583 lines
25 KiB
CSV
583 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184000,129932251,522,522,522,522,4158
|
|
20230914,183900,129932251,522,522,522,522,0
|
|
20230914,183800,129932251,522,522,522,522,0
|
|
20230914,183700,129932251,522,522,522,522,0
|
|
20230914,183600,129932251,522,522,522,522,0
|
|
20230914,183500,129932251,522,522,522,522,0
|
|
20230914,183400,129932251,522,522,522,522,0
|
|
20230914,183300,129932251,522,522,522,522,0
|
|
20230914,183200,129932251,522,522,522,522,0
|
|
20230914,183100,129932251,522,522,522,522,0
|
|
20230914,183000,129932251,522,522,522,522,0
|
|
20230914,182900,129932251,522,522,522,522,0
|
|
20230914,182800,129932251,522,522,522,522,0
|
|
20230914,182700,129932251,522,522,522,522,0
|
|
20230914,182600,129932251,522,522,522,522,0
|
|
20230914,182500,129932251,522,522,522,522,0
|
|
20230914,182400,129932251,522,522,522,522,0
|
|
20230914,182300,129932251,522,522,522,522,0
|
|
20230914,182200,129932251,522,522,522,522,0
|
|
20230914,182100,129932251,522,522,522,522,0
|
|
20230914,182000,129932251,522,522,522,522,0
|
|
20230914,181900,129932251,522,522,522,522,0
|
|
20230914,181800,129932251,522,522,522,522,0
|
|
20230914,181700,129932251,522,522,522,522,0
|
|
20230914,181600,129932251,522,522,522,522,0
|
|
20230914,181500,129932251,522,522,522,522,0
|
|
20230914,181400,129932251,522,522,522,522,0
|
|
20230914,181300,129932251,522,522,522,522,0
|
|
20230914,181200,129932251,522,522,522,522,0
|
|
20230914,181100,129932251,522,522,522,522,0
|
|
20230914,181000,129932251,522,522,522,522,4158
|
|
20230914,180900,129932251,522,522,522,522,0
|
|
20230914,180800,129932251,522,522,522,522,0
|
|
20230914,180700,129932251,522,522,522,522,0
|
|
20230914,180600,129932251,522,522,522,522,0
|
|
20230914,180500,129932251,522,522,522,522,0
|
|
20230914,180400,129932251,522,522,522,522,0
|
|
20230914,180300,129932251,522,522,522,522,0
|
|
20230914,180200,129932251,522,522,522,522,0
|
|
20230914,180100,129932251,522,522,522,522,0
|
|
20230914,180000,129932251,522,522,522,522,0
|
|
20230914,175900,129932251,522,522,522,522,0
|
|
20230914,175800,129932251,522,522,522,522,0
|
|
20230914,175700,129932251,522,522,522,522,0
|
|
20230914,175600,129932251,522,522,522,522,0
|
|
20230914,175500,129932251,522,522,522,522,0
|
|
20230914,175400,129932251,522,522,522,522,0
|
|
20230914,175300,129932251,522,522,522,522,0
|
|
20230914,175200,129932251,522,522,522,522,0
|
|
20230914,175100,129932251,522,522,522,522,0
|
|
20230914,175000,129932251,522,522,522,522,0
|
|
20230914,174900,129932251,522,522,522,522,0
|
|
20230914,174800,129932251,522,522,522,522,0
|
|
20230914,174700,129932251,522,522,522,522,0
|
|
20230914,174600,129932251,522,522,522,522,0
|
|
20230914,174500,129932251,522,522,522,522,0
|
|
20230914,174400,129932251,522,522,522,522,0
|
|
20230914,174300,129932251,522,522,522,522,0
|
|
20230914,174200,129932251,522,522,522,522,0
|
|
20230914,174100,129932251,522,522,522,522,0
|
|
20230914,174000,129932251,522,522,522,522,4158
|
|
20230914,173900,129932251,522,522,522,522,0
|
|
20230914,173800,129932251,522,522,522,522,0
|
|
20230914,173700,129932251,522,522,522,522,0
|
|
20230914,173600,129932251,522,522,522,522,0
|
|
20230914,173500,129932251,522,522,522,522,0
|
|
20230914,173400,129932251,522,522,522,522,0
|
|
20230914,173300,129932251,522,522,522,522,0
|
|
20230914,173200,129932251,522,522,522,522,0
|
|
20230914,173100,129932251,522,522,522,522,0
|
|
20230914,173000,129932251,522,522,522,522,0
|
|
20230914,172900,129932251,522,522,522,522,0
|
|
20230914,172800,129932251,522,522,522,522,0
|
|
20230914,172700,129932251,522,522,522,522,0
|
|
20230914,172600,129932251,522,522,522,522,0
|
|
20230914,172500,129932251,522,522,522,522,0
|
|
20230914,172400,129932251,522,522,522,522,0
|
|
20230914,172300,129932251,522,522,522,522,0
|
|
20230914,172200,129932251,522,522,522,522,0
|
|
20230914,172100,129932251,522,522,522,522,0
|
|
20230914,172000,129932251,522,522,522,522,0
|
|
20230914,171900,129932251,522,522,522,522,0
|
|
20230914,171800,129932251,522,522,522,522,0
|
|
20230914,171700,129932251,522,522,522,522,0
|
|
20230914,171600,129932251,522,522,522,522,0
|
|
20230914,171500,129932251,522,522,522,522,0
|
|
20230914,171400,129932251,522,522,522,522,0
|
|
20230914,171300,129932251,522,522,522,522,0
|
|
20230914,171200,129932251,522,522,522,522,0
|
|
20230914,171100,129932251,522,522,522,522,0
|
|
20230914,171000,129932251,522,522,522,522,4158
|
|
20230914,170900,129932251,522,522,522,522,0
|
|
20230914,170800,129932251,522,522,522,522,0
|
|
20230914,170700,129932251,522,522,522,522,0
|
|
20230914,170600,129932251,522,522,522,522,0
|
|
20230914,170500,129932251,522,522,522,522,0
|
|
20230914,170400,129932251,522,522,522,522,0
|
|
20230914,170300,129932251,522,522,522,522,0
|
|
20230914,170200,129932251,522,522,522,522,0
|
|
20230914,170100,129932251,522,522,522,522,0
|
|
20230914,170000,129932251,522,522,522,522,0
|
|
20230914,165900,129932251,522,522,522,522,0
|
|
20230914,165800,129932251,522,522,522,522,0
|
|
20230914,165700,129932251,522,522,522,522,0
|
|
20230914,165600,129932251,522,522,522,522,0
|
|
20230914,165500,129932251,522,522,522,522,0
|
|
20230914,165400,129932251,522,522,522,522,0
|
|
20230914,165300,129932251,522,522,522,522,0
|
|
20230914,165200,129932251,522,522,522,522,0
|
|
20230914,165100,129932251,522,522,522,522,0
|
|
20230914,165000,129932251,522,522,522,522,0
|
|
20230914,164900,129932251,522,522,522,522,0
|
|
20230914,164800,129932251,522,522,522,522,0
|
|
20230914,164700,129932251,522,522,522,522,0
|
|
20230914,164600,129932251,522,522,522,522,0
|
|
20230914,164500,129932251,522,522,522,522,0
|
|
20230914,164400,129932251,522,522,522,522,0
|
|
20230914,164300,129932251,522,522,522,522,0
|
|
20230914,164200,129932251,522,522,522,522,0
|
|
20230914,164100,129932251,522,522,522,522,0
|
|
20230914,164000,129932251,522,522,522,522,4158
|
|
20230914,163900,129932251,522,522,522,522,0
|
|
20230914,163800,129932251,522,522,522,522,0
|
|
20230914,163700,129932251,522,522,522,522,0
|
|
20230914,163600,129932251,522,522,522,522,0
|
|
20230914,163500,129932251,522,522,522,522,0
|
|
20230914,163400,129932251,522,522,522,522,0
|
|
20230914,163300,129932251,522,522,522,522,0
|
|
20230914,163200,129932251,522,522,522,522,0
|
|
20230914,163100,129932251,522,522,522,522,0
|
|
20230914,163000,129932251,522,522,522,522,0
|
|
20230914,162900,129932251,522,522,522,522,0
|
|
20230914,162800,129932251,522,522,522,522,0
|
|
20230914,162700,129932251,522,522,522,522,0
|
|
20230914,162600,129932251,522,522,522,522,0
|
|
20230914,162500,129932251,522,522,522,522,0
|
|
20230914,162400,129932251,522,522,522,522,0
|
|
20230914,162300,129932251,522,522,522,522,0
|
|
20230914,162200,129932251,522,522,522,522,0
|
|
20230914,162100,129932251,522,522,522,522,0
|
|
20230914,162000,129932251,522,522,522,522,0
|
|
20230914,161900,129932251,522,522,522,522,0
|
|
20230914,161800,129932251,522,522,522,522,0
|
|
20230914,161700,129932251,522,522,522,522,0
|
|
20230914,161600,129932251,522,522,522,522,0
|
|
20230914,161500,129932251,522,522,522,522,0
|
|
20230914,161400,129932251,522,522,522,522,0
|
|
20230914,161300,129932251,522,522,522,522,0
|
|
20230914,161200,129932251,522,522,522,522,0
|
|
20230914,161100,129932251,522,522,522,522,0
|
|
20230914,161000,129932251,522,522,522,522,4158
|
|
20230914,160900,129932251,522,522,522,522,0
|
|
20230914,160800,129932251,522,522,522,522,0
|
|
20230914,160700,129932251,522,522,522,522,0
|
|
20230914,160600,129932251,522,522,522,522,0
|
|
20230914,160500,129932251,522,522,522,522,0
|
|
20230914,160400,129932251,522,522,522,522,0
|
|
20230914,160300,129932251,522,522,522,522,0
|
|
20230914,160200,129932251,522,522,522,522,0
|
|
20230914,160100,129932251,522,522,522,522,0
|
|
20230914,160000,129932251,522,522,522,522,0
|
|
20230914,155900,129932251,522,522,522,522,0
|
|
20230914,155800,129932251,522,522,522,522,0
|
|
20230914,155700,129932251,522,522,522,522,0
|
|
20230914,155600,129932251,522,522,522,522,0
|
|
20230914,155500,129932251,522,522,522,522,0
|
|
20230914,155400,129932251,522,522,522,522,0
|
|
20230914,155300,129932251,522,522,522,522,0
|
|
20230914,155200,129932251,522,522,522,522,0
|
|
20230914,155100,129932251,522,522,522,522,0
|
|
20230914,155000,129932251,522,522,522,522,0
|
|
20230914,154900,129932251,522,522,522,522,0
|
|
20230914,154800,129932251,522,522,522,522,0
|
|
20230914,154700,129932251,522,522,522,522,0
|
|
20230914,154600,129932251,522,522,522,522,0
|
|
20230914,154500,129932251,522,522,522,522,0
|
|
20230914,154400,129932251,522,522,522,522,0
|
|
20230914,154300,129932251,522,522,522,522,0
|
|
20230914,154200,129932251,522,522,522,522,0
|
|
20230914,154100,129932251,522,522,522,522,0
|
|
20230914,154000,129932251,522,522,522,522,4158
|
|
20230914,153900,129932251,522,522,522,522,0
|
|
20230914,153800,129932251,522,522,522,522,0
|
|
20230914,153700,129932251,522,522,522,522,0
|
|
20230914,153600,129932251,522,522,522,522,0
|
|
20230914,153500,129932251,522,522,522,522,0
|
|
20230914,153400,129932251,522,522,522,522,0
|
|
20230914,153300,129932251,522,522,522,522,0
|
|
20230914,153200,129932251,522,522,522,522,0
|
|
20230914,153100,129932251,522,522,522,522,0
|
|
20230914,153000,129932251,522,522,522,522,4158
|
|
20230914,152900,127761775,526,526,526,526,0
|
|
20230914,152800,127761775,526,526,526,526,0
|
|
20230914,152700,127761775,526,526,526,526,0
|
|
20230914,152600,127761775,526,526,526,526,0
|
|
20230914,152500,127761775,526,526,526,526,0
|
|
20230914,152400,127761775,526,526,526,526,0
|
|
20230914,152300,127761775,526,526,526,526,0
|
|
20230914,152200,127761775,526,526,526,526,0
|
|
20230914,152100,127761775,526,526,526,526,0
|
|
20230914,152000,127761775,526,526,526,526,0
|
|
20230914,151900,127761775,526,526,526,526,1
|
|
20230914,151800,127761249,527,526,527,526,42
|
|
20230914,151700,127739156,526,526,526,526,0
|
|
20230914,151600,127739156,526,526,526,526,0
|
|
20230914,151500,127739156,526,526,526,526,1
|
|
20230914,151400,127738630,526,526,526,526,2
|
|
20230914,151300,127737578,527,526,527,526,52
|
|
20230914,151200,127710225,526,526,526,526,9
|
|
20230914,151100,127705491,526,526,526,526,218
|
|
20230914,151000,127590823,526,526,526,526,42
|
|
20230914,150900,127568731,527,527,527,527,0
|
|
20230914,150800,127568731,527,527,527,527,0
|
|
20230914,150700,127568731,527,527,527,527,0
|
|
20230914,150600,127568731,527,527,527,527,1
|
|
20230914,150500,127568204,526,526,526,526,0
|
|
20230914,150400,127568204,526,526,526,526,0
|
|
20230914,150300,127568204,526,526,526,526,0
|
|
20230914,150200,127568204,526,526,526,526,0
|
|
20230914,150100,127568204,526,526,526,526,0
|
|
20230914,150000,127568204,526,526,526,526,22
|
|
20230914,145900,127556632,526,526,526,526,0
|
|
20230914,145800,127556632,526,526,526,526,0
|
|
20230914,145700,127556632,526,526,526,526,0
|
|
20230914,145600,127556632,526,524,526,522,204
|
|
20230914,145500,127449950,527,527,527,527,0
|
|
20230914,145400,127449950,527,527,527,527,1
|
|
20230914,145300,127449423,526,526,526,526,1
|
|
20230914,145200,127448897,527,527,527,527,0
|
|
20230914,145100,127448897,527,527,527,527,0
|
|
20230914,145000,127448897,527,527,527,527,1
|
|
20230914,144900,127448370,527,527,527,527,0
|
|
20230914,144800,127448370,527,527,527,527,0
|
|
20230914,144700,127448370,527,527,527,527,0
|
|
20230914,144600,127448370,527,527,527,527,0
|
|
20230914,144500,127448370,527,527,527,527,0
|
|
20230914,144400,127448370,527,527,527,527,0
|
|
20230914,144300,127448370,527,527,527,527,0
|
|
20230914,144200,127448370,527,527,527,527,0
|
|
20230914,144100,127448370,527,527,527,527,0
|
|
20230914,144000,127448370,527,527,527,527,0
|
|
20230914,143900,127448370,527,527,527,527,0
|
|
20230914,143800,127448370,527,527,527,527,0
|
|
20230914,143700,127448370,527,527,527,527,0
|
|
20230914,143600,127448370,527,527,527,527,54
|
|
20230914,143500,127419912,528,527,528,527,2
|
|
20230914,143400,127418857,528,528,528,528,3
|
|
20230914,143300,127417273,528,528,528,528,0
|
|
20230914,143200,127417273,528,528,528,528,50
|
|
20230914,143100,127390873,528,528,528,528,0
|
|
20230914,143000,127390873,528,528,528,528,15
|
|
20230914,142900,127382953,528,528,528,528,0
|
|
20230914,142800,127382953,528,528,528,528,0
|
|
20230914,142700,127382953,528,528,528,528,20
|
|
20230914,142600,127372393,528,528,528,528,0
|
|
20230914,142500,127372393,528,528,528,528,1
|
|
20230914,142400,127371865,523,523,523,523,0
|
|
20230914,142300,127371865,523,524,524,523,3000
|
|
20230914,142200,125802860,522,522,522,522,0
|
|
20230914,142100,125802860,522,522,522,522,0
|
|
20230914,142000,125802860,522,523,523,522,17904
|
|
20230914,141900,116456928,523,526,526,523,8585
|
|
20230914,141800,111959888,529,529,529,529,0
|
|
20230914,141700,111959888,529,529,529,529,100
|
|
20230914,141600,111906988,529,529,529,529,0
|
|
20230914,141500,111906988,529,529,529,529,1
|
|
20230914,141400,111906459,526,526,526,526,0
|
|
20230914,141300,111906459,526,526,526,526,0
|
|
20230914,141200,111906459,526,527,527,526,4266
|
|
20230914,141100,109660577,527,527,527,527,0
|
|
20230914,141000,109660577,527,527,527,527,0
|
|
20230914,140900,109660577,527,527,527,527,0
|
|
20230914,140800,109660577,527,527,527,527,0
|
|
20230914,140700,109660577,527,527,527,527,0
|
|
20230914,140600,109660577,527,527,527,527,0
|
|
20230914,140500,109660577,527,527,527,527,0
|
|
20230914,140400,109660577,527,527,527,527,138
|
|
20230914,140300,109587851,527,527,527,527,0
|
|
20230914,140200,109587851,527,527,527,527,0
|
|
20230914,140100,109587851,527,527,527,527,0
|
|
20230914,140000,109587851,527,527,527,527,0
|
|
20230914,135900,109587851,527,527,527,527,0
|
|
20230914,135800,109587851,527,527,527,527,0
|
|
20230914,135700,109587851,527,527,527,527,0
|
|
20230914,135600,109587851,527,527,527,527,0
|
|
20230914,135500,109587851,527,527,527,527,0
|
|
20230914,135400,109587851,527,527,527,527,0
|
|
20230914,135300,109587851,527,527,527,527,0
|
|
20230914,135200,109587851,527,527,527,527,0
|
|
20230914,135100,109587851,527,527,527,527,0
|
|
20230914,135000,109587851,527,527,527,527,0
|
|
20230914,134900,109587851,527,527,527,527,0
|
|
20230914,134800,109587851,527,527,527,527,0
|
|
20230914,134700,109587851,527,527,527,527,0
|
|
20230914,134600,109587851,527,527,527,527,1820
|
|
20230914,134500,108628711,528,528,528,528,0
|
|
20230914,134400,108628711,528,528,528,528,0
|
|
20230914,134300,108628711,528,528,528,528,0
|
|
20230914,134200,108628711,528,528,528,528,0
|
|
20230914,134100,108628711,528,528,528,528,0
|
|
20230914,134000,108628711,528,528,528,528,0
|
|
20230914,133900,108628711,528,528,528,528,0
|
|
20230914,133800,108628711,528,528,528,528,0
|
|
20230914,133700,108628711,528,528,528,528,0
|
|
20230914,133600,108628711,528,528,528,528,35
|
|
20230914,133500,108610231,528,528,528,528,47
|
|
20230914,133400,108585415,528,528,528,528,47
|
|
20230914,133300,108560599,528,528,528,528,1872
|
|
20230914,133200,107572183,528,528,528,528,0
|
|
20230914,133100,107572183,528,528,528,528,0
|
|
20230914,133000,107572183,528,528,528,528,0
|
|
20230914,132900,107572183,528,528,528,528,0
|
|
20230914,132800,107572183,528,528,528,528,0
|
|
20230914,132700,107572183,528,528,528,528,0
|
|
20230914,132600,107572183,528,528,528,528,0
|
|
20230914,132500,107572183,528,528,528,528,0
|
|
20230914,132400,107572183,528,528,528,528,0
|
|
20230914,132300,107572183,528,528,528,528,0
|
|
20230914,132200,107572183,528,528,528,528,0
|
|
20230914,132100,107572183,528,528,528,528,1
|
|
20230914,132000,107571655,528,528,528,528,0
|
|
20230914,131900,107571655,528,528,528,528,20
|
|
20230914,131800,107561095,528,528,528,528,0
|
|
20230914,131700,107561095,528,528,528,528,0
|
|
20230914,131600,107561095,528,528,528,528,0
|
|
20230914,131500,107561095,528,528,528,528,0
|
|
20230914,131400,107561095,528,528,528,528,0
|
|
20230914,131300,107561095,528,528,528,528,0
|
|
20230914,131200,107561095,528,528,528,528,0
|
|
20230914,131100,107561095,528,528,528,528,0
|
|
20230914,131000,107561095,528,528,528,528,0
|
|
20230914,130900,107561095,528,528,528,528,9
|
|
20230914,130800,107556343,528,528,528,528,50
|
|
20230914,130700,107529943,528,528,528,528,0
|
|
20230914,130600,107529943,528,528,528,528,301
|
|
20230914,130500,107371015,528,528,528,528,0
|
|
20230914,130400,107371015,528,528,528,528,0
|
|
20230914,130300,107371015,528,528,528,528,0
|
|
20230914,130200,107371015,528,528,528,528,0
|
|
20230914,130100,107371015,528,528,528,528,0
|
|
20230914,130000,107371015,528,528,528,528,0
|
|
20230914,125900,107371015,528,527,528,527,2
|
|
20230914,125800,107369960,523,523,523,523,0
|
|
20230914,125700,107369960,523,523,523,523,0
|
|
20230914,125600,107369960,523,523,523,523,0
|
|
20230914,125500,107369960,523,527,527,523,3594
|
|
20230914,125400,105486005,527,527,527,527,0
|
|
20230914,125300,105486005,527,527,527,527,10
|
|
20230914,125200,105480735,528,528,528,528,0
|
|
20230914,125100,105480735,528,528,528,528,1
|
|
20230914,125000,105480207,527,527,527,527,0
|
|
20230914,124900,105480207,527,527,527,527,0
|
|
20230914,124800,105480207,527,527,527,527,1
|
|
20230914,124700,105479680,528,528,528,528,10
|
|
20230914,124600,105474400,527,527,527,527,0
|
|
20230914,124500,105474400,527,527,527,527,1
|
|
20230914,124400,105473873,528,528,528,528,0
|
|
20230914,124300,105473873,528,528,528,528,0
|
|
20230914,124200,105473873,528,528,528,528,0
|
|
20230914,124100,105473873,528,528,528,528,0
|
|
20230914,124000,105473873,528,528,528,528,0
|
|
20230914,123900,105473873,528,528,528,528,0
|
|
20230914,123800,105473873,528,528,528,528,0
|
|
20230914,123700,105473873,528,528,528,528,0
|
|
20230914,123600,105473873,528,528,528,528,0
|
|
20230914,123500,105473873,528,528,528,528,0
|
|
20230914,123400,105473873,528,528,528,528,0
|
|
20230914,123300,105473873,528,528,528,528,0
|
|
20230914,123200,105473873,528,528,528,528,0
|
|
20230914,123100,105473873,528,528,528,528,0
|
|
20230914,123000,105473873,528,528,528,528,1
|
|
20230914,122900,105473345,527,527,527,527,276
|
|
20230914,122800,105327893,528,528,528,528,0
|
|
20230914,122700,105327893,528,528,528,528,0
|
|
20230914,122600,105327893,528,528,528,528,0
|
|
20230914,122500,105327893,528,528,528,528,0
|
|
20230914,122400,105327893,528,528,528,528,0
|
|
20230914,122300,105327893,528,528,528,528,0
|
|
20230914,122200,105327893,528,528,528,528,0
|
|
20230914,122100,105327893,528,527,528,527,56
|
|
20230914,122000,105298380,528,528,528,528,0
|
|
20230914,121900,105298380,528,528,528,528,1
|
|
20230914,121800,105297852,528,528,528,528,0
|
|
20230914,121700,105297852,528,528,528,528,0
|
|
20230914,121600,105297852,528,528,528,528,2
|
|
20230914,121500,105296796,528,528,528,528,189
|
|
20230914,121400,105197004,528,528,528,528,0
|
|
20230914,121300,105197004,528,528,528,528,0
|
|
20230914,121200,105197004,528,528,528,528,0
|
|
20230914,121100,105197004,528,528,528,528,0
|
|
20230914,121000,105197004,528,528,528,528,0
|
|
20230914,120900,105197004,528,528,528,528,0
|
|
20230914,120800,105197004,528,528,528,528,0
|
|
20230914,120700,105197004,528,528,528,528,0
|
|
20230914,120600,105197004,528,528,528,527,612
|
|
20230914,120500,104874478,527,527,527,527,0
|
|
20230914,120400,104874478,527,527,527,527,0
|
|
20230914,120300,104874478,527,527,527,527,0
|
|
20230914,120200,104874478,527,527,527,527,0
|
|
20230914,120100,104874478,527,527,527,527,0
|
|
20230914,120000,104874478,527,527,527,527,0
|
|
20230914,115900,104874478,527,527,527,527,0
|
|
20230914,115800,104874478,527,527,527,527,0
|
|
20230914,115700,104874478,527,527,527,527,0
|
|
20230914,115600,104874478,527,527,527,527,0
|
|
20230914,115500,104874478,527,527,527,527,0
|
|
20230914,115400,104874478,527,527,527,527,0
|
|
20230914,115300,104874478,527,527,527,527,0
|
|
20230914,115200,104874478,527,527,527,527,0
|
|
20230914,115100,104874478,527,527,527,527,1
|
|
20230914,115000,104873951,528,528,528,528,5
|
|
20230914,114900,104871311,528,528,528,528,0
|
|
20230914,114800,104871311,528,528,528,528,0
|
|
20230914,114700,104871311,528,528,528,528,0
|
|
20230914,114600,104871311,528,528,528,528,0
|
|
20230914,114500,104871311,528,528,528,528,0
|
|
20230914,114400,104871311,528,528,528,528,0
|
|
20230914,114300,104871311,528,528,528,528,0
|
|
20230914,114200,104871311,528,528,528,528,0
|
|
20230914,114100,104871311,528,528,528,528,0
|
|
20230914,114000,104871311,528,528,528,528,1000
|
|
20230914,113900,104343311,528,528,528,528,0
|
|
20230914,113800,104343311,528,528,528,528,0
|
|
20230914,113700,104343311,528,528,528,528,0
|
|
20230914,113600,104343311,528,528,528,528,0
|
|
20230914,113500,104343311,528,528,528,528,0
|
|
20230914,113400,104343311,528,528,528,528,0
|
|
20230914,113300,104343311,528,528,528,528,200
|
|
20230914,113200,104237711,527,527,527,527,0
|
|
20230914,113100,104237711,527,527,527,527,0
|
|
20230914,113000,104237711,527,527,527,527,0
|
|
20230914,112900,104237711,527,527,527,527,0
|
|
20230914,112800,104237711,527,527,527,527,0
|
|
20230914,112700,104237711,527,527,527,527,0
|
|
20230914,112600,104237711,527,527,527,527,0
|
|
20230914,112500,104237711,527,527,527,527,0
|
|
20230914,112400,104237711,527,527,527,527,0
|
|
20230914,112300,104237711,527,527,527,527,2
|
|
20230914,112200,104236657,528,528,528,528,300
|
|
20230914,112100,104078257,528,528,528,528,0
|
|
20230914,112000,104078257,528,528,528,528,0
|
|
20230914,111900,104078257,528,528,528,528,934
|
|
20230914,111800,103585105,529,529,529,529,0
|
|
20230914,111700,103585105,529,529,529,529,0
|
|
20230914,111600,103585105,529,529,529,529,0
|
|
20230914,111500,103585105,529,529,529,529,0
|
|
20230914,111400,103585105,529,529,529,529,2
|
|
20230914,111300,103584047,529,529,529,529,0
|
|
20230914,111200,103584047,529,529,529,529,0
|
|
20230914,111100,103584047,529,529,529,529,0
|
|
20230914,111000,103584047,529,529,529,529,47
|
|
20230914,110900,103559184,528,528,528,528,0
|
|
20230914,110800,103559184,528,528,528,528,0
|
|
20230914,110700,103559184,528,528,528,528,0
|
|
20230914,110600,103559184,528,528,528,528,0
|
|
20230914,110500,103559184,528,528,528,528,0
|
|
20230914,110400,103559184,528,528,528,528,0
|
|
20230914,110300,103559184,528,528,528,528,0
|
|
20230914,110200,103559184,528,528,528,528,0
|
|
20230914,110100,103559184,528,528,528,528,0
|
|
20230914,110000,103559184,528,528,528,528,0
|
|
20230914,105900,103559184,528,528,528,528,0
|
|
20230914,105800,103559184,528,528,528,528,0
|
|
20230914,105700,103559184,528,528,528,528,0
|
|
20230914,105600,103559184,528,528,528,528,0
|
|
20230914,105500,103559184,528,528,528,528,1303
|
|
20230914,105400,102871200,530,530,530,530,0
|
|
20230914,105300,102871200,530,530,530,530,0
|
|
20230914,105200,102871200,530,530,530,530,0
|
|
20230914,105100,102871200,530,530,530,530,0
|
|
20230914,105000,102871200,530,530,530,530,0
|
|
20230914,104900,102871200,530,530,530,530,94
|
|
20230914,104800,102821380,529,529,529,529,0
|
|
20230914,104700,102821380,529,530,530,529,10
|
|
20230914,104600,102816085,531,531,531,531,0
|
|
20230914,104500,102816085,531,531,531,531,0
|
|
20230914,104400,102816085,531,531,531,531,0
|
|
20230914,104300,102816085,531,531,531,531,0
|
|
20230914,104200,102816085,531,531,531,531,0
|
|
20230914,104100,102816085,531,531,531,531,5
|
|
20230914,104000,102813430,533,533,533,533,0
|
|
20230914,103900,102813430,533,533,533,533,0
|
|
20230914,103800,102813430,533,533,533,533,0
|
|
20230914,103700,102813430,533,533,533,533,3
|
|
20230914,103600,102811831,533,533,533,533,0
|
|
20230914,103500,102811831,533,530,533,530,30000
|
|
20230914,103400,86890298,529,529,529,529,0
|
|
20230914,103300,86890298,529,529,529,529,5900
|
|
20230914,103200,83769198,529,529,529,529,510
|
|
20230914,103100,83499408,529,528,529,528,2280
|
|
20230914,103000,82294458,528,527,528,527,31310
|
|
20230914,102900,65788372,527,527,527,527,0
|
|
20230914,102800,65788372,527,527,527,527,4903
|
|
20230914,102700,63204491,523,523,523,523,0
|
|
20230914,102600,63204491,523,523,523,523,9103
|
|
20230914,102500,58443622,524,524,524,524,3067
|
|
20230914,102400,56836514,524,524,524,524,13000
|
|
20230914,102300,50024514,523,523,523,523,0
|
|
20230914,102200,50024514,523,523,523,523,0
|
|
20230914,102100,50024514,523,523,523,523,0
|
|
20230914,102000,50024514,523,523,523,523,0
|
|
20230914,101900,50024514,523,523,523,523,0
|
|
20230914,101800,50024514,523,523,523,523,5
|
|
20230914,101700,50021899,523,523,523,523,0
|
|
20230914,101600,50021899,523,523,523,523,0
|
|
20230914,101500,50021899,523,523,523,523,1
|
|
20230914,101400,50021376,523,523,523,523,0
|
|
20230914,101300,50021376,523,523,523,523,0
|
|
20230914,101200,50021376,523,523,523,523,0
|
|
20230914,101100,50021376,523,524,524,523,105
|
|
20230914,101000,49966361,524,524,524,524,234
|
|
20230914,100900,49843745,523,523,523,523,3
|
|
20230914,100800,49842176,523,523,523,523,0
|
|
20230914,100700,49842176,523,523,523,523,168
|
|
20230914,100600,49754312,522,523,523,522,821
|
|
20230914,100500,49325729,523,523,523,523,524
|
|
20230914,100400,49051677,523,523,523,523,0
|
|
20230914,100300,49051677,523,523,523,523,978
|
|
20230914,100200,48540183,523,523,523,523,160
|
|
20230914,100100,48456503,524,524,524,524,0
|
|
20230914,100000,48456503,524,524,524,524,1
|
|
20230914,095900,48455979,524,524,524,524,6
|
|
20230914,095800,48452835,524,524,524,524,2500
|
|
20230914,095700,47142835,524,524,524,524,48
|
|
20230914,095600,47117683,524,524,524,524,0
|
|
20230914,095500,47117683,524,524,524,524,1159
|
|
20230914,095400,46510367,526,526,526,526,100
|
|
20230914,095300,46457767,525,525,525,525,0
|
|
20230914,095200,46457767,525,525,525,525,0
|
|
20230914,095100,46457767,525,525,525,525,0
|
|
20230914,095000,46457767,525,525,525,525,0
|
|
20230914,094900,46457767,525,525,525,525,0
|
|
20230914,094800,46457767,525,525,525,525,0
|
|
20230914,094700,46457767,525,526,526,525,57
|
|
20230914,094600,46427837,525,525,525,525,0
|
|
20230914,094500,46427837,525,525,525,525,0
|
|
20230914,094400,46427837,525,526,526,525,5
|
|
20230914,094300,46425211,526,527,527,526,9
|
|
20230914,094200,46420472,527,527,527,527,2
|
|
20230914,094100,46419418,527,527,527,527,10
|
|
20230914,094000,46414148,527,527,527,527,0
|
|
20230914,093900,46414148,527,527,527,527,0
|
|
20230914,093800,46414148,527,527,527,527,0
|
|
20230914,093700,46414148,527,527,527,527,10
|
|
20230914,093600,46408878,527,527,527,527,0
|
|
20230914,093500,46408878,527,527,527,527,15
|
|
20230914,093400,46400973,527,526,527,526,23
|
|
20230914,093300,46388874,526,526,526,526,0
|
|
20230914,093200,46388874,526,526,526,526,0
|
|
20230914,093100,46388874,526,526,526,526,169
|
|
20230914,093000,46299980,526,526,526,526,0
|
|
20230914,092900,46299980,526,526,526,526,0
|
|
20230914,092800,46299980,526,526,526,526,0
|
|
20230914,092700,46299980,526,522,526,522,2001
|
|
20230914,092600,45255454,521,521,521,521,1
|
|
20230914,092500,45254933,521,522,522,521,13450
|
|
20230914,092400,38242033,522,522,522,522,560
|
|
20230914,092300,37949713,522,522,522,522,479
|
|
20230914,092200,37699675,522,522,522,522,1000
|
|
20230914,092100,37177675,522,523,523,522,4511
|
|
20230914,092000,34822433,522,523,523,522,285
|
|
20230914,091900,34673662,522,522,522,522,0
|
|
20230914,091800,34673662,522,523,523,522,1549
|
|
20230914,091700,33864272,523,523,523,522,9195
|
|
20230914,091600,29055338,523,524,524,523,9306
|
|
20230914,091500,24185712,525,525,527,525,502
|
|
20230914,091400,23922160,525,525,525,525,0
|
|
20230914,091300,23922160,525,526,527,525,19991
|
|
20230914,091200,13426878,527,527,527,527,10
|
|
20230914,091100,13421608,530,530,530,530,19
|
|
20230914,091000,13411538,524,525,525,524,15426
|
|
20230914,090900,5324435,525,526,526,525,4618
|
|
20230914,090800,2899885,526,528,528,526,6
|
|
20230914,090700,2896727,532,532,532,532,0
|
|
20230914,090600,2896727,532,532,532,532,0
|
|
20230914,090500,2896727,532,532,532,532,1
|
|
20230914,090400,2896195,524,524,524,524,0
|
|
20230914,090300,2896195,524,525,525,524,2764
|
|
20230914,090200,1446391,525,526,526,525,698
|
|
20230914,090100,1079850,526,529,529,526,1211
|
|
20230914,090000,441408,528,528,528,528,836
|