584 lines
24 KiB
CSV
584 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184100,23929941,537,537,537,537,609
|
|
20230912,184000,23929941,537,537,537,537,0
|
|
20230912,183900,23929941,537,537,537,537,0
|
|
20230912,183800,23929941,537,537,537,537,0
|
|
20230912,183700,23929941,537,537,537,537,0
|
|
20230912,183600,23929941,537,537,537,537,0
|
|
20230912,183500,23929941,537,537,537,537,0
|
|
20230912,183400,23929941,537,537,537,537,0
|
|
20230912,183300,23929941,537,537,537,537,0
|
|
20230912,183200,23929941,537,537,537,537,0
|
|
20230912,183100,23929941,537,537,537,537,0
|
|
20230912,183000,23929941,537,537,537,537,0
|
|
20230912,182900,23929941,537,537,537,537,0
|
|
20230912,182800,23929941,537,537,537,537,0
|
|
20230912,182700,23929941,537,537,537,537,0
|
|
20230912,182600,23929941,537,537,537,537,0
|
|
20230912,182500,23929941,537,537,537,537,0
|
|
20230912,182400,23929941,537,537,537,537,0
|
|
20230912,182300,23929941,537,537,537,537,0
|
|
20230912,182200,23929941,537,537,537,537,0
|
|
20230912,182100,23929941,537,537,537,537,0
|
|
20230912,182000,23929941,537,537,537,537,0
|
|
20230912,181900,23929941,537,537,537,537,0
|
|
20230912,181800,23929941,537,537,537,537,0
|
|
20230912,181700,23929941,537,537,537,537,0
|
|
20230912,181600,23929941,537,537,537,537,0
|
|
20230912,181500,23929941,537,537,537,537,0
|
|
20230912,181400,23929941,537,537,537,537,0
|
|
20230912,181300,23929941,537,537,537,537,0
|
|
20230912,181200,23929941,537,537,537,537,0
|
|
20230912,181100,23929941,537,537,537,537,609
|
|
20230912,181000,23929941,537,537,537,537,0
|
|
20230912,180900,23929941,537,537,537,537,0
|
|
20230912,180800,23929941,537,537,537,537,0
|
|
20230912,180700,23929941,537,537,537,537,0
|
|
20230912,180600,23929941,537,537,537,537,0
|
|
20230912,180500,23929941,537,537,537,537,0
|
|
20230912,180400,23929941,537,537,537,537,0
|
|
20230912,180300,23929941,537,537,537,537,0
|
|
20230912,180200,23929941,537,537,537,537,0
|
|
20230912,180100,23929941,537,537,537,537,0
|
|
20230912,180000,23929941,537,537,537,537,0
|
|
20230912,175900,23929941,537,537,537,537,0
|
|
20230912,175800,23929941,537,537,537,537,0
|
|
20230912,175700,23929941,537,537,537,537,0
|
|
20230912,175600,23929941,537,537,537,537,0
|
|
20230912,175500,23929941,537,537,537,537,0
|
|
20230912,175400,23929941,537,537,537,537,0
|
|
20230912,175300,23929941,537,537,537,537,0
|
|
20230912,175200,23929941,537,537,537,537,0
|
|
20230912,175100,23929941,537,537,537,537,0
|
|
20230912,175000,23929941,537,537,537,537,0
|
|
20230912,174900,23929941,537,537,537,537,0
|
|
20230912,174800,23929941,537,537,537,537,0
|
|
20230912,174700,23929941,537,537,537,537,0
|
|
20230912,174600,23929941,537,537,537,537,0
|
|
20230912,174500,23929941,537,537,537,537,0
|
|
20230912,174400,23929941,537,537,537,537,0
|
|
20230912,174300,23929941,537,537,537,537,0
|
|
20230912,174200,23929941,537,537,537,537,0
|
|
20230912,174100,23929941,537,537,537,537,609
|
|
20230912,174000,23929941,537,537,537,537,0
|
|
20230912,173900,23929941,537,537,537,537,0
|
|
20230912,173800,23929941,537,537,537,537,0
|
|
20230912,173700,23929941,537,537,537,537,0
|
|
20230912,173600,23929941,537,537,537,537,0
|
|
20230912,173500,23929941,537,537,537,537,0
|
|
20230912,173400,23929941,537,537,537,537,0
|
|
20230912,173300,23929941,537,537,537,537,0
|
|
20230912,173200,23929941,537,537,537,537,0
|
|
20230912,173100,23929941,537,537,537,537,0
|
|
20230912,173000,23929941,537,537,537,537,0
|
|
20230912,172900,23929941,537,537,537,537,0
|
|
20230912,172800,23929941,537,537,537,537,0
|
|
20230912,172700,23929941,537,537,537,537,0
|
|
20230912,172600,23929941,537,537,537,537,0
|
|
20230912,172500,23929941,537,537,537,537,0
|
|
20230912,172400,23929941,537,537,537,537,0
|
|
20230912,172300,23929941,537,537,537,537,0
|
|
20230912,172200,23929941,537,537,537,537,0
|
|
20230912,172100,23929941,537,537,537,537,0
|
|
20230912,172000,23929941,537,537,537,537,0
|
|
20230912,171900,23929941,537,537,537,537,0
|
|
20230912,171800,23929941,537,537,537,537,0
|
|
20230912,171700,23929941,537,537,537,537,0
|
|
20230912,171600,23929941,537,537,537,537,0
|
|
20230912,171500,23929941,537,537,537,537,0
|
|
20230912,171400,23929941,537,537,537,537,0
|
|
20230912,171300,23929941,537,537,537,537,0
|
|
20230912,171200,23929941,537,537,537,537,0
|
|
20230912,171100,23929941,537,537,537,537,609
|
|
20230912,171000,23929941,537,537,537,537,0
|
|
20230912,170900,23929941,537,537,537,537,0
|
|
20230912,170800,23929941,537,537,537,537,0
|
|
20230912,170700,23929941,537,537,537,537,0
|
|
20230912,170600,23929941,537,537,537,537,0
|
|
20230912,170500,23929941,537,537,537,537,0
|
|
20230912,170400,23929941,537,537,537,537,0
|
|
20230912,170300,23929941,537,537,537,537,0
|
|
20230912,170200,23929941,537,537,537,537,0
|
|
20230912,170100,23929941,537,537,537,537,0
|
|
20230912,170000,23929941,537,537,537,537,0
|
|
20230912,165900,23929941,537,537,537,537,0
|
|
20230912,165800,23929941,537,537,537,537,0
|
|
20230912,165700,23929941,537,537,537,537,0
|
|
20230912,165600,23929941,537,537,537,537,0
|
|
20230912,165500,23929941,537,537,537,537,0
|
|
20230912,165400,23929941,537,537,537,537,0
|
|
20230912,165300,23929941,537,537,537,537,0
|
|
20230912,165200,23929941,537,537,537,537,0
|
|
20230912,165100,23929941,537,537,537,537,0
|
|
20230912,165000,23929941,537,537,537,537,0
|
|
20230912,164900,23929941,537,537,537,537,0
|
|
20230912,164800,23929941,537,537,537,537,0
|
|
20230912,164700,23929941,537,537,537,537,0
|
|
20230912,164600,23929941,537,537,537,537,0
|
|
20230912,164500,23929941,537,537,537,537,0
|
|
20230912,164400,23929941,537,537,537,537,0
|
|
20230912,164300,23929941,537,537,537,537,0
|
|
20230912,164200,23929941,537,537,537,537,0
|
|
20230912,164100,23929941,537,537,537,537,609
|
|
20230912,164000,23929941,537,537,537,537,0
|
|
20230912,163900,23929941,537,537,537,537,0
|
|
20230912,163800,23929941,537,537,537,537,0
|
|
20230912,163700,23929941,537,537,537,537,0
|
|
20230912,163600,23929941,537,537,537,537,0
|
|
20230912,163500,23929941,537,537,537,537,0
|
|
20230912,163400,23929941,537,537,537,537,0
|
|
20230912,163300,23929941,537,537,537,537,0
|
|
20230912,163200,23929941,537,537,537,537,0
|
|
20230912,163100,23929941,537,537,537,537,0
|
|
20230912,163000,23929941,537,537,537,537,0
|
|
20230912,162900,23929941,537,537,537,537,0
|
|
20230912,162800,23929941,537,537,537,537,0
|
|
20230912,162700,23929941,537,537,537,537,0
|
|
20230912,162600,23929941,537,537,537,537,0
|
|
20230912,162500,23929941,537,537,537,537,0
|
|
20230912,162400,23929941,537,537,537,537,0
|
|
20230912,162300,23929941,537,537,537,537,0
|
|
20230912,162200,23929941,537,537,537,537,0
|
|
20230912,162100,23929941,537,537,537,537,0
|
|
20230912,162000,23929941,537,537,537,537,0
|
|
20230912,161900,23929941,537,537,537,537,0
|
|
20230912,161800,23929941,537,537,537,537,0
|
|
20230912,161700,23929941,537,537,537,537,0
|
|
20230912,161600,23929941,537,537,537,537,0
|
|
20230912,161500,23929941,537,537,537,537,0
|
|
20230912,161400,23929941,537,537,537,537,0
|
|
20230912,161300,23929941,537,537,537,537,0
|
|
20230912,161200,23929941,537,537,537,537,0
|
|
20230912,161100,23929941,537,537,537,537,609
|
|
20230912,161000,23929941,537,537,537,537,0
|
|
20230912,160900,23929941,537,537,537,537,0
|
|
20230912,160800,23929941,537,537,537,537,0
|
|
20230912,160700,23929941,537,537,537,537,0
|
|
20230912,160600,23929941,537,537,537,537,0
|
|
20230912,160500,23929941,537,537,537,537,0
|
|
20230912,160400,23929941,537,537,537,537,0
|
|
20230912,160300,23929941,537,537,537,537,0
|
|
20230912,160200,23929941,537,537,537,537,0
|
|
20230912,160100,23929941,537,537,537,537,0
|
|
20230912,160000,23929941,537,537,537,537,0
|
|
20230912,155900,23929941,537,537,537,537,0
|
|
20230912,155800,23929941,537,537,537,537,0
|
|
20230912,155700,23929941,537,537,537,537,0
|
|
20230912,155600,23929941,537,537,537,537,0
|
|
20230912,155500,23929941,537,537,537,537,0
|
|
20230912,155400,23929941,537,537,537,537,0
|
|
20230912,155300,23929941,537,537,537,537,0
|
|
20230912,155200,23929941,537,537,537,537,0
|
|
20230912,155100,23929941,537,537,537,537,0
|
|
20230912,155000,23929941,537,537,537,537,0
|
|
20230912,154900,23929941,537,537,537,537,0
|
|
20230912,154800,23929941,537,537,537,537,0
|
|
20230912,154700,23929941,537,537,537,537,0
|
|
20230912,154600,23929941,537,537,537,537,0
|
|
20230912,154500,23929941,537,537,537,537,0
|
|
20230912,154400,23929941,537,537,537,537,0
|
|
20230912,154300,23929941,537,537,537,537,0
|
|
20230912,154200,23929941,537,537,537,537,0
|
|
20230912,154100,23929941,537,537,537,537,609
|
|
20230912,154000,23929941,537,537,537,537,0
|
|
20230912,153900,23929941,537,537,537,537,0
|
|
20230912,153800,23929941,537,537,537,537,0
|
|
20230912,153700,23929941,537,537,537,537,0
|
|
20230912,153600,23929941,537,537,537,537,0
|
|
20230912,153500,23929941,537,537,537,537,0
|
|
20230912,153400,23929941,537,537,537,537,0
|
|
20230912,153300,23929941,537,537,537,537,0
|
|
20230912,153200,23929941,537,537,537,537,0
|
|
20230912,153100,23929941,537,537,537,537,0
|
|
20230912,153000,23929941,537,537,537,537,609
|
|
20230912,152900,23602908,536,536,536,536,0
|
|
20230912,152800,23602908,536,536,536,536,0
|
|
20230912,152700,23602908,536,536,536,536,0
|
|
20230912,152600,23602908,536,536,536,536,0
|
|
20230912,152500,23602908,536,536,536,536,0
|
|
20230912,152400,23602908,536,536,536,536,0
|
|
20230912,152300,23602908,536,536,536,536,0
|
|
20230912,152200,23602908,536,536,536,536,0
|
|
20230912,152100,23602908,536,536,536,536,0
|
|
20230912,152000,23602908,536,536,536,536,0
|
|
20230912,151900,23602908,536,536,536,536,0
|
|
20230912,151800,23602908,536,536,536,536,0
|
|
20230912,151700,23602908,536,536,536,536,0
|
|
20230912,151600,23602908,536,536,536,536,0
|
|
20230912,151500,23602908,536,536,536,536,15
|
|
20230912,151400,23594868,536,536,536,536,0
|
|
20230912,151300,23594868,536,536,536,536,0
|
|
20230912,151200,23594868,536,536,536,536,0
|
|
20230912,151100,23594868,536,536,536,536,0
|
|
20230912,151000,23594868,536,536,536,536,5
|
|
20230912,150900,23592188,537,537,537,537,0
|
|
20230912,150800,23592188,537,536,537,536,2
|
|
20230912,150700,23591115,536,536,536,536,0
|
|
20230912,150600,23591115,536,536,536,536,0
|
|
20230912,150500,23591115,536,536,536,536,0
|
|
20230912,150400,23591115,536,536,536,536,0
|
|
20230912,150300,23591115,536,536,536,536,2
|
|
20230912,150200,23590043,536,536,536,536,0
|
|
20230912,150100,23590043,536,536,536,536,0
|
|
20230912,150000,23590043,536,536,536,536,0
|
|
20230912,145900,23590043,536,534,536,534,286
|
|
20230912,145800,23437317,536,536,536,536,50
|
|
20230912,145700,23410517,536,536,536,536,0
|
|
20230912,145600,23410517,536,536,536,536,0
|
|
20230912,145500,23410517,536,536,536,536,50
|
|
20230912,145400,23383717,536,536,536,536,0
|
|
20230912,145300,23383717,536,536,536,536,0
|
|
20230912,145200,23383717,536,536,536,536,0
|
|
20230912,145100,23383717,536,536,536,536,0
|
|
20230912,145000,23383717,536,536,536,536,0
|
|
20230912,144900,23383717,536,536,536,536,0
|
|
20230912,144800,23383717,536,536,536,536,0
|
|
20230912,144700,23383717,536,536,536,536,0
|
|
20230912,144600,23383717,536,536,536,536,0
|
|
20230912,144500,23383717,536,536,536,536,0
|
|
20230912,144400,23383717,536,536,536,536,0
|
|
20230912,144300,23383717,536,536,536,536,0
|
|
20230912,144200,23383717,536,536,536,536,94
|
|
20230912,144100,23333333,536,536,536,536,0
|
|
20230912,144000,23333333,536,536,536,536,0
|
|
20230912,143900,23333333,536,536,536,536,0
|
|
20230912,143800,23333333,536,536,536,536,0
|
|
20230912,143700,23333333,536,536,536,536,0
|
|
20230912,143600,23333333,536,535,536,535,3819
|
|
20230912,143500,21290167,535,535,535,535,0
|
|
20230912,143400,21290167,535,535,535,535,0
|
|
20230912,143300,21290167,535,535,535,535,0
|
|
20230912,143200,21290167,535,535,535,535,0
|
|
20230912,143100,21290167,535,535,535,535,20
|
|
20230912,143000,21279467,534,534,534,534,2491
|
|
20230912,142900,19949273,535,535,535,535,1162
|
|
20230912,142800,19327603,536,536,536,536,0
|
|
20230912,142700,19327603,536,536,536,536,0
|
|
20230912,142600,19327603,536,536,536,536,14
|
|
20230912,142500,19320099,535,535,535,535,700
|
|
20230912,142400,18945599,535,535,535,535,0
|
|
20230912,142300,18945599,535,535,535,535,0
|
|
20230912,142200,18945599,535,535,535,535,0
|
|
20230912,142100,18945599,535,535,535,535,0
|
|
20230912,142000,18945599,535,535,535,535,0
|
|
20230912,141900,18945599,535,535,535,535,0
|
|
20230912,141800,18945599,535,535,535,535,0
|
|
20230912,141700,18945599,535,535,535,535,0
|
|
20230912,141600,18945599,535,535,535,535,3
|
|
20230912,141500,18943994,536,536,536,536,0
|
|
20230912,141400,18943994,536,536,536,536,0
|
|
20230912,141300,18943994,536,536,536,536,0
|
|
20230912,141200,18943994,536,536,536,536,0
|
|
20230912,141100,18943994,536,536,536,536,0
|
|
20230912,141000,18943994,536,536,536,536,0
|
|
20230912,140900,18943994,536,536,536,536,0
|
|
20230912,140800,18943994,536,536,536,536,0
|
|
20230912,140700,18943994,536,536,536,536,0
|
|
20230912,140600,18943994,536,536,536,536,0
|
|
20230912,140500,18943994,536,536,536,536,0
|
|
20230912,140400,18943994,536,536,536,536,0
|
|
20230912,140300,18943994,536,536,536,536,0
|
|
20230912,140200,18943994,536,536,536,536,0
|
|
20230912,140100,18943994,536,536,536,536,0
|
|
20230912,140000,18943994,536,536,536,536,0
|
|
20230912,135900,18943994,536,536,536,536,0
|
|
20230912,135800,18943994,536,536,536,536,0
|
|
20230912,135700,18943994,536,536,536,536,0
|
|
20230912,135600,18943994,536,536,536,536,2810
|
|
20230912,135500,17437834,536,536,536,536,0
|
|
20230912,135400,17437834,536,536,536,536,130
|
|
20230912,135300,17368154,536,536,536,536,0
|
|
20230912,135200,17368154,536,536,536,536,0
|
|
20230912,135100,17368154,536,536,536,536,0
|
|
20230912,135000,17368154,536,536,536,536,0
|
|
20230912,134900,17368154,536,536,536,536,0
|
|
20230912,134800,17368154,536,536,536,536,0
|
|
20230912,134700,17368154,536,536,536,536,0
|
|
20230912,134600,17368154,536,536,536,536,0
|
|
20230912,134500,17368154,536,536,536,536,0
|
|
20230912,134400,17368154,536,536,536,536,0
|
|
20230912,134300,17368154,536,536,536,536,0
|
|
20230912,134200,17368154,536,536,536,536,0
|
|
20230912,134100,17368154,536,536,536,536,0
|
|
20230912,134000,17368154,536,536,536,536,0
|
|
20230912,133900,17368154,536,536,536,536,0
|
|
20230912,133800,17368154,536,536,536,536,0
|
|
20230912,133700,17368154,536,536,536,536,0
|
|
20230912,133600,17368154,536,536,536,536,0
|
|
20230912,133500,17368154,536,536,536,536,0
|
|
20230912,133400,17368154,536,536,536,536,0
|
|
20230912,133300,17368154,536,536,536,536,0
|
|
20230912,133200,17368154,536,536,536,536,44
|
|
20230912,133100,17344570,536,536,536,536,0
|
|
20230912,133000,17344570,536,536,536,536,4000
|
|
20230912,132900,15200570,537,537,537,537,3
|
|
20230912,132800,15198959,536,536,536,536,0
|
|
20230912,132700,15198959,536,536,536,536,0
|
|
20230912,132600,15198959,536,536,536,536,0
|
|
20230912,132500,15198959,536,536,536,536,1
|
|
20230912,132400,15198423,536,536,536,536,1
|
|
20230912,132300,15197887,536,537,537,536,46
|
|
20230912,132200,15173186,537,537,537,537,0
|
|
20230912,132100,15173186,537,537,537,537,0
|
|
20230912,132000,15173186,537,537,537,537,0
|
|
20230912,131900,15173186,537,537,537,537,2
|
|
20230912,131800,15172112,537,537,537,537,1
|
|
20230912,131700,15171575,537,537,537,536,1496
|
|
20230912,131600,14368226,536,536,536,536,0
|
|
20230912,131500,14368226,536,536,536,536,16
|
|
20230912,131400,14359650,536,536,536,536,3
|
|
20230912,131300,14358042,536,536,536,536,401
|
|
20230912,131200,14143106,536,536,536,536,0
|
|
20230912,131100,14143106,536,536,536,536,0
|
|
20230912,131000,14143106,536,536,536,536,0
|
|
20230912,130900,14143106,536,536,536,536,400
|
|
20230912,130800,13928706,537,537,537,537,1
|
|
20230912,130700,13928169,537,537,537,537,1
|
|
20230912,130600,13927632,536,536,536,536,0
|
|
20230912,130500,13927632,536,536,536,536,0
|
|
20230912,130400,13927632,536,536,536,536,0
|
|
20230912,130300,13927632,536,536,536,536,0
|
|
20230912,130200,13927632,536,536,536,536,0
|
|
20230912,130100,13927632,536,536,536,536,0
|
|
20230912,130000,13927632,536,536,536,536,0
|
|
20230912,125900,13927632,536,536,536,536,0
|
|
20230912,125800,13927632,536,536,536,536,0
|
|
20230912,125700,13927632,536,537,537,536,1856
|
|
20230912,125600,12932766,537,537,537,537,0
|
|
20230912,125500,12932766,537,537,537,537,0
|
|
20230912,125400,12932766,537,537,537,537,0
|
|
20230912,125300,12932766,537,537,537,537,0
|
|
20230912,125200,12932766,537,537,537,537,0
|
|
20230912,125100,12932766,537,537,537,537,0
|
|
20230912,125000,12932766,537,537,537,537,0
|
|
20230912,124900,12932766,537,537,537,537,0
|
|
20230912,124800,12932766,537,537,537,537,0
|
|
20230912,124700,12932766,537,537,537,537,0
|
|
20230912,124600,12932766,537,537,537,537,0
|
|
20230912,124500,12932766,537,537,537,537,0
|
|
20230912,124400,12932766,537,537,537,537,19
|
|
20230912,124300,12922563,537,537,537,537,0
|
|
20230912,124200,12922563,537,537,537,537,0
|
|
20230912,124100,12922563,537,537,537,537,0
|
|
20230912,124000,12922563,537,536,537,536,271
|
|
20230912,123900,12777107,537,537,537,536,1064
|
|
20230912,123800,12206413,537,537,537,537,0
|
|
20230912,123700,12206413,537,537,537,537,0
|
|
20230912,123600,12206413,537,537,537,537,0
|
|
20230912,123500,12206413,537,537,537,537,0
|
|
20230912,123400,12206413,537,537,537,537,0
|
|
20230912,123300,12206413,537,537,537,537,0
|
|
20230912,123200,12206413,537,537,537,537,0
|
|
20230912,123100,12206413,537,537,537,537,0
|
|
20230912,123000,12206413,537,537,537,537,0
|
|
20230912,122900,12206413,537,537,537,537,1
|
|
20230912,122800,12205876,537,537,537,537,0
|
|
20230912,122700,12205876,537,537,537,537,1
|
|
20230912,122600,12205339,536,536,536,536,0
|
|
20230912,122500,12205339,536,536,536,536,0
|
|
20230912,122400,12205339,536,536,536,536,0
|
|
20230912,122300,12205339,536,536,536,536,0
|
|
20230912,122200,12205339,536,536,536,536,0
|
|
20230912,122100,12205339,536,536,536,536,0
|
|
20230912,122000,12205339,536,536,536,536,0
|
|
20230912,121900,12205339,536,536,536,536,0
|
|
20230912,121800,12205339,536,536,536,536,0
|
|
20230912,121700,12205339,536,536,536,536,0
|
|
20230912,121600,12205339,536,536,536,536,0
|
|
20230912,121500,12205339,536,536,536,536,0
|
|
20230912,121400,12205339,536,536,536,536,0
|
|
20230912,121300,12205339,536,536,536,536,0
|
|
20230912,121200,12205339,536,536,536,536,0
|
|
20230912,121100,12205339,536,536,536,536,0
|
|
20230912,121000,12205339,536,536,536,536,0
|
|
20230912,120900,12205339,536,536,536,536,0
|
|
20230912,120800,12205339,536,536,536,536,0
|
|
20230912,120700,12205339,536,536,536,536,3
|
|
20230912,120600,12203731,536,536,536,536,0
|
|
20230912,120500,12203731,536,536,536,536,190
|
|
20230912,120400,12101891,536,536,536,536,0
|
|
20230912,120300,12101891,536,536,536,536,0
|
|
20230912,120200,12101891,536,536,536,536,0
|
|
20230912,120100,12101891,536,536,536,536,0
|
|
20230912,120000,12101891,536,536,536,536,0
|
|
20230912,115900,12101891,536,536,536,536,0
|
|
20230912,115800,12101891,536,536,536,536,0
|
|
20230912,115700,12101891,536,536,536,536,1730
|
|
20230912,115600,11174611,536,536,536,536,0
|
|
20230912,115500,11174611,536,536,536,536,5
|
|
20230912,115400,11171931,536,536,536,536,0
|
|
20230912,115300,11171931,536,536,536,536,0
|
|
20230912,115200,11171931,536,536,536,536,74
|
|
20230912,115100,11132267,536,536,536,536,0
|
|
20230912,115000,11132267,536,536,536,536,0
|
|
20230912,114900,11132267,536,536,536,536,20
|
|
20230912,114800,11121547,536,536,536,536,0
|
|
20230912,114700,11121547,536,536,536,536,0
|
|
20230912,114600,11121547,536,536,536,536,0
|
|
20230912,114500,11121547,536,536,536,536,0
|
|
20230912,114400,11121547,536,536,536,536,0
|
|
20230912,114300,11121547,536,536,536,536,0
|
|
20230912,114200,11121547,536,536,536,536,0
|
|
20230912,114100,11121547,536,536,536,536,0
|
|
20230912,114000,11121547,536,536,536,536,0
|
|
20230912,113900,11121547,536,536,536,536,0
|
|
20230912,113800,11121547,536,536,536,536,0
|
|
20230912,113700,11121547,536,536,536,536,0
|
|
20230912,113600,11121547,536,536,536,536,0
|
|
20230912,113500,11121547,536,536,536,536,0
|
|
20230912,113400,11121547,536,536,536,536,0
|
|
20230912,113300,11121547,536,536,536,536,0
|
|
20230912,113200,11121547,536,536,536,536,2
|
|
20230912,113100,11120475,535,535,535,535,6053
|
|
20230912,113000,7882120,536,536,536,536,0
|
|
20230912,112900,7882120,536,536,536,536,0
|
|
20230912,112800,7882120,536,537,537,536,28
|
|
20230912,112700,7867109,536,536,536,536,6
|
|
20230912,112600,7863893,536,536,536,536,0
|
|
20230912,112500,7863893,536,536,536,536,4
|
|
20230912,112400,7861749,536,536,536,536,0
|
|
20230912,112300,7861749,536,536,536,536,0
|
|
20230912,112200,7861749,536,536,536,536,1
|
|
20230912,112100,7861213,536,536,536,536,0
|
|
20230912,112000,7861213,536,536,536,536,0
|
|
20230912,111900,7861213,536,536,536,536,0
|
|
20230912,111800,7861213,536,536,536,536,0
|
|
20230912,111700,7861213,536,536,536,536,0
|
|
20230912,111600,7861213,536,536,536,536,0
|
|
20230912,111500,7861213,536,536,536,536,0
|
|
20230912,111400,7861213,536,536,536,536,0
|
|
20230912,111300,7861213,536,536,536,536,0
|
|
20230912,111200,7861213,536,536,536,536,200
|
|
20230912,111100,7754013,536,536,536,536,0
|
|
20230912,111000,7754013,536,536,536,536,0
|
|
20230912,110900,7754013,536,536,536,536,0
|
|
20230912,110800,7754013,536,536,536,536,0
|
|
20230912,110700,7754013,536,536,536,536,0
|
|
20230912,110600,7754013,536,536,536,536,0
|
|
20230912,110500,7754013,536,536,536,536,377
|
|
20230912,110400,7551941,536,536,536,536,0
|
|
20230912,110300,7551941,536,536,536,536,0
|
|
20230912,110200,7551941,536,536,536,536,0
|
|
20230912,110100,7551941,536,536,536,536,0
|
|
20230912,110000,7551941,536,536,536,536,0
|
|
20230912,105900,7551941,536,536,536,536,0
|
|
20230912,105800,7551941,536,536,536,536,0
|
|
20230912,105700,7551941,536,536,536,536,0
|
|
20230912,105600,7551941,536,536,536,536,100
|
|
20230912,105500,7498341,536,536,536,536,0
|
|
20230912,105400,7498341,536,536,536,536,0
|
|
20230912,105300,7498341,536,536,536,536,0
|
|
20230912,105200,7498341,536,536,536,536,0
|
|
20230912,105100,7498341,536,536,536,536,0
|
|
20230912,105000,7498341,536,536,536,536,5
|
|
20230912,104900,7495661,536,536,536,536,0
|
|
20230912,104800,7495661,536,536,536,536,3
|
|
20230912,104700,7494053,536,536,536,536,0
|
|
20230912,104600,7494053,536,536,536,536,0
|
|
20230912,104500,7494053,536,536,536,536,0
|
|
20230912,104400,7494053,536,536,536,536,0
|
|
20230912,104300,7494053,536,536,536,536,0
|
|
20230912,104200,7494053,536,536,536,536,0
|
|
20230912,104100,7494053,536,536,536,536,0
|
|
20230912,104000,7494053,536,536,536,536,0
|
|
20230912,103900,7494053,536,536,536,536,5
|
|
20230912,103800,7491373,536,536,536,536,0
|
|
20230912,103700,7491373,536,536,536,536,0
|
|
20230912,103600,7491373,536,536,536,536,6
|
|
20230912,103500,7488157,536,536,536,536,0
|
|
20230912,103400,7488157,536,536,536,536,0
|
|
20230912,103300,7488157,536,536,536,536,1000
|
|
20230912,103200,6952157,536,536,536,536,0
|
|
20230912,103100,6952157,536,536,536,536,11
|
|
20230912,103000,6946261,535,535,535,535,0
|
|
20230912,102900,6946261,535,536,536,535,188
|
|
20230912,102800,6845676,535,535,535,535,0
|
|
20230912,102700,6845676,535,535,535,535,0
|
|
20230912,102600,6845676,535,535,535,535,0
|
|
20230912,102500,6845676,535,535,535,535,109
|
|
20230912,102400,6787361,535,535,535,535,0
|
|
20230912,102300,6787361,535,535,535,535,0
|
|
20230912,102200,6787361,535,535,535,535,0
|
|
20230912,102100,6787361,535,537,537,535,212
|
|
20230912,102000,6673917,537,537,537,537,0
|
|
20230912,101900,6673917,537,537,537,537,0
|
|
20230912,101800,6673917,537,537,537,537,0
|
|
20230912,101700,6673917,537,537,537,537,0
|
|
20230912,101600,6673917,537,537,537,537,0
|
|
20230912,101500,6673917,537,537,537,537,5
|
|
20230912,101400,6671232,537,537,537,537,0
|
|
20230912,101300,6671232,537,537,537,537,100
|
|
20230912,101200,6617532,538,538,538,538,0
|
|
20230912,101100,6617532,538,538,538,538,0
|
|
20230912,101000,6617532,538,538,538,538,0
|
|
20230912,100900,6617532,538,538,538,538,0
|
|
20230912,100800,6617532,538,538,538,538,500
|
|
20230912,100700,6348532,538,538,538,538,0
|
|
20230912,100600,6348532,538,538,538,538,80
|
|
20230912,100500,6305492,536,536,536,536,0
|
|
20230912,100400,6305492,536,536,536,536,20
|
|
20230912,100300,6294772,536,536,536,536,20
|
|
20230912,100200,6284052,536,536,536,536,0
|
|
20230912,100100,6284052,536,536,536,536,0
|
|
20230912,100000,6284052,536,536,536,536,0
|
|
20230912,095900,6284052,536,536,536,536,1747
|
|
20230912,095800,5347660,536,536,536,536,2
|
|
20230912,095700,5346588,536,536,536,536,1
|
|
20230912,095600,5346052,536,536,536,536,0
|
|
20230912,095500,5346052,536,536,536,536,0
|
|
20230912,095400,5346052,536,536,536,536,2
|
|
20230912,095300,5344980,536,536,536,536,48
|
|
20230912,095200,5319252,538,538,538,538,0
|
|
20230912,095100,5319252,538,538,538,538,51
|
|
20230912,095000,5291814,538,538,538,538,0
|
|
20230912,094900,5291814,538,538,538,538,30
|
|
20230912,094800,5275674,536,536,536,536,0
|
|
20230912,094700,5275674,536,536,536,536,0
|
|
20230912,094600,5275674,536,536,536,536,33
|
|
20230912,094500,5257986,538,538,538,538,0
|
|
20230912,094400,5257986,538,538,538,538,0
|
|
20230912,094300,5257986,538,538,538,538,0
|
|
20230912,094200,5257986,538,538,538,538,0
|
|
20230912,094100,5257986,538,538,538,538,1
|
|
20230912,094000,5257448,538,538,538,538,42
|
|
20230912,093900,5234852,538,538,538,538,0
|
|
20230912,093800,5234852,538,537,538,537,187
|
|
20230912,093700,5134432,539,539,539,539,1
|
|
20230912,093600,5133893,539,539,539,539,21
|
|
20230912,093500,5122574,539,539,539,539,22
|
|
20230912,093400,5110716,539,539,539,539,0
|
|
20230912,093300,5110716,539,539,539,539,19
|
|
20230912,093200,5100475,539,539,539,539,5
|
|
20230912,093100,5097780,539,539,539,539,20
|
|
20230912,093000,5087000,536,536,536,536,0
|
|
20230912,092900,5087000,536,536,536,536,0
|
|
20230912,092800,5087000,536,536,536,536,0
|
|
20230912,092700,5087000,536,536,536,536,0
|
|
20230912,092600,5087000,536,536,536,536,0
|
|
20230912,092500,5087000,536,536,536,536,0
|
|
20230912,092400,5087000,536,536,536,536,0
|
|
20230912,092300,5087000,536,536,536,536,0
|
|
20230912,092200,5087000,536,536,536,536,643
|
|
20230912,092100,4742352,536,536,536,536,0
|
|
20230912,092000,4742352,536,536,536,536,0
|
|
20230912,091900,4742352,536,536,536,536,0
|
|
20230912,091800,4742352,536,536,536,536,400
|
|
20230912,091700,4527952,536,536,536,536,0
|
|
20230912,091600,4527952,536,536,536,536,1828
|
|
20230912,091500,3548144,535,535,535,535,0
|
|
20230912,091400,3548144,535,535,535,535,4667
|
|
20230912,091300,1051299,535,535,535,535,0
|
|
20230912,091200,1051299,535,535,535,535,1000
|
|
20230912,091100,516299,535,535,535,535,117
|
|
20230912,091000,453704,535,540,540,535,752
|
|
20230912,090900,51204,540,540,540,540,0
|
|
20230912,090800,51204,540,540,540,540,0
|
|
20230912,090700,51204,540,540,540,540,25
|
|
20230912,090600,37704,540,540,540,540,0
|
|
20230912,090500,37704,540,540,540,540,0
|
|
20230912,090400,37704,540,540,540,540,28
|
|
20230912,090300,22584,540,540,540,540,22
|
|
20230912,090200,10704,536,536,536,536,0
|
|
20230912,090100,10704,536,536,536,536,0
|
|
20230912,090000,10704,536,535,536,535,20
|