584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184100,95680961,528,528,528,528,1163
|
|
20230913,184000,95680961,528,528,528,528,0
|
|
20230913,183900,95680961,528,528,528,528,0
|
|
20230913,183800,95680961,528,528,528,528,0
|
|
20230913,183700,95680961,528,528,528,528,0
|
|
20230913,183600,95680961,528,528,528,528,0
|
|
20230913,183500,95680961,528,528,528,528,0
|
|
20230913,183400,95680961,528,528,528,528,0
|
|
20230913,183300,95680961,528,528,528,528,0
|
|
20230913,183200,95680961,528,528,528,528,0
|
|
20230913,183100,95680961,528,528,528,528,0
|
|
20230913,183000,95680961,528,528,528,528,0
|
|
20230913,182900,95680961,528,528,528,528,0
|
|
20230913,182800,95680961,528,528,528,528,0
|
|
20230913,182700,95680961,528,528,528,528,0
|
|
20230913,182600,95680961,528,528,528,528,0
|
|
20230913,182500,95680961,528,528,528,528,0
|
|
20230913,182400,95680961,528,528,528,528,0
|
|
20230913,182300,95680961,528,528,528,528,0
|
|
20230913,182200,95680961,528,528,528,528,0
|
|
20230913,182100,95680961,528,528,528,528,0
|
|
20230913,182000,95680961,528,528,528,528,0
|
|
20230913,181900,95680961,528,528,528,528,0
|
|
20230913,181800,95680961,528,528,528,528,0
|
|
20230913,181700,95680961,528,528,528,528,0
|
|
20230913,181600,95680961,528,528,528,528,0
|
|
20230913,181500,95680961,528,528,528,528,0
|
|
20230913,181400,95680961,528,528,528,528,0
|
|
20230913,181300,95680961,528,528,528,528,0
|
|
20230913,181200,95680961,528,528,528,528,0
|
|
20230913,181100,95680961,528,528,528,528,1163
|
|
20230913,181000,95680961,528,528,528,528,0
|
|
20230913,180900,95680961,528,528,528,528,0
|
|
20230913,180800,95680961,528,528,528,528,0
|
|
20230913,180700,95680961,528,528,528,528,0
|
|
20230913,180600,95680961,528,528,528,528,0
|
|
20230913,180500,95680961,528,528,528,528,0
|
|
20230913,180400,95680961,528,528,528,528,0
|
|
20230913,180300,95680961,528,528,528,528,0
|
|
20230913,180200,95680961,528,528,528,528,0
|
|
20230913,180100,95680961,528,528,528,528,0
|
|
20230913,180000,95680961,528,528,528,528,0
|
|
20230913,175900,95680961,528,528,528,528,0
|
|
20230913,175800,95680961,528,528,528,528,0
|
|
20230913,175700,95680961,528,528,528,528,0
|
|
20230913,175600,95680961,528,528,528,528,0
|
|
20230913,175500,95680961,528,528,528,528,0
|
|
20230913,175400,95680961,528,528,528,528,0
|
|
20230913,175300,95680961,528,528,528,528,0
|
|
20230913,175200,95680961,528,528,528,528,0
|
|
20230913,175100,95680961,528,528,528,528,0
|
|
20230913,175000,95680961,528,528,528,528,0
|
|
20230913,174900,95680961,528,528,528,528,0
|
|
20230913,174800,95680961,528,528,528,528,0
|
|
20230913,174700,95680961,528,528,528,528,0
|
|
20230913,174600,95680961,528,528,528,528,0
|
|
20230913,174500,95680961,528,528,528,528,0
|
|
20230913,174400,95680961,528,528,528,528,0
|
|
20230913,174300,95680961,528,528,528,528,0
|
|
20230913,174200,95680961,528,528,528,528,0
|
|
20230913,174100,95680961,528,528,528,528,1163
|
|
20230913,174000,95680961,528,528,528,528,0
|
|
20230913,173900,95680961,528,528,528,528,0
|
|
20230913,173800,95680961,528,528,528,528,0
|
|
20230913,173700,95680961,528,528,528,528,0
|
|
20230913,173600,95680961,528,528,528,528,0
|
|
20230913,173500,95680961,528,528,528,528,0
|
|
20230913,173400,95680961,528,528,528,528,0
|
|
20230913,173300,95680961,528,528,528,528,0
|
|
20230913,173200,95680961,528,528,528,528,0
|
|
20230913,173100,95680961,528,528,528,528,0
|
|
20230913,173000,95680961,528,528,528,528,0
|
|
20230913,172900,95680961,528,528,528,528,0
|
|
20230913,172800,95680961,528,528,528,528,0
|
|
20230913,172700,95680961,528,528,528,528,0
|
|
20230913,172600,95680961,528,528,528,528,0
|
|
20230913,172500,95680961,528,528,528,528,0
|
|
20230913,172400,95680961,528,528,528,528,0
|
|
20230913,172300,95680961,528,528,528,528,0
|
|
20230913,172200,95680961,528,528,528,528,0
|
|
20230913,172100,95680961,528,528,528,528,0
|
|
20230913,172000,95680961,528,528,528,528,0
|
|
20230913,171900,95680961,528,528,528,528,0
|
|
20230913,171800,95680961,528,528,528,528,0
|
|
20230913,171700,95680961,528,528,528,528,0
|
|
20230913,171600,95680961,528,528,528,528,0
|
|
20230913,171500,95680961,528,528,528,528,0
|
|
20230913,171400,95680961,528,528,528,528,0
|
|
20230913,171300,95680961,528,528,528,528,0
|
|
20230913,171200,95680961,528,528,528,528,0
|
|
20230913,171100,95680961,528,528,528,528,1163
|
|
20230913,171000,95680961,528,528,528,528,0
|
|
20230913,170900,95680961,528,528,528,528,0
|
|
20230913,170800,95680961,528,528,528,528,0
|
|
20230913,170700,95680961,528,528,528,528,0
|
|
20230913,170600,95680961,528,528,528,528,0
|
|
20230913,170500,95680961,528,528,528,528,0
|
|
20230913,170400,95680961,528,528,528,528,0
|
|
20230913,170300,95680961,528,528,528,528,0
|
|
20230913,170200,95680961,528,528,528,528,0
|
|
20230913,170100,95680961,528,528,528,528,0
|
|
20230913,170000,95680961,528,528,528,528,0
|
|
20230913,165900,95680961,528,528,528,528,0
|
|
20230913,165800,95680961,528,528,528,528,0
|
|
20230913,165700,95680961,528,528,528,528,0
|
|
20230913,165600,95680961,528,528,528,528,0
|
|
20230913,165500,95680961,528,528,528,528,0
|
|
20230913,165400,95680961,528,528,528,528,0
|
|
20230913,165300,95680961,528,528,528,528,0
|
|
20230913,165200,95680961,528,528,528,528,0
|
|
20230913,165100,95680961,528,528,528,528,0
|
|
20230913,165000,95680961,528,528,528,528,0
|
|
20230913,164900,95680961,528,528,528,528,0
|
|
20230913,164800,95680961,528,528,528,528,0
|
|
20230913,164700,95680961,528,528,528,528,0
|
|
20230913,164600,95680961,528,528,528,528,0
|
|
20230913,164500,95680961,528,528,528,528,0
|
|
20230913,164400,95680961,528,528,528,528,0
|
|
20230913,164300,95680961,528,528,528,528,0
|
|
20230913,164200,95680961,528,528,528,528,0
|
|
20230913,164100,95680961,528,528,528,528,1163
|
|
20230913,164000,95680961,528,528,528,528,0
|
|
20230913,163900,95680961,528,528,528,528,0
|
|
20230913,163800,95680961,528,528,528,528,0
|
|
20230913,163700,95680961,528,528,528,528,0
|
|
20230913,163600,95680961,528,528,528,528,0
|
|
20230913,163500,95680961,528,528,528,528,0
|
|
20230913,163400,95680961,528,528,528,528,0
|
|
20230913,163300,95680961,528,528,528,528,0
|
|
20230913,163200,95680961,528,528,528,528,0
|
|
20230913,163100,95680961,528,528,528,528,0
|
|
20230913,163000,95680961,528,528,528,528,0
|
|
20230913,162900,95680961,528,528,528,528,0
|
|
20230913,162800,95680961,528,528,528,528,0
|
|
20230913,162700,95680961,528,528,528,528,0
|
|
20230913,162600,95680961,528,528,528,528,0
|
|
20230913,162500,95680961,528,528,528,528,0
|
|
20230913,162400,95680961,528,528,528,528,0
|
|
20230913,162300,95680961,528,528,528,528,0
|
|
20230913,162200,95680961,528,528,528,528,0
|
|
20230913,162100,95680961,528,528,528,528,0
|
|
20230913,162000,95680961,528,528,528,528,0
|
|
20230913,161900,95680961,528,528,528,528,0
|
|
20230913,161800,95680961,528,528,528,528,0
|
|
20230913,161700,95680961,528,528,528,528,0
|
|
20230913,161600,95680961,528,528,528,528,0
|
|
20230913,161500,95680961,528,528,528,528,0
|
|
20230913,161400,95680961,528,528,528,528,0
|
|
20230913,161300,95680961,528,528,528,528,0
|
|
20230913,161200,95680961,528,528,528,528,0
|
|
20230913,161100,95680961,528,528,528,528,1163
|
|
20230913,161000,95680961,528,528,528,528,0
|
|
20230913,160900,95680961,528,528,528,528,0
|
|
20230913,160800,95680961,528,528,528,528,0
|
|
20230913,160700,95680961,528,528,528,528,0
|
|
20230913,160600,95680961,528,528,528,528,0
|
|
20230913,160500,95680961,528,528,528,528,0
|
|
20230913,160400,95680961,528,528,528,528,0
|
|
20230913,160300,95680961,528,528,528,528,0
|
|
20230913,160200,95680961,528,528,528,528,0
|
|
20230913,160100,95680961,528,528,528,528,0
|
|
20230913,160000,95680961,528,528,528,528,0
|
|
20230913,155900,95680961,528,528,528,528,0
|
|
20230913,155800,95680961,528,528,528,528,0
|
|
20230913,155700,95680961,528,528,528,528,0
|
|
20230913,155600,95680961,528,528,528,528,0
|
|
20230913,155500,95680961,528,528,528,528,0
|
|
20230913,155400,95680961,528,528,528,528,0
|
|
20230913,155300,95680961,528,528,528,528,0
|
|
20230913,155200,95680961,528,528,528,528,0
|
|
20230913,155100,95680961,528,528,528,528,0
|
|
20230913,155000,95680961,528,528,528,528,0
|
|
20230913,154900,95680961,528,528,528,528,0
|
|
20230913,154800,95680961,528,528,528,528,0
|
|
20230913,154700,95680961,528,528,528,528,0
|
|
20230913,154600,95680961,528,528,528,528,0
|
|
20230913,154500,95680961,528,528,528,528,0
|
|
20230913,154400,95680961,528,528,528,528,0
|
|
20230913,154300,95680961,528,528,528,528,0
|
|
20230913,154200,95680961,528,528,528,528,0
|
|
20230913,154100,95680961,528,528,528,528,1163
|
|
20230913,154000,95680961,528,528,528,528,0
|
|
20230913,153900,95680961,528,528,528,528,0
|
|
20230913,153800,95680961,528,528,528,528,0
|
|
20230913,153700,95680961,528,528,528,528,0
|
|
20230913,153600,95680961,528,528,528,528,0
|
|
20230913,153500,95680961,528,528,528,528,0
|
|
20230913,153400,95680961,528,528,528,528,0
|
|
20230913,153300,95680961,528,528,528,528,0
|
|
20230913,153200,95680961,528,528,528,528,0
|
|
20230913,153100,95680961,528,528,528,528,0
|
|
20230913,153000,95680961,528,528,528,528,1163
|
|
20230913,152900,95066897,530,530,530,530,0
|
|
20230913,152800,95066897,530,530,530,530,0
|
|
20230913,152700,95066897,530,530,530,530,0
|
|
20230913,152600,95066897,530,530,530,530,0
|
|
20230913,152500,95066897,530,530,530,530,0
|
|
20230913,152400,95066897,530,530,530,530,0
|
|
20230913,152300,95066897,530,530,530,530,0
|
|
20230913,152200,95066897,530,530,530,530,0
|
|
20230913,152100,95066897,530,530,530,530,0
|
|
20230913,152000,95066897,530,530,530,530,0
|
|
20230913,151900,95066897,530,530,530,530,0
|
|
20230913,151800,95066897,530,530,530,530,0
|
|
20230913,151700,95066897,530,530,530,530,3
|
|
20230913,151600,95065307,530,530,530,530,4
|
|
20230913,151500,95063187,530,531,531,530,26
|
|
20230913,151400,95049383,531,531,531,531,0
|
|
20230913,151300,95049383,531,531,531,531,0
|
|
20230913,151200,95049383,531,531,531,531,0
|
|
20230913,151100,95049383,531,531,531,531,0
|
|
20230913,151000,95049383,531,531,531,531,0
|
|
20230913,150900,95049383,531,531,531,531,10
|
|
20230913,150800,95044073,531,531,531,531,5
|
|
20230913,150700,95041418,531,531,531,531,0
|
|
20230913,150600,95041418,531,531,531,531,0
|
|
20230913,150500,95041418,531,531,531,531,0
|
|
20230913,150400,95041418,531,531,531,531,0
|
|
20230913,150300,95041418,531,531,531,531,0
|
|
20230913,150200,95041418,531,531,531,531,50
|
|
20230913,150100,95014868,531,531,531,531,10
|
|
20230913,150000,95009558,531,531,531,531,0
|
|
20230913,145900,95009558,531,531,531,531,3
|
|
20230913,145800,95007965,531,531,531,531,0
|
|
20230913,145700,95007965,531,531,531,531,0
|
|
20230913,145600,95007965,531,531,531,531,0
|
|
20230913,145500,95007965,531,531,531,531,0
|
|
20230913,145400,95007965,531,531,531,531,0
|
|
20230913,145300,95007965,531,531,531,531,0
|
|
20230913,145200,95007965,531,531,531,531,0
|
|
20230913,145100,95007965,531,531,531,531,10
|
|
20230913,145000,95002655,531,531,531,531,0
|
|
20230913,144900,95002655,531,531,531,531,1
|
|
20230913,144800,95002124,531,531,531,531,0
|
|
20230913,144700,95002124,531,531,531,531,0
|
|
20230913,144600,95002124,531,531,531,531,200
|
|
20230913,144500,94895924,530,530,530,530,856
|
|
20230913,144400,94442244,532,532,532,532,0
|
|
20230913,144300,94442244,532,530,532,530,2
|
|
20230913,144200,94441182,530,530,530,530,0
|
|
20230913,144100,94441182,530,530,530,530,0
|
|
20230913,144000,94441182,530,530,530,530,0
|
|
20230913,143900,94441182,530,530,530,530,0
|
|
20230913,143800,94441182,530,530,530,530,0
|
|
20230913,143700,94441182,530,530,530,530,0
|
|
20230913,143600,94441182,530,530,530,530,0
|
|
20230913,143500,94441182,530,530,530,530,0
|
|
20230913,143400,94441182,530,530,530,530,0
|
|
20230913,143300,94441182,530,530,530,530,0
|
|
20230913,143200,94441182,530,530,530,530,2
|
|
20230913,143100,94440122,531,531,531,531,0
|
|
20230913,143000,94440122,531,531,531,531,564
|
|
20230913,142900,94140638,532,532,532,532,7
|
|
20230913,142800,94136914,532,532,532,532,5
|
|
20230913,142700,94134254,531,531,531,531,0
|
|
20230913,142600,94134254,531,531,531,531,0
|
|
20230913,142500,94134254,531,531,531,531,0
|
|
20230913,142400,94134254,531,531,531,531,0
|
|
20230913,142300,94134254,531,532,532,531,42
|
|
20230913,142200,94111942,532,532,532,532,0
|
|
20230913,142100,94111942,532,532,532,532,0
|
|
20230913,142000,94111942,532,532,532,532,0
|
|
20230913,141900,94111942,532,532,532,532,0
|
|
20230913,141800,94111942,532,532,532,532,0
|
|
20230913,141700,94111942,532,531,532,531,19
|
|
20230913,141600,94101848,532,532,532,532,0
|
|
20230913,141500,94101848,532,531,532,531,59
|
|
20230913,141400,94070514,531,531,531,531,5
|
|
20230913,141300,94067859,531,531,531,531,5
|
|
20230913,141200,94065204,531,531,531,531,0
|
|
20230913,141100,94065204,531,531,531,531,0
|
|
20230913,141000,94065204,531,531,531,531,0
|
|
20230913,140900,94065204,531,531,531,531,15
|
|
20230913,140800,94057239,531,531,531,531,0
|
|
20230913,140700,94057239,531,531,531,531,0
|
|
20230913,140600,94057239,531,531,531,531,10
|
|
20230913,140500,94051929,531,531,531,531,0
|
|
20230913,140400,94051929,531,531,531,531,0
|
|
20230913,140300,94051929,531,531,531,531,0
|
|
20230913,140200,94051929,531,531,531,531,0
|
|
20230913,140100,94051929,531,531,531,531,0
|
|
20230913,140000,94051929,531,531,531,531,0
|
|
20230913,135900,94051929,531,531,531,531,0
|
|
20230913,135800,94051929,531,531,531,531,0
|
|
20230913,135700,94051929,531,531,531,531,0
|
|
20230913,135600,94051929,531,531,531,531,0
|
|
20230913,135500,94051929,531,531,531,531,0
|
|
20230913,135400,94051929,531,531,531,531,0
|
|
20230913,135300,94051929,531,531,531,531,0
|
|
20230913,135200,94051929,531,531,531,531,0
|
|
20230913,135100,94051929,531,531,531,531,0
|
|
20230913,135000,94051929,531,531,531,531,0
|
|
20230913,134900,94051929,531,531,531,531,0
|
|
20230913,134800,94051929,531,531,531,531,0
|
|
20230913,134700,94051929,531,531,531,531,0
|
|
20230913,134600,94051929,531,531,531,531,2
|
|
20230913,134500,94050867,531,531,531,531,0
|
|
20230913,134400,94050867,531,531,531,531,0
|
|
20230913,134300,94050867,531,531,531,531,0
|
|
20230913,134200,94050867,531,531,531,531,0
|
|
20230913,134100,94050867,531,531,531,531,1000
|
|
20230913,134000,93519867,531,531,531,531,0
|
|
20230913,133900,93519867,531,531,531,531,0
|
|
20230913,133800,93519867,531,531,531,531,0
|
|
20230913,133700,93519867,531,531,531,531,0
|
|
20230913,133600,93519867,531,531,531,531,0
|
|
20230913,133500,93519867,531,531,531,531,0
|
|
20230913,133400,93519867,531,531,531,531,0
|
|
20230913,133300,93519867,531,531,531,531,0
|
|
20230913,133200,93519867,531,531,531,531,0
|
|
20230913,133100,93519867,531,531,531,531,0
|
|
20230913,133000,93519867,531,531,531,531,0
|
|
20230913,132900,93519867,531,531,531,531,0
|
|
20230913,132800,93519867,531,531,531,531,0
|
|
20230913,132700,93519867,531,531,531,531,0
|
|
20230913,132600,93519867,531,531,531,531,4000
|
|
20230913,132500,91395867,531,531,531,531,0
|
|
20230913,132400,91395867,531,531,531,531,0
|
|
20230913,132300,91395867,531,531,531,531,0
|
|
20230913,132200,91395867,531,531,531,531,0
|
|
20230913,132100,91395867,531,531,531,531,0
|
|
20230913,132000,91395867,531,531,531,531,0
|
|
20230913,131900,91395867,531,531,531,531,0
|
|
20230913,131800,91395867,531,531,531,531,0
|
|
20230913,131700,91395867,531,531,531,531,0
|
|
20230913,131600,91395867,531,531,531,531,1
|
|
20230913,131500,91395336,527,527,527,527,0
|
|
20230913,131400,91395336,527,527,527,527,0
|
|
20230913,131300,91395336,527,527,527,527,0
|
|
20230913,131200,91395336,527,527,527,527,0
|
|
20230913,131100,91395336,527,527,527,527,0
|
|
20230913,131000,91395336,527,527,527,527,0
|
|
20230913,130900,91395336,527,527,527,527,0
|
|
20230913,130800,91395336,527,527,527,527,0
|
|
20230913,130700,91395336,527,527,527,527,0
|
|
20230913,130600,91395336,527,527,527,527,0
|
|
20230913,130500,91395336,527,527,527,527,0
|
|
20230913,130400,91395336,527,527,527,527,0
|
|
20230913,130300,91395336,527,527,527,527,0
|
|
20230913,130200,91395336,527,527,527,527,0
|
|
20230913,130100,91395336,527,527,527,527,0
|
|
20230913,130000,91395336,527,527,527,527,0
|
|
20230913,125900,91395336,527,527,527,527,0
|
|
20230913,125800,91395336,527,527,527,527,0
|
|
20230913,125700,91395336,527,527,527,527,0
|
|
20230913,125600,91395336,527,527,527,527,0
|
|
20230913,125500,91395336,527,530,530,527,800
|
|
20230913,125400,90973710,531,531,531,531,0
|
|
20230913,125300,90973710,531,531,531,531,0
|
|
20230913,125200,90973710,531,531,531,531,0
|
|
20230913,125100,90973710,531,531,531,531,0
|
|
20230913,125000,90973710,531,531,531,531,0
|
|
20230913,124900,90973710,531,531,531,531,0
|
|
20230913,124800,90973710,531,531,531,531,0
|
|
20230913,124700,90973710,531,531,531,531,1
|
|
20230913,124600,90973179,531,531,531,531,0
|
|
20230913,124500,90973179,531,531,531,531,0
|
|
20230913,124400,90973179,531,531,531,531,0
|
|
20230913,124300,90973179,531,531,531,531,0
|
|
20230913,124200,90973179,531,531,531,531,0
|
|
20230913,124100,90973179,531,531,531,531,1
|
|
20230913,124000,90972648,528,528,528,528,0
|
|
20230913,123900,90972648,528,528,528,528,0
|
|
20230913,123800,90972648,528,530,530,528,783
|
|
20230913,123700,90558914,530,530,530,530,0
|
|
20230913,123600,90558914,530,530,530,530,0
|
|
20230913,123500,90558914,530,530,530,530,72
|
|
20230913,123400,90520754,530,530,530,530,50
|
|
20230913,123300,90494254,530,530,530,530,1
|
|
20230913,123200,90493724,530,530,530,530,0
|
|
20230913,123100,90493724,530,530,530,530,0
|
|
20230913,123000,90493724,530,530,530,530,0
|
|
20230913,122900,90493724,530,530,530,530,1
|
|
20230913,122800,90493194,527,527,527,527,0
|
|
20230913,122700,90493194,527,527,527,527,0
|
|
20230913,122600,90493194,527,527,527,527,0
|
|
20230913,122500,90493194,527,527,527,527,0
|
|
20230913,122400,90493194,527,527,527,527,0
|
|
20230913,122300,90493194,527,527,527,527,0
|
|
20230913,122200,90493194,527,527,527,527,0
|
|
20230913,122100,90493194,527,527,527,527,0
|
|
20230913,122000,90493194,527,527,527,527,0
|
|
20230913,121900,90493194,527,527,527,527,0
|
|
20230913,121800,90493194,527,527,527,527,0
|
|
20230913,121700,90493194,527,527,527,527,0
|
|
20230913,121600,90493194,527,527,527,527,0
|
|
20230913,121500,90493194,527,527,527,527,0
|
|
20230913,121400,90493194,527,527,527,527,0
|
|
20230913,121300,90493194,527,527,527,527,0
|
|
20230913,121200,90493194,527,527,527,527,0
|
|
20230913,121100,90493194,527,527,527,527,0
|
|
20230913,121000,90493194,527,527,527,527,0
|
|
20230913,120900,90493194,527,527,527,527,0
|
|
20230913,120800,90493194,527,527,527,527,47
|
|
20230913,120700,90468425,531,531,531,531,0
|
|
20230913,120600,90468425,531,531,531,531,15
|
|
20230913,120500,90460460,531,531,531,531,0
|
|
20230913,120400,90460460,531,531,531,531,0
|
|
20230913,120300,90460460,531,531,531,531,2
|
|
20230913,120200,90459398,526,526,526,526,0
|
|
20230913,120100,90459398,526,529,529,526,1500
|
|
20230913,120000,89668143,530,530,530,530,1
|
|
20230913,115900,89667613,531,531,531,531,0
|
|
20230913,115800,89667613,531,531,531,531,0
|
|
20230913,115700,89667613,531,531,531,531,0
|
|
20230913,115600,89667613,531,531,531,531,0
|
|
20230913,115500,89667613,531,531,531,531,0
|
|
20230913,115400,89667613,531,531,531,531,0
|
|
20230913,115300,89667613,531,531,531,531,0
|
|
20230913,115200,89667613,531,531,531,531,0
|
|
20230913,115100,89667613,531,531,531,531,2
|
|
20230913,115000,89666551,531,531,531,531,0
|
|
20230913,114900,89666551,531,531,531,531,0
|
|
20230913,114800,89666551,531,531,531,531,0
|
|
20230913,114700,89666551,531,531,531,531,0
|
|
20230913,114600,89666551,531,531,531,531,0
|
|
20230913,114500,89666551,531,531,531,531,0
|
|
20230913,114400,89666551,531,531,531,531,0
|
|
20230913,114300,89666551,531,531,531,531,0
|
|
20230913,114200,89666551,531,531,531,531,0
|
|
20230913,114100,89666551,531,531,531,531,2
|
|
20230913,114000,89665489,531,531,531,531,0
|
|
20230913,113900,89665489,531,531,531,531,1
|
|
20230913,113800,89664958,531,531,531,531,0
|
|
20230913,113700,89664958,531,531,531,531,0
|
|
20230913,113600,89664958,531,531,531,531,0
|
|
20230913,113500,89664958,531,531,531,531,0
|
|
20230913,113400,89664958,531,531,531,531,0
|
|
20230913,113300,89664958,531,531,531,531,0
|
|
20230913,113200,89664958,531,531,531,531,0
|
|
20230913,113100,89664958,531,531,531,531,0
|
|
20230913,113000,89664958,531,531,531,531,1000
|
|
20230913,112900,89133958,530,529,530,529,2500
|
|
20230913,112800,87809458,528,528,528,528,0
|
|
20230913,112700,87809458,528,528,528,528,0
|
|
20230913,112600,87809458,528,528,528,528,100
|
|
20230913,112500,87756658,529,529,529,529,200
|
|
20230913,112400,87650858,528,528,528,528,0
|
|
20230913,112300,87650858,528,528,528,528,0
|
|
20230913,112200,87650858,528,528,528,528,6
|
|
20230913,112100,87647690,528,528,528,528,100
|
|
20230913,112000,87594890,527,527,527,527,128
|
|
20230913,111900,87527434,528,528,528,528,0
|
|
20230913,111800,87527434,528,528,528,528,19
|
|
20230913,111700,87517402,528,528,528,528,0
|
|
20230913,111600,87517402,528,528,528,528,16
|
|
20230913,111500,87508954,528,528,528,528,600
|
|
20230913,111400,87192154,530,530,530,530,0
|
|
20230913,111300,87192154,530,530,530,530,0
|
|
20230913,111200,87192154,530,530,530,530,0
|
|
20230913,111100,87192154,530,530,530,530,0
|
|
20230913,111000,87192154,530,530,530,530,0
|
|
20230913,110900,87192154,530,530,530,530,6
|
|
20230913,110800,87188974,530,530,530,530,0
|
|
20230913,110700,87188974,530,530,530,530,0
|
|
20230913,110600,87188974,530,530,530,530,0
|
|
20230913,110500,87188974,530,530,530,530,0
|
|
20230913,110400,87188974,530,530,530,530,0
|
|
20230913,110300,87188974,530,530,530,530,0
|
|
20230913,110200,87188974,530,530,530,530,0
|
|
20230913,110100,87188974,530,530,530,530,0
|
|
20230913,110000,87188974,530,530,530,530,0
|
|
20230913,105900,87188974,530,530,530,530,0
|
|
20230913,105800,87188974,530,530,530,530,0
|
|
20230913,105700,87188974,530,530,530,530,0
|
|
20230913,105600,87188974,530,530,530,530,0
|
|
20230913,105500,87188974,530,530,530,530,0
|
|
20230913,105400,87188974,530,530,530,530,0
|
|
20230913,105300,87188974,530,530,530,530,0
|
|
20230913,105200,87188974,530,530,530,530,0
|
|
20230913,105100,87188974,530,530,530,530,0
|
|
20230913,105000,87188974,530,530,530,530,0
|
|
20230913,104900,87188974,530,530,530,530,300
|
|
20230913,104800,87029974,526,526,526,526,0
|
|
20230913,104700,87029974,526,528,528,526,20151
|
|
20230913,104600,76420550,529,529,529,529,1400
|
|
20230913,104500,75679950,532,532,532,532,0
|
|
20230913,104400,75679950,532,532,532,532,0
|
|
20230913,104300,75679950,532,532,532,532,2
|
|
20230913,104200,75678886,532,532,532,532,0
|
|
20230913,104100,75678886,532,532,532,532,0
|
|
20230913,104000,75678886,532,532,532,532,0
|
|
20230913,103900,75678886,532,532,532,532,0
|
|
20230913,103800,75678886,532,532,532,532,0
|
|
20230913,103700,75678886,532,532,532,532,0
|
|
20230913,103600,75678886,532,532,532,532,0
|
|
20230913,103500,75678886,532,532,532,532,0
|
|
20230913,103400,75678886,532,532,532,532,0
|
|
20230913,103300,75678886,532,532,532,532,0
|
|
20230913,103200,75678886,532,532,532,532,6
|
|
20230913,103100,75675694,532,532,532,532,1
|
|
20230913,103000,75675162,532,532,532,532,0
|
|
20230913,102900,75675162,532,532,532,532,0
|
|
20230913,102800,75675162,532,532,532,532,110
|
|
20230913,102700,75616642,528,528,528,528,0
|
|
20230913,102600,75616642,528,528,528,528,0
|
|
20230913,102500,75616642,528,529,529,528,11399
|
|
20230913,102400,69591243,530,532,532,529,11870
|
|
20230913,102300,63302207,534,534,534,534,0
|
|
20230913,102200,63302207,534,534,534,534,0
|
|
20230913,102100,63302207,534,534,534,534,0
|
|
20230913,102000,63302207,534,534,534,534,198
|
|
20230913,101900,63196475,533,533,533,533,6
|
|
20230913,101800,63193277,533,533,533,533,5
|
|
20230913,101700,63190612,533,534,534,533,105
|
|
20230913,101600,63134547,534,533,534,533,5
|
|
20230913,101500,63131881,533,533,533,533,11
|
|
20230913,101400,63126018,529,529,529,529,0
|
|
20230913,101300,63126018,529,529,529,529,0
|
|
20230913,101200,63126018,529,529,529,529,0
|
|
20230913,101100,63126018,529,529,529,529,0
|
|
20230913,101000,63126018,529,529,529,529,0
|
|
20230913,100900,63126018,529,529,529,529,0
|
|
20230913,100800,63126018,529,529,529,529,0
|
|
20230913,100700,63126018,529,529,529,529,0
|
|
20230913,100600,63126018,529,529,529,529,0
|
|
20230913,100500,63126018,529,529,529,529,0
|
|
20230913,100400,63126018,529,530,530,529,300
|
|
20230913,100300,62967056,535,535,535,535,1
|
|
20230913,100200,62966521,535,532,535,532,30
|
|
20230913,100100,62950511,529,529,529,529,234
|
|
20230913,100000,62826725,534,534,534,534,0
|
|
20230913,095900,62826725,534,533,534,533,4
|
|
20230913,095800,62824592,529,530,530,529,119
|
|
20230913,095700,62761531,534,534,534,534,0
|
|
20230913,095600,62761531,534,534,534,534,0
|
|
20230913,095500,62761531,534,534,534,534,0
|
|
20230913,095400,62761531,534,534,534,534,0
|
|
20230913,095300,62761531,534,534,534,534,92
|
|
20230913,095200,62712403,534,534,534,534,0
|
|
20230913,095100,62712403,534,534,534,534,0
|
|
20230913,095000,62712403,534,534,534,534,16
|
|
20230913,094900,62703859,528,528,528,528,0
|
|
20230913,094800,62703859,528,528,528,528,0
|
|
20230913,094700,62703859,528,528,528,528,1800
|
|
20230913,094600,61753459,528,532,532,528,14804
|
|
20230913,094500,53917478,533,533,533,533,5
|
|
20230913,094400,53914813,536,536,536,536,1
|
|
20230913,094300,53914277,531,531,531,531,0
|
|
20230913,094200,53914277,531,531,531,531,3281
|
|
20230913,094100,52172066,531,532,532,531,13806
|
|
20230913,094000,44840953,532,534,534,532,2018
|
|
20230913,093900,43767367,537,537,537,537,10
|
|
20230913,093800,43761997,531,531,531,531,0
|
|
20230913,093700,43761997,531,531,531,531,5621
|
|
20230913,093600,40777246,531,534,534,531,5285
|
|
20230913,093500,37968365,534,534,534,533,2022
|
|
20230913,093400,36890617,537,537,537,537,0
|
|
20230913,093300,36890617,537,537,537,537,24
|
|
20230913,093200,36877729,537,537,537,537,0
|
|
20230913,093100,36877729,537,537,537,537,1
|
|
20230913,093000,36877192,537,537,537,537,1530
|
|
20230913,092900,36055582,537,537,537,537,0
|
|
20230913,092800,36055582,537,537,537,537,10
|
|
20230913,092700,36050212,537,537,537,537,0
|
|
20230913,092600,36050212,537,537,537,537,0
|
|
20230913,092500,36050212,537,537,537,537,2
|
|
20230913,092400,36049138,531,531,531,531,0
|
|
20230913,092300,36049138,531,531,531,531,0
|
|
20230913,092200,36049138,531,534,534,531,4573
|
|
20230913,092100,33619809,537,537,537,537,5
|
|
20230913,092000,33617124,537,537,537,537,13
|
|
20230913,091900,33610143,537,537,537,537,3
|
|
20230913,091800,33608532,535,536,536,535,10
|
|
20230913,091700,33603177,535,536,536,535,6
|
|
20230913,091600,33599966,536,532,536,532,7634
|
|
20230913,091500,29538658,532,533,533,532,8077
|
|
20230913,091400,25236705,534,534,534,534,0
|
|
20230913,091300,25236705,534,534,534,534,0
|
|
20230913,091200,25236705,534,534,536,531,18
|
|
20230913,091100,25227083,534,535,535,534,1012
|
|
20230913,091000,24685664,536,543,543,536,2
|
|
20230913,090900,24684585,534,535,545,532,23620
|
|
20230913,090800,12071647,535,538,538,535,120
|
|
20230913,090700,12007417,545,533,545,533,1311
|
|
20230913,090600,11305794,532,534,534,532,9135
|
|
20230913,090500,6436841,535,535,535,535,1
|
|
20230913,090400,6436306,531,533,533,531,7025
|
|
20230913,090300,2699851,532,532,532,532,506
|
|
20230913,090200,2430659,532,532,532,532,802
|
|
20230913,090100,2003995,532,537,537,532,3723
|
|
20230913,090000,4833,537,537,537,537,9
|