590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184700,55615974,543,543,543,543,919
|
|
20230912,184600,55615974,543,543,543,543,0
|
|
20230912,184500,55615974,543,543,543,543,0
|
|
20230912,184400,55615974,543,543,543,543,0
|
|
20230912,184300,55615974,543,543,543,543,0
|
|
20230912,184200,55615974,543,543,543,543,0
|
|
20230912,184100,55615974,543,543,543,543,0
|
|
20230912,184000,55615974,543,543,543,543,0
|
|
20230912,183900,55615974,543,543,543,543,0
|
|
20230912,183800,55615974,543,543,543,543,0
|
|
20230912,183700,55615974,543,543,543,543,0
|
|
20230912,183600,55615974,543,543,543,543,0
|
|
20230912,183500,55615974,543,543,543,543,0
|
|
20230912,183400,55615974,543,543,543,543,0
|
|
20230912,183300,55615974,543,543,543,543,0
|
|
20230912,183200,55615974,543,543,543,543,0
|
|
20230912,183100,55615974,543,543,543,543,0
|
|
20230912,183000,55615974,543,543,543,543,0
|
|
20230912,182900,55615974,543,543,543,543,0
|
|
20230912,182800,55615974,543,543,543,543,0
|
|
20230912,182700,55615974,543,543,543,543,0
|
|
20230912,182600,55615974,543,543,543,543,0
|
|
20230912,182500,55615974,543,543,543,543,0
|
|
20230912,182400,55615974,543,543,543,543,0
|
|
20230912,182300,55615974,543,543,543,543,0
|
|
20230912,182200,55615974,543,543,543,543,0
|
|
20230912,182100,55615974,543,543,543,543,0
|
|
20230912,182000,55615974,543,543,543,543,0
|
|
20230912,181900,55615974,543,543,543,543,0
|
|
20230912,181800,55615974,543,543,543,543,0
|
|
20230912,181700,55615974,543,543,543,543,919
|
|
20230912,181600,55615974,543,543,543,543,0
|
|
20230912,181500,55615974,543,543,543,543,0
|
|
20230912,181400,55615974,543,543,543,543,0
|
|
20230912,181300,55615974,543,543,543,543,0
|
|
20230912,181200,55615974,543,543,543,543,0
|
|
20230912,181100,55615974,543,543,543,543,0
|
|
20230912,181000,55615974,543,543,543,543,0
|
|
20230912,180900,55615974,543,543,543,543,0
|
|
20230912,180800,55615974,543,543,543,543,0
|
|
20230912,180700,55615974,543,543,543,543,0
|
|
20230912,180600,55615974,543,543,543,543,0
|
|
20230912,180500,55615974,543,543,543,543,0
|
|
20230912,180400,55615974,543,543,543,543,0
|
|
20230912,180300,55615974,543,543,543,543,0
|
|
20230912,180200,55615974,543,543,543,543,0
|
|
20230912,180100,55615974,543,543,543,543,0
|
|
20230912,180000,55615974,543,543,543,543,0
|
|
20230912,175900,55615974,543,543,543,543,0
|
|
20230912,175800,55615974,543,543,543,543,0
|
|
20230912,175700,55615974,543,543,543,543,0
|
|
20230912,175600,55615974,543,543,543,543,0
|
|
20230912,175500,55615974,543,543,543,543,0
|
|
20230912,175400,55615974,543,543,543,543,0
|
|
20230912,175300,55615974,543,543,543,543,0
|
|
20230912,175200,55615974,543,543,543,543,0
|
|
20230912,175100,55615974,543,543,543,543,0
|
|
20230912,175000,55615974,543,543,543,543,0
|
|
20230912,174900,55615974,543,543,543,543,0
|
|
20230912,174800,55615974,543,543,543,543,0
|
|
20230912,174700,55615974,543,543,543,543,919
|
|
20230912,174600,55615974,543,543,543,543,0
|
|
20230912,174500,55615974,543,543,543,543,0
|
|
20230912,174400,55615974,543,543,543,543,0
|
|
20230912,174300,55615974,543,543,543,543,0
|
|
20230912,174200,55615974,543,543,543,543,0
|
|
20230912,174100,55615974,543,543,543,543,0
|
|
20230912,174000,55615974,543,543,543,543,0
|
|
20230912,173900,55615974,543,543,543,543,0
|
|
20230912,173800,55615974,543,543,543,543,0
|
|
20230912,173700,55615974,543,543,543,543,0
|
|
20230912,173600,55615974,543,543,543,543,0
|
|
20230912,173500,55615974,543,543,543,543,0
|
|
20230912,173400,55615974,543,543,543,543,0
|
|
20230912,173300,55615974,543,543,543,543,0
|
|
20230912,173200,55615974,543,543,543,543,0
|
|
20230912,173100,55615974,543,543,543,543,0
|
|
20230912,173000,55615974,543,543,543,543,0
|
|
20230912,172900,55615974,543,543,543,543,0
|
|
20230912,172800,55615974,543,543,543,543,0
|
|
20230912,172700,55615974,543,543,543,543,0
|
|
20230912,172600,55615974,543,543,543,543,0
|
|
20230912,172500,55615974,543,543,543,543,0
|
|
20230912,172400,55615974,543,543,543,543,0
|
|
20230912,172300,55615974,543,543,543,543,0
|
|
20230912,172200,55615974,543,543,543,543,0
|
|
20230912,172100,55615974,543,543,543,543,0
|
|
20230912,172000,55615974,543,543,543,543,0
|
|
20230912,171900,55615974,543,543,543,543,0
|
|
20230912,171800,55615974,543,543,543,543,0
|
|
20230912,171700,55615974,543,543,543,543,919
|
|
20230912,171600,55615974,543,543,543,543,0
|
|
20230912,171500,55615974,543,543,543,543,0
|
|
20230912,171400,55615974,543,543,543,543,0
|
|
20230912,171300,55615974,543,543,543,543,0
|
|
20230912,171200,55615974,543,543,543,543,0
|
|
20230912,171100,55615974,543,543,543,543,0
|
|
20230912,171000,55615974,543,543,543,543,0
|
|
20230912,170900,55615974,543,543,543,543,0
|
|
20230912,170800,55615974,543,543,543,543,0
|
|
20230912,170700,55615974,543,543,543,543,0
|
|
20230912,170600,55615974,543,543,543,543,0
|
|
20230912,170500,55615974,543,543,543,543,0
|
|
20230912,170400,55615974,543,543,543,543,0
|
|
20230912,170300,55615974,543,543,543,543,0
|
|
20230912,170200,55615974,543,543,543,543,0
|
|
20230912,170100,55615974,543,543,543,543,0
|
|
20230912,170000,55615974,543,543,543,543,0
|
|
20230912,165900,55615974,543,543,543,543,0
|
|
20230912,165800,55615974,543,543,543,543,0
|
|
20230912,165700,55615974,543,543,543,543,0
|
|
20230912,165600,55615974,543,543,543,543,0
|
|
20230912,165500,55615974,543,543,543,543,0
|
|
20230912,165400,55615974,543,543,543,543,0
|
|
20230912,165300,55615974,543,543,543,543,0
|
|
20230912,165200,55615974,543,543,543,543,0
|
|
20230912,165100,55615974,543,543,543,543,0
|
|
20230912,165000,55615974,543,543,543,543,0
|
|
20230912,164900,55615974,543,543,543,543,0
|
|
20230912,164800,55615974,543,543,543,543,0
|
|
20230912,164700,55615974,543,543,543,543,919
|
|
20230912,164600,55615974,543,543,543,543,0
|
|
20230912,164500,55615974,543,543,543,543,0
|
|
20230912,164400,55615974,543,543,543,543,0
|
|
20230912,164300,55615974,543,543,543,543,0
|
|
20230912,164200,55615974,543,543,543,543,0
|
|
20230912,164100,55615974,543,543,543,543,0
|
|
20230912,164000,55615974,543,543,543,543,0
|
|
20230912,163900,55615974,543,543,543,543,0
|
|
20230912,163800,55615974,543,543,543,543,0
|
|
20230912,163700,55615974,543,543,543,543,0
|
|
20230912,163600,55615974,543,543,543,543,0
|
|
20230912,163500,55615974,543,543,543,543,0
|
|
20230912,163400,55615974,543,543,543,543,0
|
|
20230912,163300,55615974,543,543,543,543,0
|
|
20230912,163200,55615974,543,543,543,543,0
|
|
20230912,163100,55615974,543,543,543,543,0
|
|
20230912,163000,55615974,543,543,543,543,0
|
|
20230912,162900,55615974,543,543,543,543,0
|
|
20230912,162800,55615974,543,543,543,543,0
|
|
20230912,162700,55615974,543,543,543,543,0
|
|
20230912,162600,55615974,543,543,543,543,0
|
|
20230912,162500,55615974,543,543,543,543,0
|
|
20230912,162400,55615974,543,543,543,543,0
|
|
20230912,162300,55615974,543,543,543,543,0
|
|
20230912,162200,55615974,543,543,543,543,0
|
|
20230912,162100,55615974,543,543,543,543,0
|
|
20230912,162000,55615974,543,543,543,543,0
|
|
20230912,161900,55615974,543,543,543,543,0
|
|
20230912,161800,55615974,543,543,543,543,0
|
|
20230912,161700,55615974,543,543,543,543,919
|
|
20230912,161600,55615974,543,543,543,543,0
|
|
20230912,161500,55615974,543,543,543,543,0
|
|
20230912,161400,55615974,543,543,543,543,0
|
|
20230912,161300,55615974,543,543,543,543,0
|
|
20230912,161200,55615974,543,543,543,543,0
|
|
20230912,161100,55615974,543,543,543,543,0
|
|
20230912,161000,55615974,543,543,543,543,0
|
|
20230912,160900,55615974,543,543,543,543,0
|
|
20230912,160800,55615974,543,543,543,543,0
|
|
20230912,160700,55615974,543,543,543,543,0
|
|
20230912,160600,55615974,543,543,543,543,0
|
|
20230912,160500,55615974,543,543,543,543,0
|
|
20230912,160400,55615974,543,543,543,543,0
|
|
20230912,160300,55615974,543,543,543,543,0
|
|
20230912,160200,55615974,543,543,543,543,0
|
|
20230912,160100,55615974,543,543,543,543,0
|
|
20230912,160000,55615974,543,543,543,543,0
|
|
20230912,155900,55615974,543,543,543,543,0
|
|
20230912,155800,55615974,543,543,543,543,0
|
|
20230912,155700,55615974,543,543,543,543,0
|
|
20230912,155600,55615974,543,543,543,543,0
|
|
20230912,155500,55615974,543,543,543,543,0
|
|
20230912,155400,55615974,543,543,543,543,0
|
|
20230912,155300,55615974,543,543,543,543,0
|
|
20230912,155200,55615974,543,543,543,543,0
|
|
20230912,155100,55615974,543,543,543,543,0
|
|
20230912,155000,55615974,543,543,543,543,0
|
|
20230912,154900,55615974,543,543,543,543,0
|
|
20230912,154800,55615974,543,543,543,543,0
|
|
20230912,154700,55615974,543,543,543,543,919
|
|
20230912,154600,55615974,543,543,543,543,0
|
|
20230912,154500,55615974,543,543,543,543,0
|
|
20230912,154400,55615974,543,543,543,543,0
|
|
20230912,154300,55615974,543,543,543,543,0
|
|
20230912,154200,55615974,543,543,543,543,0
|
|
20230912,154100,55615974,543,543,543,543,0
|
|
20230912,154000,55615974,543,543,543,543,0
|
|
20230912,153900,55615974,543,543,543,543,0
|
|
20230912,153800,55615974,543,543,543,543,0
|
|
20230912,153700,55615974,543,543,543,543,0
|
|
20230912,153600,55615974,543,543,543,543,0
|
|
20230912,153500,55615974,543,543,543,543,0
|
|
20230912,153400,55615974,543,543,543,543,0
|
|
20230912,153300,55615974,543,543,543,543,0
|
|
20230912,153200,55615974,543,543,543,543,0
|
|
20230912,153100,55615974,543,543,543,543,0
|
|
20230912,153000,55615974,543,543,543,543,919
|
|
20230912,152900,55116957,540,540,540,540,0
|
|
20230912,152800,55116957,540,540,540,540,0
|
|
20230912,152700,55116957,540,540,540,540,0
|
|
20230912,152600,55116957,540,540,540,540,0
|
|
20230912,152500,55116957,540,540,540,540,0
|
|
20230912,152400,55116957,540,540,540,540,0
|
|
20230912,152300,55116957,540,540,540,540,0
|
|
20230912,152200,55116957,540,540,540,540,0
|
|
20230912,152100,55116957,540,540,540,540,0
|
|
20230912,152000,55116957,540,540,540,540,0
|
|
20230912,151900,55116957,540,542,542,540,66
|
|
20230912,151800,55081315,540,542,542,540,66
|
|
20230912,151700,55045673,540,540,540,540,65
|
|
20230912,151600,55010573,540,540,540,540,80
|
|
20230912,151500,54967373,540,541,541,540,71
|
|
20230912,151400,54929025,540,541,541,540,95
|
|
20230912,151300,54877722,540,540,540,540,82
|
|
20230912,151200,54833442,540,540,540,540,65
|
|
20230912,151100,54798342,540,540,543,540,109
|
|
20230912,151000,54739477,540,540,540,540,65
|
|
20230912,150900,54704377,540,540,540,540,157
|
|
20230912,150800,54619597,540,540,543,540,72
|
|
20230912,150700,54580705,540,540,540,540,66
|
|
20230912,150600,54545065,540,540,540,540,65
|
|
20230912,150500,54509965,540,541,541,540,571
|
|
20230912,150400,54201539,541,541,541,541,65
|
|
20230912,150300,54166374,541,541,541,541,78
|
|
20230912,150200,54124176,542,541,542,541,178
|
|
20230912,150100,54027877,541,541,541,541,178
|
|
20230912,150000,53931579,541,542,542,541,2880
|
|
20230912,145900,52370650,542,542,542,542,154
|
|
20230912,145800,52287182,542,542,542,542,175
|
|
20230912,145700,52192332,542,542,543,542,2260
|
|
20230912,145600,50965325,542,542,542,542,754
|
|
20230912,145500,50556657,542,542,542,542,74
|
|
20230912,145400,50516549,542,542,542,542,73
|
|
20230912,145300,50476983,542,543,543,542,74
|
|
20230912,145200,50436874,542,542,542,542,73
|
|
20230912,145100,50397308,542,543,543,542,79
|
|
20230912,145000,50354488,542,542,543,542,81
|
|
20230912,144900,50310584,542,542,542,542,245
|
|
20230912,144800,50177794,542,542,542,542,84
|
|
20230912,144700,50132266,542,542,542,542,95
|
|
20230912,144600,50080776,542,542,542,542,426
|
|
20230912,144500,49849884,542,542,542,542,86
|
|
20230912,144400,49803272,542,542,542,542,583
|
|
20230912,144300,49487286,542,542,542,542,0
|
|
20230912,144200,49487286,542,542,542,542,2
|
|
20230912,144100,49486202,542,542,542,542,19
|
|
20230912,144000,49475904,542,542,542,542,48
|
|
20230912,143900,49449888,542,542,542,542,476
|
|
20230912,143800,49191896,542,542,542,542,823
|
|
20230912,143700,48745830,542,542,542,542,1446
|
|
20230912,143600,47962098,542,542,542,542,4132
|
|
20230912,143500,45722554,542,542,542,542,3
|
|
20230912,143400,45720928,542,543,543,542,105
|
|
20230912,143300,45663916,543,543,543,543,0
|
|
20230912,143200,45663916,543,543,543,543,0
|
|
20230912,143100,45663916,543,543,543,543,0
|
|
20230912,143000,45663916,543,543,543,543,0
|
|
20230912,142900,45663916,543,543,543,543,0
|
|
20230912,142800,45663916,543,543,543,543,0
|
|
20230912,142700,45663916,543,543,543,543,0
|
|
20230912,142600,45663916,543,543,543,543,0
|
|
20230912,142500,45663916,543,543,543,543,0
|
|
20230912,142400,45663916,543,543,543,543,2
|
|
20230912,142300,45662830,542,542,542,542,15
|
|
20230912,142200,45654700,542,542,542,542,73
|
|
20230912,142100,45615134,543,542,543,542,347
|
|
20230912,142000,45427059,542,542,542,542,1644
|
|
20230912,141900,44536011,543,542,543,542,302
|
|
20230912,141800,44372225,543,543,543,543,2
|
|
20230912,141700,44371139,543,543,543,543,0
|
|
20230912,141600,44371139,543,543,543,543,10
|
|
20230912,141500,44365709,543,543,543,543,10
|
|
20230912,141400,44360279,544,544,544,544,0
|
|
20230912,141300,44360279,544,544,544,544,0
|
|
20230912,141200,44360279,544,544,544,544,0
|
|
20230912,141100,44360279,544,544,544,544,0
|
|
20230912,141000,44360279,544,544,544,544,0
|
|
20230912,140900,44360279,544,544,544,544,0
|
|
20230912,140800,44360279,544,544,544,544,0
|
|
20230912,140700,44360279,544,544,544,544,0
|
|
20230912,140600,44360279,544,544,544,544,0
|
|
20230912,140500,44360279,544,544,544,544,0
|
|
20230912,140400,44360279,544,544,544,544,0
|
|
20230912,140300,44360279,544,544,544,544,1
|
|
20230912,140200,44359735,543,543,543,543,0
|
|
20230912,140100,44359735,543,543,543,543,0
|
|
20230912,140000,44359735,543,543,543,543,502
|
|
20230912,135900,44087149,544,544,544,544,0
|
|
20230912,135800,44087149,544,544,544,544,0
|
|
20230912,135700,44087149,544,544,544,544,0
|
|
20230912,135600,44087149,544,544,544,544,0
|
|
20230912,135500,44087149,544,544,544,544,0
|
|
20230912,135400,44087149,544,544,544,544,0
|
|
20230912,135300,44087149,544,544,544,544,18
|
|
20230912,135200,44077357,544,544,544,544,0
|
|
20230912,135100,44077357,544,544,544,544,1
|
|
20230912,135000,44076813,545,545,545,545,0
|
|
20230912,134900,44076813,545,545,545,545,0
|
|
20230912,134800,44076813,545,545,545,545,0
|
|
20230912,134700,44076813,545,545,545,545,1
|
|
20230912,134600,44076268,545,545,545,545,1
|
|
20230912,134500,44075723,545,545,545,545,0
|
|
20230912,134400,44075723,545,545,545,545,1
|
|
20230912,134300,44075178,544,544,544,544,0
|
|
20230912,134200,44075178,544,544,544,544,0
|
|
20230912,134100,44075178,544,544,544,544,0
|
|
20230912,134000,44075178,544,544,544,544,0
|
|
20230912,133900,44075178,544,545,545,544,6
|
|
20230912,133800,44071910,544,544,544,544,1
|
|
20230912,133700,44071366,545,544,545,544,43
|
|
20230912,133600,44047973,543,543,543,543,1
|
|
20230912,133500,44047430,545,545,545,545,0
|
|
20230912,133400,44047430,545,545,545,545,0
|
|
20230912,133300,44047430,545,545,545,545,0
|
|
20230912,133200,44047430,545,545,545,545,0
|
|
20230912,133100,44047430,545,545,545,545,0
|
|
20230912,133000,44047430,545,544,545,543,848
|
|
20230912,132900,43586524,545,545,545,545,1
|
|
20230912,132800,43585979,544,543,544,543,314
|
|
20230912,132700,43415219,543,544,544,543,1495
|
|
20230912,132600,42601992,544,544,544,544,30
|
|
20230912,132500,42585672,544,545,545,544,795
|
|
20230912,132400,42152452,545,545,545,545,1
|
|
20230912,132300,42151907,544,544,544,544,0
|
|
20230912,132200,42151907,544,544,544,544,0
|
|
20230912,132100,42151907,544,544,544,544,0
|
|
20230912,132000,42151907,544,544,544,544,1
|
|
20230912,131900,42151363,544,544,544,544,11
|
|
20230912,131800,42145379,544,544,544,544,11
|
|
20230912,131700,42139395,545,545,545,545,300
|
|
20230912,131600,41975895,545,545,545,545,5
|
|
20230912,131500,41973170,544,544,544,544,0
|
|
20230912,131400,41973170,544,544,544,544,1
|
|
20230912,131300,41972626,544,544,544,544,6
|
|
20230912,131200,41969362,545,544,545,544,30
|
|
20230912,131100,41953017,545,542,545,542,153
|
|
20230912,131000,41870041,541,541,541,541,0
|
|
20230912,130900,41870041,541,541,541,541,201
|
|
20230912,130800,41761300,540,540,540,540,0
|
|
20230912,130700,41761300,540,540,540,540,0
|
|
20230912,130600,41761300,540,540,540,540,0
|
|
20230912,130500,41761300,540,540,540,540,0
|
|
20230912,130400,41761300,540,540,540,540,0
|
|
20230912,130300,41761300,540,540,540,540,715
|
|
20230912,130200,41375200,540,540,540,540,110
|
|
20230912,130100,41315800,540,540,540,540,77
|
|
20230912,130000,41274220,540,540,540,540,72
|
|
20230912,125900,41235340,540,540,540,540,0
|
|
20230912,125800,41235340,540,540,540,540,0
|
|
20230912,125700,41235340,540,540,540,540,0
|
|
20230912,125600,41235340,540,540,540,540,1
|
|
20230912,125500,41234800,541,541,541,541,20
|
|
20230912,125400,41223980,541,541,541,541,1
|
|
20230912,125300,41223439,540,540,540,540,0
|
|
20230912,125200,41223439,540,541,541,540,288
|
|
20230912,125100,41067641,541,541,541,541,0
|
|
20230912,125000,41067641,541,541,541,541,0
|
|
20230912,124900,41067641,541,541,541,541,0
|
|
20230912,124800,41067641,541,541,541,541,0
|
|
20230912,124700,41067641,541,541,541,541,1
|
|
20230912,124600,41067100,541,541,541,541,44
|
|
20230912,124500,41043296,541,541,541,541,3
|
|
20230912,124400,41041673,540,540,540,540,1200
|
|
20230912,124300,40393673,539,542,542,539,269
|
|
20230912,124200,40248412,541,541,541,541,106
|
|
20230912,124100,40191066,541,541,541,541,1
|
|
20230912,124000,40190525,542,542,542,542,0
|
|
20230912,123900,40190525,542,542,542,542,0
|
|
20230912,123800,40190525,542,542,542,542,0
|
|
20230912,123700,40190525,542,542,542,542,1
|
|
20230912,123600,40189983,540,540,540,540,0
|
|
20230912,123500,40189983,540,540,540,540,1000
|
|
20230912,123400,39649983,542,542,542,542,1
|
|
20230912,123300,39649441,541,541,541,541,1
|
|
20230912,123200,39648900,540,540,540,540,151
|
|
20230912,123100,39567360,539,539,539,539,0
|
|
20230912,123000,39567360,539,539,539,539,0
|
|
20230912,122900,39567360,539,539,539,539,0
|
|
20230912,122800,39567360,539,539,539,539,0
|
|
20230912,122700,39567360,539,542,542,539,2133
|
|
20230912,122600,38417301,542,542,542,542,1
|
|
20230912,122500,38416759,540,541,541,540,5338
|
|
20230912,122400,35534036,542,542,542,542,15
|
|
20230912,122300,35525906,542,542,542,542,0
|
|
20230912,122200,35525906,542,542,542,542,0
|
|
20230912,122100,35525906,542,542,542,542,0
|
|
20230912,122000,35525906,542,542,542,542,1
|
|
20230912,121900,35525364,541,541,541,541,15
|
|
20230912,121800,35517249,542,541,542,541,211
|
|
20230912,121700,35403096,541,541,541,541,201
|
|
20230912,121600,35294355,540,540,540,540,5500
|
|
20230912,121500,32324355,540,540,540,540,0
|
|
20230912,121400,32324355,540,541,541,540,4443
|
|
20230912,121300,29922465,542,542,542,542,0
|
|
20230912,121200,29922465,542,542,542,542,851
|
|
20230912,121100,29461223,542,542,542,542,300
|
|
20230912,121000,29298623,542,542,542,542,2176
|
|
20230912,120900,28119231,543,544,544,543,2052
|
|
20230912,120800,27004926,543,544,544,543,696
|
|
20230912,120700,26626327,544,544,544,544,6
|
|
20230912,120600,26623063,544,544,544,544,6
|
|
20230912,120500,26619799,544,544,544,544,161
|
|
20230912,120400,26532215,544,544,544,544,18
|
|
20230912,120300,26522423,544,544,545,544,418
|
|
20230912,120200,26295021,544,544,544,544,100
|
|
20230912,120100,26240621,546,546,546,546,0
|
|
20230912,120000,26240621,546,546,546,546,0
|
|
20230912,115900,26240621,546,546,546,546,1
|
|
20230912,115800,26240075,546,546,546,546,200
|
|
20230912,115700,26130875,544,544,544,544,183
|
|
20230912,115600,26031323,544,544,544,544,0
|
|
20230912,115500,26031323,544,545,545,544,5500
|
|
20230912,115400,23038743,546,546,546,546,0
|
|
20230912,115300,23038743,546,546,546,546,0
|
|
20230912,115200,23038743,546,546,546,546,0
|
|
20230912,115100,23038743,546,546,546,546,0
|
|
20230912,115000,23038743,546,546,546,546,0
|
|
20230912,114900,23038743,546,546,546,546,0
|
|
20230912,114800,23038743,546,546,546,546,0
|
|
20230912,114700,23038743,546,546,546,546,0
|
|
20230912,114600,23038743,546,546,546,546,0
|
|
20230912,114500,23038743,546,546,546,546,0
|
|
20230912,114400,23038743,546,546,546,546,0
|
|
20230912,114300,23038743,546,546,546,546,0
|
|
20230912,114200,23038743,546,546,546,546,0
|
|
20230912,114100,23038743,546,546,546,546,1
|
|
20230912,114000,23038197,546,546,546,546,0
|
|
20230912,113900,23038197,546,546,546,546,0
|
|
20230912,113800,23038197,546,546,546,546,1
|
|
20230912,113700,23037651,546,546,546,546,0
|
|
20230912,113600,23037651,546,546,546,546,3
|
|
20230912,113500,23036013,546,546,546,546,0
|
|
20230912,113400,23036013,546,546,546,546,2
|
|
20230912,113300,23034921,545,545,545,545,0
|
|
20230912,113200,23034921,545,545,545,545,0
|
|
20230912,113100,23034921,545,545,545,545,1
|
|
20230912,113000,23034376,545,545,545,545,0
|
|
20230912,112900,23034376,545,545,545,545,0
|
|
20230912,112800,23034376,545,545,545,545,0
|
|
20230912,112700,23034376,545,545,545,545,13
|
|
20230912,112600,23027291,545,545,545,545,0
|
|
20230912,112500,23027291,545,545,545,545,355
|
|
20230912,112400,22833816,545,545,545,545,250
|
|
20230912,112300,22697566,545,545,545,545,0
|
|
20230912,112200,22697566,545,545,545,545,0
|
|
20230912,112100,22697566,545,546,546,545,159
|
|
20230912,112000,22610757,546,546,546,546,0
|
|
20230912,111900,22610757,546,546,546,546,0
|
|
20230912,111800,22610757,546,546,546,546,17
|
|
20230912,111700,22601475,546,546,546,546,0
|
|
20230912,111600,22601475,546,546,546,546,1
|
|
20230912,111500,22600929,547,547,547,547,335
|
|
20230912,111400,22417684,547,547,547,547,165
|
|
20230912,111300,22327429,545,545,545,545,0
|
|
20230912,111200,22327429,545,545,545,545,0
|
|
20230912,111100,22327429,545,545,545,545,0
|
|
20230912,111000,22327429,545,545,545,545,217
|
|
20230912,110900,22209164,546,546,546,546,0
|
|
20230912,110800,22209164,546,546,546,546,0
|
|
20230912,110700,22209164,546,546,546,546,0
|
|
20230912,110600,22209164,546,546,546,546,32
|
|
20230912,110500,22191692,546,546,546,546,0
|
|
20230912,110400,22191692,546,546,546,546,1
|
|
20230912,110300,22191146,546,546,546,546,7
|
|
20230912,110200,22187324,546,546,546,546,1
|
|
20230912,110100,22186778,544,544,544,544,0
|
|
20230912,110000,22186778,544,544,544,544,15
|
|
20230912,105900,22178618,547,547,547,547,10
|
|
20230912,105800,22173148,544,544,544,544,0
|
|
20230912,105700,22173148,544,544,544,544,0
|
|
20230912,105600,22173148,544,544,544,544,0
|
|
20230912,105500,22173148,544,544,544,544,20
|
|
20230912,105400,22162268,544,544,544,544,0
|
|
20230912,105300,22162268,544,544,544,544,0
|
|
20230912,105200,22162268,544,544,544,544,298
|
|
20230912,105100,22000156,544,544,544,544,10
|
|
20230912,105000,21994716,544,546,546,544,2921
|
|
20230912,104900,20404784,546,546,546,546,0
|
|
20230912,104800,20404784,546,546,546,546,0
|
|
20230912,104700,20404784,546,546,546,546,0
|
|
20230912,104600,20404784,546,546,546,546,0
|
|
20230912,104500,20404784,546,546,546,546,329
|
|
20230912,104400,20225150,545,545,545,545,0
|
|
20230912,104300,20225150,545,545,545,545,0
|
|
20230912,104200,20225150,545,545,545,545,0
|
|
20230912,104100,20225150,545,545,545,545,1
|
|
20230912,104000,20224605,545,545,545,545,1
|
|
20230912,103900,20224060,545,545,545,545,0
|
|
20230912,103800,20224060,545,545,545,545,0
|
|
20230912,103700,20224060,545,545,545,545,0
|
|
20230912,103600,20224060,545,545,545,545,0
|
|
20230912,103500,20224060,545,545,545,545,1
|
|
20230912,103400,20223515,545,545,545,545,50
|
|
20230912,103300,20196265,545,545,545,545,0
|
|
20230912,103200,20196265,545,545,545,545,0
|
|
20230912,103100,20196265,545,545,545,545,0
|
|
20230912,103000,20196265,545,545,545,545,3
|
|
20230912,102900,20194630,546,546,546,546,0
|
|
20230912,102800,20194630,546,546,546,546,0
|
|
20230912,102700,20194630,546,546,546,546,0
|
|
20230912,102600,20194630,546,546,546,546,151
|
|
20230912,102500,20112184,546,546,546,546,100
|
|
20230912,102400,20057584,546,546,546,546,13
|
|
20230912,102300,20050486,546,546,546,546,0
|
|
20230912,102200,20050486,546,546,546,546,0
|
|
20230912,102100,20050486,546,546,546,546,780
|
|
20230912,102000,19624606,546,546,546,546,2417
|
|
20230912,101900,18304924,546,546,546,546,467
|
|
20230912,101800,18049942,544,544,544,544,100
|
|
20230912,101700,17995542,542,542,542,542,0
|
|
20230912,101600,17995542,542,545,545,542,700
|
|
20230912,101500,17615430,544,546,546,544,44
|
|
20230912,101400,17591425,544,544,544,544,0
|
|
20230912,101300,17591425,544,544,544,544,0
|
|
20230912,101200,17591425,544,544,544,544,0
|
|
20230912,101100,17591425,544,544,544,544,0
|
|
20230912,101000,17591425,544,544,544,544,1
|
|
20230912,100900,17590881,547,547,547,547,0
|
|
20230912,100800,17590881,547,547,547,547,0
|
|
20230912,100700,17590881,547,547,547,547,0
|
|
20230912,100600,17590881,547,547,547,547,0
|
|
20230912,100500,17590881,547,547,547,547,0
|
|
20230912,100400,17590881,547,547,547,547,0
|
|
20230912,100300,17590881,547,547,547,547,0
|
|
20230912,100200,17590881,547,546,547,543,2040
|
|
20230912,100100,16482005,546,546,546,546,0
|
|
20230912,100000,16482005,546,546,546,546,7
|
|
20230912,095900,16478183,546,545,546,545,2
|
|
20230912,095800,16477092,545,546,546,545,4999
|
|
20230912,095700,13749299,548,546,548,546,210
|
|
20230912,095600,13634249,547,547,547,547,0
|
|
20230912,095500,13634249,547,547,547,547,2
|
|
20230912,095400,13633155,546,546,546,546,1016
|
|
20230912,095300,13078419,548,548,548,548,11
|
|
20230912,095200,13072391,546,546,546,546,0
|
|
20230912,095100,13072391,546,546,546,546,0
|
|
20230912,095000,13072391,546,546,546,546,0
|
|
20230912,094900,13072391,546,546,546,546,0
|
|
20230912,094800,13072391,546,546,546,546,0
|
|
20230912,094700,13072391,546,546,546,546,0
|
|
20230912,094600,13072391,546,546,546,546,0
|
|
20230912,094500,13072391,546,546,546,546,0
|
|
20230912,094400,13072391,546,546,546,546,30
|
|
20230912,094300,13056011,546,547,547,546,129
|
|
20230912,094200,12985576,547,547,547,547,65
|
|
20230912,094100,12950021,549,549,549,549,0
|
|
20230912,094000,12950021,549,549,549,549,0
|
|
20230912,093900,12950021,549,549,549,549,0
|
|
20230912,093800,12950021,549,549,549,549,2
|
|
20230912,093700,12948923,549,548,549,548,24
|
|
20230912,093600,12935753,549,549,549,549,8
|
|
20230912,093500,12931361,549,547,549,547,57
|
|
20230912,093400,12900118,548,548,548,548,1
|
|
20230912,093300,12899570,549,548,549,548,253
|
|
20230912,093200,12760902,549,549,549,549,102
|
|
20230912,093100,12704904,546,546,546,546,6102
|
|
20230912,093000,9373212,546,546,546,546,0
|
|
20230912,092900,9373212,546,548,548,546,880
|
|
20230912,092800,8892659,552,552,552,552,0
|
|
20230912,092700,8892659,552,552,552,552,0
|
|
20230912,092600,8892659,552,552,552,552,0
|
|
20230912,092500,8892659,552,552,552,552,0
|
|
20230912,092400,8892659,552,552,552,552,2
|
|
20230912,092300,8891555,552,552,552,548,3982
|
|
20230912,092200,6707314,552,552,552,552,5358
|
|
20230912,092100,3749698,552,552,552,552,10
|
|
20230912,092000,3744178,553,553,553,553,5
|
|
20230912,091900,3741413,552,552,552,552,28
|
|
20230912,091800,3725957,552,552,552,552,22
|
|
20230912,091700,3713813,552,552,552,552,0
|
|
20230912,091600,3713813,552,550,552,550,15
|
|
20230912,091500,3705537,550,550,550,550,0
|
|
20230912,091400,3705537,550,552,552,550,740
|
|
20230912,091300,3298156,552,554,554,552,2
|
|
20230912,091200,3297050,553,553,553,553,0
|
|
20230912,091100,3297050,553,553,553,553,0
|
|
20230912,091000,3297050,553,553,553,553,1586
|
|
20230912,090900,2419992,553,554,554,553,104
|
|
20230912,090800,2362420,555,555,555,555,174
|
|
20230912,090700,2265850,553,553,553,553,0
|
|
20230912,090600,2265850,553,553,553,553,0
|
|
20230912,090500,2265850,553,553,553,553,0
|
|
20230912,090400,2265850,553,553,553,553,48
|
|
20230912,090300,2239306,553,553,553,553,6
|
|
20230912,090200,2235988,554,554,554,553,190
|
|
20230912,090100,2130731,554,555,555,554,2481
|
|
20230912,090000,754800,555,555,555,555,1360
|