590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,184700,94131610,521,521,521,521,8292
|
|
20230915,184600,94131610,521,521,521,521,0
|
|
20230915,184500,94131610,521,521,521,521,0
|
|
20230915,184400,94131610,521,521,521,521,0
|
|
20230915,184300,94131610,521,521,521,521,0
|
|
20230915,184200,94131610,521,521,521,521,0
|
|
20230915,184100,94131610,521,521,521,521,0
|
|
20230915,184000,94131610,521,521,521,521,0
|
|
20230915,183900,94131610,521,521,521,521,0
|
|
20230915,183800,94131610,521,521,521,521,0
|
|
20230915,183700,94131610,521,521,521,521,0
|
|
20230915,183600,94131610,521,521,521,521,0
|
|
20230915,183500,94131610,521,521,521,521,0
|
|
20230915,183400,94131610,521,521,521,521,0
|
|
20230915,183300,94131610,521,521,521,521,0
|
|
20230915,183200,94131610,521,521,521,521,0
|
|
20230915,183100,94131610,521,521,521,521,0
|
|
20230915,183000,94131610,521,521,521,521,0
|
|
20230915,182900,94131610,521,521,521,521,0
|
|
20230915,182800,94131610,521,521,521,521,0
|
|
20230915,182700,94131610,521,521,521,521,0
|
|
20230915,182600,94131610,521,521,521,521,0
|
|
20230915,182500,94131610,521,521,521,521,0
|
|
20230915,182400,94131610,521,521,521,521,0
|
|
20230915,182300,94131610,521,521,521,521,0
|
|
20230915,182200,94131610,521,521,521,521,0
|
|
20230915,182100,94131610,521,521,521,521,0
|
|
20230915,182000,94131610,521,521,521,521,0
|
|
20230915,181900,94131610,521,521,521,521,0
|
|
20230915,181800,94131610,521,521,521,521,0
|
|
20230915,181700,94131610,521,521,521,521,8292
|
|
20230915,181600,94131610,521,521,521,521,0
|
|
20230915,181500,94131610,521,521,521,521,0
|
|
20230915,181400,94131610,521,521,521,521,0
|
|
20230915,181300,94131610,521,521,521,521,0
|
|
20230915,181200,94131610,521,521,521,521,0
|
|
20230915,181100,94131610,521,521,521,521,0
|
|
20230915,181000,94131610,521,521,521,521,0
|
|
20230915,180900,94131610,521,521,521,521,0
|
|
20230915,180800,94131610,521,521,521,521,0
|
|
20230915,180700,94131610,521,521,521,521,0
|
|
20230915,180600,94131610,521,521,521,521,0
|
|
20230915,180500,94131610,521,521,521,521,0
|
|
20230915,180400,94131610,521,521,521,521,0
|
|
20230915,180300,94131610,521,521,521,521,0
|
|
20230915,180200,94131610,521,521,521,521,0
|
|
20230915,180100,94131610,521,521,521,521,0
|
|
20230915,180000,94131610,521,521,521,521,0
|
|
20230915,175900,94131610,521,521,521,521,0
|
|
20230915,175800,94131610,521,521,521,521,0
|
|
20230915,175700,94131610,521,521,521,521,0
|
|
20230915,175600,94131610,521,521,521,521,0
|
|
20230915,175500,94131610,521,521,521,521,0
|
|
20230915,175400,94131610,521,521,521,521,0
|
|
20230915,175300,94131610,521,521,521,521,0
|
|
20230915,175200,94131610,521,521,521,521,0
|
|
20230915,175100,94131610,521,521,521,521,0
|
|
20230915,175000,94131610,521,521,521,521,0
|
|
20230915,174900,94131610,521,521,521,521,0
|
|
20230915,174800,94131610,521,521,521,521,0
|
|
20230915,174700,94131610,521,521,521,521,8292
|
|
20230915,174600,94131610,521,521,521,521,0
|
|
20230915,174500,94131610,521,521,521,521,0
|
|
20230915,174400,94131610,521,521,521,521,0
|
|
20230915,174300,94131610,521,521,521,521,0
|
|
20230915,174200,94131610,521,521,521,521,0
|
|
20230915,174100,94131610,521,521,521,521,0
|
|
20230915,174000,94131610,521,521,521,521,0
|
|
20230915,173900,94131610,521,521,521,521,0
|
|
20230915,173800,94131610,521,521,521,521,0
|
|
20230915,173700,94131610,521,521,521,521,0
|
|
20230915,173600,94131610,521,521,521,521,0
|
|
20230915,173500,94131610,521,521,521,521,0
|
|
20230915,173400,94131610,521,521,521,521,0
|
|
20230915,173300,94131610,521,521,521,521,0
|
|
20230915,173200,94131610,521,521,521,521,0
|
|
20230915,173100,94131610,521,521,521,521,0
|
|
20230915,173000,94131610,521,521,521,521,0
|
|
20230915,172900,94131610,521,521,521,521,0
|
|
20230915,172800,94131610,521,521,521,521,0
|
|
20230915,172700,94131610,521,521,521,521,0
|
|
20230915,172600,94131610,521,521,521,521,0
|
|
20230915,172500,94131610,521,521,521,521,0
|
|
20230915,172400,94131610,521,521,521,521,0
|
|
20230915,172300,94131610,521,521,521,521,0
|
|
20230915,172200,94131610,521,521,521,521,0
|
|
20230915,172100,94131610,521,521,521,521,0
|
|
20230915,172000,94131610,521,521,521,521,0
|
|
20230915,171900,94131610,521,521,521,521,0
|
|
20230915,171800,94131610,521,521,521,521,0
|
|
20230915,171700,94131610,521,521,521,521,8292
|
|
20230915,171600,94131610,521,521,521,521,0
|
|
20230915,171500,94131610,521,521,521,521,0
|
|
20230915,171400,94131610,521,521,521,521,0
|
|
20230915,171300,94131610,521,521,521,521,0
|
|
20230915,171200,94131610,521,521,521,521,0
|
|
20230915,171100,94131610,521,521,521,521,0
|
|
20230915,171000,94131610,521,521,521,521,0
|
|
20230915,170900,94131610,521,521,521,521,0
|
|
20230915,170800,94131610,521,521,521,521,0
|
|
20230915,170700,94131610,521,521,521,521,0
|
|
20230915,170600,94131610,521,521,521,521,0
|
|
20230915,170500,94131610,521,521,521,521,0
|
|
20230915,170400,94131610,521,521,521,521,0
|
|
20230915,170300,94131610,521,521,521,521,0
|
|
20230915,170200,94131610,521,521,521,521,0
|
|
20230915,170100,94131610,521,521,521,521,0
|
|
20230915,170000,94131610,521,521,521,521,0
|
|
20230915,165900,94131610,521,521,521,521,0
|
|
20230915,165800,94131610,521,521,521,521,0
|
|
20230915,165700,94131610,521,521,521,521,0
|
|
20230915,165600,94131610,521,521,521,521,0
|
|
20230915,165500,94131610,521,521,521,521,0
|
|
20230915,165400,94131610,521,521,521,521,0
|
|
20230915,165300,94131610,521,521,521,521,0
|
|
20230915,165200,94131610,521,521,521,521,0
|
|
20230915,165100,94131610,521,521,521,521,0
|
|
20230915,165000,94131610,521,521,521,521,0
|
|
20230915,164900,94131610,521,521,521,521,0
|
|
20230915,164800,94131610,521,521,521,521,0
|
|
20230915,164700,94131610,521,521,521,521,8292
|
|
20230915,164600,94131610,521,521,521,521,0
|
|
20230915,164500,94131610,521,521,521,521,0
|
|
20230915,164400,94131610,521,521,521,521,0
|
|
20230915,164300,94131610,521,521,521,521,0
|
|
20230915,164200,94131610,521,521,521,521,0
|
|
20230915,164100,94131610,521,521,521,521,0
|
|
20230915,164000,94131610,521,521,521,521,0
|
|
20230915,163900,94131610,521,521,521,521,0
|
|
20230915,163800,94131610,521,521,521,521,0
|
|
20230915,163700,94131610,521,521,521,521,0
|
|
20230915,163600,94131610,521,521,521,521,0
|
|
20230915,163500,94131610,521,521,521,521,0
|
|
20230915,163400,94131610,521,521,521,521,0
|
|
20230915,163300,94131610,521,521,521,521,0
|
|
20230915,163200,94131610,521,521,521,521,0
|
|
20230915,163100,94131610,521,521,521,521,0
|
|
20230915,163000,94131610,521,521,521,521,0
|
|
20230915,162900,94131610,521,521,521,521,0
|
|
20230915,162800,94131610,521,521,521,521,0
|
|
20230915,162700,94131610,521,521,521,521,0
|
|
20230915,162600,94131610,521,521,521,521,0
|
|
20230915,162500,94131610,521,521,521,521,0
|
|
20230915,162400,94131610,521,521,521,521,0
|
|
20230915,162300,94131610,521,521,521,521,0
|
|
20230915,162200,94131610,521,521,521,521,0
|
|
20230915,162100,94131610,521,521,521,521,0
|
|
20230915,162000,94131610,521,521,521,521,0
|
|
20230915,161900,94131610,521,521,521,521,0
|
|
20230915,161800,94131610,521,521,521,521,0
|
|
20230915,161700,94131610,521,521,521,521,8292
|
|
20230915,161600,94131610,521,521,521,521,0
|
|
20230915,161500,94131610,521,521,521,521,0
|
|
20230915,161400,94131610,521,521,521,521,0
|
|
20230915,161300,94131610,521,521,521,521,0
|
|
20230915,161200,94131610,521,521,521,521,0
|
|
20230915,161100,94131610,521,521,521,521,0
|
|
20230915,161000,94131610,521,521,521,521,0
|
|
20230915,160900,94131610,521,521,521,521,0
|
|
20230915,160800,94131610,521,521,521,521,0
|
|
20230915,160700,94131610,521,521,521,521,0
|
|
20230915,160600,94131610,521,521,521,521,0
|
|
20230915,160500,94131610,521,521,521,521,0
|
|
20230915,160400,94131610,521,521,521,521,0
|
|
20230915,160300,94131610,521,521,521,521,0
|
|
20230915,160200,94131610,521,521,521,521,0
|
|
20230915,160100,94131610,521,521,521,521,0
|
|
20230915,160000,94131610,521,521,521,521,0
|
|
20230915,155900,94131610,521,521,521,521,0
|
|
20230915,155800,94131610,521,521,521,521,0
|
|
20230915,155700,94131610,521,521,521,521,0
|
|
20230915,155600,94131610,521,521,521,521,0
|
|
20230915,155500,94131610,521,521,521,521,0
|
|
20230915,155400,94131610,521,521,521,521,0
|
|
20230915,155300,94131610,521,521,521,521,0
|
|
20230915,155200,94131610,521,521,521,521,0
|
|
20230915,155100,94131610,521,521,521,521,0
|
|
20230915,155000,94131610,521,521,521,521,0
|
|
20230915,154900,94131610,521,521,521,521,0
|
|
20230915,154800,94131610,521,521,521,521,0
|
|
20230915,154700,94131610,521,521,521,521,8292
|
|
20230915,154600,94131610,521,521,521,521,0
|
|
20230915,154500,94131610,521,521,521,521,0
|
|
20230915,154400,94131610,521,521,521,521,0
|
|
20230915,154300,94131610,521,521,521,521,0
|
|
20230915,154200,94131610,521,521,521,521,0
|
|
20230915,154100,94131610,521,521,521,521,0
|
|
20230915,154000,94131610,521,521,521,521,0
|
|
20230915,153900,94131610,521,521,521,521,0
|
|
20230915,153800,94131610,521,521,521,521,0
|
|
20230915,153700,94131610,521,521,521,521,0
|
|
20230915,153600,94131610,521,521,521,521,0
|
|
20230915,153500,94131610,521,521,521,521,0
|
|
20230915,153400,94131610,521,521,521,521,0
|
|
20230915,153300,94131610,521,521,521,521,0
|
|
20230915,153200,94131610,521,521,521,521,0
|
|
20230915,153100,94131610,521,521,521,521,0
|
|
20230915,153000,94131610,521,521,521,521,8292
|
|
20230915,152900,89811478,523,523,523,523,0
|
|
20230915,152800,89811478,523,523,523,523,0
|
|
20230915,152700,89811478,523,523,523,523,0
|
|
20230915,152600,89811478,523,523,523,523,0
|
|
20230915,152500,89811478,523,523,523,523,0
|
|
20230915,152400,89811478,523,523,523,523,0
|
|
20230915,152300,89811478,523,523,523,523,0
|
|
20230915,152200,89811478,523,523,523,523,0
|
|
20230915,152100,89811478,523,523,523,523,0
|
|
20230915,152000,89811478,523,523,523,523,0
|
|
20230915,151900,89811478,523,523,523,521,3053
|
|
20230915,151800,88218659,523,523,523,523,949
|
|
20230915,151700,87722332,521,525,525,521,10000
|
|
20230915,151600,82487059,525,525,525,525,0
|
|
20230915,151500,82487059,525,525,525,525,0
|
|
20230915,151400,82487059,525,525,525,525,1
|
|
20230915,151300,82486534,525,525,525,525,9
|
|
20230915,151200,82481809,525,525,525,525,75
|
|
20230915,151100,82442434,526,525,526,525,181
|
|
20230915,151000,82347406,525,525,526,525,1890
|
|
20230915,150900,81355155,525,525,525,525,500
|
|
20230915,150800,81092655,526,526,526,526,0
|
|
20230915,150700,81092655,526,526,526,526,822
|
|
20230915,150600,80660283,527,527,527,527,1
|
|
20230915,150500,80659756,527,527,527,527,621
|
|
20230915,150400,80332489,527,527,528,527,55
|
|
20230915,150300,80303454,527,527,527,527,103
|
|
20230915,150200,80249173,528,528,528,528,1
|
|
20230915,150100,80248645,526,526,526,526,0
|
|
20230915,150000,80248645,526,526,526,526,0
|
|
20230915,145900,80248645,526,530,530,525,11634
|
|
20230915,145800,74110525,529,529,529,529,0
|
|
20230915,145700,74110525,529,529,529,529,1000
|
|
20230915,145600,73581525,530,530,530,530,0
|
|
20230915,145500,73581525,530,530,530,530,0
|
|
20230915,145400,73581525,530,530,530,530,1
|
|
20230915,145300,73580995,530,530,530,530,2
|
|
20230915,145200,73579935,530,530,530,530,0
|
|
20230915,145100,73579935,530,530,530,530,1
|
|
20230915,145000,73579405,530,530,530,530,0
|
|
20230915,144900,73579405,530,530,530,530,0
|
|
20230915,144800,73579405,530,530,530,530,0
|
|
20230915,144700,73579405,530,530,530,530,0
|
|
20230915,144600,73579405,530,529,530,529,3
|
|
20230915,144500,73577816,530,530,530,530,1
|
|
20230915,144400,73577286,530,530,530,530,0
|
|
20230915,144300,73577286,530,531,531,530,1001
|
|
20230915,144200,73046755,529,532,532,529,10000
|
|
20230915,144100,67744347,532,532,532,532,0
|
|
20230915,144000,67744347,532,532,532,532,0
|
|
20230915,143900,67744347,532,532,532,532,0
|
|
20230915,143800,67744347,532,532,532,532,0
|
|
20230915,143700,67744347,532,532,532,532,0
|
|
20230915,143600,67744347,532,532,532,532,0
|
|
20230915,143500,67744347,532,532,532,532,0
|
|
20230915,143400,67744347,532,532,532,532,0
|
|
20230915,143300,67744347,532,532,532,532,0
|
|
20230915,143200,67744347,532,532,532,532,2850
|
|
20230915,143100,66228147,532,532,532,532,0
|
|
20230915,143000,66228147,532,532,532,532,1
|
|
20230915,142900,66227615,532,532,532,532,0
|
|
20230915,142800,66227615,532,532,532,532,0
|
|
20230915,142700,66227615,532,532,532,532,0
|
|
20230915,142600,66227615,532,532,532,532,0
|
|
20230915,142500,66227615,532,532,532,532,0
|
|
20230915,142400,66227615,532,532,532,532,0
|
|
20230915,142300,66227615,532,532,532,532,0
|
|
20230915,142200,66227615,532,532,532,532,0
|
|
20230915,142100,66227615,532,532,532,532,10
|
|
20230915,142000,66222295,531,531,531,531,0
|
|
20230915,141900,66222295,531,531,531,531,0
|
|
20230915,141800,66222295,531,531,531,531,0
|
|
20230915,141700,66222295,531,531,531,531,0
|
|
20230915,141600,66222295,531,531,531,531,3
|
|
20230915,141500,66220702,531,532,532,531,4
|
|
20230915,141400,66218577,532,532,532,532,100
|
|
20230915,141300,66165377,532,532,532,532,1
|
|
20230915,141200,66164845,532,532,532,532,1
|
|
20230915,141100,66164313,532,532,532,532,10
|
|
20230915,141000,66158993,532,532,532,532,186
|
|
20230915,140900,66060041,532,532,532,532,60
|
|
20230915,140800,66028121,532,532,532,532,70
|
|
20230915,140700,65990881,531,531,531,531,0
|
|
20230915,140600,65990881,531,531,531,531,36
|
|
20230915,140500,65971765,532,532,532,532,0
|
|
20230915,140400,65971765,532,531,532,531,1001
|
|
20230915,140300,65440233,532,532,532,532,30
|
|
20230915,140200,65424273,531,531,531,531,2
|
|
20230915,140100,65423211,531,531,531,531,36
|
|
20230915,140000,65404095,531,531,531,531,0
|
|
20230915,135900,65404095,531,531,531,531,1000
|
|
20230915,135800,64873095,531,531,531,531,0
|
|
20230915,135700,64873095,531,531,531,531,1000
|
|
20230915,135600,64342095,531,531,531,531,0
|
|
20230915,135500,64342095,531,531,531,531,0
|
|
20230915,135400,64342095,531,531,531,531,0
|
|
20230915,135300,64342095,531,531,531,531,0
|
|
20230915,135200,64342095,531,531,531,531,0
|
|
20230915,135100,64342095,531,531,531,531,0
|
|
20230915,135000,64342095,531,531,531,531,0
|
|
20230915,134900,64342095,531,531,531,531,0
|
|
20230915,134800,64342095,531,531,531,531,1
|
|
20230915,134700,64341564,531,531,531,531,1000
|
|
20230915,134600,63810564,532,532,532,532,0
|
|
20230915,134500,63810564,532,532,532,532,0
|
|
20230915,134400,63810564,532,532,532,532,0
|
|
20230915,134300,63810564,532,532,532,532,346
|
|
20230915,134200,63626492,532,532,532,532,0
|
|
20230915,134100,63626492,532,532,532,532,0
|
|
20230915,134000,63626492,532,532,532,532,1140
|
|
20230915,133900,63020012,532,533,533,532,60
|
|
20230915,133800,62988091,532,532,532,532,0
|
|
20230915,133700,62988091,532,532,532,532,0
|
|
20230915,133600,62988091,532,531,532,531,2203
|
|
20230915,133500,61816915,531,532,532,531,412
|
|
20230915,133400,61598107,532,532,532,532,1000
|
|
20230915,133300,61066107,533,533,533,533,0
|
|
20230915,133200,61066107,533,533,533,533,0
|
|
20230915,133100,61066107,533,533,533,533,0
|
|
20230915,133000,61066107,533,533,533,533,0
|
|
20230915,132900,61066107,533,533,533,533,0
|
|
20230915,132800,61066107,533,533,533,533,0
|
|
20230915,132700,61066107,533,533,533,533,0
|
|
20230915,132600,61066107,533,533,533,533,101
|
|
20230915,132500,61012274,533,533,533,533,1
|
|
20230915,132400,61011741,533,533,533,533,53
|
|
20230915,132300,60983492,533,533,533,533,0
|
|
20230915,132200,60983492,533,533,533,533,6
|
|
20230915,132100,60980294,533,533,533,533,463
|
|
20230915,132000,60733515,534,534,534,534,0
|
|
20230915,131900,60733515,534,534,534,534,0
|
|
20230915,131800,60733515,534,534,534,534,0
|
|
20230915,131700,60733515,534,534,534,534,0
|
|
20230915,131600,60733515,534,534,534,534,0
|
|
20230915,131500,60733515,534,534,534,534,0
|
|
20230915,131400,60733515,534,534,534,534,0
|
|
20230915,131300,60733515,534,534,534,534,0
|
|
20230915,131200,60733515,534,534,534,534,1
|
|
20230915,131100,60732981,534,534,534,534,0
|
|
20230915,131000,60732981,534,534,534,534,0
|
|
20230915,130900,60732981,534,534,534,534,1
|
|
20230915,130800,60732447,534,534,534,534,0
|
|
20230915,130700,60732447,534,534,534,534,350
|
|
20230915,130600,60545547,536,536,536,536,1
|
|
20230915,130500,60545011,535,535,535,535,0
|
|
20230915,130400,60545011,535,536,536,535,2788
|
|
20230915,130300,59052731,536,536,536,536,200
|
|
20230915,130200,58945531,536,536,536,536,30
|
|
20230915,130100,58929451,536,536,536,536,1
|
|
20230915,130000,58928915,535,535,535,535,1
|
|
20230915,125900,58928380,535,535,535,535,0
|
|
20230915,125800,58928380,535,535,535,535,0
|
|
20230915,125700,58928380,535,536,536,535,31
|
|
20230915,125600,58911765,536,536,536,536,1
|
|
20230915,125500,58911229,536,536,536,536,0
|
|
20230915,125400,58911229,536,536,536,536,0
|
|
20230915,125300,58911229,536,536,536,536,0
|
|
20230915,125200,58911229,536,536,536,536,0
|
|
20230915,125100,58911229,536,536,536,536,0
|
|
20230915,125000,58911229,536,536,536,536,0
|
|
20230915,124900,58911229,536,536,536,536,0
|
|
20230915,124800,58911229,536,536,536,536,0
|
|
20230915,124700,58911229,536,536,536,536,0
|
|
20230915,124600,58911229,536,536,536,536,12
|
|
20230915,124500,58904797,536,536,536,536,0
|
|
20230915,124400,58904797,536,536,536,536,18
|
|
20230915,124300,58895149,536,536,536,536,6
|
|
20230915,124200,58891933,531,531,531,531,0
|
|
20230915,124100,58891933,531,531,531,531,0
|
|
20230915,124000,58891933,531,531,531,531,0
|
|
20230915,123900,58891933,531,531,531,531,0
|
|
20230915,123800,58891933,531,531,531,531,0
|
|
20230915,123700,58891933,531,531,531,531,0
|
|
20230915,123600,58891933,531,531,531,531,0
|
|
20230915,123500,58891933,531,531,531,531,0
|
|
20230915,123400,58891933,531,531,531,531,0
|
|
20230915,123300,58891933,531,533,533,531,2908
|
|
20230915,123200,57344365,533,533,533,533,3000
|
|
20230915,123100,55745365,533,533,533,533,0
|
|
20230915,123000,55745365,533,533,533,533,0
|
|
20230915,122900,55745365,533,535,535,533,169
|
|
20230915,122800,55655202,535,535,535,535,0
|
|
20230915,122700,55655202,535,535,535,535,0
|
|
20230915,122600,55655202,535,535,535,535,10
|
|
20230915,122500,55649852,535,535,535,535,14
|
|
20230915,122400,55642362,535,535,535,535,272
|
|
20230915,122300,55496842,535,534,535,534,109
|
|
20230915,122200,55438536,534,534,534,534,68
|
|
20230915,122100,55402224,533,534,534,533,172
|
|
20230915,122000,55310486,534,535,535,534,1703
|
|
20230915,121900,54399441,536,536,536,536,0
|
|
20230915,121800,54399441,536,536,536,536,0
|
|
20230915,121700,54399441,536,536,536,536,0
|
|
20230915,121600,54399441,536,536,536,536,0
|
|
20230915,121500,54399441,536,536,536,536,0
|
|
20230915,121400,54399441,536,536,536,536,0
|
|
20230915,121300,54399441,536,536,536,536,0
|
|
20230915,121200,54399441,536,536,536,536,0
|
|
20230915,121100,54399441,536,536,536,536,0
|
|
20230915,121000,54399441,536,536,536,536,1
|
|
20230915,120900,54398905,536,536,536,536,3
|
|
20230915,120800,54397297,536,536,536,536,0
|
|
20230915,120700,54397297,536,536,536,536,0
|
|
20230915,120600,54397297,536,535,536,535,20
|
|
20230915,120500,54386582,533,533,533,533,0
|
|
20230915,120400,54386582,533,533,533,533,0
|
|
20230915,120300,54386582,533,533,533,533,1000
|
|
20230915,120200,53853582,533,533,533,533,0
|
|
20230915,120100,53853582,533,533,533,533,0
|
|
20230915,120000,53853582,533,533,533,533,0
|
|
20230915,115900,53853582,533,533,533,533,0
|
|
20230915,115800,53853582,533,533,533,533,0
|
|
20230915,115700,53853582,533,533,533,533,1
|
|
20230915,115600,53853049,535,535,535,535,2
|
|
20230915,115500,53851979,535,535,535,535,6
|
|
20230915,115400,53848769,535,535,535,535,0
|
|
20230915,115300,53848769,535,535,535,535,0
|
|
20230915,115200,53848769,535,536,536,535,1356
|
|
20230915,115100,53122014,537,537,537,537,0
|
|
20230915,115000,53122014,537,537,537,537,0
|
|
20230915,114900,53122014,537,537,537,537,0
|
|
20230915,114800,53122014,537,537,537,537,0
|
|
20230915,114700,53122014,537,537,537,537,0
|
|
20230915,114600,53122014,537,537,537,537,0
|
|
20230915,114500,53122014,537,537,537,537,0
|
|
20230915,114400,53122014,537,537,537,537,0
|
|
20230915,114300,53122014,537,537,537,537,190
|
|
20230915,114200,53019984,537,537,537,537,0
|
|
20230915,114100,53019984,537,537,537,537,22
|
|
20230915,114000,53008170,536,536,536,536,0
|
|
20230915,113900,53008170,536,536,536,536,0
|
|
20230915,113800,53008170,536,536,536,536,0
|
|
20230915,113700,53008170,536,536,536,536,3879
|
|
20230915,113600,50929026,535,535,535,535,0
|
|
20230915,113500,50929026,535,535,535,535,0
|
|
20230915,113400,50929026,535,535,535,535,5
|
|
20230915,113300,50926351,537,537,537,537,0
|
|
20230915,113200,50926351,537,537,537,537,20
|
|
20230915,113100,50915611,535,535,535,535,0
|
|
20230915,113000,50915611,535,535,535,535,0
|
|
20230915,112900,50915611,535,535,535,535,0
|
|
20230915,112800,50915611,535,535,535,535,0
|
|
20230915,112700,50915611,535,535,535,535,0
|
|
20230915,112600,50915611,535,535,535,535,0
|
|
20230915,112500,50915611,535,538,538,533,6106
|
|
20230915,112400,47646982,538,538,538,538,2
|
|
20230915,112300,47645906,538,538,538,538,0
|
|
20230915,112200,47645906,538,538,538,538,0
|
|
20230915,112100,47645906,538,538,538,538,0
|
|
20230915,112000,47645906,538,538,538,538,0
|
|
20230915,111900,47645906,538,538,538,538,0
|
|
20230915,111800,47645906,538,538,538,538,0
|
|
20230915,111700,47645906,538,538,538,538,0
|
|
20230915,111600,47645906,538,538,538,538,1
|
|
20230915,111500,47645368,537,537,537,537,0
|
|
20230915,111400,47645368,537,537,537,537,0
|
|
20230915,111300,47645368,537,537,537,537,0
|
|
20230915,111200,47645368,537,537,537,537,0
|
|
20230915,111100,47645368,537,537,537,537,1
|
|
20230915,111000,47644831,539,539,539,539,630
|
|
20230915,110900,47305261,539,539,539,539,0
|
|
20230915,110800,47305261,539,539,539,539,0
|
|
20230915,110700,47305261,539,539,539,539,0
|
|
20230915,110600,47305261,539,539,539,539,0
|
|
20230915,110500,47305261,539,539,539,539,50
|
|
20230915,110400,47278311,540,540,540,540,0
|
|
20230915,110300,47278311,540,540,540,540,90
|
|
20230915,110200,47229711,540,540,540,540,0
|
|
20230915,110100,47229711,540,540,540,540,0
|
|
20230915,110000,47229711,540,540,540,540,0
|
|
20230915,105900,47229711,540,540,540,540,0
|
|
20230915,105800,47229711,540,540,540,540,0
|
|
20230915,105700,47229711,540,540,540,540,0
|
|
20230915,105600,47229711,540,540,540,540,0
|
|
20230915,105500,47229711,540,540,540,540,0
|
|
20230915,105400,47229711,540,540,540,540,0
|
|
20230915,105300,47229711,540,540,540,540,0
|
|
20230915,105200,47229711,540,540,540,540,0
|
|
20230915,105100,47229711,540,540,540,540,2
|
|
20230915,105000,47228631,540,540,540,540,327
|
|
20230915,104900,47052051,540,539,540,539,358
|
|
20230915,104800,46858889,539,539,539,539,0
|
|
20230915,104700,46858889,539,538,539,538,1862
|
|
20230915,104600,45857131,538,538,538,538,0
|
|
20230915,104500,45857131,538,538,538,538,0
|
|
20230915,104400,45857131,538,538,538,538,0
|
|
20230915,104300,45857131,538,538,538,538,0
|
|
20230915,104200,45857131,538,538,538,538,0
|
|
20230915,104100,45857131,538,538,538,538,0
|
|
20230915,104000,45857131,538,538,538,538,94
|
|
20230915,103900,45806559,538,538,538,538,200
|
|
20230915,103800,45698959,537,537,537,537,0
|
|
20230915,103700,45698959,537,537,537,537,82
|
|
20230915,103600,45654925,538,537,538,537,1545
|
|
20230915,103500,44825259,538,537,538,537,15
|
|
20230915,103400,44817201,535,535,535,535,14
|
|
20230915,103300,44809711,535,533,535,533,4827
|
|
20230915,103200,42236813,533,533,533,533,12
|
|
20230915,103100,42230417,532,532,532,532,0
|
|
20230915,103000,42230417,532,532,532,532,0
|
|
20230915,102900,42230417,532,532,532,532,0
|
|
20230915,102800,42230417,532,532,532,532,0
|
|
20230915,102700,42230417,532,532,532,532,508
|
|
20230915,102600,41960161,533,533,533,533,0
|
|
20230915,102500,41960161,533,533,533,533,0
|
|
20230915,102400,41960161,533,533,533,533,0
|
|
20230915,102300,41960161,533,533,533,533,0
|
|
20230915,102200,41960161,533,533,533,533,0
|
|
20230915,102100,41960161,533,533,533,533,3
|
|
20230915,102000,41958562,532,532,532,532,774
|
|
20230915,101900,41546794,531,531,531,531,105
|
|
20230915,101800,41491039,531,530,531,530,2295
|
|
20230915,101700,40274454,530,530,530,529,578
|
|
20230915,101600,39968119,530,530,530,530,3778
|
|
20230915,101500,37965779,530,530,531,530,1656
|
|
20230915,101400,37087599,531,531,531,531,10
|
|
20230915,101300,37082289,531,531,531,531,10
|
|
20230915,101200,37076979,531,531,531,531,500
|
|
20230915,101100,36811479,531,531,531,531,0
|
|
20230915,101000,36811479,531,531,531,530,5808
|
|
20230915,100900,33728431,531,531,531,531,882
|
|
20230915,100800,33260089,531,531,531,531,6127
|
|
20230915,100700,30006652,532,532,532,532,0
|
|
20230915,100600,30006652,532,532,532,532,0
|
|
20230915,100500,30006652,532,532,532,532,500
|
|
20230915,100400,29740652,532,532,532,532,3019
|
|
20230915,100300,28134544,532,532,532,532,1066
|
|
20230915,100200,27567432,532,532,532,532,0
|
|
20230915,100100,27567432,532,532,532,532,1
|
|
20230915,100000,27566900,531,531,531,531,0
|
|
20230915,095900,27566900,531,531,531,531,0
|
|
20230915,095800,27566900,531,532,532,531,1550
|
|
20230915,095700,26743750,532,532,532,532,0
|
|
20230915,095600,26743750,532,532,532,532,0
|
|
20230915,095500,26743750,532,532,532,532,57
|
|
20230915,095400,26713426,532,532,532,532,6053
|
|
20230915,095300,23493230,532,532,532,532,2050
|
|
20230915,095200,22402630,532,532,532,532,50
|
|
20230915,095100,22376030,532,532,532,532,51
|
|
20230915,095000,22348898,531,532,532,531,127
|
|
20230915,094900,22281335,532,533,533,532,27957
|
|
20230915,094800,7383416,533,540,540,533,207
|
|
20230915,094700,7271643,540,540,540,540,0
|
|
20230915,094600,7271643,540,540,540,540,0
|
|
20230915,094500,7271643,540,540,540,540,0
|
|
20230915,094400,7271643,540,540,540,540,0
|
|
20230915,094300,7271643,540,540,540,540,0
|
|
20230915,094200,7271643,540,540,540,540,0
|
|
20230915,094100,7271643,540,540,540,540,0
|
|
20230915,094000,7271643,540,540,540,540,0
|
|
20230915,093900,7271643,540,541,541,540,10
|
|
20230915,093800,7266238,541,541,541,541,281
|
|
20230915,093700,7114217,541,541,541,541,0
|
|
20230915,093600,7114217,541,541,541,541,0
|
|
20230915,093500,7114217,541,536,541,531,5475
|
|
20230915,093400,4190573,541,539,541,539,6
|
|
20230915,093300,4187330,539,539,539,539,43
|
|
20230915,093200,4164153,539,539,539,539,9
|
|
20230915,093100,4159302,539,539,539,538,41
|
|
20230915,093000,4137204,537,537,537,537,2490
|
|
20230915,092900,2800074,541,541,541,541,0
|
|
20230915,092800,2800074,541,541,541,541,1
|
|
20230915,092700,2799533,538,538,538,538,2
|
|
20230915,092600,2798457,538,538,538,538,0
|
|
20230915,092500,2798457,538,538,538,538,1
|
|
20230915,092400,2797919,534,542,542,534,3900
|
|
20230915,092300,704524,542,542,542,542,0
|
|
20230915,092200,704524,542,542,542,542,0
|
|
20230915,092100,704524,542,542,542,542,5
|
|
20230915,092000,701814,542,542,542,542,5
|
|
20230915,091900,699104,542,542,542,542,10
|
|
20230915,091800,693684,542,542,542,542,10
|
|
20230915,091700,688264,544,544,544,544,241
|
|
20230915,091600,557160,544,544,544,544,0
|
|
20230915,091500,557160,544,544,544,544,1
|
|
20230915,091400,556616,544,544,544,544,0
|
|
20230915,091300,556616,544,544,544,544,100
|
|
20230915,091200,502216,544,544,544,544,0
|
|
20230915,091100,502216,544,544,544,544,0
|
|
20230915,091000,502216,544,545,545,544,18
|
|
20230915,090900,492416,544,544,544,544,100
|
|
20230915,090800,438016,544,544,544,544,0
|
|
20230915,090700,438016,544,544,544,544,112
|
|
20230915,090600,377088,545,545,545,545,0
|
|
20230915,090500,377088,545,545,545,545,90
|
|
20230915,090400,328038,545,545,545,545,25
|
|
20230915,090300,314413,545,544,545,542,397
|
|
20230915,090200,98069,542,544,545,542,110
|
|
20230915,090100,38150,545,545,545,545,0
|
|
20230915,090000,38150,545,545,545,545,70
|