584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184100,70418605,489,489,489,489,3102
|
|
20230925,184000,70418605,489,489,489,489,0
|
|
20230925,183900,70418605,489,489,489,489,0
|
|
20230925,183800,70418605,489,489,489,489,0
|
|
20230925,183700,70418605,489,489,489,489,0
|
|
20230925,183600,70418605,489,489,489,489,0
|
|
20230925,183500,70418605,489,489,489,489,0
|
|
20230925,183400,70418605,489,489,489,489,0
|
|
20230925,183300,70418605,489,489,489,489,0
|
|
20230925,183200,70418605,489,489,489,489,0
|
|
20230925,183100,70418605,489,489,489,489,0
|
|
20230925,183000,70418605,489,489,489,489,0
|
|
20230925,182900,70418605,489,489,489,489,0
|
|
20230925,182800,70418605,489,489,489,489,0
|
|
20230925,182700,70418605,489,489,489,489,0
|
|
20230925,182600,70418605,489,489,489,489,0
|
|
20230925,182500,70418605,489,489,489,489,0
|
|
20230925,182400,70418605,489,489,489,489,0
|
|
20230925,182300,70418605,489,489,489,489,0
|
|
20230925,182200,70418605,489,489,489,489,0
|
|
20230925,182100,70418605,489,489,489,489,0
|
|
20230925,182000,70418605,489,489,489,489,0
|
|
20230925,181900,70418605,489,489,489,489,0
|
|
20230925,181800,70418605,489,489,489,489,0
|
|
20230925,181700,70418605,489,489,489,489,0
|
|
20230925,181600,70418605,489,489,489,489,0
|
|
20230925,181500,70418605,489,489,489,489,0
|
|
20230925,181400,70418605,489,489,489,489,0
|
|
20230925,181300,70418605,489,489,489,489,0
|
|
20230925,181200,70418605,489,489,489,489,0
|
|
20230925,181100,70418605,489,489,489,489,3102
|
|
20230925,181000,70418605,489,489,489,489,0
|
|
20230925,180900,70418605,489,489,489,489,0
|
|
20230925,180800,70418605,489,489,489,489,0
|
|
20230925,180700,70418605,489,489,489,489,0
|
|
20230925,180600,70418605,489,489,489,489,0
|
|
20230925,180500,70418605,489,489,489,489,0
|
|
20230925,180400,70418605,489,489,489,489,0
|
|
20230925,180300,70418605,489,489,489,489,0
|
|
20230925,180200,70418605,489,489,489,489,0
|
|
20230925,180100,70418605,489,489,489,489,0
|
|
20230925,180000,70418605,489,489,489,489,0
|
|
20230925,175900,70418605,489,489,489,489,0
|
|
20230925,175800,70418605,489,489,489,489,0
|
|
20230925,175700,70418605,489,489,489,489,0
|
|
20230925,175600,70418605,489,489,489,489,0
|
|
20230925,175500,70418605,489,489,489,489,0
|
|
20230925,175400,70418605,489,489,489,489,0
|
|
20230925,175300,70418605,489,489,489,489,0
|
|
20230925,175200,70418605,489,489,489,489,0
|
|
20230925,175100,70418605,489,489,489,489,0
|
|
20230925,175000,70418605,489,489,489,489,0
|
|
20230925,174900,70418605,489,489,489,489,0
|
|
20230925,174800,70418605,489,489,489,489,0
|
|
20230925,174700,70418605,489,489,489,489,0
|
|
20230925,174600,70418605,489,489,489,489,0
|
|
20230925,174500,70418605,489,489,489,489,0
|
|
20230925,174400,70418605,489,489,489,489,0
|
|
20230925,174300,70418605,489,489,489,489,0
|
|
20230925,174200,70418605,489,489,489,489,0
|
|
20230925,174100,70418605,489,489,489,489,3102
|
|
20230925,174000,70418605,489,489,489,489,0
|
|
20230925,173900,70418605,489,489,489,489,0
|
|
20230925,173800,70418605,489,489,489,489,0
|
|
20230925,173700,70418605,489,489,489,489,0
|
|
20230925,173600,70418605,489,489,489,489,0
|
|
20230925,173500,70418605,489,489,489,489,0
|
|
20230925,173400,70418605,489,489,489,489,0
|
|
20230925,173300,70418605,489,489,489,489,0
|
|
20230925,173200,70418605,489,489,489,489,0
|
|
20230925,173100,70418605,489,489,489,489,0
|
|
20230925,173000,70418605,489,489,489,489,0
|
|
20230925,172900,70418605,489,489,489,489,0
|
|
20230925,172800,70418605,489,489,489,489,0
|
|
20230925,172700,70418605,489,489,489,489,0
|
|
20230925,172600,70418605,489,489,489,489,0
|
|
20230925,172500,70418605,489,489,489,489,0
|
|
20230925,172400,70418605,489,489,489,489,0
|
|
20230925,172300,70418605,489,489,489,489,0
|
|
20230925,172200,70418605,489,489,489,489,0
|
|
20230925,172100,70418605,489,489,489,489,0
|
|
20230925,172000,70418605,489,489,489,489,0
|
|
20230925,171900,70418605,489,489,489,489,0
|
|
20230925,171800,70418605,489,489,489,489,0
|
|
20230925,171700,70418605,489,489,489,489,0
|
|
20230925,171600,70418605,489,489,489,489,0
|
|
20230925,171500,70418605,489,489,489,489,0
|
|
20230925,171400,70418605,489,489,489,489,0
|
|
20230925,171300,70418605,489,489,489,489,0
|
|
20230925,171200,70418605,489,489,489,489,0
|
|
20230925,171100,70418605,489,489,489,489,3102
|
|
20230925,171000,70418605,489,489,489,489,0
|
|
20230925,170900,70418605,489,489,489,489,0
|
|
20230925,170800,70418605,489,489,489,489,0
|
|
20230925,170700,70418605,489,489,489,489,0
|
|
20230925,170600,70418605,489,489,489,489,0
|
|
20230925,170500,70418605,489,489,489,489,0
|
|
20230925,170400,70418605,489,489,489,489,0
|
|
20230925,170300,70418605,489,489,489,489,0
|
|
20230925,170200,70418605,489,489,489,489,0
|
|
20230925,170100,70418605,489,489,489,489,0
|
|
20230925,170000,70418605,489,489,489,489,0
|
|
20230925,165900,70418605,489,489,489,489,0
|
|
20230925,165800,70418605,489,489,489,489,0
|
|
20230925,165700,70418605,489,489,489,489,0
|
|
20230925,165600,70418605,489,489,489,489,0
|
|
20230925,165500,70418605,489,489,489,489,0
|
|
20230925,165400,70418605,489,489,489,489,0
|
|
20230925,165300,70418605,489,489,489,489,0
|
|
20230925,165200,70418605,489,489,489,489,0
|
|
20230925,165100,70418605,489,489,489,489,0
|
|
20230925,165000,70418605,489,489,489,489,0
|
|
20230925,164900,70418605,489,489,489,489,0
|
|
20230925,164800,70418605,489,489,489,489,0
|
|
20230925,164700,70418605,489,489,489,489,0
|
|
20230925,164600,70418605,489,489,489,489,0
|
|
20230925,164500,70418605,489,489,489,489,0
|
|
20230925,164400,70418605,489,489,489,489,0
|
|
20230925,164300,70418605,489,489,489,489,0
|
|
20230925,164200,70418605,489,489,489,489,0
|
|
20230925,164100,70418605,489,489,489,489,3102
|
|
20230925,164000,70418605,489,489,489,489,0
|
|
20230925,163900,70418605,489,489,489,489,0
|
|
20230925,163800,70418605,489,489,489,489,0
|
|
20230925,163700,70418605,489,489,489,489,0
|
|
20230925,163600,70418605,489,489,489,489,0
|
|
20230925,163500,70418605,489,489,489,489,0
|
|
20230925,163400,70418605,489,489,489,489,0
|
|
20230925,163300,70418605,489,489,489,489,0
|
|
20230925,163200,70418605,489,489,489,489,0
|
|
20230925,163100,70418605,489,489,489,489,0
|
|
20230925,163000,70418605,489,489,489,489,0
|
|
20230925,162900,70418605,489,489,489,489,0
|
|
20230925,162800,70418605,489,489,489,489,0
|
|
20230925,162700,70418605,489,489,489,489,0
|
|
20230925,162600,70418605,489,489,489,489,0
|
|
20230925,162500,70418605,489,489,489,489,0
|
|
20230925,162400,70418605,489,489,489,489,0
|
|
20230925,162300,70418605,489,489,489,489,0
|
|
20230925,162200,70418605,489,489,489,489,0
|
|
20230925,162100,70418605,489,489,489,489,0
|
|
20230925,162000,70418605,489,489,489,489,0
|
|
20230925,161900,70418605,489,489,489,489,0
|
|
20230925,161800,70418605,489,489,489,489,0
|
|
20230925,161700,70418605,489,489,489,489,0
|
|
20230925,161600,70418605,489,489,489,489,0
|
|
20230925,161500,70418605,489,489,489,489,0
|
|
20230925,161400,70418605,489,489,489,489,0
|
|
20230925,161300,70418605,489,489,489,489,0
|
|
20230925,161200,70418605,489,489,489,489,0
|
|
20230925,161100,70418605,489,489,489,489,3102
|
|
20230925,161000,70418605,489,489,489,489,0
|
|
20230925,160900,70418605,489,489,489,489,0
|
|
20230925,160800,70418605,489,489,489,489,0
|
|
20230925,160700,70418605,489,489,489,489,0
|
|
20230925,160600,70418605,489,489,489,489,0
|
|
20230925,160500,70418605,489,489,489,489,0
|
|
20230925,160400,70418605,489,489,489,489,0
|
|
20230925,160300,70418605,489,489,489,489,0
|
|
20230925,160200,70418605,489,489,489,489,0
|
|
20230925,160100,70418605,489,489,489,489,0
|
|
20230925,160000,70418605,489,489,489,489,0
|
|
20230925,155900,70418605,489,489,489,489,0
|
|
20230925,155800,70418605,489,489,489,489,0
|
|
20230925,155700,70418605,489,489,489,489,0
|
|
20230925,155600,70418605,489,489,489,489,0
|
|
20230925,155500,70418605,489,489,489,489,0
|
|
20230925,155400,70418605,489,489,489,489,0
|
|
20230925,155300,70418605,489,489,489,489,0
|
|
20230925,155200,70418605,489,489,489,489,0
|
|
20230925,155100,70418605,489,489,489,489,0
|
|
20230925,155000,70418605,489,489,489,489,0
|
|
20230925,154900,70418605,489,489,489,489,0
|
|
20230925,154800,70418605,489,489,489,489,0
|
|
20230925,154700,70418605,489,489,489,489,0
|
|
20230925,154600,70418605,489,489,489,489,0
|
|
20230925,154500,70418605,489,489,489,489,0
|
|
20230925,154400,70418605,489,489,489,489,0
|
|
20230925,154300,70418605,489,489,489,489,0
|
|
20230925,154200,70418605,489,489,489,489,0
|
|
20230925,154100,70418605,489,489,489,489,3102
|
|
20230925,154000,70418605,489,489,489,489,0
|
|
20230925,153900,70418605,489,489,489,489,0
|
|
20230925,153800,70418605,489,489,489,489,0
|
|
20230925,153700,70418605,489,489,489,489,0
|
|
20230925,153600,70418605,489,489,489,489,0
|
|
20230925,153500,70418605,489,489,489,489,0
|
|
20230925,153400,70418605,489,489,489,489,0
|
|
20230925,153300,70418605,489,489,489,489,0
|
|
20230925,153200,70418605,489,489,489,489,0
|
|
20230925,153100,70418605,489,489,489,489,0
|
|
20230925,153000,70418605,489,489,489,489,3102
|
|
20230925,152900,68901727,492,492,492,492,0
|
|
20230925,152800,68901727,492,492,492,492,0
|
|
20230925,152700,68901727,492,492,492,492,0
|
|
20230925,152600,68901727,492,492,492,492,0
|
|
20230925,152500,68901727,492,492,492,492,0
|
|
20230925,152400,68901727,492,492,492,492,0
|
|
20230925,152300,68901727,492,492,492,492,0
|
|
20230925,152200,68901727,492,492,492,492,0
|
|
20230925,152100,68901727,492,492,492,492,0
|
|
20230925,152000,68901727,492,492,492,492,0
|
|
20230925,151900,68901727,492,492,492,492,11934
|
|
20230925,151800,63030199,490,491,491,490,3000
|
|
20230925,151700,61559779,492,492,492,492,1
|
|
20230925,151600,61559287,491,491,491,491,0
|
|
20230925,151500,61559287,491,491,491,491,500
|
|
20230925,151400,61313787,491,492,492,491,3521
|
|
20230925,151300,59582976,492,492,492,492,0
|
|
20230925,151200,59582976,492,492,492,492,20
|
|
20230925,151100,59573136,497,497,497,497,0
|
|
20230925,151000,59573136,497,497,497,497,0
|
|
20230925,150900,59573136,497,497,497,497,2000
|
|
20230925,150800,58579136,497,497,497,497,0
|
|
20230925,150700,58579136,497,497,497,497,0
|
|
20230925,150600,58579136,497,497,497,497,0
|
|
20230925,150500,58579136,497,497,497,497,0
|
|
20230925,150400,58579136,497,497,497,497,0
|
|
20230925,150300,58579136,497,497,497,497,582
|
|
20230925,150200,58289882,491,492,492,491,500
|
|
20230925,150100,58044316,497,497,497,497,0
|
|
20230925,150000,58044316,497,497,497,497,0
|
|
20230925,145900,58044316,497,497,497,497,0
|
|
20230925,145800,58044316,497,497,497,497,0
|
|
20230925,145700,58044316,497,497,497,497,0
|
|
20230925,145600,58044316,497,497,497,497,0
|
|
20230925,145500,58044316,497,497,497,497,500
|
|
20230925,145400,57795816,491,492,492,491,1200
|
|
20230925,145300,57206518,494,494,494,494,0
|
|
20230925,145200,57206518,494,494,494,494,125
|
|
20230925,145100,57144768,494,494,494,494,0
|
|
20230925,145000,57144768,494,494,494,494,0
|
|
20230925,144900,57144768,494,494,494,494,0
|
|
20230925,144800,57144768,494,492,494,492,403
|
|
20230925,144700,56946089,492,493,493,492,7
|
|
20230925,144600,56942639,493,493,493,492,1009
|
|
20230925,144500,56445206,493,492,493,492,2
|
|
20230925,144400,56444221,491,491,491,491,0
|
|
20230925,144300,56444221,491,491,491,491,0
|
|
20230925,144200,56444221,491,491,491,491,1
|
|
20230925,144100,56443730,493,493,493,493,40
|
|
20230925,144000,56424010,493,493,493,493,0
|
|
20230925,143900,56424010,493,493,493,493,0
|
|
20230925,143800,56424010,493,493,493,493,0
|
|
20230925,143700,56424010,493,493,493,493,0
|
|
20230925,143600,56424010,493,493,493,493,0
|
|
20230925,143500,56424010,493,493,493,493,0
|
|
20230925,143400,56424010,493,493,493,493,0
|
|
20230925,143300,56424010,493,493,493,493,10
|
|
20230925,143200,56419080,493,493,493,493,0
|
|
20230925,143100,56419080,493,493,493,493,0
|
|
20230925,143000,56419080,493,493,493,493,0
|
|
20230925,142900,56419080,493,493,493,493,0
|
|
20230925,142800,56419080,493,493,493,493,0
|
|
20230925,142700,56419080,493,493,493,493,0
|
|
20230925,142600,56419080,493,493,493,493,0
|
|
20230925,142500,56419080,493,491,493,491,907
|
|
20230925,142400,55972679,491,491,491,491,200
|
|
20230925,142300,55874479,491,491,491,491,0
|
|
20230925,142200,55874479,491,491,491,491,0
|
|
20230925,142100,55874479,491,491,491,491,0
|
|
20230925,142000,55874479,491,491,491,491,0
|
|
20230925,141900,55874479,491,491,491,491,0
|
|
20230925,141800,55874479,491,491,491,491,2
|
|
20230925,141700,55873497,491,491,491,491,0
|
|
20230925,141600,55873497,491,491,491,491,0
|
|
20230925,141500,55873497,491,491,491,491,0
|
|
20230925,141400,55873497,491,491,491,491,0
|
|
20230925,141300,55873497,491,491,491,491,130
|
|
20230925,141200,55809667,492,492,492,492,0
|
|
20230925,141100,55809667,492,492,492,492,0
|
|
20230925,141000,55809667,492,492,492,492,0
|
|
20230925,140900,55809667,492,492,492,492,0
|
|
20230925,140800,55809667,492,492,492,492,0
|
|
20230925,140700,55809667,492,492,492,492,0
|
|
20230925,140600,55809667,492,492,492,492,0
|
|
20230925,140500,55809667,492,492,492,492,0
|
|
20230925,140400,55809667,492,492,492,492,0
|
|
20230925,140300,55809667,492,492,492,492,0
|
|
20230925,140200,55809667,492,492,492,492,0
|
|
20230925,140100,55809667,492,492,492,492,0
|
|
20230925,140000,55809667,492,492,492,492,1
|
|
20230925,135900,55809175,492,492,492,492,0
|
|
20230925,135800,55809175,492,492,492,492,0
|
|
20230925,135700,55809175,492,492,492,492,0
|
|
20230925,135600,55809175,492,492,492,492,0
|
|
20230925,135500,55809175,492,492,492,492,0
|
|
20230925,135400,55809175,492,492,492,492,4
|
|
20230925,135300,55807207,492,492,492,492,0
|
|
20230925,135200,55807207,492,492,492,492,0
|
|
20230925,135100,55807207,492,492,492,492,0
|
|
20230925,135000,55807207,492,492,492,492,100
|
|
20230925,134900,55758007,490,490,490,490,0
|
|
20230925,134800,55758007,490,490,490,490,0
|
|
20230925,134700,55758007,490,490,490,490,280
|
|
20230925,134600,55620807,490,490,490,490,0
|
|
20230925,134500,55620807,490,490,490,490,0
|
|
20230925,134400,55620807,490,490,490,490,0
|
|
20230925,134300,55620807,490,490,490,490,200
|
|
20230925,134200,55522807,490,490,490,490,0
|
|
20230925,134100,55522807,490,490,490,490,2000
|
|
20230925,134000,54542807,490,490,490,490,0
|
|
20230925,133900,54542807,490,490,490,490,0
|
|
20230925,133800,54542807,490,490,490,490,478
|
|
20230925,133700,54308587,490,491,491,490,2522
|
|
20230925,133600,53072327,491,491,491,491,0
|
|
20230925,133500,53072327,491,491,491,491,0
|
|
20230925,133400,53072327,491,491,491,491,0
|
|
20230925,133300,53072327,491,491,491,491,0
|
|
20230925,133200,53072327,491,491,491,491,0
|
|
20230925,133100,53072327,491,491,491,491,30
|
|
20230925,133000,53057597,491,491,491,491,0
|
|
20230925,132900,53057597,491,491,491,491,0
|
|
20230925,132800,53057597,491,491,491,491,1472
|
|
20230925,132700,52334845,491,491,491,491,0
|
|
20230925,132600,52334845,491,491,491,491,0
|
|
20230925,132500,52334845,491,491,491,491,0
|
|
20230925,132400,52334845,491,491,491,491,450
|
|
20230925,132300,52113895,493,493,493,493,0
|
|
20230925,132200,52113895,493,493,493,493,0
|
|
20230925,132100,52113895,493,493,493,493,0
|
|
20230925,132000,52113895,493,493,493,493,0
|
|
20230925,131900,52113895,493,493,493,493,0
|
|
20230925,131800,52113895,493,493,493,493,1
|
|
20230925,131700,52113402,490,490,490,490,0
|
|
20230925,131600,52113402,490,490,490,490,0
|
|
20230925,131500,52113402,490,490,490,490,0
|
|
20230925,131400,52113402,490,490,490,490,2
|
|
20230925,131300,52112422,490,493,493,490,359
|
|
20230925,131200,51936288,492,492,492,492,0
|
|
20230925,131100,51936288,492,492,492,492,0
|
|
20230925,131000,51936288,492,492,492,492,0
|
|
20230925,130900,51936288,492,492,492,492,0
|
|
20230925,130800,51936288,492,492,492,492,0
|
|
20230925,130700,51936288,492,492,492,492,0
|
|
20230925,130600,51936288,492,492,492,492,0
|
|
20230925,130500,51936288,492,492,492,492,0
|
|
20230925,130400,51936288,492,492,492,492,0
|
|
20230925,130300,51936288,492,492,492,492,0
|
|
20230925,130200,51936288,492,493,493,492,185
|
|
20230925,130100,51845248,492,492,492,492,0
|
|
20230925,130000,51845248,492,492,492,492,0
|
|
20230925,125900,51845248,492,492,492,492,0
|
|
20230925,125800,51845248,492,492,492,492,0
|
|
20230925,125700,51845248,492,492,492,492,0
|
|
20230925,125600,51845248,492,492,492,492,0
|
|
20230925,125500,51845248,492,492,492,492,0
|
|
20230925,125400,51845248,492,492,492,492,0
|
|
20230925,125300,51845248,492,492,492,492,0
|
|
20230925,125200,51845248,492,493,493,492,209
|
|
20230925,125100,51742217,492,492,492,492,0
|
|
20230925,125000,51742217,492,492,492,492,0
|
|
20230925,124900,51742217,492,492,492,492,0
|
|
20230925,124800,51742217,492,492,492,492,0
|
|
20230925,124700,51742217,492,493,493,492,105
|
|
20230925,124600,51690457,493,493,493,493,0
|
|
20230925,124500,51690457,493,494,495,493,15
|
|
20230925,124400,51683043,492,492,492,492,0
|
|
20230925,124300,51683043,492,492,492,492,0
|
|
20230925,124200,51683043,492,492,492,492,67
|
|
20230925,124100,51650079,493,493,493,493,68
|
|
20230925,124000,51616555,493,493,493,493,0
|
|
20230925,123900,51616555,493,493,493,493,0
|
|
20230925,123800,51616555,493,493,493,493,0
|
|
20230925,123700,51616555,493,493,493,493,0
|
|
20230925,123600,51616555,493,493,493,493,0
|
|
20230925,123500,51616555,493,493,493,493,0
|
|
20230925,123400,51616555,493,493,493,493,0
|
|
20230925,123300,51616555,493,493,493,493,0
|
|
20230925,123200,51616555,493,493,493,493,0
|
|
20230925,123100,51616555,493,493,493,493,0
|
|
20230925,123000,51616555,493,493,493,493,0
|
|
20230925,122900,51616555,493,493,493,493,3
|
|
20230925,122800,51615076,492,493,493,492,50
|
|
20230925,122700,51590466,493,493,493,493,1
|
|
20230925,122600,51589973,493,493,493,493,0
|
|
20230925,122500,51589973,493,493,493,493,0
|
|
20230925,122400,51589973,493,493,493,493,1
|
|
20230925,122300,51589480,493,492,493,492,8
|
|
20230925,122200,51585539,493,493,493,493,79
|
|
20230925,122100,51546592,495,495,495,495,0
|
|
20230925,122000,51546592,495,495,495,495,0
|
|
20230925,121900,51546592,495,494,495,494,1629
|
|
20230925,121800,50741266,493,493,493,493,0
|
|
20230925,121700,50741266,493,493,493,493,68
|
|
20230925,121600,50707742,494,494,494,494,0
|
|
20230925,121500,50707742,494,494,494,494,0
|
|
20230925,121400,50707742,494,494,494,494,101
|
|
20230925,121300,50657848,496,496,496,496,600
|
|
20230925,121200,50360248,494,495,496,494,712
|
|
20230925,121100,50007750,495,495,495,495,600
|
|
20230925,121000,49710750,496,495,496,494,500
|
|
20230925,120900,49462822,496,492,496,492,600
|
|
20230925,120800,49166580,492,492,492,492,0
|
|
20230925,120700,49166580,492,492,492,492,0
|
|
20230925,120600,49166580,492,492,492,492,1500
|
|
20230925,120500,48428580,492,492,492,492,45
|
|
20230925,120400,48406440,492,492,492,492,0
|
|
20230925,120300,48406440,492,492,492,492,8600
|
|
20230925,120200,44175240,492,492,492,492,0
|
|
20230925,120100,44175240,492,492,492,492,0
|
|
20230925,120000,44175240,492,492,492,492,0
|
|
20230925,115900,44175240,492,492,492,492,0
|
|
20230925,115800,44175240,492,492,492,492,0
|
|
20230925,115700,44175240,492,492,492,492,0
|
|
20230925,115600,44175240,492,492,492,489,68
|
|
20230925,115500,44141812,492,492,492,492,0
|
|
20230925,115400,44141812,492,492,492,492,0
|
|
20230925,115300,44141812,492,492,492,492,0
|
|
20230925,115200,44141812,492,492,492,492,0
|
|
20230925,115100,44141812,492,492,492,492,0
|
|
20230925,115000,44141812,492,492,492,492,0
|
|
20230925,114900,44141812,492,492,492,492,0
|
|
20230925,114800,44141812,492,492,492,492,0
|
|
20230925,114700,44141812,492,492,492,492,0
|
|
20230925,114600,44141812,492,492,492,492,0
|
|
20230925,114500,44141812,492,492,492,492,3
|
|
20230925,114400,44140336,492,492,492,492,100
|
|
20230925,114300,44091136,492,492,492,492,0
|
|
20230925,114200,44091136,492,492,492,492,0
|
|
20230925,114100,44091136,492,492,492,492,0
|
|
20230925,114000,44091136,492,492,492,492,0
|
|
20230925,113900,44091136,492,492,492,492,0
|
|
20230925,113800,44091136,492,492,492,492,1
|
|
20230925,113700,44090644,493,493,493,493,0
|
|
20230925,113600,44090644,493,493,493,493,0
|
|
20230925,113500,44090644,493,493,493,493,0
|
|
20230925,113400,44090644,493,493,493,493,1791
|
|
20230925,113300,43207681,491,491,491,491,0
|
|
20230925,113200,43207681,491,491,491,491,0
|
|
20230925,113100,43207681,491,491,491,491,0
|
|
20230925,113000,43207681,491,493,493,491,202
|
|
20230925,112900,43108099,491,492,492,491,10
|
|
20230925,112800,43103184,487,487,487,487,0
|
|
20230925,112700,43103184,487,487,487,487,0
|
|
20230925,112600,43103184,487,487,487,487,0
|
|
20230925,112500,43103184,487,487,487,487,0
|
|
20230925,112400,43103184,487,490,490,487,10000
|
|
20230925,112300,38222367,490,496,496,490,20000
|
|
20230925,112200,28379832,499,497,499,497,152
|
|
20230925,112100,28304044,499,499,499,499,0
|
|
20230925,112000,28304044,499,498,499,498,10
|
|
20230925,111900,28299056,498,498,498,498,0
|
|
20230925,111800,28299056,498,498,498,498,0
|
|
20230925,111700,28299056,498,498,498,498,0
|
|
20230925,111600,28299056,498,498,498,498,0
|
|
20230925,111500,28299056,498,498,498,498,0
|
|
20230925,111400,28299056,498,498,498,498,0
|
|
20230925,111300,28299056,498,498,498,498,0
|
|
20230925,111200,28299056,498,498,498,498,0
|
|
20230925,111100,28299056,498,498,498,498,0
|
|
20230925,111000,28299056,498,498,498,498,0
|
|
20230925,110900,28299056,498,498,498,498,0
|
|
20230925,110800,28299056,498,498,498,498,0
|
|
20230925,110700,28299056,498,498,498,498,0
|
|
20230925,110600,28299056,498,498,498,498,0
|
|
20230925,110500,28299056,498,498,498,498,0
|
|
20230925,110400,28299056,498,498,498,498,0
|
|
20230925,110300,28299056,498,498,498,498,0
|
|
20230925,110200,28299056,498,498,498,498,0
|
|
20230925,110100,28299056,498,498,498,498,3
|
|
20230925,110000,28297562,498,498,498,498,27
|
|
20230925,105900,28284116,498,498,498,498,0
|
|
20230925,105800,28284116,498,498,498,498,0
|
|
20230925,105700,28284116,498,498,498,498,0
|
|
20230925,105600,28284116,498,498,498,498,1
|
|
20230925,105500,28283618,495,495,495,495,0
|
|
20230925,105400,28283618,495,495,495,495,0
|
|
20230925,105300,28283618,495,495,495,495,0
|
|
20230925,105200,28283618,495,495,495,495,0
|
|
20230925,105100,28283618,495,495,495,495,0
|
|
20230925,105000,28283618,495,495,495,495,0
|
|
20230925,104900,28283618,495,495,495,495,0
|
|
20230925,104800,28283618,495,495,495,495,0
|
|
20230925,104700,28283618,495,495,495,495,25
|
|
20230925,104600,28271243,496,496,496,496,0
|
|
20230925,104500,28271243,496,496,496,496,0
|
|
20230925,104400,28271243,496,496,496,496,0
|
|
20230925,104300,28271243,496,496,496,496,0
|
|
20230925,104200,28271243,496,496,496,496,0
|
|
20230925,104100,28271243,496,496,496,496,1
|
|
20230925,104000,28270747,499,499,499,499,0
|
|
20230925,103900,28270747,499,499,499,499,0
|
|
20230925,103800,28270747,499,499,499,499,0
|
|
20230925,103700,28270747,499,498,499,498,100
|
|
20230925,103600,28220848,499,499,499,499,9
|
|
20230925,103500,28216357,499,499,499,499,0
|
|
20230925,103400,28216357,499,499,499,499,68
|
|
20230925,103300,28182425,495,497,497,495,753
|
|
20230925,103200,27809654,499,499,499,499,60
|
|
20230925,103100,27779714,499,499,499,499,150
|
|
20230925,103000,27704864,499,497,499,497,70
|
|
20230925,102900,27670030,497,497,497,497,0
|
|
20230925,102800,27670030,497,497,497,497,0
|
|
20230925,102700,27670030,497,497,497,497,0
|
|
20230925,102600,27670030,497,497,497,497,3
|
|
20230925,102500,27668539,497,497,497,497,0
|
|
20230925,102400,27668539,497,497,497,497,1
|
|
20230925,102300,27668042,497,497,497,497,1423
|
|
20230925,102200,26960811,499,499,499,499,1
|
|
20230925,102100,26960312,497,498,498,497,10100
|
|
20230925,102000,21939575,498,498,498,498,9
|
|
20230925,101900,21935093,498,499,499,498,1017
|
|
20230925,101800,21427624,499,500,500,499,114
|
|
20230925,101700,21370733,501,501,501,501,0
|
|
20230925,101600,21370733,501,501,501,501,5
|
|
20230925,101500,21368228,502,502,502,502,5
|
|
20230925,101400,21365718,501,501,501,501,4
|
|
20230925,101300,21363714,500,500,500,500,125
|
|
20230925,101200,21301214,498,498,498,498,0
|
|
20230925,101100,21301214,498,498,498,498,1
|
|
20230925,101000,21300716,501,501,501,501,0
|
|
20230925,100900,21300716,501,501,501,501,0
|
|
20230925,100800,21300716,501,501,501,501,3418
|
|
20230925,100700,19588298,507,507,507,507,0
|
|
20230925,100600,19588298,507,507,507,507,0
|
|
20230925,100500,19588298,507,492,507,492,8050
|
|
20230925,100400,15558278,493,493,493,490,4336
|
|
20230925,100300,13432241,492,492,492,492,0
|
|
20230925,100200,13432241,492,492,492,492,0
|
|
20230925,100100,13432241,492,492,492,492,141
|
|
20230925,100000,13362869,491,491,491,491,0
|
|
20230925,095900,13362869,491,491,491,491,1644
|
|
20230925,095800,12555665,491,491,491,491,1000
|
|
20230925,095700,12064665,491,491,491,491,0
|
|
20230925,095600,12064665,491,491,491,491,0
|
|
20230925,095500,12064665,491,491,491,491,0
|
|
20230925,095400,12064665,491,491,491,491,657
|
|
20230925,095300,11742078,491,491,491,491,823
|
|
20230925,095200,11337985,491,491,491,491,99
|
|
20230925,095100,11289376,491,491,491,491,0
|
|
20230925,095000,11289376,491,491,491,491,440
|
|
20230925,094900,11073336,490,490,490,490,0
|
|
20230925,094800,11073336,490,490,490,490,2807
|
|
20230925,094700,9697906,490,490,490,490,19
|
|
20230925,094600,9688596,490,490,490,490,100
|
|
20230925,094500,9639596,490,490,490,490,100
|
|
20230925,094400,9590596,490,490,490,490,219
|
|
20230925,094300,9483286,490,492,492,490,15349
|
|
20230925,094200,1951825,493,493,493,493,1
|
|
20230925,094100,1951332,493,493,493,493,22
|
|
20230925,094000,1940486,493,494,494,493,1471
|
|
20230925,093900,1215195,494,494,495,494,509
|
|
20230925,093800,963742,494,494,494,494,0
|
|
20230925,093700,963742,494,494,494,494,7
|
|
20230925,093600,960284,494,494,494,494,80
|
|
20230925,093500,920764,495,495,495,495,1
|
|
20230925,093400,920269,495,495,495,495,10
|
|
20230925,093300,915319,495,495,495,495,2
|
|
20230925,093200,914329,495,495,495,495,14
|
|
20230925,093100,907399,493,493,493,493,0
|
|
20230925,093000,907399,493,493,493,493,0
|
|
20230925,092900,907399,493,493,493,493,801
|
|
20230925,092800,512506,494,494,494,494,127
|
|
20230925,092700,449768,494,494,494,494,0
|
|
20230925,092600,449768,494,494,494,494,0
|
|
20230925,092500,449768,494,494,494,494,0
|
|
20230925,092400,449768,494,494,494,494,0
|
|
20230925,092300,449768,494,494,494,494,0
|
|
20230925,092200,449768,494,494,494,494,0
|
|
20230925,092100,449768,494,494,494,494,0
|
|
20230925,092000,449768,494,494,494,494,0
|
|
20230925,091900,449768,494,494,494,494,20
|
|
20230925,091800,439888,495,495,495,495,0
|
|
20230925,091700,439888,495,495,495,495,20
|
|
20230925,091600,429988,495,495,495,495,0
|
|
20230925,091500,429988,495,495,495,495,0
|
|
20230925,091400,429988,495,495,495,495,358
|
|
20230925,091300,252778,492,492,492,492,0
|
|
20230925,091200,252778,492,494,494,492,155
|
|
20230925,091100,176373,492,492,492,492,0
|
|
20230925,091000,176373,492,494,494,492,125
|
|
20230925,090900,114856,495,495,495,495,6
|
|
20230925,090800,111886,495,493,495,493,13
|
|
20230925,090700,105471,493,493,493,493,1
|
|
20230925,090600,104978,497,497,497,497,98
|
|
20230925,090500,56272,497,497,497,497,0
|
|
20230925,090400,56272,497,497,497,497,2
|
|
20230925,090300,55278,498,498,498,498,0
|
|
20230925,090200,55278,498,498,498,498,0
|
|
20230925,090100,55278,498,498,498,498,0
|
|
20230925,090000,55278,498,498,498,498,111
|