598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185500,64979929,353,353,353,353,6803
|
|
20230913,185400,64979929,353,353,353,353,0
|
|
20230913,185300,64979929,353,353,353,353,0
|
|
20230913,185200,64979929,353,353,353,353,0
|
|
20230913,185100,64979929,353,353,353,353,0
|
|
20230913,185000,64979929,353,353,353,353,0
|
|
20230913,184900,64979929,353,353,353,353,0
|
|
20230913,184800,64979929,353,353,353,353,0
|
|
20230913,184700,64979929,353,353,353,353,0
|
|
20230913,184600,64979929,353,353,353,353,0
|
|
20230913,184500,64979929,353,353,353,353,0
|
|
20230913,184400,64979929,353,353,353,353,0
|
|
20230913,184300,64979929,353,353,353,353,0
|
|
20230913,184200,64979929,353,353,353,353,0
|
|
20230913,184100,64979929,353,353,353,353,0
|
|
20230913,184000,64979929,353,353,353,353,0
|
|
20230913,183900,64979929,353,353,353,353,0
|
|
20230913,183800,64979929,353,353,353,353,0
|
|
20230913,183700,64979929,353,353,353,353,0
|
|
20230913,183600,64979929,353,353,353,353,0
|
|
20230913,183500,64979929,353,353,353,353,0
|
|
20230913,183400,64979929,353,353,353,353,0
|
|
20230913,183300,64979929,353,353,353,353,0
|
|
20230913,183200,64979929,353,353,353,353,0
|
|
20230913,183100,64979929,353,353,353,353,0
|
|
20230913,183000,64979929,353,353,353,353,0
|
|
20230913,182900,64979929,353,353,353,353,0
|
|
20230913,182800,64979929,353,353,353,353,0
|
|
20230913,182700,64979929,353,353,353,353,0
|
|
20230913,182600,64979929,353,353,353,353,0
|
|
20230913,182500,64979929,353,353,353,353,6803
|
|
20230913,182400,64979929,353,353,353,353,0
|
|
20230913,182300,64979929,353,353,353,353,0
|
|
20230913,182200,64979929,353,353,353,353,0
|
|
20230913,182100,64979929,353,353,353,353,0
|
|
20230913,182000,64979929,353,353,353,353,0
|
|
20230913,181900,64979929,353,353,353,353,0
|
|
20230913,181800,64979929,353,353,353,353,0
|
|
20230913,181700,64979929,353,353,353,353,0
|
|
20230913,181600,64979929,353,353,353,353,0
|
|
20230913,181500,64979929,353,353,353,353,0
|
|
20230913,181400,64979929,353,353,353,353,0
|
|
20230913,181300,64979929,353,353,353,353,0
|
|
20230913,181200,64979929,353,353,353,353,0
|
|
20230913,181100,64979929,353,353,353,353,0
|
|
20230913,181000,64979929,353,353,353,353,0
|
|
20230913,180900,64979929,353,353,353,353,0
|
|
20230913,180800,64979929,353,353,353,353,0
|
|
20230913,180700,64979929,353,353,353,353,0
|
|
20230913,180600,64979929,353,353,353,353,0
|
|
20230913,180500,64979929,353,353,353,353,0
|
|
20230913,180400,64979929,353,353,353,353,0
|
|
20230913,180300,64979929,353,353,353,353,0
|
|
20230913,180200,64979929,353,353,353,353,0
|
|
20230913,180100,64979929,353,353,353,353,0
|
|
20230913,180000,64979929,353,353,353,353,0
|
|
20230913,175900,64979929,353,353,353,353,0
|
|
20230913,175800,64979929,353,353,353,353,0
|
|
20230913,175700,64979929,353,353,353,353,0
|
|
20230913,175600,64979929,353,353,353,353,0
|
|
20230913,175500,64979929,353,353,353,353,6803
|
|
20230913,175400,64979929,353,353,353,353,0
|
|
20230913,175300,64979929,353,353,353,353,0
|
|
20230913,175200,64979929,353,353,353,353,0
|
|
20230913,175100,64979929,353,353,353,353,0
|
|
20230913,175000,64979929,353,353,353,353,0
|
|
20230913,174900,64979929,353,353,353,353,0
|
|
20230913,174800,64979929,353,353,353,353,0
|
|
20230913,174700,64979929,353,353,353,353,0
|
|
20230913,174600,64979929,353,353,353,353,0
|
|
20230913,174500,64979929,353,353,353,353,0
|
|
20230913,174400,64979929,353,353,353,353,0
|
|
20230913,174300,64979929,353,353,353,353,0
|
|
20230913,174200,64979929,353,353,353,353,0
|
|
20230913,174100,64979929,353,353,353,353,0
|
|
20230913,174000,64979929,353,353,353,353,0
|
|
20230913,173900,64979929,353,353,353,353,0
|
|
20230913,173800,64979929,353,353,353,353,0
|
|
20230913,173700,64979929,353,353,353,353,0
|
|
20230913,173600,64979929,353,353,353,353,0
|
|
20230913,173500,64979929,353,353,353,353,0
|
|
20230913,173400,64979929,353,353,353,353,0
|
|
20230913,173300,64979929,353,353,353,353,0
|
|
20230913,173200,64979929,353,353,353,353,0
|
|
20230913,173100,64979929,353,353,353,353,0
|
|
20230913,173000,64979929,353,353,353,353,0
|
|
20230913,172900,64979929,353,353,353,353,0
|
|
20230913,172800,64979929,353,353,353,353,0
|
|
20230913,172700,64979929,353,353,353,353,0
|
|
20230913,172600,64979929,353,353,353,353,0
|
|
20230913,172500,64979929,353,353,353,353,6803
|
|
20230913,172400,64979929,353,353,353,353,0
|
|
20230913,172300,64979929,353,353,353,353,0
|
|
20230913,172200,64979929,353,353,353,353,0
|
|
20230913,172100,64979929,353,353,353,353,0
|
|
20230913,172000,64979929,353,353,353,353,0
|
|
20230913,171900,64979929,353,353,353,353,0
|
|
20230913,171800,64979929,353,353,353,353,0
|
|
20230913,171700,64979929,353,353,353,353,0
|
|
20230913,171600,64979929,353,353,353,353,0
|
|
20230913,171500,64979929,353,353,353,353,0
|
|
20230913,171400,64979929,353,353,353,353,0
|
|
20230913,171300,64979929,353,353,353,353,0
|
|
20230913,171200,64979929,353,353,353,353,0
|
|
20230913,171100,64979929,353,353,353,353,0
|
|
20230913,171000,64979929,353,353,353,353,0
|
|
20230913,170900,64979929,353,353,353,353,0
|
|
20230913,170800,64979929,353,353,353,353,0
|
|
20230913,170700,64979929,353,353,353,353,0
|
|
20230913,170600,64979929,353,353,353,353,0
|
|
20230913,170500,64979929,353,353,353,353,0
|
|
20230913,170400,64979929,353,353,353,353,0
|
|
20230913,170300,64979929,353,353,353,353,0
|
|
20230913,170200,64979929,353,353,353,353,0
|
|
20230913,170100,64979929,353,353,353,353,0
|
|
20230913,170000,64979929,353,353,353,353,0
|
|
20230913,165900,64979929,353,353,353,353,0
|
|
20230913,165800,64979929,353,353,353,353,0
|
|
20230913,165700,64979929,353,353,353,353,0
|
|
20230913,165600,64979929,353,353,353,353,0
|
|
20230913,165500,64979929,353,353,353,353,6803
|
|
20230913,165400,64979929,353,353,353,353,0
|
|
20230913,165300,64979929,353,353,353,353,0
|
|
20230913,165200,64979929,353,353,353,353,0
|
|
20230913,165100,64979929,353,353,353,353,0
|
|
20230913,165000,64979929,353,353,353,353,0
|
|
20230913,164900,64979929,353,353,353,353,0
|
|
20230913,164800,64979929,353,353,353,353,0
|
|
20230913,164700,64979929,353,353,353,353,0
|
|
20230913,164600,64979929,353,353,353,353,0
|
|
20230913,164500,64979929,353,353,353,353,0
|
|
20230913,164400,64979929,353,353,353,353,0
|
|
20230913,164300,64979929,353,353,353,353,0
|
|
20230913,164200,64979929,353,353,353,353,0
|
|
20230913,164100,64979929,353,353,353,353,0
|
|
20230913,164000,64979929,353,353,353,353,0
|
|
20230913,163900,64979929,353,353,353,353,0
|
|
20230913,163800,64979929,353,353,353,353,0
|
|
20230913,163700,64979929,353,353,353,353,0
|
|
20230913,163600,64979929,353,353,353,353,0
|
|
20230913,163500,64979929,353,353,353,353,0
|
|
20230913,163400,64979929,353,353,353,353,0
|
|
20230913,163300,64979929,353,353,353,353,0
|
|
20230913,163200,64979929,353,353,353,353,0
|
|
20230913,163100,64979929,353,353,353,353,0
|
|
20230913,163000,64979929,353,353,353,353,0
|
|
20230913,162900,64979929,353,353,353,353,0
|
|
20230913,162800,64979929,353,353,353,353,0
|
|
20230913,162700,64979929,353,353,353,353,0
|
|
20230913,162600,64979929,353,353,353,353,0
|
|
20230913,162500,64979929,353,353,353,353,6803
|
|
20230913,162400,64979929,353,353,353,353,0
|
|
20230913,162300,64979929,353,353,353,353,0
|
|
20230913,162200,64979929,353,353,353,353,0
|
|
20230913,162100,64979929,353,353,353,353,0
|
|
20230913,162000,64979929,353,353,353,353,0
|
|
20230913,161900,64979929,353,353,353,353,0
|
|
20230913,161800,64979929,353,353,353,353,0
|
|
20230913,161700,64979929,353,353,353,353,0
|
|
20230913,161600,64979929,353,353,353,353,0
|
|
20230913,161500,64979929,353,353,353,353,0
|
|
20230913,161400,64979929,353,353,353,353,0
|
|
20230913,161300,64979929,353,353,353,353,0
|
|
20230913,161200,64979929,353,353,353,353,0
|
|
20230913,161100,64979929,353,353,353,353,0
|
|
20230913,161000,64979929,353,353,353,353,0
|
|
20230913,160900,64979929,353,353,353,353,0
|
|
20230913,160800,64979929,353,353,353,353,0
|
|
20230913,160700,64979929,353,353,353,353,0
|
|
20230913,160600,64979929,353,353,353,353,0
|
|
20230913,160500,64979929,353,353,353,353,0
|
|
20230913,160400,64979929,353,353,353,353,0
|
|
20230913,160300,64979929,353,353,353,353,0
|
|
20230913,160200,64979929,353,353,353,353,0
|
|
20230913,160100,64979929,353,353,353,353,0
|
|
20230913,160000,64979929,353,353,353,353,0
|
|
20230913,155900,64979929,353,353,353,353,0
|
|
20230913,155800,64979929,353,353,353,353,0
|
|
20230913,155700,64979929,353,353,353,353,0
|
|
20230913,155600,64979929,353,353,353,353,0
|
|
20230913,155500,64979929,353,353,353,353,6803
|
|
20230913,155400,64979929,353,353,353,353,0
|
|
20230913,155300,64979929,353,353,353,353,0
|
|
20230913,155200,64979929,353,353,353,353,0
|
|
20230913,155100,64979929,353,353,353,353,0
|
|
20230913,155000,64979929,353,353,353,353,0
|
|
20230913,154900,64979929,353,353,353,353,0
|
|
20230913,154800,64979929,353,353,353,353,0
|
|
20230913,154700,64979929,353,353,353,353,0
|
|
20230913,154600,64979929,353,353,353,353,0
|
|
20230913,154500,64979929,353,353,353,353,0
|
|
20230913,154400,64979929,353,353,353,353,0
|
|
20230913,154300,64979929,353,353,353,353,0
|
|
20230913,154200,64979929,353,353,353,353,0
|
|
20230913,154100,64979929,353,353,353,353,0
|
|
20230913,154000,64979929,353,353,353,353,0
|
|
20230913,153900,64979929,353,353,353,353,0
|
|
20230913,153800,64979929,353,353,353,353,0
|
|
20230913,153700,64979929,353,353,353,353,0
|
|
20230913,153600,64979929,353,353,353,353,0
|
|
20230913,153500,64979929,353,353,353,353,0
|
|
20230913,153400,64979929,353,353,353,353,0
|
|
20230913,153300,64979929,353,353,353,353,0
|
|
20230913,153200,64979929,353,353,353,353,0
|
|
20230913,153100,64979929,353,353,353,353,0
|
|
20230913,153000,64979929,353,353,353,353,6803
|
|
20230913,152900,62578470,354,354,354,354,0
|
|
20230913,152800,62578470,354,354,354,354,0
|
|
20230913,152700,62578470,354,354,354,354,0
|
|
20230913,152600,62578470,354,354,354,354,0
|
|
20230913,152500,62578470,354,354,354,354,0
|
|
20230913,152400,62578470,354,354,354,354,0
|
|
20230913,152300,62578470,354,354,354,354,0
|
|
20230913,152200,62578470,354,354,354,354,0
|
|
20230913,152100,62578470,354,354,354,354,0
|
|
20230913,152000,62578470,354,354,354,354,0
|
|
20230913,151900,62578470,354,354,354,354,210
|
|
20230913,151800,62504130,354,353,354,353,2
|
|
20230913,151700,62503423,354,354,354,354,206
|
|
20230913,151600,62430499,354,354,354,354,1
|
|
20230913,151500,62430145,354,354,354,354,0
|
|
20230913,151400,62430145,354,354,354,354,100
|
|
20230913,151300,62394745,354,354,354,354,0
|
|
20230913,151200,62394745,354,354,354,354,0
|
|
20230913,151100,62394745,354,354,354,354,0
|
|
20230913,151000,62394745,354,354,354,354,0
|
|
20230913,150900,62394745,354,354,354,354,1
|
|
20230913,150800,62394391,354,354,354,354,1
|
|
20230913,150700,62394037,353,353,353,353,0
|
|
20230913,150600,62394037,353,353,354,353,4
|
|
20230913,150500,62392624,354,354,354,354,3
|
|
20230913,150400,62391562,353,354,354,353,2
|
|
20230913,150300,62390855,353,353,353,353,1000
|
|
20230913,150200,62037855,354,354,354,354,0
|
|
20230913,150100,62037855,354,354,354,354,0
|
|
20230913,150000,62037855,354,354,354,354,0
|
|
20230913,145900,62037855,354,354,354,354,0
|
|
20230913,145800,62037855,354,354,354,354,0
|
|
20230913,145700,62037855,354,354,354,354,0
|
|
20230913,145600,62037855,354,354,354,354,0
|
|
20230913,145500,62037855,354,354,354,354,0
|
|
20230913,145400,62037855,354,354,354,354,0
|
|
20230913,145300,62037855,354,354,354,354,1
|
|
20230913,145200,62037501,354,354,354,354,1
|
|
20230913,145100,62037147,354,354,354,354,0
|
|
20230913,145000,62037147,354,354,354,354,0
|
|
20230913,144900,62037147,354,354,354,354,0
|
|
20230913,144800,62037147,354,354,354,354,0
|
|
20230913,144700,62037147,354,354,354,354,0
|
|
20230913,144600,62037147,354,354,354,354,50
|
|
20230913,144500,62019447,354,354,354,354,0
|
|
20230913,144400,62019447,354,354,354,354,0
|
|
20230913,144300,62019447,354,354,354,354,1
|
|
20230913,144200,62019093,354,354,354,354,5
|
|
20230913,144100,62017323,354,354,354,354,0
|
|
20230913,144000,62017323,354,353,354,353,7
|
|
20230913,143900,62014846,354,354,354,354,1
|
|
20230913,143800,62014492,353,353,353,353,0
|
|
20230913,143700,62014492,353,353,353,353,1
|
|
20230913,143600,62014139,354,354,354,354,6
|
|
20230913,143500,62012015,354,354,354,354,220
|
|
20230913,143400,61934135,354,354,354,354,1
|
|
20230913,143300,61933781,354,354,354,354,0
|
|
20230913,143200,61933781,354,354,354,354,0
|
|
20230913,143100,61933781,354,354,354,354,0
|
|
20230913,143000,61933781,354,354,354,354,0
|
|
20230913,142900,61933781,354,354,354,354,0
|
|
20230913,142800,61933781,354,354,354,354,27
|
|
20230913,142700,61924223,355,355,355,355,10
|
|
20230913,142600,61920673,355,355,355,355,1
|
|
20230913,142500,61920318,354,354,354,354,0
|
|
20230913,142400,61920318,354,354,354,354,1
|
|
20230913,142300,61919964,355,355,355,355,0
|
|
20230913,142200,61919964,355,355,355,355,0
|
|
20230913,142100,61919964,355,355,355,355,0
|
|
20230913,142000,61919964,355,355,355,355,0
|
|
20230913,141900,61919964,355,355,355,355,0
|
|
20230913,141800,61919964,355,355,355,355,0
|
|
20230913,141700,61919964,355,355,355,355,0
|
|
20230913,141600,61919964,355,355,355,355,10
|
|
20230913,141500,61916414,355,355,355,355,0
|
|
20230913,141400,61916414,355,355,355,355,0
|
|
20230913,141300,61916414,355,355,355,355,70
|
|
20230913,141200,61891564,355,355,355,355,10
|
|
20230913,141100,61888014,355,355,355,355,0
|
|
20230913,141000,61888014,355,355,355,355,0
|
|
20230913,140900,61888014,355,355,355,355,0
|
|
20230913,140800,61888014,355,355,355,355,1
|
|
20230913,140700,61887659,355,355,355,355,0
|
|
20230913,140600,61887659,355,355,355,355,3000
|
|
20230913,140500,60822659,355,356,356,355,5
|
|
20230913,140400,60820882,352,355,355,352,23131
|
|
20230913,140300,52666472,356,356,356,356,0
|
|
20230913,140200,52666472,356,356,356,356,1
|
|
20230913,140100,52666116,356,356,356,356,0
|
|
20230913,140000,52666116,356,356,356,356,0
|
|
20230913,135900,52666116,356,356,356,356,0
|
|
20230913,135800,52666116,356,356,356,356,2
|
|
20230913,135700,52665404,357,357,357,357,0
|
|
20230913,135600,52665404,357,357,357,357,0
|
|
20230913,135500,52665404,357,357,357,357,0
|
|
20230913,135400,52665404,357,357,357,357,0
|
|
20230913,135300,52665404,357,357,357,357,0
|
|
20230913,135200,52665404,357,357,357,357,0
|
|
20230913,135100,52665404,357,357,357,357,0
|
|
20230913,135000,52665404,357,355,357,353,3801
|
|
20230913,134900,51323597,357,357,357,357,0
|
|
20230913,134800,51323597,357,357,357,357,0
|
|
20230913,134700,51323597,357,357,357,357,0
|
|
20230913,134600,51323597,357,357,357,357,0
|
|
20230913,134500,51323597,357,357,357,357,1
|
|
20230913,134400,51323240,355,355,355,355,1
|
|
20230913,134300,51322885,357,357,357,357,0
|
|
20230913,134200,51322885,357,357,357,356,4
|
|
20230913,134100,51321459,357,357,357,357,1
|
|
20230913,134000,51321102,357,357,357,357,0
|
|
20230913,133900,51321102,357,357,357,357,1
|
|
20230913,133800,51320745,357,357,357,357,1
|
|
20230913,133700,51320388,357,357,357,357,0
|
|
20230913,133600,51320388,357,353,357,353,2
|
|
20230913,133500,51319678,357,355,357,355,3
|
|
20230913,133400,51318611,356,356,356,356,0
|
|
20230913,133300,51318611,356,356,356,356,1
|
|
20230913,133200,51318255,357,357,357,357,0
|
|
20230913,133100,51318255,357,357,357,357,0
|
|
20230913,133000,51318255,357,357,357,357,0
|
|
20230913,132900,51318255,357,357,357,357,0
|
|
20230913,132800,51318255,357,357,357,357,281
|
|
20230913,132700,51217938,353,353,353,353,2
|
|
20230913,132600,51217232,357,357,357,357,0
|
|
20230913,132500,51217232,357,357,357,357,0
|
|
20230913,132400,51217232,357,354,357,354,81
|
|
20230913,132300,51188555,354,354,354,354,2
|
|
20230913,132200,51187847,354,354,354,354,1
|
|
20230913,132100,51187493,354,354,354,354,0
|
|
20230913,132000,51187493,354,354,354,354,1
|
|
20230913,131900,51187139,354,354,354,354,1
|
|
20230913,131800,51186785,354,354,354,354,1
|
|
20230913,131700,51186431,354,354,354,354,0
|
|
20230913,131600,51186431,354,354,354,354,0
|
|
20230913,131500,51186431,354,354,354,354,0
|
|
20230913,131400,51186431,354,354,354,354,0
|
|
20230913,131300,51186431,354,354,354,354,5564
|
|
20230913,131200,49216775,357,357,357,357,0
|
|
20230913,131100,49216775,357,357,357,357,0
|
|
20230913,131000,49216775,357,357,357,357,4
|
|
20230913,130900,49215347,357,357,357,357,0
|
|
20230913,130800,49215347,357,357,357,357,0
|
|
20230913,130700,49215347,357,357,357,357,0
|
|
20230913,130600,49215347,357,357,357,357,0
|
|
20230913,130500,49215347,357,357,357,357,0
|
|
20230913,130400,49215347,357,357,357,357,0
|
|
20230913,130300,49215347,357,357,357,357,0
|
|
20230913,130200,49215347,357,357,357,357,0
|
|
20230913,130100,49215347,357,357,357,357,0
|
|
20230913,130000,49215347,357,357,357,357,0
|
|
20230913,125900,49215347,357,357,357,357,0
|
|
20230913,125800,49215347,357,357,357,357,0
|
|
20230913,125700,49215347,357,357,357,357,0
|
|
20230913,125600,49215347,357,357,357,357,0
|
|
20230913,125500,49215347,357,357,357,357,0
|
|
20230913,125400,49215347,357,357,357,357,0
|
|
20230913,125300,49215347,357,357,357,357,0
|
|
20230913,125200,49215347,357,357,357,357,0
|
|
20230913,125100,49215347,357,357,357,357,0
|
|
20230913,125000,49215347,357,357,357,357,0
|
|
20230913,124900,49215347,357,357,357,357,0
|
|
20230913,124800,49215347,357,357,357,357,0
|
|
20230913,124700,49215347,357,357,357,357,0
|
|
20230913,124600,49215347,357,357,357,357,0
|
|
20230913,124500,49215347,357,357,357,357,2
|
|
20230913,124400,49214633,354,354,356,354,995
|
|
20230913,124300,48862401,356,356,356,356,1
|
|
20230913,124200,48862045,354,354,354,354,935
|
|
20230913,124100,48531055,356,355,356,355,50
|
|
20230913,124000,48513304,356,356,356,356,0
|
|
20230913,123900,48513304,356,356,356,356,2
|
|
20230913,123800,48512592,354,355,355,354,24
|
|
20230913,123700,48504085,354,355,355,354,2005
|
|
20230913,123600,47794310,356,356,356,356,0
|
|
20230913,123500,47794310,356,357,357,355,1002
|
|
20230913,123400,47438597,357,357,357,357,0
|
|
20230913,123300,47438597,357,357,357,357,0
|
|
20230913,123200,47438597,357,357,357,357,0
|
|
20230913,123100,47438597,357,357,357,357,3
|
|
20230913,123000,47437526,357,357,357,357,0
|
|
20230913,122900,47437526,357,357,357,357,0
|
|
20230913,122800,47437526,357,357,357,357,10
|
|
20230913,122700,47433956,357,357,357,357,0
|
|
20230913,122600,47433956,357,357,357,357,10
|
|
20230913,122500,47430386,357,357,357,357,0
|
|
20230913,122400,47430386,357,357,357,357,0
|
|
20230913,122300,47430386,357,357,357,357,0
|
|
20230913,122200,47430386,357,357,357,357,0
|
|
20230913,122100,47430386,357,356,357,356,10001
|
|
20230913,122000,43870029,356,356,356,356,0
|
|
20230913,121900,43870029,356,356,356,356,80
|
|
20230913,121800,43841549,357,357,357,357,0
|
|
20230913,121700,43841549,357,357,357,357,0
|
|
20230913,121600,43841549,357,357,357,357,0
|
|
20230913,121500,43841549,357,357,357,357,0
|
|
20230913,121400,43841549,357,357,357,357,0
|
|
20230913,121300,43841549,357,357,357,357,0
|
|
20230913,121200,43841549,357,357,357,357,0
|
|
20230913,121100,43841549,357,357,357,357,0
|
|
20230913,121000,43841549,357,356,357,355,14
|
|
20230913,120900,43836561,356,356,356,356,50
|
|
20230913,120800,43818761,356,356,356,356,0
|
|
20230913,120700,43818761,356,356,356,356,0
|
|
20230913,120600,43818761,356,356,356,356,0
|
|
20230913,120500,43818761,356,356,356,356,10
|
|
20230913,120400,43815201,356,356,356,356,0
|
|
20230913,120300,43815201,356,356,356,356,2
|
|
20230913,120200,43814489,356,356,356,356,0
|
|
20230913,120100,43814489,356,356,356,356,0
|
|
20230913,120000,43814489,356,356,356,356,0
|
|
20230913,115900,43814489,356,356,356,356,0
|
|
20230913,115800,43814489,356,356,356,356,0
|
|
20230913,115700,43814489,356,356,356,356,0
|
|
20230913,115600,43814489,356,356,356,356,0
|
|
20230913,115500,43814489,356,356,356,356,1
|
|
20230913,115400,43814133,355,355,355,355,0
|
|
20230913,115300,43814133,355,355,355,355,440
|
|
20230913,115200,43657933,356,356,356,356,0
|
|
20230913,115100,43657933,356,356,356,356,0
|
|
20230913,115000,43657933,356,356,356,356,0
|
|
20230913,114900,43657933,356,356,356,356,0
|
|
20230913,114800,43657933,356,356,356,356,8
|
|
20230913,114700,43655085,356,356,356,356,0
|
|
20230913,114600,43655085,356,356,356,356,0
|
|
20230913,114500,43655085,356,356,356,356,0
|
|
20230913,114400,43655085,356,356,356,356,0
|
|
20230913,114300,43655085,356,356,356,356,0
|
|
20230913,114200,43655085,356,356,356,356,0
|
|
20230913,114100,43655085,356,356,356,356,0
|
|
20230913,114000,43655085,356,356,356,356,0
|
|
20230913,113900,43655085,356,356,356,356,500
|
|
20230913,113800,43477085,356,356,356,356,0
|
|
20230913,113700,43477085,356,356,356,356,1
|
|
20230913,113600,43476729,356,356,356,356,0
|
|
20230913,113500,43476729,356,356,356,356,0
|
|
20230913,113400,43476729,356,356,356,356,0
|
|
20230913,113300,43476729,356,356,356,356,0
|
|
20230913,113200,43476729,356,356,356,356,0
|
|
20230913,113100,43476729,356,356,356,356,0
|
|
20230913,113000,43476729,356,356,356,356,1
|
|
20230913,112900,43476373,356,356,356,356,1
|
|
20230913,112800,43476017,356,356,356,356,1
|
|
20230913,112700,43475661,356,356,356,356,0
|
|
20230913,112600,43475661,356,356,356,356,0
|
|
20230913,112500,43475661,356,356,356,356,0
|
|
20230913,112400,43475661,356,356,356,356,0
|
|
20230913,112300,43475661,356,356,356,356,0
|
|
20230913,112200,43475661,356,356,356,356,0
|
|
20230913,112100,43475661,356,356,356,356,0
|
|
20230913,112000,43475661,356,356,356,354,6
|
|
20230913,111900,43473533,355,355,355,355,0
|
|
20230913,111800,43473533,355,355,355,355,0
|
|
20230913,111700,43473533,355,355,355,355,6786
|
|
20230913,111600,41064503,357,357,357,357,0
|
|
20230913,111500,41064503,357,357,357,357,0
|
|
20230913,111400,41064503,357,357,357,357,0
|
|
20230913,111300,41064503,357,357,357,357,0
|
|
20230913,111200,41064503,357,357,357,357,0
|
|
20230913,111100,41064503,357,357,357,357,200
|
|
20230913,111000,40993103,357,356,357,356,903
|
|
20230913,110900,40671607,356,356,356,356,50
|
|
20230913,110800,40653807,356,356,356,356,4
|
|
20230913,110700,40652383,356,356,356,356,0
|
|
20230913,110600,40652383,356,356,356,356,0
|
|
20230913,110500,40652383,356,356,356,356,0
|
|
20230913,110400,40652383,356,356,356,356,1
|
|
20230913,110300,40652027,355,355,355,355,3254
|
|
20230913,110200,39496857,355,355,355,355,0
|
|
20230913,110100,39496857,355,355,355,355,0
|
|
20230913,110000,39496857,355,354,355,354,356
|
|
20230913,105900,39370832,355,354,355,354,1647
|
|
20230913,105800,38787793,355,355,355,355,0
|
|
20230913,105700,38787793,355,355,355,355,0
|
|
20230913,105600,38787793,355,355,355,355,0
|
|
20230913,105500,38787793,355,355,355,355,0
|
|
20230913,105400,38787793,355,355,355,355,355
|
|
20230913,105300,38661768,353,353,353,353,0
|
|
20230913,105200,38661768,353,353,353,353,0
|
|
20230913,105100,38661768,353,355,356,352,51111
|
|
20230913,105000,20575953,355,356,356,355,1002
|
|
20230913,104900,20220241,357,357,357,357,0
|
|
20230913,104800,20220241,357,357,357,357,1
|
|
20230913,104700,20219884,357,357,357,357,0
|
|
20230913,104600,20219884,357,357,357,357,0
|
|
20230913,104500,20219884,357,357,357,357,100
|
|
20230913,104400,20184184,358,358,358,358,0
|
|
20230913,104300,20184184,358,358,358,358,0
|
|
20230913,104200,20184184,358,357,358,357,401
|
|
20230913,104100,20041026,357,357,357,357,0
|
|
20230913,104000,20041026,357,357,357,357,300
|
|
20230913,103900,19933926,357,357,357,357,1200
|
|
20230913,103800,19505526,358,358,358,358,0
|
|
20230913,103700,19505526,358,358,358,358,0
|
|
20230913,103600,19505526,358,357,358,357,5000
|
|
20230913,103500,17720165,357,357,357,357,0
|
|
20230913,103400,17720165,357,357,357,357,1
|
|
20230913,103300,17719808,356,356,356,356,1000
|
|
20230913,103200,17363808,356,356,356,356,0
|
|
20230913,103100,17363808,356,356,356,356,0
|
|
20230913,103000,17363808,356,356,356,356,314
|
|
20230913,102900,17252024,356,356,356,356,0
|
|
20230913,102800,17252024,356,356,356,356,698
|
|
20230913,102700,17003536,355,355,355,355,2
|
|
20230913,102600,17002826,356,356,356,356,0
|
|
20230913,102500,17002826,356,356,356,356,0
|
|
20230913,102400,17002826,356,357,357,356,3
|
|
20230913,102300,17001757,357,357,357,357,0
|
|
20230913,102200,17001757,357,356,357,356,2484
|
|
20230913,102100,16115969,357,357,357,357,0
|
|
20230913,102000,16115969,357,357,357,357,1
|
|
20230913,101900,16115612,358,358,358,358,0
|
|
20230913,101800,16115612,358,358,358,358,0
|
|
20230913,101700,16115612,358,358,358,358,0
|
|
20230913,101600,16115612,358,358,358,358,0
|
|
20230913,101500,16115612,358,358,358,358,0
|
|
20230913,101400,16115612,358,358,358,358,0
|
|
20230913,101300,16115612,358,358,358,358,0
|
|
20230913,101200,16115612,358,358,358,358,0
|
|
20230913,101100,16115612,358,356,358,356,2
|
|
20230913,101000,16114898,356,356,356,356,0
|
|
20230913,100900,16114898,356,358,358,356,2
|
|
20230913,100800,16114184,358,358,358,358,0
|
|
20230913,100700,16114184,358,358,358,358,0
|
|
20230913,100600,16114184,358,358,358,358,0
|
|
20230913,100500,16114184,358,358,358,358,1
|
|
20230913,100400,16113826,355,356,356,355,10000
|
|
20230913,100300,12557210,355,358,358,354,20010
|
|
20230913,100200,5452361,358,358,358,358,1
|
|
20230913,100100,5452003,357,357,357,357,0
|
|
20230913,100000,5452003,357,357,357,357,0
|
|
20230913,095900,5452003,357,357,357,357,0
|
|
20230913,095800,5452003,357,357,357,357,0
|
|
20230913,095700,5452003,357,357,357,357,4355
|
|
20230913,095600,3897268,358,358,358,358,0
|
|
20230913,095500,3897268,358,358,358,358,10
|
|
20230913,095400,3893688,358,358,358,358,0
|
|
20230913,095300,3893688,358,358,358,358,0
|
|
20230913,095200,3893688,358,358,358,358,10
|
|
20230913,095100,3890108,358,358,358,358,4
|
|
20230913,095000,3888676,358,358,358,358,1414
|
|
20230913,094900,3382464,358,358,358,358,10
|
|
20230913,094800,3378884,359,359,359,359,1
|
|
20230913,094700,3378525,358,358,358,358,0
|
|
20230913,094600,3378525,358,358,358,358,0
|
|
20230913,094500,3378525,358,358,358,358,296
|
|
20230913,094400,3272557,358,358,358,358,113
|
|
20230913,094300,3232103,358,358,358,358,444
|
|
20230913,094200,3073151,358,358,358,358,15
|
|
20230913,094100,3067781,358,358,358,358,0
|
|
20230913,094000,3067781,358,358,358,358,0
|
|
20230913,093900,3067781,358,358,358,358,9
|
|
20230913,093800,3064559,358,358,358,358,0
|
|
20230913,093700,3064559,358,358,358,358,5
|
|
20230913,093600,3062769,358,358,358,358,5
|
|
20230913,093500,3060979,358,358,358,358,10
|
|
20230913,093400,3057399,358,358,358,358,0
|
|
20230913,093300,3057399,358,358,358,358,2
|
|
20230913,093200,3056683,358,358,358,358,0
|
|
20230913,093100,3056683,358,357,358,357,14
|
|
20230913,093000,3051675,358,358,358,358,0
|
|
20230913,092900,3051675,358,358,358,358,0
|
|
20230913,092800,3051675,358,358,358,358,0
|
|
20230913,092700,3051675,358,358,358,358,0
|
|
20230913,092600,3051675,358,358,358,358,9
|
|
20230913,092500,3048453,358,358,358,358,0
|
|
20230913,092400,3048453,358,358,358,358,29
|
|
20230913,092300,3038071,358,358,358,358,0
|
|
20230913,092200,3038071,358,358,358,358,3
|
|
20230913,092100,3036997,358,358,358,358,0
|
|
20230913,092000,3036997,358,358,358,358,520
|
|
20230913,091900,2850837,358,358,358,358,0
|
|
20230913,091800,2850837,358,358,358,358,0
|
|
20230913,091700,2850837,358,358,358,358,0
|
|
20230913,091600,2850837,358,358,358,358,0
|
|
20230913,091500,2850837,358,358,358,358,60
|
|
20230913,091400,2829357,358,358,358,358,0
|
|
20230913,091300,2829357,358,358,358,358,0
|
|
20230913,091200,2829357,358,358,358,358,0
|
|
20230913,091100,2829357,358,358,358,358,0
|
|
20230913,091000,2829357,358,358,358,358,7
|
|
20230913,090900,2826851,359,358,359,358,994
|
|
20230913,090800,2470998,358,358,358,358,0
|
|
20230913,090700,2470998,358,358,358,358,0
|
|
20230913,090600,2470998,358,358,358,358,0
|
|
20230913,090500,2470998,358,358,358,358,0
|
|
20230913,090400,2470998,358,358,358,358,0
|
|
20230913,090300,2470998,358,358,358,358,0
|
|
20230913,090200,2470998,358,358,358,358,0
|
|
20230913,090100,2470998,358,358,358,358,0
|
|
20230913,090000,2470998,358,356,358,356,6941
|