584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184100,79847917,475,475,475,475,19140
|
|
20230927,184000,79847917,475,475,475,475,0
|
|
20230927,183900,79847917,475,475,475,475,0
|
|
20230927,183800,79847917,475,475,475,475,0
|
|
20230927,183700,79847917,475,475,475,475,0
|
|
20230927,183600,79847917,475,475,475,475,0
|
|
20230927,183500,79847917,475,475,475,475,0
|
|
20230927,183400,79847917,475,475,475,475,0
|
|
20230927,183300,79847917,475,475,475,475,0
|
|
20230927,183200,79847917,475,475,475,475,0
|
|
20230927,183100,79847917,475,475,475,475,0
|
|
20230927,183000,79847917,475,475,475,475,0
|
|
20230927,182900,79847917,475,475,475,475,0
|
|
20230927,182800,79847917,475,475,475,475,0
|
|
20230927,182700,79847917,475,475,475,475,0
|
|
20230927,182600,79847917,475,475,475,475,0
|
|
20230927,182500,79847917,475,475,475,475,0
|
|
20230927,182400,79847917,475,475,475,475,0
|
|
20230927,182300,79847917,475,475,475,475,0
|
|
20230927,182200,79847917,475,475,475,475,0
|
|
20230927,182100,79847917,475,475,475,475,0
|
|
20230927,182000,79847917,475,475,475,475,0
|
|
20230927,181900,79847917,475,475,475,475,0
|
|
20230927,181800,79847917,475,475,475,475,0
|
|
20230927,181700,79847917,475,475,475,475,0
|
|
20230927,181600,79847917,475,475,475,475,0
|
|
20230927,181500,79847917,475,475,475,475,0
|
|
20230927,181400,79847917,475,475,475,475,0
|
|
20230927,181300,79847917,475,475,475,475,0
|
|
20230927,181200,79847917,475,475,475,475,0
|
|
20230927,181100,79847917,475,475,475,475,19140
|
|
20230927,181000,79847917,475,475,475,475,0
|
|
20230927,180900,79847917,475,475,475,475,0
|
|
20230927,180800,79847917,475,475,475,475,0
|
|
20230927,180700,79847917,475,475,475,475,0
|
|
20230927,180600,79847917,475,475,475,475,0
|
|
20230927,180500,79847917,475,475,475,475,0
|
|
20230927,180400,79847917,475,475,475,475,0
|
|
20230927,180300,79847917,475,475,475,475,0
|
|
20230927,180200,79847917,475,475,475,475,0
|
|
20230927,180100,79847917,475,475,475,475,0
|
|
20230927,180000,79847917,475,475,475,475,0
|
|
20230927,175900,79847917,475,475,475,475,0
|
|
20230927,175800,79847917,475,475,475,475,0
|
|
20230927,175700,79847917,475,475,475,475,0
|
|
20230927,175600,79847917,475,475,475,475,0
|
|
20230927,175500,79847917,475,475,475,475,0
|
|
20230927,175400,79847917,475,475,475,475,0
|
|
20230927,175300,79847917,475,475,475,475,0
|
|
20230927,175200,79847917,475,475,475,475,0
|
|
20230927,175100,79847917,475,475,475,475,0
|
|
20230927,175000,79847917,475,475,475,475,0
|
|
20230927,174900,79847917,475,475,475,475,0
|
|
20230927,174800,79847917,475,475,475,475,0
|
|
20230927,174700,79847917,475,475,475,475,0
|
|
20230927,174600,79847917,475,475,475,475,0
|
|
20230927,174500,79847917,475,475,475,475,0
|
|
20230927,174400,79847917,475,475,475,475,0
|
|
20230927,174300,79847917,475,475,475,475,0
|
|
20230927,174200,79847917,475,475,475,475,0
|
|
20230927,174100,79847917,475,475,475,475,19140
|
|
20230927,174000,79847917,475,475,475,475,0
|
|
20230927,173900,79847917,475,475,475,475,0
|
|
20230927,173800,79847917,475,475,475,475,0
|
|
20230927,173700,79847917,475,475,475,475,0
|
|
20230927,173600,79847917,475,475,475,475,0
|
|
20230927,173500,79847917,475,475,475,475,0
|
|
20230927,173400,79847917,475,475,475,475,0
|
|
20230927,173300,79847917,475,475,475,475,0
|
|
20230927,173200,79847917,475,475,475,475,0
|
|
20230927,173100,79847917,475,475,475,475,0
|
|
20230927,173000,79847917,475,475,475,475,0
|
|
20230927,172900,79847917,475,475,475,475,0
|
|
20230927,172800,79847917,475,475,475,475,0
|
|
20230927,172700,79847917,475,475,475,475,0
|
|
20230927,172600,79847917,475,475,475,475,0
|
|
20230927,172500,79847917,475,475,475,475,0
|
|
20230927,172400,79847917,475,475,475,475,0
|
|
20230927,172300,79847917,475,475,475,475,0
|
|
20230927,172200,79847917,475,475,475,475,0
|
|
20230927,172100,79847917,475,475,475,475,0
|
|
20230927,172000,79847917,475,475,475,475,0
|
|
20230927,171900,79847917,475,475,475,475,0
|
|
20230927,171800,79847917,475,475,475,475,0
|
|
20230927,171700,79847917,475,475,475,475,0
|
|
20230927,171600,79847917,475,475,475,475,0
|
|
20230927,171500,79847917,475,475,475,475,0
|
|
20230927,171400,79847917,475,475,475,475,0
|
|
20230927,171300,79847917,475,475,475,475,0
|
|
20230927,171200,79847917,475,475,475,475,0
|
|
20230927,171100,79847917,475,475,475,475,19140
|
|
20230927,171000,79847917,475,475,475,475,0
|
|
20230927,170900,79847917,475,475,475,475,0
|
|
20230927,170800,79847917,475,475,475,475,0
|
|
20230927,170700,79847917,475,475,475,475,0
|
|
20230927,170600,79847917,475,475,475,475,0
|
|
20230927,170500,79847917,475,475,475,475,0
|
|
20230927,170400,79847917,475,475,475,475,0
|
|
20230927,170300,79847917,475,475,475,475,0
|
|
20230927,170200,79847917,475,475,475,475,0
|
|
20230927,170100,79847917,475,475,475,475,0
|
|
20230927,170000,79847917,475,475,475,475,0
|
|
20230927,165900,79847917,475,475,475,475,0
|
|
20230927,165800,79847917,475,475,475,475,0
|
|
20230927,165700,79847917,475,475,475,475,0
|
|
20230927,165600,79847917,475,475,475,475,0
|
|
20230927,165500,79847917,475,475,475,475,0
|
|
20230927,165400,79847917,475,475,475,475,0
|
|
20230927,165300,79847917,475,475,475,475,0
|
|
20230927,165200,79847917,475,475,475,475,0
|
|
20230927,165100,79847917,475,475,475,475,0
|
|
20230927,165000,79847917,475,475,475,475,0
|
|
20230927,164900,79847917,475,475,475,475,0
|
|
20230927,164800,79847917,475,475,475,475,0
|
|
20230927,164700,79847917,475,475,475,475,0
|
|
20230927,164600,79847917,475,475,475,475,0
|
|
20230927,164500,79847917,475,475,475,475,0
|
|
20230927,164400,79847917,475,475,475,475,0
|
|
20230927,164300,79847917,475,475,475,475,0
|
|
20230927,164200,79847917,475,475,475,475,0
|
|
20230927,164100,79847917,475,475,475,475,19140
|
|
20230927,164000,79847917,475,475,475,475,0
|
|
20230927,163900,79847917,475,475,475,475,0
|
|
20230927,163800,79847917,475,475,475,475,0
|
|
20230927,163700,79847917,475,475,475,475,0
|
|
20230927,163600,79847917,475,475,475,475,0
|
|
20230927,163500,79847917,475,475,475,475,0
|
|
20230927,163400,79847917,475,475,475,475,0
|
|
20230927,163300,79847917,475,475,475,475,0
|
|
20230927,163200,79847917,475,475,475,475,0
|
|
20230927,163100,79847917,475,475,475,475,0
|
|
20230927,163000,79847917,475,475,475,475,0
|
|
20230927,162900,79847917,475,475,475,475,0
|
|
20230927,162800,79847917,475,475,475,475,0
|
|
20230927,162700,79847917,475,475,475,475,0
|
|
20230927,162600,79847917,475,475,475,475,0
|
|
20230927,162500,79847917,475,475,475,475,0
|
|
20230927,162400,79847917,475,475,475,475,0
|
|
20230927,162300,79847917,475,475,475,475,0
|
|
20230927,162200,79847917,475,475,475,475,0
|
|
20230927,162100,79847917,475,475,475,475,0
|
|
20230927,162000,79847917,475,475,475,475,0
|
|
20230927,161900,79847917,475,475,475,475,0
|
|
20230927,161800,79847917,475,475,475,475,0
|
|
20230927,161700,79847917,475,475,475,475,0
|
|
20230927,161600,79847917,475,475,475,475,0
|
|
20230927,161500,79847917,475,475,475,475,0
|
|
20230927,161400,79847917,475,475,475,475,0
|
|
20230927,161300,79847917,475,475,475,475,0
|
|
20230927,161200,79847917,475,475,475,475,0
|
|
20230927,161100,79847917,475,475,475,475,19140
|
|
20230927,161000,79847917,475,475,475,475,0
|
|
20230927,160900,79847917,475,475,475,475,0
|
|
20230927,160800,79847917,475,475,475,475,0
|
|
20230927,160700,79847917,475,475,475,475,0
|
|
20230927,160600,79847917,475,475,475,475,0
|
|
20230927,160500,79847917,475,475,475,475,0
|
|
20230927,160400,79847917,475,475,475,475,0
|
|
20230927,160300,79847917,475,475,475,475,0
|
|
20230927,160200,79847917,475,475,475,475,0
|
|
20230927,160100,79847917,475,475,475,475,0
|
|
20230927,160000,79847917,475,475,475,475,0
|
|
20230927,155900,79847917,475,475,475,475,0
|
|
20230927,155800,79847917,475,475,475,475,0
|
|
20230927,155700,79847917,475,475,475,475,0
|
|
20230927,155600,79847917,475,475,475,475,0
|
|
20230927,155500,79847917,475,475,475,475,0
|
|
20230927,155400,79847917,475,475,475,475,0
|
|
20230927,155300,79847917,475,475,475,475,0
|
|
20230927,155200,79847917,475,475,475,475,0
|
|
20230927,155100,79847917,475,475,475,475,0
|
|
20230927,155000,79847917,475,475,475,475,0
|
|
20230927,154900,79847917,475,475,475,475,0
|
|
20230927,154800,79847917,475,475,475,475,0
|
|
20230927,154700,79847917,475,475,475,475,0
|
|
20230927,154600,79847917,475,475,475,475,0
|
|
20230927,154500,79847917,475,475,475,475,0
|
|
20230927,154400,79847917,475,475,475,475,0
|
|
20230927,154300,79847917,475,475,475,475,0
|
|
20230927,154200,79847917,475,475,475,475,0
|
|
20230927,154100,79847917,475,475,475,475,19140
|
|
20230927,154000,79847917,475,475,475,475,0
|
|
20230927,153900,79847917,475,475,475,475,0
|
|
20230927,153800,79847917,475,475,475,475,0
|
|
20230927,153700,79847917,475,475,475,475,0
|
|
20230927,153600,79847917,475,475,475,475,0
|
|
20230927,153500,79847917,475,475,475,475,0
|
|
20230927,153400,79847917,475,475,475,475,0
|
|
20230927,153300,79847917,475,475,475,475,0
|
|
20230927,153200,79847917,475,475,475,475,0
|
|
20230927,153100,79847917,475,475,475,475,0
|
|
20230927,153000,79847917,475,475,475,475,19140
|
|
20230927,152900,70756417,480,480,480,480,0
|
|
20230927,152800,70756417,480,480,480,480,0
|
|
20230927,152700,70756417,480,480,480,480,0
|
|
20230927,152600,70756417,480,480,480,480,0
|
|
20230927,152500,70756417,480,480,480,480,0
|
|
20230927,152400,70756417,480,480,480,480,0
|
|
20230927,152300,70756417,480,480,480,480,0
|
|
20230927,152200,70756417,480,480,480,480,0
|
|
20230927,152100,70756417,480,480,480,480,0
|
|
20230927,152000,70756417,480,480,480,480,0
|
|
20230927,151900,70756417,480,480,480,480,31
|
|
20230927,151800,70741537,480,480,480,480,0
|
|
20230927,151700,70741537,480,480,480,480,0
|
|
20230927,151600,70741537,480,480,480,480,0
|
|
20230927,151500,70741537,480,480,480,480,1
|
|
20230927,151400,70741057,480,480,480,480,0
|
|
20230927,151300,70741057,480,480,480,480,10366
|
|
20230927,151200,65765377,480,480,480,480,0
|
|
20230927,151100,65765377,480,480,480,480,0
|
|
20230927,151000,65765377,480,480,480,480,1000
|
|
20230927,150900,65285377,480,480,480,480,1000
|
|
20230927,150800,64805377,480,480,480,479,1011
|
|
20230927,150700,64320098,480,480,480,480,12151
|
|
20230927,150600,58487618,480,481,481,480,8139
|
|
20230927,150500,54579898,480,480,480,480,0
|
|
20230927,150400,54579898,480,480,480,480,0
|
|
20230927,150300,54579898,480,480,480,480,0
|
|
20230927,150200,54579898,480,480,480,480,0
|
|
20230927,150100,54579898,480,480,480,480,0
|
|
20230927,150000,54579898,480,480,480,480,0
|
|
20230927,145900,54579898,480,480,480,480,311
|
|
20230927,145800,54430618,480,482,482,479,50613
|
|
20230927,145700,30111092,486,486,486,486,92
|
|
20230927,145600,30066380,482,482,482,482,0
|
|
20230927,145500,30066380,482,482,482,482,0
|
|
20230927,145400,30066380,482,482,482,482,1000
|
|
20230927,145300,29584380,485,485,485,485,0
|
|
20230927,145200,29584380,485,485,485,485,0
|
|
20230927,145100,29584380,485,485,485,485,11
|
|
20230927,145000,29579045,485,485,485,485,0
|
|
20230927,144900,29579045,485,485,485,485,0
|
|
20230927,144800,29579045,485,485,485,485,4
|
|
20230927,144700,29577105,482,482,482,482,0
|
|
20230927,144600,29577105,482,482,482,482,0
|
|
20230927,144500,29577105,482,482,482,482,0
|
|
20230927,144400,29577105,482,482,482,482,0
|
|
20230927,144300,29577105,482,482,482,482,0
|
|
20230927,144200,29577105,482,482,482,482,0
|
|
20230927,144100,29577105,482,482,482,482,0
|
|
20230927,144000,29577105,482,482,482,482,0
|
|
20230927,143900,29577105,482,482,482,482,0
|
|
20230927,143800,29577105,482,482,482,482,0
|
|
20230927,143700,29577105,482,482,482,482,0
|
|
20230927,143600,29577105,482,482,482,482,0
|
|
20230927,143500,29577105,482,482,482,482,0
|
|
20230927,143400,29577105,482,482,482,482,0
|
|
20230927,143300,29577105,482,482,482,482,0
|
|
20230927,143200,29577105,482,482,482,482,0
|
|
20230927,143100,29577105,482,482,482,482,2500
|
|
20230927,143000,28372105,482,482,482,482,501
|
|
20230927,142900,28130623,482,482,482,482,0
|
|
20230927,142800,28130623,482,482,482,482,0
|
|
20230927,142700,28130623,482,482,482,482,0
|
|
20230927,142600,28130623,482,482,482,482,0
|
|
20230927,142500,28130623,482,482,482,482,0
|
|
20230927,142400,28130623,482,482,482,482,0
|
|
20230927,142300,28130623,482,482,482,482,0
|
|
20230927,142200,28130623,482,482,482,482,0
|
|
20230927,142100,28130623,482,482,482,482,0
|
|
20230927,142000,28130623,482,483,483,482,200
|
|
20230927,141900,28034143,486,486,486,486,320
|
|
20230927,141800,27878623,486,483,486,482,1444
|
|
20230927,141700,27178469,486,486,486,486,0
|
|
20230927,141600,27178469,486,486,486,486,0
|
|
20230927,141500,27178469,486,486,486,486,0
|
|
20230927,141400,27178469,486,486,486,486,0
|
|
20230927,141300,27178469,486,484,486,484,5000
|
|
20230927,141200,24752667,483,483,483,483,0
|
|
20230927,141100,24752667,483,483,483,483,0
|
|
20230927,141000,24752667,483,483,483,483,100
|
|
20230927,140900,24704367,484,484,484,484,0
|
|
20230927,140800,24704367,484,484,484,484,0
|
|
20230927,140700,24704367,484,484,484,484,0
|
|
20230927,140600,24704367,484,484,484,484,0
|
|
20230927,140500,24704367,484,484,484,484,10
|
|
20230927,140400,24699527,483,483,483,483,0
|
|
20230927,140300,24699527,483,483,483,483,10
|
|
20230927,140200,24694697,483,483,483,483,18
|
|
20230927,140100,24686003,484,484,484,484,0
|
|
20230927,140000,24686003,484,484,484,484,0
|
|
20230927,135900,24686003,484,484,484,484,0
|
|
20230927,135800,24686003,484,484,484,484,0
|
|
20230927,135700,24686003,484,484,484,484,0
|
|
20230927,135600,24686003,484,484,484,484,0
|
|
20230927,135500,24686003,484,484,484,484,17
|
|
20230927,135400,24677775,483,483,483,483,26
|
|
20230927,135300,24665217,484,484,484,484,0
|
|
20230927,135200,24665217,484,484,484,484,0
|
|
20230927,135100,24665217,484,484,484,484,0
|
|
20230927,135000,24665217,484,484,484,484,27
|
|
20230927,134900,24652149,484,484,484,484,0
|
|
20230927,134800,24652149,484,484,484,484,0
|
|
20230927,134700,24652149,484,484,484,484,0
|
|
20230927,134600,24652149,484,484,484,484,0
|
|
20230927,134500,24652149,484,484,484,484,78
|
|
20230927,134400,24614397,484,484,484,484,0
|
|
20230927,134300,24614397,484,484,484,484,1
|
|
20230927,134200,24613913,484,484,484,484,5
|
|
20230927,134100,24611493,484,484,484,484,0
|
|
20230927,134000,24611493,484,484,484,484,20
|
|
20230927,133900,24601813,484,484,484,484,20
|
|
20230927,133800,24592133,484,484,484,484,6
|
|
20230927,133700,24589229,484,484,484,484,0
|
|
20230927,133600,24589229,484,484,484,484,0
|
|
20230927,133500,24589229,484,484,484,484,0
|
|
20230927,133400,24589229,484,484,484,484,301
|
|
20230927,133300,24443545,484,484,484,484,0
|
|
20230927,133200,24443545,484,484,484,484,0
|
|
20230927,133100,24443545,484,484,484,484,0
|
|
20230927,133000,24443545,484,484,484,484,0
|
|
20230927,132900,24443545,484,484,484,484,0
|
|
20230927,132800,24443545,484,484,484,484,0
|
|
20230927,132700,24443545,484,484,484,484,0
|
|
20230927,132600,24443545,484,484,484,484,199
|
|
20230927,132500,24347229,484,484,484,484,1709
|
|
20230927,132400,23520073,484,484,484,484,0
|
|
20230927,132300,23520073,484,484,484,484,1300
|
|
20230927,132200,22890873,484,484,484,484,25
|
|
20230927,132100,22878773,484,484,484,484,0
|
|
20230927,132000,22878773,484,484,484,484,0
|
|
20230927,131900,22878773,484,484,484,484,0
|
|
20230927,131800,22878773,484,484,484,484,0
|
|
20230927,131700,22878773,484,484,484,484,0
|
|
20230927,131600,22878773,484,484,484,484,0
|
|
20230927,131500,22878773,484,484,484,484,0
|
|
20230927,131400,22878773,484,484,484,484,0
|
|
20230927,131300,22878773,484,484,484,484,0
|
|
20230927,131200,22878773,484,484,484,484,2093
|
|
20230927,131100,21865761,484,484,484,484,3
|
|
20230927,131000,21864309,484,484,484,484,0
|
|
20230927,130900,21864309,484,484,484,484,0
|
|
20230927,130800,21864309,484,484,484,484,0
|
|
20230927,130700,21864309,484,483,484,483,1405
|
|
20230927,130600,21184294,483,483,483,483,0
|
|
20230927,130500,21184294,483,483,483,483,0
|
|
20230927,130400,21184294,483,483,483,483,0
|
|
20230927,130300,21184294,483,483,483,483,0
|
|
20230927,130200,21184294,483,483,483,483,0
|
|
20230927,130100,21184294,483,483,483,483,0
|
|
20230927,130000,21184294,483,483,483,483,0
|
|
20230927,125900,21184294,483,483,483,483,0
|
|
20230927,125800,21184294,483,483,483,483,0
|
|
20230927,125700,21184294,483,483,483,483,100
|
|
20230927,125600,21135994,482,482,482,482,0
|
|
20230927,125500,21135994,482,482,482,482,0
|
|
20230927,125400,21135994,482,482,482,482,0
|
|
20230927,125300,21135994,482,483,483,482,10
|
|
20230927,125200,21131169,483,483,483,483,0
|
|
20230927,125100,21131169,483,483,483,483,300
|
|
20230927,125000,20986269,483,483,483,483,7
|
|
20230927,124900,20982888,483,481,483,481,100
|
|
20230927,124800,20934622,483,481,483,481,280
|
|
20230927,124700,20799632,480,480,480,480,0
|
|
20230927,124600,20799632,480,480,480,480,0
|
|
20230927,124500,20799632,480,480,480,480,0
|
|
20230927,124400,20799632,480,480,480,480,0
|
|
20230927,124300,20799632,480,480,480,480,0
|
|
20230927,124200,20799632,480,480,480,480,0
|
|
20230927,124100,20799632,480,480,480,480,0
|
|
20230927,124000,20799632,480,480,480,480,0
|
|
20230927,123900,20799632,480,480,480,480,0
|
|
20230927,123800,20799632,480,480,480,480,0
|
|
20230927,123700,20799632,480,480,480,480,28
|
|
20230927,123600,20786192,480,480,480,480,0
|
|
20230927,123500,20786192,480,480,480,480,0
|
|
20230927,123400,20786192,480,480,480,480,10
|
|
20230927,123300,20781392,480,480,480,480,32
|
|
20230927,123200,20766032,480,480,480,480,0
|
|
20230927,123100,20766032,480,480,480,480,0
|
|
20230927,123000,20766032,480,480,480,480,0
|
|
20230927,122900,20766032,480,480,480,480,322
|
|
20230927,122800,20611472,481,481,481,481,0
|
|
20230927,122700,20611472,481,481,481,481,20
|
|
20230927,122600,20601852,481,481,481,481,0
|
|
20230927,122500,20601852,481,481,481,481,0
|
|
20230927,122400,20601852,481,481,481,481,0
|
|
20230927,122300,20601852,481,481,481,481,0
|
|
20230927,122200,20601852,481,481,481,481,0
|
|
20230927,122100,20601852,481,481,481,481,0
|
|
20230927,122000,20601852,481,481,481,481,53
|
|
20230927,121900,20576359,479,479,479,479,0
|
|
20230927,121800,20576359,479,479,479,479,0
|
|
20230927,121700,20576359,479,479,479,479,0
|
|
20230927,121600,20576359,479,480,480,479,200
|
|
20230927,121500,20480448,481,481,481,481,0
|
|
20230927,121400,20480448,481,481,481,481,1350
|
|
20230927,121300,19831098,479,479,479,479,0
|
|
20230927,121200,19831098,479,479,479,479,0
|
|
20230927,121100,19831098,479,479,479,479,0
|
|
20230927,121000,19831098,479,479,479,479,0
|
|
20230927,120900,19831098,479,479,479,479,0
|
|
20230927,120800,19831098,479,479,479,479,0
|
|
20230927,120700,19831098,479,479,479,479,0
|
|
20230927,120600,19831098,479,479,479,479,0
|
|
20230927,120500,19831098,479,479,479,479,0
|
|
20230927,120400,19831098,479,479,479,479,0
|
|
20230927,120300,19831098,479,480,480,479,500
|
|
20230927,120200,19591548,480,480,480,480,0
|
|
20230927,120100,19591548,480,480,480,480,54
|
|
20230927,120000,19565628,480,480,480,480,0
|
|
20230927,115900,19565628,480,480,480,480,0
|
|
20230927,115800,19565628,480,480,480,480,400
|
|
20230927,115700,19373628,480,480,480,480,20
|
|
20230927,115600,19364028,480,480,480,480,1000
|
|
20230927,115500,18884028,480,480,480,480,0
|
|
20230927,115400,18884028,480,480,480,480,0
|
|
20230927,115300,18884028,480,480,480,480,0
|
|
20230927,115200,18884028,480,480,480,480,1
|
|
20230927,115100,18883548,480,480,480,480,0
|
|
20230927,115000,18883548,480,480,480,480,0
|
|
20230927,114900,18883548,480,480,480,480,91
|
|
20230927,114800,18839868,480,480,480,480,0
|
|
20230927,114700,18839868,480,480,480,480,0
|
|
20230927,114600,18839868,480,480,480,480,0
|
|
20230927,114500,18839868,480,480,480,480,32
|
|
20230927,114400,18824508,480,480,480,480,0
|
|
20230927,114300,18824508,480,480,480,480,0
|
|
20230927,114200,18824508,480,480,480,480,0
|
|
20230927,114100,18824508,480,480,480,480,0
|
|
20230927,114000,18824508,480,480,480,480,0
|
|
20230927,113900,18824508,480,480,480,480,500
|
|
20230927,113800,18584508,480,480,480,480,147
|
|
20230927,113700,18513948,480,480,480,480,0
|
|
20230927,113600,18513948,480,480,480,480,0
|
|
20230927,113500,18513948,480,480,480,480,0
|
|
20230927,113400,18513948,480,480,480,480,1
|
|
20230927,113300,18513468,479,479,479,479,0
|
|
20230927,113200,18513468,479,479,479,479,0
|
|
20230927,113100,18513468,479,479,479,479,2
|
|
20230927,113000,18512510,479,479,479,479,109
|
|
20230927,112900,18460299,479,479,479,479,50
|
|
20230927,112800,18436349,477,477,477,477,0
|
|
20230927,112700,18436349,477,477,477,477,0
|
|
20230927,112600,18436349,477,480,480,477,13000
|
|
20230927,112500,12219109,481,481,481,481,0
|
|
20230927,112400,12219109,481,481,481,481,0
|
|
20230927,112300,12219109,481,481,481,481,0
|
|
20230927,112200,12219109,481,481,481,481,18
|
|
20230927,112100,12210451,481,481,481,481,106
|
|
20230927,112000,12159465,481,481,481,481,7
|
|
20230927,111900,12156098,481,481,481,481,0
|
|
20230927,111800,12156098,481,481,481,481,50
|
|
20230927,111700,12132048,481,481,481,481,10
|
|
20230927,111600,12127238,481,482,482,481,631
|
|
20230927,111500,11823706,481,481,481,481,0
|
|
20230927,111400,11823706,481,482,482,481,138
|
|
20230927,111300,11757271,482,482,482,482,0
|
|
20230927,111200,11757271,482,482,482,482,0
|
|
20230927,111100,11757271,482,482,482,482,0
|
|
20230927,111000,11757271,482,482,482,482,6
|
|
20230927,110900,11754379,482,482,482,482,0
|
|
20230927,110800,11754379,482,482,482,482,8
|
|
20230927,110700,11750523,482,482,482,482,0
|
|
20230927,110600,11750523,482,482,482,482,0
|
|
20230927,110500,11750523,482,482,482,482,0
|
|
20230927,110400,11750523,482,482,482,482,6
|
|
20230927,110300,11747631,481,481,481,481,60
|
|
20230927,110200,11718771,481,481,481,481,1000
|
|
20230927,110100,11237771,482,482,482,482,1000
|
|
20230927,110000,10755771,483,483,483,483,0
|
|
20230927,105900,10755771,483,483,483,483,100
|
|
20230927,105800,10707471,483,483,483,483,1
|
|
20230927,105700,10706988,482,482,482,482,0
|
|
20230927,105600,10706988,482,482,482,482,1000
|
|
20230927,105500,10224988,482,482,482,482,0
|
|
20230927,105400,10224988,482,482,482,482,1005
|
|
20230927,105300,9740578,483,483,483,483,0
|
|
20230927,105200,9740578,483,483,483,483,2
|
|
20230927,105100,9739612,484,484,484,484,0
|
|
20230927,105000,9739612,484,484,484,484,1
|
|
20230927,104900,9739128,484,484,484,484,0
|
|
20230927,104800,9739128,484,484,484,484,0
|
|
20230927,104700,9739128,484,484,484,484,1
|
|
20230927,104600,9738644,484,484,484,484,0
|
|
20230927,104500,9738644,484,484,484,484,0
|
|
20230927,104400,9738644,484,484,484,484,0
|
|
20230927,104300,9738644,484,484,484,484,2
|
|
20230927,104200,9737676,484,484,484,484,19
|
|
20230927,104100,9728480,484,484,484,484,0
|
|
20230927,104000,9728480,484,484,484,484,4
|
|
20230927,103900,9726544,482,482,482,482,0
|
|
20230927,103800,9726544,482,482,482,482,0
|
|
20230927,103700,9726544,482,482,482,482,1
|
|
20230927,103600,9726062,482,482,482,482,0
|
|
20230927,103500,9726062,482,482,482,482,0
|
|
20230927,103400,9726062,482,482,482,482,0
|
|
20230927,103300,9726062,482,482,482,482,0
|
|
20230927,103200,9726062,482,482,482,482,0
|
|
20230927,103100,9726062,482,482,482,482,0
|
|
20230927,103000,9726062,482,482,482,482,0
|
|
20230927,102900,9726062,482,482,482,482,0
|
|
20230927,102800,9726062,482,483,483,482,26
|
|
20230927,102700,9713525,483,483,483,483,0
|
|
20230927,102600,9713525,483,483,483,483,0
|
|
20230927,102500,9713525,483,483,483,483,376
|
|
20230927,102400,9531917,482,482,482,482,28
|
|
20230927,102300,9518421,481,481,481,481,0
|
|
20230927,102200,9518421,481,481,481,481,0
|
|
20230927,102100,9518421,481,481,481,481,0
|
|
20230927,102000,9518421,481,481,481,481,26
|
|
20230927,101900,9505915,481,481,481,481,0
|
|
20230927,101800,9505915,481,481,481,481,0
|
|
20230927,101700,9505915,481,481,481,481,20
|
|
20230927,101600,9496295,481,481,481,481,26
|
|
20230927,101500,9483789,481,481,481,481,0
|
|
20230927,101400,9483789,481,481,481,481,0
|
|
20230927,101300,9483789,481,481,481,481,0
|
|
20230927,101200,9483789,481,481,481,481,0
|
|
20230927,101100,9483789,481,481,481,481,0
|
|
20230927,101000,9483789,481,481,481,481,0
|
|
20230927,100900,9483789,481,481,481,481,0
|
|
20230927,100800,9483789,481,481,481,481,0
|
|
20230927,100700,9483789,481,481,481,481,0
|
|
20230927,100600,9483789,481,481,481,481,0
|
|
20230927,100500,9483789,481,481,481,481,0
|
|
20230927,100400,9483789,481,481,481,481,0
|
|
20230927,100300,9483789,481,481,481,481,0
|
|
20230927,100200,9483789,481,483,483,481,3000
|
|
20230927,100100,8037520,483,483,483,483,1
|
|
20230927,100000,8037037,484,484,484,484,2113
|
|
20230927,095900,7014345,484,484,484,484,1
|
|
20230927,095800,7013861,484,484,484,484,0
|
|
20230927,095700,7013861,484,484,484,484,0
|
|
20230927,095600,7013861,484,483,484,483,235
|
|
20230927,095500,6900156,483,483,483,483,0
|
|
20230927,095400,6900156,483,483,483,483,335
|
|
20230927,095300,6738351,483,483,483,483,5
|
|
20230927,095200,6735936,483,483,483,483,0
|
|
20230927,095100,6735936,483,483,483,483,200
|
|
20230927,095000,6639336,482,482,482,482,0
|
|
20230927,094900,6639336,482,482,482,482,71
|
|
20230927,094800,6605114,480,480,480,480,0
|
|
20230927,094700,6605114,480,480,480,480,0
|
|
20230927,094600,6605114,480,480,480,480,0
|
|
20230927,094500,6605114,480,480,480,480,0
|
|
20230927,094400,6605114,480,480,480,480,0
|
|
20230927,094300,6605114,480,480,480,480,0
|
|
20230927,094200,6605114,480,480,480,480,0
|
|
20230927,094100,6605114,480,480,480,480,0
|
|
20230927,094000,6605114,480,480,480,480,83
|
|
20230927,093900,6565274,482,482,482,482,0
|
|
20230927,093800,6565274,482,482,482,482,0
|
|
20230927,093700,6565274,482,482,482,482,2
|
|
20230927,093600,6564310,484,484,484,484,50
|
|
20230927,093500,6540110,484,484,484,480,1005
|
|
20230927,093400,6055156,484,482,484,482,3
|
|
20230927,093300,6053706,484,484,484,484,1
|
|
20230927,093200,6053222,484,482,484,482,8
|
|
20230927,093100,6049354,481,481,481,481,13
|
|
20230927,093000,6043101,481,481,481,481,0
|
|
20230927,092900,6043101,481,484,484,481,9
|
|
20230927,092800,6038763,482,482,482,482,0
|
|
20230927,092700,6038763,482,484,484,482,18
|
|
20230927,092600,6030071,483,483,483,483,0
|
|
20230927,092500,6030071,483,483,483,483,5
|
|
20230927,092400,6027656,484,484,484,484,0
|
|
20230927,092300,6027656,484,484,484,484,0
|
|
20230927,092200,6027656,484,484,484,484,0
|
|
20230927,092100,6027656,484,484,484,484,11
|
|
20230927,092000,6022332,484,484,484,484,21
|
|
20230927,091900,6012168,483,483,483,483,0
|
|
20230927,091800,6012168,483,483,483,483,0
|
|
20230927,091700,6012168,483,483,483,483,0
|
|
20230927,091600,6012168,483,483,483,483,0
|
|
20230927,091500,6012168,483,483,483,483,0
|
|
20230927,091400,6012168,483,484,484,483,10
|
|
20230927,091300,6007333,479,479,479,479,0
|
|
20230927,091200,6007333,479,479,479,479,0
|
|
20230927,091100,6007333,479,483,483,479,10000
|
|
20230927,091000,1214824,487,482,488,482,674
|
|
20230927,090900,887937,480,480,480,480,479
|
|
20230927,090800,658017,480,480,480,480,230
|
|
20230927,090700,547617,480,480,480,480,0
|
|
20230927,090600,547617,480,481,481,480,79
|
|
20230927,090500,509623,490,482,490,482,115
|
|
20230927,090400,453649,481,480,481,478,445
|
|
20230927,090300,240091,487,487,487,487,0
|
|
20230927,090200,240091,487,487,487,487,0
|
|
20230927,090100,240091,487,487,487,487,0
|
|
20230927,090000,240091,487,487,487,487,493
|