20404501,533,533,533,533,0
|
|
20230908,121300,20404501,533,533,533,533,0
|
|
20230908,121200,20404501,533,533,533,533,0
|
|
20230908,121100,20404501,533,533,533,533,0
|
|
20230908,121000,20404501,533,533,533,533,0
|
|
20230908,120900,20404501,533,533,533,533,0
|
|
20230908,120800,20404501,533,533,533,533,0
|
|
20230908,120700,20404501,533,533,533,533,126
|
|
20230908,120600,20337343,533,533,533,533,0
|
|
20230908,120500,20337343,533,533,533,533,0
|
|
20230908,120400,20337343,533,533,533,533,0
|
|
20230908,120300,20337343,533,533,533,533,0
|
|
20230908,120200,20337343,533,533,533,533,0
|
|
20230908,120100,20337343,533,533,533,533,1
|
|
20230908,120000,20336810,532,532,532,532,0
|
|
20230908,115900,20336810,532,532,532,532,0
|
|
20230908,115800,20336810,532,533,533,532,2
|
|
20230908,115700,20335745,532,532,532,532,0
|
|
20230908,115600,20335745,532,532,532,532,0
|
|
20230908,115500,20335745,532,532,532,532,0
|
|
20230908,115400,20335745,532,532,532,532,2
|
|
20230908,115300,20334681,533,533,533,533,0
|
|
20230908,115200,20334681,533,533,533,533,0
|
|
20230908,115100,20334681,533,533,533,533,0
|
|
20230908,115000,20334681,533,533,533,533,0
|
|
20230908,114900,20334681,533,533,533,533,0
|
|
20230908,114800,20334681,533,533,533,533,0
|
|
20230908,114700,20334681,533,533,533,533,0
|
|
20230908,114600,20334681,533,533,533,533,0
|
|
20230908,114500,20334681,533,533,533,533,0
|
|
20230908,114400,20334681,533,533,533,533,1
|
|
20230908,114300,20334148,528,532,532,528,7910
|
|
20230908,114200,16149810,533,533,533,533,0
|
|
20230908,114100,16149810,533,533,533,533,0
|
|
20230908,114000,16149810,533,533,533,533,1
|
|
20230908,113900,16149277,530,530,530,530,0
|
|
20230908,113800,16149277,530,530,530,530,0
|
|
20230908,113700,16149277,530,532,532,530,963
|
|
20230908,113600,15638461,533,533,533,533,1
|
|
20230908,113500,15637928,533,532,533,532,109
|
|
20230908,113400,15579837,533,533,533,533,0
|
|
20230908,113300,15579837,533,533,533,533,4
|
|
20230908,113200,15577705,533,533,533,533,0
|
|
20230908,113100,15577705,533,533,533,533,4
|
|
20230908,113000,15575573,533,533,533,533,0
|
|
20230908,112900,15575573,533,533,533,533,0
|
|
20230908,112800,15575573,533,533,533,533,0
|
|
20230908,112700,15575573,533,533,533,533,0
|
|
20230908,112600,15575573,533,533,533,533,0
|
|
20230908,112500,15575573,533,533,533,533,0
|
|
20230908,112400,15575573,533,533,533,533,0
|
|
20230908,112300,15575573,533,533,533,533,0
|
|
20230908,112200,15575573,533,533,533,533,0
|
|
20230908,112100,15575573,533,533,533,533,1
|
|
20230908,112000,15575040,532,532,532,532,32
|
|
20230908,111900,15558016,533,533,533,533,0
|
|
20230908,111800,15558016,533,533,533,533,0
|
|
20230908,111700,15558016,533,533,533,533,4
|
|
20230908,111600,15555884,533,533,533,533,0
|
|
20230908,111500,15555884,533,533,533,533,0
|
|
20230908,111400,15555884,533,533,533,533,0
|
|
20230908,111300,15555884,533,533,533,533,0
|
|
20230908,111200,15555884,533,533,533,533,0
|
|
20230908,111100,15555884,533,533,533,533,0
|
|
20230908,111000,15555884,533,533,533,533,4
|
|
20230908,110900,15553752,533,533,533,533,214
|
|
20230908,110800,15439690,533,533,533,533,0
|
|
20230908,110700,15439690,533,533,533,533,0
|
|
20230908,110600,15439690,533,533,533,533,0
|
|
20230908,110500,15439690,533,533,533,533,0
|
|
20230908,110400,15439690,533,533,533,533,0
|
|
20230908,110300,15439690,533,533,533,533,0
|
|
20230908,110200,15439690,533,533,533,533,0
|
|
20230908,110100,15439690,533,533,533,533,0
|
|
20230908,110000,15439690,533,533,533,533,0
|
|
20230908,105900,15439690,533,533,533,533,0
|
|
20230908,105800,15439690,533,533,533,533,3
|
|
20230908,105700,15438091,533,533,533,533,0
|
|
20230908,105600,15438091,533,533,533,533,22
|
|
20230908,105500,15426365,533,533,533,533,1
|
|
20230908,105400,15425832,533,533,533,533,3018
|
|
20230908,105300,13817238,533,533,533,533,0
|
|
20230908,105200,13817238,533,533,533,533,0
|
|
20230908,105100,13817238,533,533,533,533,0
|
|
20230908,105000,13817238,533,533,533,533,0
|
|
20230908,104900,13817238,533,533,533,533,0
|
|
20230908,104800,13817238,533,533,533,533,0
|
|
20230908,104700,13817238,533,532,533,532,101
|
|
20230908,104600,13763429,533,533,533,533,0
|
|
20230908,104500,13763429,533,533,533,533,0
|
|
20230908,104400,13763429,533,533,533,533,0
|
|
20230908,104300,13763429,533,531,533,531,2
|
|
20230908,104200,13762365,533,533,533,533,0
|
|
20230908,104100,13762365,533,533,533,533,72
|
|
20230908,104000,13723989,533,533,533,533,2
|
|
20230908,103900,13722923,533,533,533,533,0
|
|
20230908,103800,13722923,533,533,533,533,0
|
|
20230908,103700,13722923,533,533,533,533,0
|
|
20230908,103600,13722923,533,533,533,533,0
|
|
20230908,103500,13722923,533,533,533,533,0
|
|
20230908,103400,13722923,533,533,533,533,0
|
|
20230908,103300,13722923,533,533,533,533,0
|
|
20230908,103200,13722923,533,533,533,533,4
|
|
20230908,103100,13720791,533,533,533,533,0
|
|
20230908,103000,13720791,533,533,533,533,0
|
|
20230908,102900,13720791,533,533,533,533,0
|
|
20230908,102800,13720791,533,533,533,533,0
|
|
20230908,102700,13720791,533,533,533,533,0
|
|
20230908,102600,13720791,533,533,533,533,0
|
|
20230908,102500,13720791,533,533,533,533,4
|
|
20230908,102400,13718659,533,533,533,533,0
|
|
20230908,102300,13718659,533,530,533,530,1062
|
|
20230908,102200,13155796,531,532,532,531,509
|
|
20230908,102100,12885516,533,533,533,533,0
|
|
20230908,102000,12885516,533,533,533,533,0
|
|
20230908,101900,12885516,533,533,533,533,0
|
|
20230908,101800,12885516,533,533,533,533,0
|
|
20230908,101700,12885516,533,533,533,533,0
|
|
20230908,101600,12885516,533,533,533,533,6
|
|
20230908,101500,12882318,533,533,533,533,2
|
|
20230908,101400,12881252,531,531,531,531,0
|
|
20230908,101300,12881252,531,531,531,531,1
|
|
20230908,101200,12880721,533,533,533,533,6
|
|
20230908,101100,12877523,533,533,533,533,48
|
|
20230908,101000,12851939,531,531,531,531,423
|
|
20230908,100900,12627326,533,533,533,533,0
|
|
20230908,100800,12627326,533,533,533,533,0
|
|
20230908,100700,12627326,533,533,533,533,0
|
|
20230908,100600,12627326,533,533,533,533,0
|
|
20230908,100500,12627326,533,533,533,533,200
|
|
20230908,100400,12520726,533,533,533,533,3
|
|
20230908,100300,12519127,533,533,533,533,28
|
|
20230908,100200,12504203,533,533,533,533,0
|
|
20230908,100100,12504203,533,533,533,533,0
|
|
20230908,100000,12504203,533,533,533,533,2
|
|
20230908,095900,12503137,533,533,533,533,38
|
|
20230908,095800,12482883,533,533,533,533,0
|
|
20230908,095700,12482883,533,533,533,533,0
|
|
20230908,095600,12482883,533,533,533,533,0
|
|
20230908,095500,12482883,533,533,533,533,0
|
|
20230908,095400,12482883,533,533,533,533,0
|
|
20230908,095300,12482883,533,533,533,533,5
|
|
20230908,095200,12480218,531,531,531,531,1
|
|
20230908,095100,12479687,533,533,533,533,1
|
|
20230908,095000,12479154,531,531,531,531,300
|
|
20230908,094900,12319854,533,533,533,533,0
|
|
20230908,094800,12319854,533,533,533,533,0
|
|
20230908,094700,12319854,533,533,533,533,0
|
|
20230908,094600,12319854,533,533,533,533,0
|
|
20230908,094500,12319854,533,533,533,533,451
|
|
20230908,094400,12079471,533,533,533,533,0
|
|
20230908,094300,12079471,533,533,533,533,0
|
|
20230908,094200,12079471,533,533,533,533,0
|
|
20230908,094100,12079471,533,533,533,533,0
|
|
20230908,094000,12079471,533,529,533,529,1726
|
|
20230908,093900,11166413,529,531,532,529,6243
|
|
20230908,093800,7863596,532,532,532,532,15
|
|
20230908,093700,7855616,530,530,532,529,3805
|
|
20230908,093600,5838976,532,532,532,532,5
|
|
20230908,093500,5836316,532,532,532,532,28
|
|
20230908,093400,5821420,534,534,534,534,1
|
|
20230908,093300,5820886,534,532,534,530,5315
|
|
20230908,093200,3003559,532,532,532,532,3481
|
|
20230908,093100,1151667,534,534,534,534,25
|
|
20230908,093000,1138317,534,534,534,534,2
|
|
20230908,092900,1137249,534,534,534,534,0
|
|
20230908,092800,1137249,534,532,534,532,186
|
|
20230908,092700,1038235,534,534,534,534,0
|
|
20230908,092600,1038235,534,534,534,534,0
|
|
20230908,092500,1038235,534,534,534,534,1
|
|
20230908,092400,1037701,532,532,532,532,117
|
|
20230908,092300,975457,533,533,533,533,0
|
|
20230908,092200,975457,533,533,533,533,2
|
|
20230908,092100,974391,533,533,533,533,0
|
|
20230908,092000,974391,533,533,533,533,1
|
|
20230908,091900,973858,533,533,533,533,0
|
|
20230908,091800,973858,533,533,533,533,10
|
|
20230908,091700,968528,533,533,533,533,21
|
|
20230908,091600,957335,534,534,534,534,0
|
|
20230908,091500,957335,534,534,534,534,5
|
|
20230908,091400,954665,534,534,534,534,0
|
|
20230908,091300,954665,534,534,534,534,1
|
|
20230908,091200,954131,534,534,534,534,0
|
|
20230908,091100,954131,534,534,534,534,5
|
|
20230908,091000,951461,533,533,533,533,21
|
|
20230908,090900,940268,533,533,533,533,20
|
|
20230908,090800,929608,535,535,535,535,0
|
|
20230908,090700,929608,535,535,535,535,0
|
|
20230908,090600,929608,535,535,535,535,1
|
|
20230908,090500,929073,535,535,535,535,1
|
|
20230908,090400,928538,530,530,530,530,0
|
|
20230908,090300,928538,530,529,530,529,1042
|
|
20230908,090200,376978,533,530,533,530,90
|
|
20230908,090100,329038,529,529,529,529,0
|
|
20230908,090000,329038,529,529,529,529,622
|