597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185400,151136461,356,356,356,356,2605
|
|
20230914,185300,151136461,356,356,356,356,0
|
|
20230914,185200,151136461,356,356,356,356,0
|
|
20230914,185100,151136461,356,356,356,356,0
|
|
20230914,185000,151136461,356,356,356,356,0
|
|
20230914,184900,151136461,356,356,356,356,0
|
|
20230914,184800,151136461,356,356,356,356,0
|
|
20230914,184700,151136461,356,356,356,356,0
|
|
20230914,184600,151136461,356,356,356,356,0
|
|
20230914,184500,151136461,356,356,356,356,0
|
|
20230914,184400,151136461,356,356,356,356,0
|
|
20230914,184300,151136461,356,356,356,356,0
|
|
20230914,184200,151136461,356,356,356,356,0
|
|
20230914,184100,151136461,356,356,356,356,0
|
|
20230914,184000,151136461,356,356,356,356,0
|
|
20230914,183900,151136461,356,356,356,356,0
|
|
20230914,183800,151136461,356,356,356,356,0
|
|
20230914,183700,151136461,356,356,356,356,0
|
|
20230914,183600,151136461,356,356,356,356,0
|
|
20230914,183500,151136461,356,356,356,356,0
|
|
20230914,183400,151136461,356,356,356,356,0
|
|
20230914,183300,151136461,356,356,356,356,0
|
|
20230914,183200,151136461,356,356,356,356,0
|
|
20230914,183100,151136461,356,356,356,356,0
|
|
20230914,183000,151136461,356,356,356,356,0
|
|
20230914,182900,151136461,356,356,356,356,0
|
|
20230914,182800,151136461,356,356,356,356,0
|
|
20230914,182700,151136461,356,356,356,356,0
|
|
20230914,182600,151136461,356,356,356,356,0
|
|
20230914,182500,151136461,356,356,356,356,0
|
|
20230914,182400,151136461,356,356,356,356,2605
|
|
20230914,182300,151136461,356,356,356,356,0
|
|
20230914,182200,151136461,356,356,356,356,0
|
|
20230914,182100,151136461,356,356,356,356,0
|
|
20230914,182000,151136461,356,356,356,356,0
|
|
20230914,181900,151136461,356,356,356,356,0
|
|
20230914,181800,151136461,356,356,356,356,0
|
|
20230914,181700,151136461,356,356,356,356,0
|
|
20230914,181600,151136461,356,356,356,356,0
|
|
20230914,181500,151136461,356,356,356,356,0
|
|
20230914,181400,151136461,356,356,356,356,0
|
|
20230914,181300,151136461,356,356,356,356,0
|
|
20230914,181200,151136461,356,356,356,356,0
|
|
20230914,181100,151136461,356,356,356,356,0
|
|
20230914,181000,151136461,356,356,356,356,0
|
|
20230914,180900,151136461,356,356,356,356,0
|
|
20230914,180800,151136461,356,356,356,356,0
|
|
20230914,180700,151136461,356,356,356,356,0
|
|
20230914,180600,151136461,356,356,356,356,0
|
|
20230914,180500,151136461,356,356,356,356,0
|
|
20230914,180400,151136461,356,356,356,356,0
|
|
20230914,180300,151136461,356,356,356,356,0
|
|
20230914,180200,151136461,356,356,356,356,0
|
|
20230914,180100,151136461,356,356,356,356,0
|
|
20230914,180000,151136461,356,356,356,356,0
|
|
20230914,175900,151136461,356,356,356,356,0
|
|
20230914,175800,151136461,356,356,356,356,0
|
|
20230914,175700,151136461,356,356,356,356,0
|
|
20230914,175600,151136461,356,356,356,356,0
|
|
20230914,175500,151136461,356,356,356,356,0
|
|
20230914,175400,151136461,356,356,356,356,2605
|
|
20230914,175300,151136461,356,356,356,356,0
|
|
20230914,175200,151136461,356,356,356,356,0
|
|
20230914,175100,151136461,356,356,356,356,0
|
|
20230914,175000,151136461,356,356,356,356,0
|
|
20230914,174900,151136461,356,356,356,356,0
|
|
20230914,174800,151136461,356,356,356,356,0
|
|
20230914,174700,151136461,356,356,356,356,0
|
|
20230914,174600,151136461,356,356,356,356,0
|
|
20230914,174500,151136461,356,356,356,356,0
|
|
20230914,174400,151136461,356,356,356,356,0
|
|
20230914,174300,151136461,356,356,356,356,0
|
|
20230914,174200,151136461,356,356,356,356,0
|
|
20230914,174100,151136461,356,356,356,356,0
|
|
20230914,174000,151136461,356,356,356,356,0
|
|
20230914,173900,151136461,356,356,356,356,0
|
|
20230914,173800,151136461,356,356,356,356,0
|
|
20230914,173700,151136461,356,356,356,356,0
|
|
20230914,173600,151136461,356,356,356,356,0
|
|
20230914,173500,151136461,356,356,356,356,0
|
|
20230914,173400,151136461,356,356,356,356,0
|
|
20230914,173300,151136461,356,356,356,356,0
|
|
20230914,173200,151136461,356,356,356,356,0
|
|
20230914,173100,151136461,356,356,356,356,0
|
|
20230914,173000,151136461,356,356,356,356,0
|
|
20230914,172900,151136461,356,356,356,356,0
|
|
20230914,172800,151136461,356,356,356,356,0
|
|
20230914,172700,151136461,356,356,356,356,0
|
|
20230914,172600,151136461,356,356,356,356,0
|
|
20230914,172500,151136461,356,356,356,356,0
|
|
20230914,172400,151136461,356,356,356,356,2605
|
|
20230914,172300,151136461,356,356,356,356,0
|
|
20230914,172200,151136461,356,356,356,356,0
|
|
20230914,172100,151136461,356,356,356,356,0
|
|
20230914,172000,151136461,356,356,356,356,0
|
|
20230914,171900,151136461,356,356,356,356,0
|
|
20230914,171800,151136461,356,356,356,356,0
|
|
20230914,171700,151136461,356,356,356,356,0
|
|
20230914,171600,151136461,356,356,356,356,0
|
|
20230914,171500,151136461,356,356,356,356,0
|
|
20230914,171400,151136461,356,356,356,356,0
|
|
20230914,171300,151136461,356,356,356,356,0
|
|
20230914,171200,151136461,356,356,356,356,0
|
|
20230914,171100,151136461,356,356,356,356,0
|
|
20230914,171000,151136461,356,356,356,356,0
|
|
20230914,170900,151136461,356,356,356,356,0
|
|
20230914,170800,151136461,356,356,356,356,0
|
|
20230914,170700,151136461,356,356,356,356,0
|
|
20230914,170600,151136461,356,356,356,356,0
|
|
20230914,170500,151136461,356,356,356,356,0
|
|
20230914,170400,151136461,356,356,356,356,0
|
|
20230914,170300,151136461,356,356,356,356,0
|
|
20230914,170200,151136461,356,356,356,356,0
|
|
20230914,170100,151136461,356,356,356,356,0
|
|
20230914,170000,151136461,356,356,356,356,0
|
|
20230914,165900,151136461,356,356,356,356,0
|
|
20230914,165800,151136461,356,356,356,356,0
|
|
20230914,165700,151136461,356,356,356,356,0
|
|
20230914,165600,151136461,356,356,356,356,0
|
|
20230914,165500,151136461,356,356,356,356,0
|
|
20230914,165400,151136461,356,356,356,356,2605
|
|
20230914,165300,151136461,356,356,356,356,0
|
|
20230914,165200,151136461,356,356,356,356,0
|
|
20230914,165100,151136461,356,356,356,356,0
|
|
20230914,165000,151136461,356,356,356,356,0
|
|
20230914,164900,151136461,356,356,356,356,0
|
|
20230914,164800,151136461,356,356,356,356,0
|
|
20230914,164700,151136461,356,356,356,356,0
|
|
20230914,164600,151136461,356,356,356,356,0
|
|
20230914,164500,151136461,356,356,356,356,0
|
|
20230914,164400,151136461,356,356,356,356,0
|
|
20230914,164300,151136461,356,356,356,356,0
|
|
20230914,164200,151136461,356,356,356,356,0
|
|
20230914,164100,151136461,356,356,356,356,0
|
|
20230914,164000,151136461,356,356,356,356,0
|
|
20230914,163900,151136461,356,356,356,356,0
|
|
20230914,163800,151136461,356,356,356,356,0
|
|
20230914,163700,151136461,356,356,356,356,0
|
|
20230914,163600,151136461,356,356,356,356,0
|
|
20230914,163500,151136461,356,356,356,356,0
|
|
20230914,163400,151136461,356,356,356,356,0
|
|
20230914,163300,151136461,356,356,356,356,0
|
|
20230914,163200,151136461,356,356,356,356,0
|
|
20230914,163100,151136461,356,356,356,356,0
|
|
20230914,163000,151136461,356,356,356,356,0
|
|
20230914,162900,151136461,356,356,356,356,0
|
|
20230914,162800,151136461,356,356,356,356,0
|
|
20230914,162700,151136461,356,356,356,356,0
|
|
20230914,162600,151136461,356,356,356,356,0
|
|
20230914,162500,151136461,356,356,356,356,0
|
|
20230914,162400,151136461,356,356,356,356,2605
|
|
20230914,162300,151136461,356,356,356,356,0
|
|
20230914,162200,151136461,356,356,356,356,0
|
|
20230914,162100,151136461,356,356,356,356,0
|
|
20230914,162000,151136461,356,356,356,356,0
|
|
20230914,161900,151136461,356,356,356,356,0
|
|
20230914,161800,151136461,356,356,356,356,0
|
|
20230914,161700,151136461,356,356,356,356,0
|
|
20230914,161600,151136461,356,356,356,356,0
|
|
20230914,161500,151136461,356,356,356,356,0
|
|
20230914,161400,151136461,356,356,356,356,0
|
|
20230914,161300,151136461,356,356,356,356,0
|
|
20230914,161200,151136461,356,356,356,356,0
|
|
20230914,161100,151136461,356,356,356,356,0
|
|
20230914,161000,151136461,356,356,356,356,0
|
|
20230914,160900,151136461,356,356,356,356,0
|
|
20230914,160800,151136461,356,356,356,356,0
|
|
20230914,160700,151136461,356,356,356,356,0
|
|
20230914,160600,151136461,356,356,356,356,0
|
|
20230914,160500,151136461,356,356,356,356,0
|
|
20230914,160400,151136461,356,356,356,356,0
|
|
20230914,160300,151136461,356,356,356,356,0
|
|
20230914,160200,151136461,356,356,356,356,0
|
|
20230914,160100,151136461,356,356,356,356,0
|
|
20230914,160000,151136461,356,356,356,356,0
|
|
20230914,155900,151136461,356,356,356,356,0
|
|
20230914,155800,151136461,356,356,356,356,0
|
|
20230914,155700,151136461,356,356,356,356,0
|
|
20230914,155600,151136461,356,356,356,356,0
|
|
20230914,155500,151136461,356,356,356,356,0
|
|
20230914,155400,151136461,356,356,356,356,2605
|
|
20230914,155300,151136461,356,356,356,356,0
|
|
20230914,155200,151136461,356,356,356,356,0
|
|
20230914,155100,151136461,356,356,356,356,0
|
|
20230914,155000,151136461,356,356,356,356,0
|
|
20230914,154900,151136461,356,356,356,356,0
|
|
20230914,154800,151136461,356,356,356,356,0
|
|
20230914,154700,151136461,356,356,356,356,0
|
|
20230914,154600,151136461,356,356,356,356,0
|
|
20230914,154500,151136461,356,356,356,356,0
|
|
20230914,154400,151136461,356,356,356,356,0
|
|
20230914,154300,151136461,356,356,356,356,0
|
|
20230914,154200,151136461,356,356,356,356,0
|
|
20230914,154100,151136461,356,356,356,356,0
|
|
20230914,154000,151136461,356,356,356,356,0
|
|
20230914,153900,151136461,356,356,356,356,0
|
|
20230914,153800,151136461,356,356,356,356,0
|
|
20230914,153700,151136461,356,356,356,356,0
|
|
20230914,153600,151136461,356,356,356,356,0
|
|
20230914,153500,151136461,356,356,356,356,0
|
|
20230914,153400,151136461,356,356,356,356,0
|
|
20230914,153300,151136461,356,356,356,356,0
|
|
20230914,153200,151136461,356,356,356,356,0
|
|
20230914,153100,151136461,356,356,356,356,0
|
|
20230914,153000,151136461,356,356,356,356,2605
|
|
20230914,152900,150209081,356,356,356,356,0
|
|
20230914,152800,150209081,356,356,356,356,0
|
|
20230914,152700,150209081,356,356,356,356,0
|
|
20230914,152600,150209081,356,356,356,356,0
|
|
20230914,152500,150209081,356,356,356,356,0
|
|
20230914,152400,150209081,356,356,356,356,0
|
|
20230914,152300,150209081,356,356,356,356,0
|
|
20230914,152200,150209081,356,356,356,356,0
|
|
20230914,152100,150209081,356,356,356,356,0
|
|
20230914,152000,150209081,356,356,356,356,0
|
|
20230914,151900,150209081,356,354,356,352,385
|
|
20230914,151800,150073497,356,354,356,354,38
|
|
20230914,151700,150060017,354,351,354,350,49
|
|
20230914,151600,150042767,357,357,357,357,0
|
|
20230914,151500,150042767,357,357,357,346,184491
|
|
20230914,151400,85180038,357,357,357,357,0
|
|
20230914,151300,85180038,357,357,357,357,0
|
|
20230914,151200,85180038,357,356,357,356,8477
|
|
20230914,151100,82162223,356,356,356,356,0
|
|
20230914,151000,82162223,356,356,356,356,0
|
|
20230914,150900,82162223,356,356,356,356,6000
|
|
20230914,150800,80026223,356,356,356,356,0
|
|
20230914,150700,80026223,356,356,356,356,0
|
|
20230914,150600,80026223,356,356,356,356,0
|
|
20230914,150500,80026223,356,356,356,356,295
|
|
20230914,150400,79921203,357,357,357,357,1
|
|
20230914,150300,79920846,356,356,356,356,0
|
|
20230914,150200,79920846,356,356,356,356,1
|
|
20230914,150100,79920490,356,356,356,356,0
|
|
20230914,150000,79920490,356,357,357,356,2
|
|
20230914,145900,79919777,357,357,357,357,0
|
|
20230914,145800,79919777,357,357,357,357,1
|
|
20230914,145700,79919420,356,356,356,356,0
|
|
20230914,145600,79919420,356,356,356,356,0
|
|
20230914,145500,79919420,356,356,356,356,0
|
|
20230914,145400,79919420,356,356,356,356,0
|
|
20230914,145300,79919420,356,356,356,356,0
|
|
20230914,145200,79919420,356,356,356,356,0
|
|
20230914,145100,79919420,356,356,356,356,5000
|
|
20230914,145000,78139420,356,355,356,355,6928
|
|
20230914,144900,75673054,356,356,356,356,0
|
|
20230914,144800,75673054,356,356,356,356,0
|
|
20230914,144700,75673054,356,356,356,356,0
|
|
20230914,144600,75673054,356,356,356,356,9
|
|
20230914,144500,75669850,356,356,356,356,0
|
|
20230914,144400,75669850,356,356,356,356,5
|
|
20230914,144300,75668070,355,355,355,355,0
|
|
20230914,144200,75668070,355,355,355,355,0
|
|
20230914,144100,75668070,355,355,355,355,998
|
|
20230914,144000,75313780,356,356,356,356,1
|
|
20230914,143900,75313424,355,355,355,355,1
|
|
20230914,143800,75313069,356,356,356,356,0
|
|
20230914,143700,75313069,356,357,357,356,26
|
|
20230914,143600,75303812,357,357,357,357,0
|
|
20230914,143500,75303812,357,357,357,357,0
|
|
20230914,143400,75303812,357,357,357,357,0
|
|
20230914,143300,75303812,357,357,357,357,20
|
|
20230914,143200,75296672,357,357,357,357,0
|
|
20230914,143100,75296672,357,357,357,357,44
|
|
20230914,143000,75280964,357,357,357,357,1
|
|
20230914,142900,75280607,357,357,357,357,0
|
|
20230914,142800,75280607,357,357,357,357,0
|
|
20230914,142700,75280607,357,357,357,357,0
|
|
20230914,142600,75280607,357,357,357,357,0
|
|
20230914,142500,75280607,357,357,357,357,0
|
|
20230914,142400,75280607,357,357,357,357,0
|
|
20230914,142300,75280607,357,357,357,357,0
|
|
20230914,142200,75280607,357,357,357,357,0
|
|
20230914,142100,75280607,357,357,357,357,0
|
|
20230914,142000,75280607,357,357,357,357,11
|
|
20230914,141900,75276680,357,357,357,357,0
|
|
20230914,141800,75276680,357,357,357,357,0
|
|
20230914,141700,75276680,357,357,357,357,1
|
|
20230914,141600,75276323,356,356,356,356,0
|
|
20230914,141500,75276323,356,356,356,356,0
|
|
20230914,141400,75276323,356,356,356,356,0
|
|
20230914,141300,75276323,356,356,356,356,0
|
|
20230914,141200,75276323,356,356,356,356,0
|
|
20230914,141100,75276323,356,356,356,356,0
|
|
20230914,141000,75276323,356,356,356,356,0
|
|
20230914,140900,75276323,356,356,356,356,0
|
|
20230914,140800,75276323,356,356,356,356,0
|
|
20230914,140700,75276323,356,356,356,356,0
|
|
20230914,140600,75276323,356,356,356,356,0
|
|
20230914,140500,75276323,356,356,356,356,0
|
|
20230914,140400,75276323,356,356,356,356,0
|
|
20230914,140300,75276323,356,356,356,356,12
|
|
20230914,140200,75272051,356,356,356,356,0
|
|
20230914,140100,75272051,356,356,356,356,1
|
|
20230914,140000,75271695,357,357,357,357,0
|
|
20230914,135900,75271695,357,357,357,357,0
|
|
20230914,135800,75271695,357,357,357,357,0
|
|
20230914,135700,75271695,357,357,357,357,0
|
|
20230914,135600,75271695,357,357,357,357,0
|
|
20230914,135500,75271695,357,357,357,357,0
|
|
20230914,135400,75271695,357,357,357,357,0
|
|
20230914,135300,75271695,357,357,357,357,1
|
|
20230914,135200,75271338,357,357,357,357,0
|
|
20230914,135100,75271338,357,356,357,356,72
|
|
20230914,135000,75245705,356,356,356,356,15
|
|
20230914,134900,75240365,356,356,356,356,0
|
|
20230914,134800,75240365,356,356,356,356,2
|
|
20230914,134700,75239653,355,355,355,355,0
|
|
20230914,134600,75239653,355,355,355,355,0
|
|
20230914,134500,75239653,355,357,357,355,49
|
|
20230914,134400,75222209,356,356,356,356,0
|
|
20230914,134300,75222209,356,356,356,356,0
|
|
20230914,134200,75222209,356,356,356,356,0
|
|
20230914,134100,75222209,356,356,356,356,0
|
|
20230914,134000,75222209,356,356,356,356,0
|
|
20230914,133900,75222209,356,356,356,356,53
|
|
20230914,133800,75203341,356,356,356,356,0
|
|
20230914,133700,75203341,356,356,356,356,1
|
|
20230914,133600,75202985,354,354,354,354,0
|
|
20230914,133500,75202985,354,354,354,354,0
|
|
20230914,133400,75202985,354,354,354,354,1001
|
|
20230914,133300,74848631,354,355,355,354,2002
|
|
20230914,133200,74139921,356,356,356,356,0
|
|
20230914,133100,74139921,356,356,356,356,0
|
|
20230914,133000,74139921,356,356,356,356,30
|
|
20230914,132900,74129241,356,356,356,356,0
|
|
20230914,132800,74129241,356,356,356,356,0
|
|
20230914,132700,74129241,356,356,356,356,0
|
|
20230914,132600,74129241,356,356,356,356,0
|
|
20230914,132500,74129241,356,356,356,356,842
|
|
20230914,132400,73829489,357,357,357,357,0
|
|
20230914,132300,73829489,357,357,357,357,0
|
|
20230914,132200,73829489,357,357,357,357,0
|
|
20230914,132100,73829489,357,357,357,357,1
|
|
20230914,132000,73829132,355,355,355,355,0
|
|
20230914,131900,73829132,355,355,355,355,0
|
|
20230914,131800,73829132,355,355,355,355,4
|
|
20230914,131700,73827712,357,357,357,357,0
|
|
20230914,131600,73827712,357,357,357,357,0
|
|
20230914,131500,73827712,357,357,357,357,0
|
|
20230914,131400,73827712,357,357,357,357,0
|
|
20230914,131300,73827712,357,357,357,357,0
|
|
20230914,131200,73827712,357,357,357,357,0
|
|
20230914,131100,73827712,357,357,357,357,0
|
|
20230914,131000,73827712,357,357,357,357,0
|
|
20230914,130900,73827712,357,357,357,357,27
|
|
20230914,130800,73818073,357,357,357,357,20
|
|
20230914,130700,73810933,357,357,357,357,0
|
|
20230914,130600,73810933,357,357,357,357,0
|
|
20230914,130500,73810933,357,357,357,357,0
|
|
20230914,130400,73810933,357,357,357,357,0
|
|
20230914,130300,73810933,357,357,357,357,1
|
|
20230914,130200,73810576,355,355,355,355,0
|
|
20230914,130100,73810576,355,355,355,355,0
|
|
20230914,130000,73810576,355,355,355,355,0
|
|
20230914,125900,73810576,355,355,355,355,0
|
|
20230914,125800,73810576,355,355,355,355,0
|
|
20230914,125700,73810576,355,355,355,355,0
|
|
20230914,125600,73810576,355,355,355,355,1
|
|
20230914,125500,73810221,353,354,354,353,7200
|
|
20230914,125400,71267687,355,355,355,355,0
|
|
20230914,125300,71267687,355,355,355,355,1
|
|
20230914,125200,71267332,357,357,357,357,0
|
|
20230914,125100,71267332,357,357,357,357,1
|
|
20230914,125000,71266975,356,356,356,356,0
|
|
20230914,124900,71266975,356,356,356,356,0
|
|
20230914,124800,71266975,356,356,356,356,0
|
|
20230914,124700,71266975,356,356,356,356,0
|
|
20230914,124600,71266975,356,356,356,356,0
|
|
20230914,124500,71266975,356,356,356,356,0
|
|
20230914,124400,71266975,356,356,356,356,0
|
|
20230914,124300,71266975,356,356,356,356,0
|
|
20230914,124200,71266975,356,356,356,356,0
|
|
20230914,124100,71266975,356,356,356,356,1
|
|
20230914,124000,71266619,354,355,355,354,500
|
|
20230914,123900,71089518,357,357,357,357,0
|
|
20230914,123800,71089518,357,357,357,357,0
|
|
20230914,123700,71089518,357,357,357,357,0
|
|
20230914,123600,71089518,357,357,357,357,0
|
|
20230914,123500,71089518,357,357,357,357,0
|
|
20230914,123400,71089518,357,357,357,357,0
|
|
20230914,123300,71089518,357,357,357,357,0
|
|
20230914,123200,71089518,357,357,357,357,0
|
|
20230914,123100,71089518,357,357,357,357,0
|
|
20230914,123000,71089518,357,357,357,357,0
|
|
20230914,122900,71089518,357,357,357,357,0
|
|
20230914,122800,71089518,357,357,357,357,0
|
|
20230914,122700,71089518,357,357,357,357,0
|
|
20230914,122600,71089518,357,357,357,357,0
|
|
20230914,122500,71089518,357,357,357,357,0
|
|
20230914,122400,71089518,357,357,357,357,0
|
|
20230914,122300,71089518,357,357,357,357,0
|
|
20230914,122200,71089518,357,357,357,357,1
|
|
20230914,122100,71089161,354,357,357,354,2
|
|
20230914,122000,71088450,357,357,357,357,0
|
|
20230914,121900,71088450,357,357,357,357,0
|
|
20230914,121800,71088450,357,357,357,357,2
|
|
20230914,121700,71087736,357,357,357,357,12952
|
|
20230914,121600,66463872,357,356,357,356,26394
|
|
20230914,121500,57041991,354,354,354,354,0
|
|
20230914,121400,57041991,354,354,354,354,2
|
|
20230914,121300,57041283,354,354,354,354,10000
|
|
20230914,121200,53501283,355,355,355,355,0
|
|
20230914,121100,53501283,355,356,356,355,223
|
|
20230914,121000,53422114,357,357,357,357,0
|
|
20230914,120900,53422114,357,357,357,357,0
|
|
20230914,120800,53422114,357,357,357,357,0
|
|
20230914,120700,53422114,357,357,357,357,0
|
|
20230914,120600,53422114,357,357,357,357,0
|
|
20230914,120500,53422114,357,357,357,357,0
|
|
20230914,120400,53422114,357,357,357,357,0
|
|
20230914,120300,53422114,357,357,357,357,0
|
|
20230914,120200,53422114,357,357,357,357,0
|
|
20230914,120100,53422114,357,357,357,357,0
|
|
20230914,120000,53422114,357,357,357,357,0
|
|
20230914,115900,53422114,357,357,357,357,0
|
|
20230914,115800,53422114,357,357,357,357,0
|
|
20230914,115700,53422114,357,357,357,357,0
|
|
20230914,115600,53422114,357,357,357,357,0
|
|
20230914,115500,53422114,357,357,357,357,0
|
|
20230914,115400,53422114,357,357,357,357,3000
|
|
20230914,115300,52351114,357,357,357,357,0
|
|
20230914,115200,52351114,357,357,357,357,0
|
|
20230914,115100,52351114,357,355,357,355,4573
|
|
20230914,115000,50719052,356,356,356,356,0
|
|
20230914,114900,50719052,356,356,356,356,1
|
|
20230914,114800,50718696,356,356,356,356,2
|
|
20230914,114700,50717984,356,356,356,356,0
|
|
20230914,114600,50717984,356,356,356,356,0
|
|
20230914,114500,50717984,356,356,356,356,0
|
|
20230914,114400,50717984,356,356,356,356,0
|
|
20230914,114300,50717984,356,356,356,356,0
|
|
20230914,114200,50717984,356,356,356,356,0
|
|
20230914,114100,50717984,356,356,356,356,500
|
|
20230914,114000,50539984,357,357,357,357,0
|
|
20230914,113900,50539984,357,357,357,357,0
|
|
20230914,113800,50539984,357,357,357,357,0
|
|
20230914,113700,50539984,357,357,357,357,0
|
|
20230914,113600,50539984,357,357,357,357,0
|
|
20230914,113500,50539984,357,357,357,357,0
|
|
20230914,113400,50539984,357,357,357,357,0
|
|
20230914,113300,50539984,357,357,357,357,0
|
|
20230914,113200,50539984,357,357,357,357,0
|
|
20230914,113100,50539984,357,357,357,357,0
|
|
20230914,113000,50539984,357,357,357,357,1
|
|
20230914,112900,50539627,358,355,358,355,10000
|
|
20230914,112800,46970778,354,354,354,354,0
|
|
20230914,112700,46970778,354,354,354,354,0
|
|
20230914,112600,46970778,354,354,354,354,0
|
|
20230914,112500,46970778,354,354,354,354,1
|
|
20230914,112400,46970424,354,354,354,354,0
|
|
20230914,112300,46970424,354,354,354,354,0
|
|
20230914,112200,46970424,354,354,354,354,0
|
|
20230914,112100,46970424,354,354,354,354,0
|
|
20230914,112000,46970424,354,354,354,354,0
|
|
20230914,111900,46970424,354,354,354,354,2
|
|
20230914,111800,46969716,354,354,354,354,0
|
|
20230914,111700,46969716,354,354,354,354,0
|
|
20230914,111600,46969716,354,354,354,354,0
|
|
20230914,111500,46969716,354,355,355,354,6
|
|
20230914,111400,46967587,354,354,354,354,0
|
|
20230914,111300,46967587,354,354,354,354,0
|
|
20230914,111200,46967587,354,354,354,354,0
|
|
20230914,111100,46967587,354,354,354,354,0
|
|
20230914,111000,46967587,354,354,354,354,1
|
|
20230914,110900,46967233,355,355,355,355,0
|
|
20230914,110800,46967233,355,355,355,355,30
|
|
20230914,110700,46956583,355,355,355,355,501
|
|
20230914,110600,46778728,354,354,354,354,0
|
|
20230914,110500,46778728,354,354,354,354,1
|
|
20230914,110400,46778374,355,355,355,355,0
|
|
20230914,110300,46778374,355,355,355,355,0
|
|
20230914,110200,46778374,355,355,355,355,0
|
|
20230914,110100,46778374,355,354,355,354,6001
|
|
20230914,110000,44649232,353,353,353,353,2
|
|
20230914,105900,44648526,354,354,354,354,1
|
|
20230914,105800,44648172,354,354,354,354,1
|
|
20230914,105700,44647818,354,354,354,354,0
|
|
20230914,105600,44647818,354,354,354,354,2
|
|
20230914,105500,44647110,354,354,354,354,0
|
|
20230914,105400,44647110,354,354,354,354,0
|
|
20230914,105300,44647110,354,354,354,354,1
|
|
20230914,105200,44646756,353,353,353,353,0
|
|
20230914,105100,44646756,353,353,353,353,1
|
|
20230914,105000,44646403,354,354,354,354,0
|
|
20230914,104900,44646403,354,354,354,354,0
|
|
20230914,104800,44646403,354,354,354,354,1
|
|
20230914,104700,44646049,353,353,353,353,0
|
|
20230914,104600,44646049,353,354,354,353,2
|
|
20230914,104500,44645342,354,354,354,354,50
|
|
20230914,104400,44627642,354,354,354,354,1
|
|
20230914,104300,44627288,354,354,354,354,1
|
|
20230914,104200,44626934,352,352,352,352,32
|
|
20230914,104100,44615670,354,352,354,352,31
|
|
20230914,104000,44604756,352,353,353,352,1593
|
|
20230914,103900,44043140,354,354,354,354,6
|
|
20230914,103800,44041016,354,354,354,354,0
|
|
20230914,103700,44041016,354,354,354,354,0
|
|
20230914,103600,44041016,354,354,354,354,0
|
|
20230914,103500,44041016,354,354,354,354,0
|
|
20230914,103400,44041016,354,354,354,354,0
|
|
20230914,103300,44041016,354,354,354,354,0
|
|
20230914,103200,44041016,354,354,354,354,0
|
|
20230914,103100,44041016,354,354,354,354,8
|
|
20230914,103000,44038184,354,354,354,354,0
|
|
20230914,102900,44038184,354,352,354,352,40001
|
|
20230914,102800,29957830,352,353,353,352,50000
|
|
20230914,102700,12354802,354,354,354,354,0
|
|
20230914,102600,12354802,354,354,354,354,0
|
|
20230914,102500,12354802,354,354,354,354,0
|
|
20230914,102400,12354802,354,354,354,354,0
|
|
20230914,102300,12354802,354,354,354,354,1
|
|
20230914,102200,12354448,352,352,352,352,0
|
|
20230914,102100,12354448,352,352,352,352,0
|
|
20230914,102000,12354448,352,352,352,352,0
|
|
20230914,101900,12354448,352,353,353,352,11637
|
|
20230914,101800,8252677,353,353,353,353,0
|
|
20230914,101700,8252677,353,353,353,353,0
|
|
20230914,101600,8252677,353,353,353,353,1000
|
|
20230914,101500,7899677,353,353,353,353,1
|
|
20230914,101400,7899324,353,353,353,353,0
|
|
20230914,101300,7899324,353,355,355,353,722
|
|
20230914,101200,7643737,355,355,355,355,43
|
|
20230914,101100,7628472,355,355,355,355,22
|
|
20230914,101000,7620662,355,355,355,355,0
|
|
20230914,100900,7620662,355,355,355,355,0
|
|
20230914,100800,7620662,355,355,355,355,150
|
|
20230914,100700,7567412,355,355,355,355,365
|
|
20230914,100600,7437837,356,356,356,356,0
|
|
20230914,100500,7437837,356,356,356,356,0
|
|
20230914,100400,7437837,356,356,356,356,0
|
|
20230914,100300,7437837,356,356,356,356,1
|
|
20230914,100200,7437481,356,356,356,356,100
|
|
20230914,100100,7401881,356,356,356,356,2
|
|
20230914,100000,7401169,355,355,355,355,0
|
|
20230914,095900,7401169,355,355,355,355,0
|
|
20230914,095800,7401169,355,355,355,355,0
|
|
20230914,095700,7401169,355,355,355,355,0
|
|
20230914,095600,7401169,355,355,355,355,0
|
|
20230914,095500,7401169,355,355,355,355,15
|
|
20230914,095400,7395844,355,355,355,355,0
|
|
20230914,095300,7395844,355,355,355,355,936
|
|
20230914,095200,7063564,355,355,355,355,3
|
|
20230914,095100,7062499,355,355,355,355,0
|
|
20230914,095000,7062499,355,355,355,355,1
|
|
20230914,094900,7062144,355,355,355,355,60
|
|
20230914,094800,7040844,354,354,354,354,13
|
|
20230914,094700,7036242,354,354,354,354,0
|
|
20230914,094600,7036242,354,354,354,354,0
|
|
20230914,094500,7036242,354,354,354,354,303
|
|
20230914,094400,6928980,354,354,354,354,10
|
|
20230914,094300,6925440,354,354,354,354,0
|
|
20230914,094200,6925440,354,354,354,354,100
|
|
20230914,094100,6890040,354,354,354,354,981
|
|
20230914,094000,6542766,354,354,354,354,1
|
|
20230914,093900,6542412,354,354,354,354,0
|
|
20230914,093800,6542412,354,354,354,354,10
|
|
20230914,093700,6538872,354,354,354,354,0
|
|
20230914,093600,6538872,354,354,354,354,4
|
|
20230914,093500,6537456,354,354,354,354,1
|
|
20230914,093400,6537102,352,353,353,352,2000
|
|
20230914,093300,5831522,353,353,353,353,0
|
|
20230914,093200,5831522,353,354,354,353,6
|
|
20230914,093100,5829399,354,354,354,354,2
|
|
20230914,093000,5828691,353,353,353,353,1
|
|
20230914,092900,5828338,354,354,354,354,1
|
|
20230914,092800,5827984,354,354,354,354,7
|
|
20230914,092700,5825506,353,353,353,353,0
|
|
20230914,092600,5825506,353,354,354,353,7001
|
|
20230914,092500,3354152,353,353,353,353,745
|
|
20230914,092400,3091167,353,353,353,353,0
|
|
20230914,092300,3091167,353,353,353,353,83
|
|
20230914,092200,3061868,354,354,354,353,659
|
|
20230914,092100,2829235,354,354,354,354,1000
|
|
20230914,092000,2475235,354,354,354,354,255
|
|
20230914,091900,2384965,354,354,354,354,994
|
|
20230914,091800,2033089,354,358,358,354,12
|
|
20230914,091700,2028825,358,355,359,355,120
|
|
20230914,091600,1986008,355,355,355,355,500
|
|
20230914,091500,1808508,354,354,354,354,1310
|
|
20230914,091400,1344768,355,354,355,354,403
|
|
20230914,091300,1201705,355,355,355,355,0
|
|
20230914,091200,1201705,355,355,355,355,51
|
|
20230914,091100,1183600,355,355,355,355,101
|
|
20230914,091000,1147745,355,355,355,355,52
|
|
20230914,090900,1129285,355,355,355,355,1
|
|
20230914,090800,1128930,353,354,354,353,3122
|
|
20230914,090700,25489,354,354,354,354,65
|
|
20230914,090600,2479,355,355,355,355,2
|
|
20230914,090500,1769,355,355,355,355,1
|
|
20230914,090400,1414,355,355,355,355,1
|
|
20230914,090300,1059,353,353,353,353,0
|
|
20230914,090200,1059,353,353,353,353,0
|
|
20230914,090100,1059,353,353,353,353,0
|
|
20230914,090000,1059,353,353,353,353,3
|