583 lines
25 KiB
CSV
583 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184000,44194725,536,536,536,536,566
|
|
20230911,183900,44194725,536,536,536,536,0
|
|
20230911,183800,44194725,536,536,536,536,0
|
|
20230911,183700,44194725,536,536,536,536,0
|
|
20230911,183600,44194725,536,536,536,536,0
|
|
20230911,183500,44194725,536,536,536,536,0
|
|
20230911,183400,44194725,536,536,536,536,0
|
|
20230911,183300,44194725,536,536,536,536,0
|
|
20230911,183200,44194725,536,536,536,536,0
|
|
20230911,183100,44194725,536,536,536,536,0
|
|
20230911,183000,44194725,536,536,536,536,0
|
|
20230911,182900,44194725,536,536,536,536,0
|
|
20230911,182800,44194725,536,536,536,536,0
|
|
20230911,182700,44194725,536,536,536,536,0
|
|
20230911,182600,44194725,536,536,536,536,0
|
|
20230911,182500,44194725,536,536,536,536,0
|
|
20230911,182400,44194725,536,536,536,536,0
|
|
20230911,182300,44194725,536,536,536,536,0
|
|
20230911,182200,44194725,536,536,536,536,0
|
|
20230911,182100,44194725,536,536,536,536,0
|
|
20230911,182000,44194725,536,536,536,536,0
|
|
20230911,181900,44194725,536,536,536,536,0
|
|
20230911,181800,44194725,536,536,536,536,0
|
|
20230911,181700,44194725,536,536,536,536,0
|
|
20230911,181600,44194725,536,536,536,536,0
|
|
20230911,181500,44194725,536,536,536,536,0
|
|
20230911,181400,44194725,536,536,536,536,0
|
|
20230911,181300,44194725,536,536,536,536,0
|
|
20230911,181200,44194725,536,536,536,536,0
|
|
20230911,181100,44194725,536,536,536,536,0
|
|
20230911,181000,44194725,536,536,536,536,566
|
|
20230911,180900,44194725,536,536,536,536,0
|
|
20230911,180800,44194725,536,536,536,536,0
|
|
20230911,180700,44194725,536,536,536,536,0
|
|
20230911,180600,44194725,536,536,536,536,0
|
|
20230911,180500,44194725,536,536,536,536,0
|
|
20230911,180400,44194725,536,536,536,536,0
|
|
20230911,180300,44194725,536,536,536,536,0
|
|
20230911,180200,44194725,536,536,536,536,0
|
|
20230911,180100,44194725,536,536,536,536,0
|
|
20230911,180000,44194725,536,536,536,536,0
|
|
20230911,175900,44194725,536,536,536,536,0
|
|
20230911,175800,44194725,536,536,536,536,0
|
|
20230911,175700,44194725,536,536,536,536,0
|
|
20230911,175600,44194725,536,536,536,536,0
|
|
20230911,175500,44194725,536,536,536,536,0
|
|
20230911,175400,44194725,536,536,536,536,0
|
|
20230911,175300,44194725,536,536,536,536,0
|
|
20230911,175200,44194725,536,536,536,536,0
|
|
20230911,175100,44194725,536,536,536,536,0
|
|
20230911,175000,44194725,536,536,536,536,0
|
|
20230911,174900,44194725,536,536,536,536,0
|
|
20230911,174800,44194725,536,536,536,536,0
|
|
20230911,174700,44194725,536,536,536,536,0
|
|
20230911,174600,44194725,536,536,536,536,0
|
|
20230911,174500,44194725,536,536,536,536,0
|
|
20230911,174400,44194725,536,536,536,536,0
|
|
20230911,174300,44194725,536,536,536,536,0
|
|
20230911,174200,44194725,536,536,536,536,0
|
|
20230911,174100,44194725,536,536,536,536,0
|
|
20230911,174000,44194725,536,536,536,536,566
|
|
20230911,173900,44194725,536,536,536,536,0
|
|
20230911,173800,44194725,536,536,536,536,0
|
|
20230911,173700,44194725,536,536,536,536,0
|
|
20230911,173600,44194725,536,536,536,536,0
|
|
20230911,173500,44194725,536,536,536,536,0
|
|
20230911,173400,44194725,536,536,536,536,0
|
|
20230911,173300,44194725,536,536,536,536,0
|
|
20230911,173200,44194725,536,536,536,536,0
|
|
20230911,173100,44194725,536,536,536,536,0
|
|
20230911,173000,44194725,536,536,536,536,0
|
|
20230911,172900,44194725,536,536,536,536,0
|
|
20230911,172800,44194725,536,536,536,536,0
|
|
20230911,172700,44194725,536,536,536,536,0
|
|
20230911,172600,44194725,536,536,536,536,0
|
|
20230911,172500,44194725,536,536,536,536,0
|
|
20230911,172400,44194725,536,536,536,536,0
|
|
20230911,172300,44194725,536,536,536,536,0
|
|
20230911,172200,44194725,536,536,536,536,0
|
|
20230911,172100,44194725,536,536,536,536,0
|
|
20230911,172000,44194725,536,536,536,536,0
|
|
20230911,171900,44194725,536,536,536,536,0
|
|
20230911,171800,44194725,536,536,536,536,0
|
|
20230911,171700,44194725,536,536,536,536,0
|
|
20230911,171600,44194725,536,536,536,536,0
|
|
20230911,171500,44194725,536,536,536,536,0
|
|
20230911,171400,44194725,536,536,536,536,0
|
|
20230911,171300,44194725,536,536,536,536,0
|
|
20230911,171200,44194725,536,536,536,536,0
|
|
20230911,171100,44194725,536,536,536,536,0
|
|
20230911,171000,44194725,536,536,536,536,566
|
|
20230911,170900,44194725,536,536,536,536,0
|
|
20230911,170800,44194725,536,536,536,536,0
|
|
20230911,170700,44194725,536,536,536,536,0
|
|
20230911,170600,44194725,536,536,536,536,0
|
|
20230911,170500,44194725,536,536,536,536,0
|
|
20230911,170400,44194725,536,536,536,536,0
|
|
20230911,170300,44194725,536,536,536,536,0
|
|
20230911,170200,44194725,536,536,536,536,0
|
|
20230911,170100,44194725,536,536,536,536,0
|
|
20230911,170000,44194725,536,536,536,536,0
|
|
20230911,165900,44194725,536,536,536,536,0
|
|
20230911,165800,44194725,536,536,536,536,0
|
|
20230911,165700,44194725,536,536,536,536,0
|
|
20230911,165600,44194725,536,536,536,536,0
|
|
20230911,165500,44194725,536,536,536,536,0
|
|
20230911,165400,44194725,536,536,536,536,0
|
|
20230911,165300,44194725,536,536,536,536,0
|
|
20230911,165200,44194725,536,536,536,536,0
|
|
20230911,165100,44194725,536,536,536,536,0
|
|
20230911,165000,44194725,536,536,536,536,0
|
|
20230911,164900,44194725,536,536,536,536,0
|
|
20230911,164800,44194725,536,536,536,536,0
|
|
20230911,164700,44194725,536,536,536,536,0
|
|
20230911,164600,44194725,536,536,536,536,0
|
|
20230911,164500,44194725,536,536,536,536,0
|
|
20230911,164400,44194725,536,536,536,536,0
|
|
20230911,164300,44194725,536,536,536,536,0
|
|
20230911,164200,44194725,536,536,536,536,0
|
|
20230911,164100,44194725,536,536,536,536,0
|
|
20230911,164000,44194725,536,536,536,536,566
|
|
20230911,163900,44194725,536,536,536,536,0
|
|
20230911,163800,44194725,536,536,536,536,0
|
|
20230911,163700,44194725,536,536,536,536,0
|
|
20230911,163600,44194725,536,536,536,536,0
|
|
20230911,163500,44194725,536,536,536,536,0
|
|
20230911,163400,44194725,536,536,536,536,0
|
|
20230911,163300,44194725,536,536,536,536,0
|
|
20230911,163200,44194725,536,536,536,536,0
|
|
20230911,163100,44194725,536,536,536,536,0
|
|
20230911,163000,44194725,536,536,536,536,0
|
|
20230911,162900,44194725,536,536,536,536,0
|
|
20230911,162800,44194725,536,536,536,536,0
|
|
20230911,162700,44194725,536,536,536,536,0
|
|
20230911,162600,44194725,536,536,536,536,0
|
|
20230911,162500,44194725,536,536,536,536,0
|
|
20230911,162400,44194725,536,536,536,536,0
|
|
20230911,162300,44194725,536,536,536,536,0
|
|
20230911,162200,44194725,536,536,536,536,0
|
|
20230911,162100,44194725,536,536,536,536,0
|
|
20230911,162000,44194725,536,536,536,536,0
|
|
20230911,161900,44194725,536,536,536,536,0
|
|
20230911,161800,44194725,536,536,536,536,0
|
|
20230911,161700,44194725,536,536,536,536,0
|
|
20230911,161600,44194725,536,536,536,536,0
|
|
20230911,161500,44194725,536,536,536,536,0
|
|
20230911,161400,44194725,536,536,536,536,0
|
|
20230911,161300,44194725,536,536,536,536,0
|
|
20230911,161200,44194725,536,536,536,536,0
|
|
20230911,161100,44194725,536,536,536,536,0
|
|
20230911,161000,44194725,536,536,536,536,566
|
|
20230911,160900,44194725,536,536,536,536,0
|
|
20230911,160800,44194725,536,536,536,536,0
|
|
20230911,160700,44194725,536,536,536,536,0
|
|
20230911,160600,44194725,536,536,536,536,0
|
|
20230911,160500,44194725,536,536,536,536,0
|
|
20230911,160400,44194725,536,536,536,536,0
|
|
20230911,160300,44194725,536,536,536,536,0
|
|
20230911,160200,44194725,536,536,536,536,0
|
|
20230911,160100,44194725,536,536,536,536,0
|
|
20230911,160000,44194725,536,536,536,536,0
|
|
20230911,155900,44194725,536,536,536,536,0
|
|
20230911,155800,44194725,536,536,536,536,0
|
|
20230911,155700,44194725,536,536,536,536,0
|
|
20230911,155600,44194725,536,536,536,536,0
|
|
20230911,155500,44194725,536,536,536,536,0
|
|
20230911,155400,44194725,536,536,536,536,0
|
|
20230911,155300,44194725,536,536,536,536,0
|
|
20230911,155200,44194725,536,536,536,536,0
|
|
20230911,155100,44194725,536,536,536,536,0
|
|
20230911,155000,44194725,536,536,536,536,0
|
|
20230911,154900,44194725,536,536,536,536,0
|
|
20230911,154800,44194725,536,536,536,536,0
|
|
20230911,154700,44194725,536,536,536,536,0
|
|
20230911,154600,44194725,536,536,536,536,0
|
|
20230911,154500,44194725,536,536,536,536,0
|
|
20230911,154400,44194725,536,536,536,536,0
|
|
20230911,154300,44194725,536,536,536,536,0
|
|
20230911,154200,44194725,536,536,536,536,0
|
|
20230911,154100,44194725,536,536,536,536,0
|
|
20230911,154000,44194725,536,536,536,536,566
|
|
20230911,153900,44194725,536,536,536,536,0
|
|
20230911,153800,44194725,536,536,536,536,0
|
|
20230911,153700,44194725,536,536,536,536,0
|
|
20230911,153600,44194725,536,536,536,536,0
|
|
20230911,153500,44194725,536,536,536,536,0
|
|
20230911,153400,44194725,536,536,536,536,0
|
|
20230911,153300,44194725,536,536,536,536,0
|
|
20230911,153200,44194725,536,536,536,536,0
|
|
20230911,153100,44194725,536,536,536,536,0
|
|
20230911,153000,44194725,536,536,536,536,566
|
|
20230911,152900,43891349,539,539,539,539,0
|
|
20230911,152800,43891349,539,539,539,539,0
|
|
20230911,152700,43891349,539,539,539,539,0
|
|
20230911,152600,43891349,539,539,539,539,0
|
|
20230911,152500,43891349,539,539,539,539,0
|
|
20230911,152400,43891349,539,539,539,539,0
|
|
20230911,152300,43891349,539,539,539,539,0
|
|
20230911,152200,43891349,539,539,539,539,0
|
|
20230911,152100,43891349,539,539,539,539,0
|
|
20230911,152000,43891349,539,539,539,539,0
|
|
20230911,151900,43891349,539,539,539,539,0
|
|
20230911,151800,43891349,539,538,539,538,2
|
|
20230911,151700,43890272,539,539,539,539,0
|
|
20230911,151600,43890272,539,539,539,539,36
|
|
20230911,151500,43870868,539,539,539,539,1
|
|
20230911,151400,43870329,538,538,538,538,0
|
|
20230911,151300,43870329,538,538,538,538,0
|
|
20230911,151200,43870329,538,538,538,538,0
|
|
20230911,151100,43870329,538,538,538,538,0
|
|
20230911,151000,43870329,538,538,538,538,5
|
|
20230911,150900,43867639,537,537,537,537,0
|
|
20230911,150800,43867639,537,537,537,537,0
|
|
20230911,150700,43867639,537,537,537,537,0
|
|
20230911,150600,43867639,537,537,537,537,0
|
|
20230911,150500,43867639,537,537,537,537,0
|
|
20230911,150400,43867639,537,537,537,537,50
|
|
20230911,150300,43840789,537,537,537,537,0
|
|
20230911,150200,43840789,537,537,537,537,0
|
|
20230911,150100,43840789,537,537,537,537,0
|
|
20230911,150000,43840789,537,537,537,537,0
|
|
20230911,145900,43840789,537,537,537,537,0
|
|
20230911,145800,43840789,537,538,538,537,201
|
|
20230911,145700,43732851,537,537,537,537,0
|
|
20230911,145600,43732851,537,537,537,537,466
|
|
20230911,145500,43482609,537,537,537,537,0
|
|
20230911,145400,43482609,537,537,537,537,0
|
|
20230911,145300,43482609,537,537,537,537,0
|
|
20230911,145200,43482609,537,537,537,537,0
|
|
20230911,145100,43482609,537,537,537,537,0
|
|
20230911,145000,43482609,537,537,537,537,0
|
|
20230911,144900,43482609,537,537,537,537,0
|
|
20230911,144800,43482609,537,537,537,537,0
|
|
20230911,144700,43482609,537,537,537,537,0
|
|
20230911,144600,43482609,537,537,537,537,0
|
|
20230911,144500,43482609,537,537,537,537,0
|
|
20230911,144400,43482609,537,537,537,537,0
|
|
20230911,144300,43482609,537,537,537,537,0
|
|
20230911,144200,43482609,537,537,537,537,0
|
|
20230911,144100,43482609,537,538,539,537,9
|
|
20230911,144000,43477773,537,537,537,537,7
|
|
20230911,143900,43474014,537,538,538,537,208
|
|
20230911,143800,43362240,538,538,538,538,3
|
|
20230911,143700,43360626,538,539,539,538,103
|
|
20230911,143600,43305112,539,539,539,539,0
|
|
20230911,143500,43305112,539,539,539,539,0
|
|
20230911,143400,43305112,539,539,539,539,100
|
|
20230911,143300,43251212,539,539,539,539,2
|
|
20230911,143200,43250134,538,538,538,538,0
|
|
20230911,143100,43250134,538,538,538,538,5
|
|
20230911,143000,43247444,537,537,537,537,698
|
|
20230911,142900,42872618,537,537,537,537,238
|
|
20230911,142800,42744812,537,537,537,537,0
|
|
20230911,142700,42744812,537,537,537,537,0
|
|
20230911,142600,42744812,537,537,537,537,10
|
|
20230911,142500,42739442,536,536,536,536,0
|
|
20230911,142400,42739442,536,536,536,536,0
|
|
20230911,142300,42739442,536,536,536,536,0
|
|
20230911,142200,42739442,536,536,536,536,0
|
|
20230911,142100,42739442,536,536,536,536,0
|
|
20230911,142000,42739442,536,536,536,536,1
|
|
20230911,141900,42738906,536,536,536,536,0
|
|
20230911,141800,42738906,536,536,536,536,0
|
|
20230911,141700,42738906,536,536,536,536,2
|
|
20230911,141600,42737834,536,536,536,536,2
|
|
20230911,141500,42736762,536,537,537,536,66
|
|
20230911,141400,42701376,537,537,537,537,0
|
|
20230911,141300,42701376,537,537,537,537,1
|
|
20230911,141200,42700839,537,537,537,537,0
|
|
20230911,141100,42700839,537,538,538,537,419
|
|
20230911,141000,42475835,537,537,537,537,0
|
|
20230911,140900,42475835,537,537,537,537,5
|
|
20230911,140800,42473150,538,538,538,538,3
|
|
20230911,140700,42471536,538,538,538,538,0
|
|
20230911,140600,42471536,538,538,538,538,22
|
|
20230911,140500,42459700,538,538,538,538,0
|
|
20230911,140400,42459700,538,538,538,538,0
|
|
20230911,140300,42459700,538,538,538,538,0
|
|
20230911,140200,42459700,538,538,538,538,0
|
|
20230911,140100,42459700,538,538,538,538,0
|
|
20230911,140000,42459700,538,538,538,538,1
|
|
20230911,135900,42459162,538,538,538,538,0
|
|
20230911,135800,42459162,538,538,538,538,1
|
|
20230911,135700,42458624,537,537,537,537,279
|
|
20230911,135600,42308801,538,538,538,538,0
|
|
20230911,135500,42308801,538,538,538,538,0
|
|
20230911,135400,42308801,538,538,538,538,10
|
|
20230911,135300,42303421,539,539,539,539,0
|
|
20230911,135200,42303421,539,539,539,539,0
|
|
20230911,135100,42303421,539,539,539,539,0
|
|
20230911,135000,42303421,539,539,539,539,0
|
|
20230911,134900,42303421,539,539,539,539,0
|
|
20230911,134800,42303421,539,539,539,539,0
|
|
20230911,134700,42303421,539,539,539,539,0
|
|
20230911,134600,42303421,539,539,539,539,0
|
|
20230911,134500,42303421,539,539,539,539,0
|
|
20230911,134400,42303421,539,539,539,539,0
|
|
20230911,134300,42303421,539,539,539,539,0
|
|
20230911,134200,42303421,539,539,539,539,1
|
|
20230911,134100,42302882,536,536,536,536,0
|
|
20230911,134000,42302882,536,536,536,536,1324
|
|
20230911,133900,41593218,539,539,539,539,0
|
|
20230911,133800,41593218,539,539,539,539,0
|
|
20230911,133700,41593218,539,539,539,539,2
|
|
20230911,133600,41592140,534,534,534,534,0
|
|
20230911,133500,41592140,534,534,534,534,0
|
|
20230911,133400,41592140,534,534,534,534,0
|
|
20230911,133300,41592140,534,539,539,534,7003
|
|
20230911,133200,37843383,539,539,539,539,0
|
|
20230911,133100,37843383,539,539,539,539,0
|
|
20230911,133000,37843383,539,539,539,539,0
|
|
20230911,132900,37843383,539,539,539,539,1
|
|
20230911,132800,37842844,537,537,537,537,0
|
|
20230911,132700,37842844,537,537,537,537,0
|
|
20230911,132600,37842844,537,538,538,537,1000
|
|
20230911,132500,37305627,538,538,538,538,0
|
|
20230911,132400,37305627,538,538,538,538,1000
|
|
20230911,132300,36767627,539,539,539,539,0
|
|
20230911,132200,36767627,539,539,539,539,1
|
|
20230911,132100,36767088,539,539,539,539,0
|
|
20230911,132000,36767088,539,539,539,539,20
|
|
20230911,131900,36756308,539,539,539,539,0
|
|
20230911,131800,36756308,539,539,539,539,0
|
|
20230911,131700,36756308,539,539,539,539,0
|
|
20230911,131600,36756308,539,539,539,539,0
|
|
20230911,131500,36756308,539,539,539,539,0
|
|
20230911,131400,36756308,539,539,539,539,0
|
|
20230911,131300,36756308,539,539,539,539,0
|
|
20230911,131200,36756308,539,539,539,539,11
|
|
20230911,131100,36750379,539,539,539,539,0
|
|
20230911,131000,36750379,539,539,539,539,0
|
|
20230911,130900,36750379,539,539,539,539,0
|
|
20230911,130800,36750379,539,539,539,539,1
|
|
20230911,130700,36749840,539,539,539,539,0
|
|
20230911,130600,36749840,539,539,539,539,0
|
|
20230911,130500,36749840,539,539,539,539,1000
|
|
20230911,130400,36210840,539,539,539,539,10
|
|
20230911,130300,36205450,540,540,540,540,0
|
|
20230911,130200,36205450,540,540,540,540,0
|
|
20230911,130100,36205450,540,540,540,540,0
|
|
20230911,130000,36205450,540,540,540,540,0
|
|
20230911,125900,36205450,540,540,540,540,0
|
|
20230911,125800,36205450,540,540,540,540,0
|
|
20230911,125700,36205450,540,540,540,540,0
|
|
20230911,125600,36205450,540,540,540,540,1
|
|
20230911,125500,36204910,538,538,538,538,0
|
|
20230911,125400,36204910,538,538,538,538,20
|
|
20230911,125300,36194150,541,541,541,541,0
|
|
20230911,125200,36194150,541,541,541,541,0
|
|
20230911,125100,36194150,541,541,541,541,0
|
|
20230911,125000,36194150,541,541,541,541,0
|
|
20230911,124900,36194150,541,541,541,541,0
|
|
20230911,124800,36194150,541,541,541,541,0
|
|
20230911,124700,36194150,541,541,541,541,0
|
|
20230911,124600,36194150,541,541,541,541,0
|
|
20230911,124500,36194150,541,541,541,541,0
|
|
20230911,124400,36194150,541,541,541,541,0
|
|
20230911,124300,36194150,541,541,541,541,0
|
|
20230911,124200,36194150,541,541,541,541,0
|
|
20230911,124100,36194150,541,541,541,541,0
|
|
20230911,124000,36194150,541,541,541,541,0
|
|
20230911,123900,36194150,541,541,541,541,0
|
|
20230911,123800,36194150,541,541,541,541,0
|
|
20230911,123700,36194150,541,541,541,541,0
|
|
20230911,123600,36194150,541,541,541,541,0
|
|
20230911,123500,36194150,541,541,541,541,0
|
|
20230911,123400,36194150,541,541,541,541,0
|
|
20230911,123300,36194150,541,541,541,541,0
|
|
20230911,123200,36194150,541,541,541,541,0
|
|
20230911,123100,36194150,541,541,541,541,0
|
|
20230911,123000,36194150,541,541,541,541,0
|
|
20230911,122900,36194150,541,541,541,541,0
|
|
20230911,122800,36194150,541,541,541,541,0
|
|
20230911,122700,36194150,541,541,541,541,0
|
|
20230911,122600,36194150,541,541,541,541,0
|
|
20230911,122500,36194150,541,541,541,541,0
|
|
20230911,122400,36194150,541,541,541,541,0
|
|
20230911,122300,36194150,541,541,541,541,0
|
|
20230911,122200,36194150,541,541,541,541,0
|
|
20230911,122100,36194150,541,541,541,541,0
|
|
20230911,122000,36194150,541,541,541,541,0
|
|
20230911,121900,36194150,541,541,541,541,0
|
|
20230911,121800,36194150,541,541,541,541,0
|
|
20230911,121700,36194150,541,541,541,541,0
|
|
20230911,121600,36194150,541,541,541,541,0
|
|
20230911,121500,36194150,541,541,541,541,0
|
|
20230911,121400,36194150,541,541,541,541,0
|
|
20230911,121300,36194150,541,541,541,541,0
|
|
20230911,121200,36194150,541,541,541,541,0
|
|
20230911,121100,36194150,541,541,541,541,0
|
|
20230911,121000,36194150,541,538,541,538,2061
|
|
20230911,120900,35085329,538,538,538,538,1
|
|
20230911,120800,35084791,537,537,537,537,0
|
|
20230911,120700,35084791,537,537,537,537,0
|
|
20230911,120600,35084791,537,537,537,537,0
|
|
20230911,120500,35084791,537,537,537,537,0
|
|
20230911,120400,35084791,537,537,537,537,0
|
|
20230911,120300,35084791,537,537,537,537,10
|
|
20230911,120200,35079421,537,537,537,537,0
|
|
20230911,120100,35079421,537,537,537,537,0
|
|
20230911,120000,35079421,537,537,537,537,0
|
|
20230911,115900,35079421,537,537,537,537,0
|
|
20230911,115800,35079421,537,537,537,537,0
|
|
20230911,115700,35079421,537,537,538,537,688
|
|
20230911,115600,34709882,538,539,539,538,211
|
|
20230911,115500,34596264,539,539,539,539,0
|
|
20230911,115400,34596264,539,539,539,539,0
|
|
20230911,115300,34596264,539,539,541,539,2002
|
|
20230911,115200,33517182,539,539,539,539,0
|
|
20230911,115100,33517182,539,539,539,539,0
|
|
20230911,115000,33517182,539,539,539,539,1
|
|
20230911,114900,33516643,538,538,538,538,103
|
|
20230911,114800,33461229,541,541,541,541,0
|
|
20230911,114700,33461229,541,541,541,541,0
|
|
20230911,114600,33461229,541,541,541,541,0
|
|
20230911,114500,33461229,541,541,541,541,0
|
|
20230911,114400,33461229,541,541,541,541,0
|
|
20230911,114300,33461229,541,541,541,541,0
|
|
20230911,114200,33461229,541,541,541,541,0
|
|
20230911,114100,33461229,541,541,541,541,0
|
|
20230911,114000,33461229,541,540,541,540,92
|
|
20230911,113900,33411466,541,541,541,541,0
|
|
20230911,113800,33411466,541,541,541,541,0
|
|
20230911,113700,33411466,541,541,541,541,0
|
|
20230911,113600,33411466,541,541,541,541,1
|
|
20230911,113500,33410925,541,541,541,541,0
|
|
20230911,113400,33410925,541,541,541,541,0
|
|
20230911,113300,33410925,541,539,541,539,749
|
|
20230911,113200,33006919,539,539,539,539,0
|
|
20230911,113100,33006919,539,539,539,539,0
|
|
20230911,113000,33006919,539,537,539,537,3800
|
|
20230911,112900,30966317,537,537,537,537,0
|
|
20230911,112800,30966317,537,537,537,537,0
|
|
20230911,112700,30966317,537,537,537,537,0
|
|
20230911,112600,30966317,537,537,537,537,0
|
|
20230911,112500,30966317,537,537,537,537,0
|
|
20230911,112400,30966317,537,537,537,537,0
|
|
20230911,112300,30966317,537,537,537,537,0
|
|
20230911,112200,30966317,537,537,537,537,0
|
|
20230911,112100,30966317,537,537,537,537,0
|
|
20230911,112000,30966317,537,537,537,537,1561
|
|
20230911,111900,30128060,537,537,537,537,1
|
|
20230911,111800,30127523,535,535,535,535,500
|
|
20230911,111700,29860023,535,535,535,535,0
|
|
20230911,111600,29860023,535,536,536,535,1853
|
|
20230911,111500,28867538,537,537,537,537,0
|
|
20230911,111400,28867538,537,537,537,537,0
|
|
20230911,111300,28867538,537,537,537,537,0
|
|
20230911,111200,28867538,537,537,537,537,0
|
|
20230911,111100,28867538,537,537,537,537,0
|
|
20230911,111000,28867538,537,537,537,537,1
|
|
20230911,110900,28867001,537,537,537,537,0
|
|
20230911,110800,28867001,537,537,537,537,0
|
|
20230911,110700,28867001,537,537,537,537,141
|
|
20230911,110600,28791284,539,539,539,539,0
|
|
20230911,110500,28791284,539,539,539,539,0
|
|
20230911,110400,28791284,539,539,539,539,0
|
|
20230911,110300,28791284,539,539,539,539,1
|
|
20230911,110200,28790745,537,537,537,537,0
|
|
20230911,110100,28790745,537,539,539,537,501
|
|
20230911,110000,28521706,536,536,536,536,4500
|
|
20230911,105900,26109706,538,538,538,538,2500
|
|
20230911,105800,24764706,539,539,539,539,1
|
|
20230911,105700,24764167,538,538,538,538,181
|
|
20230911,105600,24666789,538,538,538,538,0
|
|
20230911,105500,24666789,538,538,538,538,0
|
|
20230911,105400,24666789,538,538,538,538,6
|
|
20230911,105300,24663561,539,539,539,539,0
|
|
20230911,105200,24663561,539,539,539,539,0
|
|
20230911,105100,24663561,539,539,539,539,0
|
|
20230911,105000,24663561,539,539,539,539,0
|
|
20230911,104900,24663561,539,539,539,539,2
|
|
20230911,104800,24662483,539,539,539,539,0
|
|
20230911,104700,24662483,539,539,539,539,3
|
|
20230911,104600,24660866,540,540,540,540,0
|
|
20230911,104500,24660866,540,540,540,540,0
|
|
20230911,104400,24660866,540,540,540,540,1
|
|
20230911,104300,24660326,539,539,539,539,61
|
|
20230911,104200,24627447,540,540,540,540,0
|
|
20230911,104100,24627447,540,540,540,540,0
|
|
20230911,104000,24627447,540,540,540,540,0
|
|
20230911,103900,24627447,540,540,540,540,0
|
|
20230911,103800,24627447,540,540,540,540,0
|
|
20230911,103700,24627447,540,540,540,540,1
|
|
20230911,103600,24626907,539,539,539,539,5
|
|
20230911,103500,24624212,540,540,540,540,0
|
|
20230911,103400,24624212,540,540,540,540,272
|
|
20230911,103300,24477332,540,540,540,540,149
|
|
20230911,103200,24396872,540,540,540,540,0
|
|
20230911,103100,24396872,540,539,540,539,4
|
|
20230911,103000,24394715,539,539,539,539,0
|
|
20230911,102900,24394715,539,539,539,539,6
|
|
20230911,102800,24391481,540,540,540,540,0
|
|
20230911,102700,24391481,540,540,540,540,0
|
|
20230911,102600,24391481,540,540,540,540,0
|
|
20230911,102500,24391481,540,540,540,540,192
|
|
20230911,102400,24287801,539,539,539,539,1
|
|
20230911,102300,24287262,540,540,540,540,0
|
|
20230911,102200,24287262,540,540,540,540,0
|
|
20230911,102100,24287262,540,539,540,539,3
|
|
20230911,102000,24285644,539,539,539,539,256
|
|
20230911,101900,24147660,539,539,539,539,0
|
|
20230911,101800,24147660,539,540,540,539,3
|
|
20230911,101700,24146042,540,540,540,540,0
|
|
20230911,101600,24146042,540,540,540,540,0
|
|
20230911,101500,24146042,540,540,540,540,1669
|
|
20230911,101400,23244782,540,540,540,540,0
|
|
20230911,101300,23244782,540,539,540,539,834
|
|
20230911,101200,22795244,539,539,539,539,501
|
|
20230911,101100,22525205,538,538,538,538,1716
|
|
20230911,101000,21601997,538,538,538,538,0
|
|
20230911,100900,21601997,538,538,538,538,0
|
|
20230911,100800,21601997,538,538,538,538,0
|
|
20230911,100700,21601997,538,538,538,538,0
|
|
20230911,100600,21601997,538,538,538,538,0
|
|
20230911,100500,21601997,538,538,538,538,0
|
|
20230911,100400,21601997,538,538,538,538,0
|
|
20230911,100300,21601997,538,538,538,538,5
|
|
20230911,100200,21599307,538,538,538,538,0
|
|
20230911,100100,21599307,538,538,538,538,0
|
|
20230911,100000,21599307,538,538,538,538,5
|
|
20230911,095900,21596617,538,538,538,538,0
|
|
20230911,095800,21596617,538,538,538,538,0
|
|
20230911,095700,21596617,538,537,538,537,51
|
|
20230911,095600,21569229,537,537,537,537,0
|
|
20230911,095500,21569229,537,537,537,537,0
|
|
20230911,095400,21569229,537,537,537,537,0
|
|
20230911,095300,21569229,537,538,538,537,101
|
|
20230911,095200,21514892,538,538,538,538,0
|
|
20230911,095100,21514892,538,539,539,538,101
|
|
20230911,095000,21460454,540,540,540,540,0
|
|
20230911,094900,21460454,540,540,540,540,0
|
|
20230911,094800,21460454,540,537,540,537,148
|
|
20230911,094700,21380975,540,540,540,540,82
|
|
20230911,094600,21336695,540,540,540,540,0
|
|
20230911,094500,21336695,540,541,541,540,14
|
|
20230911,094400,21329134,540,540,540,540,0
|
|
20230911,094300,21329134,540,540,541,540,3135
|
|
20230911,094200,19634855,540,540,540,540,22
|
|
20230911,094100,19622975,539,539,539,539,101
|
|
20230911,094000,19568536,540,540,540,540,11
|
|
20230911,093900,19562596,540,538,540,538,5608
|
|
20230911,093800,16538106,538,538,538,538,10
|
|
20230911,093700,16532726,537,538,538,537,2
|
|
20230911,093600,16531651,539,539,539,539,0
|
|
20230911,093500,16531651,539,539,539,539,0
|
|
20230911,093400,16531651,539,539,539,539,7
|
|
20230911,093300,16527878,538,538,539,537,69
|
|
20230911,093200,16490757,538,538,538,538,85
|
|
20230911,093100,16445027,538,534,538,534,10490
|
|
20230911,093000,10835999,533,532,533,532,1980
|
|
20230911,092900,9782178,532,532,532,532,0
|
|
20230911,092800,9782178,532,532,532,532,0
|
|
20230911,092700,9782178,532,532,532,532,0
|
|
20230911,092600,9782178,532,532,532,532,0
|
|
20230911,092500,9782178,532,532,532,532,2
|
|
20230911,092400,9781114,531,531,531,531,0
|
|
20230911,092300,9781114,531,531,531,531,0
|
|
20230911,092200,9781114,531,531,531,531,0
|
|
20230911,092100,9781114,531,531,531,531,0
|
|
20230911,092000,9781114,531,531,531,531,1
|
|
20230911,091900,9780583,532,532,532,532,0
|
|
20230911,091800,9780583,532,532,532,532,0
|
|
20230911,091700,9780583,532,532,532,532,0
|
|
20230911,091600,9780583,532,532,532,532,218
|
|
20230911,091500,9664607,532,532,532,532,82
|
|
20230911,091400,9620983,533,533,533,533,0
|
|
20230911,091300,9620983,533,533,533,533,0
|
|
20230911,091200,9620983,533,533,533,533,1
|
|
20230911,091100,9620450,528,528,528,528,0
|
|
20230911,091000,9620450,528,531,531,528,12594
|
|
20230911,090900,2962856,530,534,534,530,4807
|
|
20230911,090800,399958,534,534,534,534,0
|
|
20230911,090700,399958,534,532,534,532,8
|
|
20230911,090600,395688,534,534,534,534,0
|
|
20230911,090500,395688,534,534,534,534,0
|
|
20230911,090400,395688,534,534,534,534,0
|
|
20230911,090300,395688,534,534,534,534,1
|
|
20230911,090200,395154,533,533,533,533,0
|
|
20230911,090100,395154,533,533,533,533,6
|
|
20230911,090000,391956,534,534,534,534,734
|