590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184700,73747189,533,533,533,533,4704
|
|
20230913,184600,73747189,533,533,533,533,0
|
|
20230913,184500,73747189,533,533,533,533,0
|
|
20230913,184400,73747189,533,533,533,533,0
|
|
20230913,184300,73747189,533,533,533,533,0
|
|
20230913,184200,73747189,533,533,533,533,0
|
|
20230913,184100,73747189,533,533,533,533,0
|
|
20230913,184000,73747189,533,533,533,533,0
|
|
20230913,183900,73747189,533,533,533,533,0
|
|
20230913,183800,73747189,533,533,533,533,0
|
|
20230913,183700,73747189,533,533,533,533,0
|
|
20230913,183600,73747189,533,533,533,533,0
|
|
20230913,183500,73747189,533,533,533,533,0
|
|
20230913,183400,73747189,533,533,533,533,0
|
|
20230913,183300,73747189,533,533,533,533,0
|
|
20230913,183200,73747189,533,533,533,533,0
|
|
20230913,183100,73747189,533,533,533,533,0
|
|
20230913,183000,73747189,533,533,533,533,0
|
|
20230913,182900,73747189,533,533,533,533,0
|
|
20230913,182800,73747189,533,533,533,533,0
|
|
20230913,182700,73747189,533,533,533,533,0
|
|
20230913,182600,73747189,533,533,533,533,0
|
|
20230913,182500,73747189,533,533,533,533,0
|
|
20230913,182400,73747189,533,533,533,533,0
|
|
20230913,182300,73747189,533,533,533,533,0
|
|
20230913,182200,73747189,533,533,533,533,0
|
|
20230913,182100,73747189,533,533,533,533,0
|
|
20230913,182000,73747189,533,533,533,533,0
|
|
20230913,181900,73747189,533,533,533,533,0
|
|
20230913,181800,73747189,533,533,533,533,0
|
|
20230913,181700,73747189,533,533,533,533,4704
|
|
20230913,181600,73747189,533,533,533,533,0
|
|
20230913,181500,73747189,533,533,533,533,0
|
|
20230913,181400,73747189,533,533,533,533,0
|
|
20230913,181300,73747189,533,533,533,533,0
|
|
20230913,181200,73747189,533,533,533,533,0
|
|
20230913,181100,73747189,533,533,533,533,0
|
|
20230913,181000,73747189,533,533,533,533,0
|
|
20230913,180900,73747189,533,533,533,533,0
|
|
20230913,180800,73747189,533,533,533,533,0
|
|
20230913,180700,73747189,533,533,533,533,0
|
|
20230913,180600,73747189,533,533,533,533,0
|
|
20230913,180500,73747189,533,533,533,533,0
|
|
20230913,180400,73747189,533,533,533,533,0
|
|
20230913,180300,73747189,533,533,533,533,0
|
|
20230913,180200,73747189,533,533,533,533,0
|
|
20230913,180100,73747189,533,533,533,533,0
|
|
20230913,180000,73747189,533,533,533,533,0
|
|
20230913,175900,73747189,533,533,533,533,0
|
|
20230913,175800,73747189,533,533,533,533,0
|
|
20230913,175700,73747189,533,533,533,533,0
|
|
20230913,175600,73747189,533,533,533,533,0
|
|
20230913,175500,73747189,533,533,533,533,0
|
|
20230913,175400,73747189,533,533,533,533,0
|
|
20230913,175300,73747189,533,533,533,533,0
|
|
20230913,175200,73747189,533,533,533,533,0
|
|
20230913,175100,73747189,533,533,533,533,0
|
|
20230913,175000,73747189,533,533,533,533,0
|
|
20230913,174900,73747189,533,533,533,533,0
|
|
20230913,174800,73747189,533,533,533,533,0
|
|
20230913,174700,73747189,533,533,533,533,4704
|
|
20230913,174600,73747189,533,533,533,533,0
|
|
20230913,174500,73747189,533,533,533,533,0
|
|
20230913,174400,73747189,533,533,533,533,0
|
|
20230913,174300,73747189,533,533,533,533,0
|
|
20230913,174200,73747189,533,533,533,533,0
|
|
20230913,174100,73747189,533,533,533,533,0
|
|
20230913,174000,73747189,533,533,533,533,0
|
|
20230913,173900,73747189,533,533,533,533,0
|
|
20230913,173800,73747189,533,533,533,533,0
|
|
20230913,173700,73747189,533,533,533,533,0
|
|
20230913,173600,73747189,533,533,533,533,0
|
|
20230913,173500,73747189,533,533,533,533,0
|
|
20230913,173400,73747189,533,533,533,533,0
|
|
20230913,173300,73747189,533,533,533,533,0
|
|
20230913,173200,73747189,533,533,533,533,0
|
|
20230913,173100,73747189,533,533,533,533,0
|
|
20230913,173000,73747189,533,533,533,533,0
|
|
20230913,172900,73747189,533,533,533,533,0
|
|
20230913,172800,73747189,533,533,533,533,0
|
|
20230913,172700,73747189,533,533,533,533,0
|
|
20230913,172600,73747189,533,533,533,533,0
|
|
20230913,172500,73747189,533,533,533,533,0
|
|
20230913,172400,73747189,533,533,533,533,0
|
|
20230913,172300,73747189,533,533,533,533,0
|
|
20230913,172200,73747189,533,533,533,533,0
|
|
20230913,172100,73747189,533,533,533,533,0
|
|
20230913,172000,73747189,533,533,533,533,0
|
|
20230913,171900,73747189,533,533,533,533,0
|
|
20230913,171800,73747189,533,533,533,533,0
|
|
20230913,171700,73747189,533,533,533,533,4704
|
|
20230913,171600,73747189,533,533,533,533,0
|
|
20230913,171500,73747189,533,533,533,533,0
|
|
20230913,171400,73747189,533,533,533,533,0
|
|
20230913,171300,73747189,533,533,533,533,0
|
|
20230913,171200,73747189,533,533,533,533,0
|
|
20230913,171100,73747189,533,533,533,533,0
|
|
20230913,171000,73747189,533,533,533,533,0
|
|
20230913,170900,73747189,533,533,533,533,0
|
|
20230913,170800,73747189,533,533,533,533,0
|
|
20230913,170700,73747189,533,533,533,533,0
|
|
20230913,170600,73747189,533,533,533,533,0
|
|
20230913,170500,73747189,533,533,533,533,0
|
|
20230913,170400,73747189,533,533,533,533,0
|
|
20230913,170300,73747189,533,533,533,533,0
|
|
20230913,170200,73747189,533,533,533,533,0
|
|
20230913,170100,73747189,533,533,533,533,0
|
|
20230913,170000,73747189,533,533,533,533,0
|
|
20230913,165900,73747189,533,533,533,533,0
|
|
20230913,165800,73747189,533,533,533,533,0
|
|
20230913,165700,73747189,533,533,533,533,0
|
|
20230913,165600,73747189,533,533,533,533,0
|
|
20230913,165500,73747189,533,533,533,533,0
|
|
20230913,165400,73747189,533,533,533,533,0
|
|
20230913,165300,73747189,533,533,533,533,0
|
|
20230913,165200,73747189,533,533,533,533,0
|
|
20230913,165100,73747189,533,533,533,533,0
|
|
20230913,165000,73747189,533,533,533,533,0
|
|
20230913,164900,73747189,533,533,533,533,0
|
|
20230913,164800,73747189,533,533,533,533,0
|
|
20230913,164700,73747189,533,533,533,533,4704
|
|
20230913,164600,73747189,533,533,533,533,0
|
|
20230913,164500,73747189,533,533,533,533,0
|
|
20230913,164400,73747189,533,533,533,533,0
|
|
20230913,164300,73747189,533,533,533,533,0
|
|
20230913,164200,73747189,533,533,533,533,0
|
|
20230913,164100,73747189,533,533,533,533,0
|
|
20230913,164000,73747189,533,533,533,533,0
|
|
20230913,163900,73747189,533,533,533,533,0
|
|
20230913,163800,73747189,533,533,533,533,0
|
|
20230913,163700,73747189,533,533,533,533,0
|
|
20230913,163600,73747189,533,533,533,533,0
|
|
20230913,163500,73747189,533,533,533,533,0
|
|
20230913,163400,73747189,533,533,533,533,0
|
|
20230913,163300,73747189,533,533,533,533,0
|
|
20230913,163200,73747189,533,533,533,533,0
|
|
20230913,163100,73747189,533,533,533,533,0
|
|
20230913,163000,73747189,533,533,533,533,0
|
|
20230913,162900,73747189,533,533,533,533,0
|
|
20230913,162800,73747189,533,533,533,533,0
|
|
20230913,162700,73747189,533,533,533,533,0
|
|
20230913,162600,73747189,533,533,533,533,0
|
|
20230913,162500,73747189,533,533,533,533,0
|
|
20230913,162400,73747189,533,533,533,533,0
|
|
20230913,162300,73747189,533,533,533,533,0
|
|
20230913,162200,73747189,533,533,533,533,0
|
|
20230913,162100,73747189,533,533,533,533,0
|
|
20230913,162000,73747189,533,533,533,533,0
|
|
20230913,161900,73747189,533,533,533,533,0
|
|
20230913,161800,73747189,533,533,533,533,0
|
|
20230913,161700,73747189,533,533,533,533,4704
|
|
20230913,161600,73747189,533,533,533,533,0
|
|
20230913,161500,73747189,533,533,533,533,0
|
|
20230913,161400,73747189,533,533,533,533,0
|
|
20230913,161300,73747189,533,533,533,533,0
|
|
20230913,161200,73747189,533,533,533,533,0
|
|
20230913,161100,73747189,533,533,533,533,0
|
|
20230913,161000,73747189,533,533,533,533,0
|
|
20230913,160900,73747189,533,533,533,533,0
|
|
20230913,160800,73747189,533,533,533,533,0
|
|
20230913,160700,73747189,533,533,533,533,0
|
|
20230913,160600,73747189,533,533,533,533,0
|
|
20230913,160500,73747189,533,533,533,533,0
|
|
20230913,160400,73747189,533,533,533,533,0
|
|
20230913,160300,73747189,533,533,533,533,0
|
|
20230913,160200,73747189,533,533,533,533,0
|
|
20230913,160100,73747189,533,533,533,533,0
|
|
20230913,160000,73747189,533,533,533,533,0
|
|
20230913,155900,73747189,533,533,533,533,0
|
|
20230913,155800,73747189,533,533,533,533,0
|
|
20230913,155700,73747189,533,533,533,533,0
|
|
20230913,155600,73747189,533,533,533,533,0
|
|
20230913,155500,73747189,533,533,533,533,0
|
|
20230913,155400,73747189,533,533,533,533,0
|
|
20230913,155300,73747189,533,533,533,533,0
|
|
20230913,155200,73747189,533,533,533,533,0
|
|
20230913,155100,73747189,533,533,533,533,0
|
|
20230913,155000,73747189,533,533,533,533,0
|
|
20230913,154900,73747189,533,533,533,533,0
|
|
20230913,154800,73747189,533,533,533,533,0
|
|
20230913,154700,73747189,533,533,533,533,4704
|
|
20230913,154600,73747189,533,533,533,533,0
|
|
20230913,154500,73747189,533,533,533,533,0
|
|
20230913,154400,73747189,533,533,533,533,0
|
|
20230913,154300,73747189,533,533,533,533,0
|
|
20230913,154200,73747189,533,533,533,533,0
|
|
20230913,154100,73747189,533,533,533,533,0
|
|
20230913,154000,73747189,533,533,533,533,0
|
|
20230913,153900,73747189,533,533,533,533,0
|
|
20230913,153800,73747189,533,533,533,533,0
|
|
20230913,153700,73747189,533,533,533,533,0
|
|
20230913,153600,73747189,533,533,533,533,0
|
|
20230913,153500,73747189,533,533,533,533,0
|
|
20230913,153400,73747189,533,533,533,533,0
|
|
20230913,153300,73747189,533,533,533,533,0
|
|
20230913,153200,73747189,533,533,533,533,0
|
|
20230913,153100,73747189,533,533,533,533,0
|
|
20230913,153000,73747189,533,533,533,533,4704
|
|
20230913,152900,71239957,526,526,526,526,0
|
|
20230913,152800,71239957,526,526,526,526,0
|
|
20230913,152700,71239957,526,526,526,526,0
|
|
20230913,152600,71239957,526,526,526,526,0
|
|
20230913,152500,71239957,526,526,526,526,0
|
|
20230913,152400,71239957,526,526,526,526,0
|
|
20230913,152300,71239957,526,526,526,526,0
|
|
20230913,152200,71239957,526,526,526,526,0
|
|
20230913,152100,71239957,526,526,526,526,0
|
|
20230913,152000,71239957,526,526,526,526,0
|
|
20230913,151900,71239957,526,526,526,526,3
|
|
20230913,151800,71238379,527,526,527,526,32
|
|
20230913,151700,71221546,526,526,526,526,2
|
|
20230913,151600,71220494,526,526,526,526,14
|
|
20230913,151500,71213130,526,526,526,526,40
|
|
20230913,151400,71192090,526,526,526,526,191
|
|
20230913,151300,71091624,526,526,526,526,1
|
|
20230913,151200,71091098,525,525,525,525,100
|
|
20230913,151100,71038598,526,526,526,526,600
|
|
20230913,151000,70722998,526,526,526,526,0
|
|
20230913,150900,70722998,526,526,526,526,0
|
|
20230913,150800,70722998,526,526,526,526,0
|
|
20230913,150700,70722998,526,526,526,526,1
|
|
20230913,150600,70722472,526,526,526,526,0
|
|
20230913,150500,70722472,526,526,526,526,1
|
|
20230913,150400,70721946,526,526,526,526,0
|
|
20230913,150300,70721946,526,526,526,526,0
|
|
20230913,150200,70721946,526,526,526,526,10
|
|
20230913,150100,70716686,526,526,526,526,0
|
|
20230913,150000,70716686,526,525,526,525,8
|
|
20230913,145900,70712485,525,525,525,525,19
|
|
20230913,145800,70702510,525,525,525,525,1
|
|
20230913,145700,70701985,526,526,526,526,31
|
|
20230913,145600,70685679,524,524,524,524,0
|
|
20230913,145500,70685679,524,525,525,524,10103
|
|
20230913,145400,65381869,525,526,527,525,15246
|
|
20230913,145300,57362976,526,526,526,526,32001
|
|
20230913,145200,40530450,527,527,527,527,0
|
|
20230913,145100,40530450,527,527,527,527,2
|
|
20230913,145000,40529396,527,527,527,527,0
|
|
20230913,144900,40529396,527,527,527,527,2
|
|
20230913,144800,40528342,527,527,527,527,2
|
|
20230913,144700,40527288,527,527,527,527,0
|
|
20230913,144600,40527288,527,527,527,527,3
|
|
20230913,144500,40525707,527,527,527,527,3
|
|
20230913,144400,40524126,526,526,526,526,0
|
|
20230913,144300,40524126,526,527,527,526,303
|
|
20230913,144200,40364745,527,527,527,527,11
|
|
20230913,144100,40358948,526,527,527,526,14
|
|
20230913,144000,40351571,527,527,527,527,50
|
|
20230913,143900,40325221,527,527,527,527,0
|
|
20230913,143800,40325221,527,527,527,527,0
|
|
20230913,143700,40325221,527,527,527,527,0
|
|
20230913,143600,40325221,527,527,527,527,1
|
|
20230913,143500,40324694,527,527,527,527,0
|
|
20230913,143400,40324694,527,527,527,527,0
|
|
20230913,143300,40324694,527,527,527,527,0
|
|
20230913,143200,40324694,527,527,527,527,35
|
|
20230913,143100,40306249,527,527,527,527,1428
|
|
20230913,143000,39553693,527,527,527,527,128
|
|
20230913,142900,39486237,527,527,527,527,0
|
|
20230913,142800,39486237,527,527,527,527,978
|
|
20230913,142700,38970831,527,527,527,527,0
|
|
20230913,142600,38970831,527,527,527,527,0
|
|
20230913,142500,38970831,527,527,527,527,765
|
|
20230913,142400,38567676,527,527,527,527,51
|
|
20230913,142300,38540799,528,527,528,527,1234
|
|
20230913,142200,37889747,528,527,528,527,555
|
|
20230913,142100,37597207,528,526,528,526,2
|
|
20230913,142000,37596153,527,527,527,527,0
|
|
20230913,141900,37596153,527,527,527,527,0
|
|
20230913,141800,37596153,527,527,527,527,12
|
|
20230913,141700,37589829,527,527,527,527,29
|
|
20230913,141600,37574546,527,528,528,527,300
|
|
20230913,141500,37416212,528,528,528,528,500
|
|
20230913,141400,37152212,530,530,530,530,0
|
|
20230913,141300,37152212,530,530,530,530,0
|
|
20230913,141200,37152212,530,530,530,530,0
|
|
20230913,141100,37152212,530,530,530,530,0
|
|
20230913,141000,37152212,530,530,530,530,0
|
|
20230913,140900,37152212,530,530,530,530,0
|
|
20230913,140800,37152212,530,530,530,530,0
|
|
20230913,140700,37152212,530,530,530,530,0
|
|
20230913,140600,37152212,530,530,530,530,0
|
|
20230913,140500,37152212,530,530,530,530,0
|
|
20230913,140400,37152212,530,530,530,530,50
|
|
20230913,140300,37125712,530,530,530,530,1
|
|
20230913,140200,37125182,527,527,527,527,0
|
|
20230913,140100,37125182,527,527,527,527,0
|
|
20230913,140000,37125182,527,527,527,527,0
|
|
20230913,135900,37125182,527,527,527,527,0
|
|
20230913,135800,37125182,527,530,530,527,101
|
|
20230913,135700,37071655,530,530,530,530,0
|
|
20230913,135600,37071655,530,528,530,528,107
|
|
20230913,135500,37015157,530,530,530,530,0
|
|
20230913,135400,37015157,530,530,530,530,1
|
|
20230913,135300,37014627,527,527,527,527,0
|
|
20230913,135200,37014627,527,527,527,527,12
|
|
20230913,135100,37008303,526,529,529,526,1000
|
|
20230913,135000,36481776,530,530,530,530,0
|
|
20230913,134900,36481776,530,530,530,530,0
|
|
20230913,134800,36481776,530,530,530,530,0
|
|
20230913,134700,36481776,530,530,530,530,0
|
|
20230913,134600,36481776,530,530,530,530,0
|
|
20230913,134500,36481776,530,530,530,530,0
|
|
20230913,134400,36481776,530,529,530,529,3
|
|
20230913,134300,36480188,529,529,529,529,36
|
|
20230913,134200,36461144,529,529,529,529,35
|
|
20230913,134100,36442629,529,529,529,528,957
|
|
20230913,134000,35936383,529,529,529,529,0
|
|
20230913,133900,35936383,529,529,529,529,0
|
|
20230913,133800,35936383,529,529,529,529,0
|
|
20230913,133700,35936383,529,529,529,529,0
|
|
20230913,133600,35936383,529,529,529,529,189
|
|
20230913,133500,35836402,529,526,529,526,31
|
|
20230913,133400,35820093,529,529,529,529,0
|
|
20230913,133300,35820093,529,529,529,529,0
|
|
20230913,133200,35820093,529,529,529,529,0
|
|
20230913,133100,35820093,529,529,529,529,0
|
|
20230913,133000,35820093,529,529,529,529,0
|
|
20230913,132900,35820093,529,529,529,529,0
|
|
20230913,132800,35820093,529,529,529,529,0
|
|
20230913,132700,35820093,529,529,529,529,0
|
|
20230913,132600,35820093,529,529,529,529,0
|
|
20230913,132500,35820093,529,529,529,529,0
|
|
20230913,132400,35820093,529,529,529,529,0
|
|
20230913,132300,35820093,529,529,529,529,0
|
|
20230913,132200,35820093,529,529,529,529,0
|
|
20230913,132100,35820093,529,529,529,529,0
|
|
20230913,132000,35820093,529,529,529,529,100
|
|
20230913,131900,35767193,529,529,529,529,0
|
|
20230913,131800,35767193,529,529,529,529,0
|
|
20230913,131700,35767193,529,529,529,529,0
|
|
20230913,131600,35767193,529,529,529,529,1
|
|
20230913,131500,35766664,526,526,526,526,0
|
|
20230913,131400,35766664,526,526,526,526,0
|
|
20230913,131300,35766664,526,526,526,526,0
|
|
20230913,131200,35766664,526,526,526,526,1
|
|
20230913,131100,35766138,527,527,527,527,3
|
|
20230913,131000,35764557,526,526,526,526,100
|
|
20230913,130900,35711957,526,526,526,526,0
|
|
20230913,130800,35711957,526,526,526,526,0
|
|
20230913,130700,35711957,526,526,526,526,0
|
|
20230913,130600,35711957,526,529,529,526,1283
|
|
20230913,130500,35036530,527,527,527,527,33
|
|
20230913,130400,35019139,527,527,527,527,0
|
|
20230913,130300,35019139,527,527,527,527,0
|
|
20230913,130200,35019139,527,527,527,527,0
|
|
20230913,130100,35019139,527,527,527,527,0
|
|
20230913,130000,35019139,527,527,527,527,540
|
|
20230913,125900,34734559,526,526,526,526,0
|
|
20230913,125800,34734559,526,530,530,526,5169
|
|
20230913,125700,32008324,528,528,528,528,0
|
|
20230913,125600,32008324,528,528,528,528,6802
|
|
20230913,125500,28416868,528,528,528,528,0
|
|
20230913,125400,28416868,528,529,529,528,399
|
|
20230913,125300,28205884,529,530,530,529,1087
|
|
20230913,125200,27629812,530,530,530,530,3
|
|
20230913,125100,27628222,530,531,531,530,80
|
|
20230913,125000,27585744,531,531,531,531,0
|
|
20230913,124900,27585744,531,531,531,531,0
|
|
20230913,124800,27585744,531,531,531,531,0
|
|
20230913,124700,27585744,531,531,531,531,0
|
|
20230913,124600,27585744,531,531,531,531,0
|
|
20230913,124500,27585744,531,531,531,531,1
|
|
20230913,124400,27585213,531,531,531,531,0
|
|
20230913,124300,27585213,531,531,531,531,0
|
|
20230913,124200,27585213,531,531,531,531,0
|
|
20230913,124100,27585213,531,531,531,531,0
|
|
20230913,124000,27585213,531,531,531,531,0
|
|
20230913,123900,27585213,531,531,531,531,0
|
|
20230913,123800,27585213,531,531,531,531,0
|
|
20230913,123700,27585213,531,531,531,531,0
|
|
20230913,123600,27585213,531,531,531,531,0
|
|
20230913,123500,27585213,531,531,531,531,1
|
|
20230913,123400,27584682,531,531,531,531,0
|
|
20230913,123300,27584682,531,531,531,531,10
|
|
20230913,123200,27579372,530,530,530,530,0
|
|
20230913,123100,27579372,530,530,530,530,0
|
|
20230913,123000,27579372,530,530,530,530,0
|
|
20230913,122900,27579372,530,530,530,530,0
|
|
20230913,122800,27579372,530,530,530,530,0
|
|
20230913,122700,27579372,530,530,530,530,5
|
|
20230913,122600,27576722,529,529,529,529,0
|
|
20230913,122500,27576722,529,529,529,529,0
|
|
20230913,122400,27576722,529,529,529,529,0
|
|
20230913,122300,27576722,529,529,529,529,0
|
|
20230913,122200,27576722,529,529,529,529,0
|
|
20230913,122100,27576722,529,529,529,529,0
|
|
20230913,122000,27576722,529,529,529,529,8
|
|
20230913,121900,27572490,529,529,529,529,7
|
|
20230913,121800,27568787,529,529,529,529,209
|
|
20230913,121700,27458226,529,529,529,529,0
|
|
20230913,121600,27458226,529,529,529,529,0
|
|
20230913,121500,27458226,529,529,529,529,20
|
|
20230913,121400,27447646,529,529,529,529,709
|
|
20230913,121300,27072585,533,533,533,533,0
|
|
20230913,121200,27072585,533,533,533,533,0
|
|
20230913,121100,27072585,533,533,533,533,0
|
|
20230913,121000,27072585,533,533,533,533,0
|
|
20230913,120900,27072585,533,533,533,533,1
|
|
20230913,120800,27072052,528,532,532,528,190
|
|
20230913,120700,26971016,533,532,533,532,189
|
|
20230913,120600,26870398,533,533,533,533,1
|
|
20230913,120500,26869865,532,532,532,532,0
|
|
20230913,120400,26869865,532,532,532,532,1
|
|
20230913,120300,26869333,532,532,532,532,0
|
|
20230913,120200,26869333,532,532,532,532,1
|
|
20230913,120100,26868801,533,533,533,533,1
|
|
20230913,120000,26868268,533,533,533,533,0
|
|
20230913,115900,26868268,533,532,533,532,2
|
|
20230913,115800,26867203,528,528,528,528,1
|
|
20230913,115700,26866675,533,533,533,533,0
|
|
20230913,115600,26866675,533,533,533,533,0
|
|
20230913,115500,26866675,533,533,533,533,0
|
|
20230913,115400,26866675,533,533,533,533,0
|
|
20230913,115300,26866675,533,533,533,533,0
|
|
20230913,115200,26866675,533,533,533,533,0
|
|
20230913,115100,26866675,533,533,534,528,2221
|
|
20230913,115000,25693605,528,530,530,528,2570
|
|
20230913,114900,24336377,529,529,529,529,100
|
|
20230913,114800,24283477,528,528,528,528,0
|
|
20230913,114700,24283477,528,529,529,528,850
|
|
20230913,114600,23834529,530,530,530,530,0
|
|
20230913,114500,23834529,530,530,530,530,615
|
|
20230913,114400,23508579,529,529,529,529,0
|
|
20230913,114300,23508579,529,529,529,529,0
|
|
20230913,114200,23508579,529,529,529,529,1
|
|
20230913,114100,23508050,529,529,529,529,1
|
|
20230913,114000,23507521,530,530,530,530,50
|
|
20230913,113900,23481021,530,530,530,530,0
|
|
20230913,113800,23481021,530,530,530,530,0
|
|
20230913,113700,23481021,530,530,530,530,0
|
|
20230913,113600,23481021,530,530,530,530,0
|
|
20230913,113500,23481021,530,530,530,530,0
|
|
20230913,113400,23481021,530,530,530,530,1
|
|
20230913,113300,23480491,530,530,530,530,0
|
|
20230913,113200,23480491,530,530,530,530,0
|
|
20230913,113100,23480491,530,529,530,529,33
|
|
20230913,113000,23463004,529,529,529,529,103
|
|
20230913,112900,23408517,529,529,529,529,0
|
|
20230913,112800,23408517,529,529,529,529,0
|
|
20230913,112700,23408517,529,529,529,529,0
|
|
20230913,112600,23408517,529,529,529,529,0
|
|
20230913,112500,23408517,529,529,529,529,1
|
|
20230913,112400,23407988,529,529,529,529,0
|
|
20230913,112300,23407988,529,529,529,529,41
|
|
20230913,112200,23386299,528,528,528,528,0
|
|
20230913,112100,23386299,528,528,528,528,0
|
|
20230913,112000,23386299,528,528,528,528,0
|
|
20230913,111900,23386299,528,529,529,528,717
|
|
20230913,111800,23007360,529,529,529,529,415
|
|
20230913,111700,22787825,529,529,529,529,0
|
|
20230913,111600,22787825,529,529,529,529,9
|
|
20230913,111500,22783064,529,529,529,529,10
|
|
20230913,111400,22777774,529,529,529,529,239
|
|
20230913,111300,22651343,529,529,529,529,0
|
|
20230913,111200,22651343,529,529,529,529,9
|
|
20230913,111100,22646582,529,529,529,529,100
|
|
20230913,111000,22593682,530,530,530,530,0
|
|
20230913,110900,22593682,530,531,531,530,5
|
|
20230913,110800,22591030,531,531,531,531,0
|
|
20230913,110700,22591030,531,531,531,531,0
|
|
20230913,110600,22591030,531,531,531,531,0
|
|
20230913,110500,22591030,531,531,531,531,0
|
|
20230913,110400,22591030,531,531,531,531,0
|
|
20230913,110300,22591030,531,531,531,531,1
|
|
20230913,110200,22590499,529,529,529,529,0
|
|
20230913,110100,22590499,529,529,529,529,0
|
|
20230913,110000,22590499,529,529,529,529,0
|
|
20230913,105900,22590499,529,529,529,529,0
|
|
20230913,105800,22590499,529,529,529,529,0
|
|
20230913,105700,22590499,529,529,529,529,0
|
|
20230913,105600,22590499,529,529,529,529,0
|
|
20230913,105500,22590499,529,529,529,529,0
|
|
20230913,105400,22590499,529,535,535,529,1001
|
|
20230913,105300,22060955,535,535,535,535,0
|
|
20230913,105200,22060955,535,530,535,528,3354
|
|
20230913,105100,20285313,530,531,531,530,3600
|
|
20230913,105000,18376746,531,532,532,531,3500
|
|
20230913,104900,16518210,532,534,534,532,4000
|
|
20230913,104800,14390180,534,534,534,534,0
|
|
20230913,104700,14390180,534,534,534,534,1
|
|
20230913,104600,14389646,534,534,534,534,0
|
|
20230913,104500,14389646,534,534,534,534,99
|
|
20230913,104400,14336780,535,535,535,535,1
|
|
20230913,104300,14336245,533,534,534,533,831
|
|
20230913,104200,13893321,534,534,534,534,0
|
|
20230913,104100,13893321,534,534,534,534,0
|
|
20230913,104000,13893321,534,534,534,534,26
|
|
20230913,103900,13879437,534,535,535,534,61
|
|
20230913,103800,13846862,534,534,534,532,3720
|
|
20230913,103700,11865168,535,535,535,535,6
|
|
20230913,103600,11861958,537,537,537,537,6
|
|
20230913,103500,11858736,538,538,538,538,0
|
|
20230913,103400,11858736,538,538,538,538,0
|
|
20230913,103300,11858736,538,538,538,538,0
|
|
20230913,103200,11858736,538,538,538,538,0
|
|
20230913,103100,11858736,538,538,538,538,1
|
|
20230913,103000,11858198,534,534,534,534,1045
|
|
20230913,102900,11300168,538,538,538,538,0
|
|
20230913,102800,11300168,538,538,538,538,0
|
|
20230913,102700,11300168,538,538,538,538,0
|
|
20230913,102600,11300168,538,538,538,538,0
|
|
20230913,102500,11300168,538,538,538,538,0
|
|
20230913,102400,11300168,538,538,538,538,0
|
|
20230913,102300,11300168,538,538,538,538,0
|
|
20230913,102200,11300168,538,538,538,538,0
|
|
20230913,102100,11300168,538,538,538,538,1
|
|
20230913,102000,11299630,535,538,538,535,5896
|
|
20230913,101900,8145096,538,538,538,538,1
|
|
20230913,101800,8144558,538,538,538,538,9
|
|
20230913,101700,8139716,539,539,539,539,0
|
|
20230913,101600,8139716,539,539,539,539,0
|
|
20230913,101500,8139716,539,539,539,539,0
|
|
20230913,101400,8139716,539,539,539,539,6
|
|
20230913,101300,8136482,539,539,539,539,0
|
|
20230913,101200,8136482,539,538,539,538,40
|
|
20230913,101100,8114961,536,537,537,536,1073
|
|
20230913,101000,7539818,539,539,539,539,0
|
|
20230913,100900,7539818,539,539,539,539,0
|
|
20230913,100800,7539818,539,539,539,539,1
|
|
20230913,100700,7539279,539,539,539,539,0
|
|
20230913,100600,7539279,539,539,539,539,1
|
|
20230913,100500,7538740,539,539,539,539,0
|
|
20230913,100400,7538740,539,538,539,538,23
|
|
20230913,100300,7526365,536,536,536,536,0
|
|
20230913,100200,7526365,536,536,536,536,0
|
|
20230913,100100,7526365,536,536,536,536,0
|
|
20230913,100000,7526365,536,536,536,536,0
|
|
20230913,095900,7526365,536,536,536,536,1
|
|
20230913,095800,7525829,535,535,535,535,0
|
|
20230913,095700,7525829,535,538,538,535,600
|
|
20230913,095600,7204826,538,538,538,538,19
|
|
20230913,095500,7194604,539,539,539,539,0
|
|
20230913,095400,7194604,539,538,539,538,1000
|
|
20230913,095300,6655639,538,538,538,538,50
|
|
20230913,095200,6628739,538,538,538,538,0
|
|
20230913,095100,6628739,538,537,538,535,40
|
|
20230913,095000,6607298,538,538,538,538,0
|
|
20230913,094900,6607298,538,537,538,537,31
|
|
20230913,094800,6590621,538,538,538,538,0
|
|
20230913,094700,6590621,538,538,538,538,29
|
|
20230913,094600,6575019,539,539,539,539,0
|
|
20230913,094500,6575019,539,539,539,539,0
|
|
20230913,094400,6575019,539,539,539,539,0
|
|
20230913,094300,6575019,539,539,539,539,0
|
|
20230913,094200,6575019,539,539,539,539,4
|
|
20230913,094100,6572863,539,538,539,538,36
|
|
20230913,094000,6553494,538,538,538,538,936
|
|
20230913,093900,6049926,538,538,538,538,0
|
|
20230913,093800,6049926,538,538,538,538,14
|
|
20230913,093700,6042394,538,537,538,537,8
|
|
20230913,093600,6038091,538,538,538,538,0
|
|
20230913,093500,6038091,538,537,538,537,40
|
|
20230913,093400,6016581,538,538,538,538,0
|
|
20230913,093300,6016581,538,538,538,538,254
|
|
20230913,093200,5879929,538,538,538,538,0
|
|
20230913,093100,5879929,538,538,538,538,26
|
|
20230913,093000,5865941,538,535,538,535,1010
|
|
20230913,092900,5325561,538,538,538,538,0
|
|
20230913,092800,5325561,538,538,538,538,1
|
|
20230913,092700,5325023,536,536,536,536,281
|
|
20230913,092600,5174407,538,538,538,538,1
|
|
20230913,092500,5173869,538,538,538,538,0
|
|
20230913,092400,5173869,538,538,538,538,5
|
|
20230913,092300,5171179,538,538,538,538,0
|
|
20230913,092200,5171179,538,538,538,538,8
|
|
20230913,092100,5166875,538,536,538,536,39
|
|
20230913,092000,5145969,534,534,534,534,0
|
|
20230913,091900,5145969,534,534,534,534,0
|
|
20230913,091800,5145969,534,535,535,534,633
|
|
20230913,091700,4807500,535,535,535,535,159
|
|
20230913,091600,4722435,536,536,536,535,1631
|
|
20230913,091500,3849253,537,537,537,537,0
|
|
20230913,091400,3849253,537,537,537,537,500
|
|
20230913,091300,3580753,537,537,537,537,57
|
|
20230913,091200,3550144,538,538,538,538,0
|
|
20230913,091100,3550144,538,538,538,538,10
|
|
20230913,091000,3544764,538,538,538,538,0
|
|
20230913,090900,3544764,538,538,538,538,0
|
|
20230913,090800,3544764,538,538,538,538,0
|
|
20230913,090700,3544764,538,538,538,536,1006
|
|
20230913,090600,3005023,538,538,538,538,1010
|
|
20230913,090500,2461643,539,539,539,539,0
|
|
20230913,090400,2461643,539,538,539,538,2
|
|
20230913,090300,2460566,539,539,539,539,160
|
|
20230913,090200,2374326,540,540,540,540,31
|
|
20230913,090100,2357586,539,539,539,539,957
|
|
20230913,090000,1841763,539,539,539,539,3417
|