598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,185500,66600122,354,354,354,354,12882
|
|
20230915,185400,66600122,354,354,354,354,0
|
|
20230915,185300,66600122,354,354,354,354,0
|
|
20230915,185200,66600122,354,354,354,354,0
|
|
20230915,185100,66600122,354,354,354,354,0
|
|
20230915,185000,66600122,354,354,354,354,0
|
|
20230915,184900,66600122,354,354,354,354,0
|
|
20230915,184800,66600122,354,354,354,354,0
|
|
20230915,184700,66600122,354,354,354,354,0
|
|
20230915,184600,66600122,354,354,354,354,0
|
|
20230915,184500,66600122,354,354,354,354,0
|
|
20230915,184400,66600122,354,354,354,354,0
|
|
20230915,184300,66600122,354,354,354,354,0
|
|
20230915,184200,66600122,354,354,354,354,0
|
|
20230915,184100,66600122,354,354,354,354,0
|
|
20230915,184000,66600122,354,354,354,354,0
|
|
20230915,183900,66600122,354,354,354,354,0
|
|
20230915,183800,66600122,354,354,354,354,0
|
|
20230915,183700,66600122,354,354,354,354,0
|
|
20230915,183600,66600122,354,354,354,354,0
|
|
20230915,183500,66600122,354,354,354,354,0
|
|
20230915,183400,66600122,354,354,354,354,0
|
|
20230915,183300,66600122,354,354,354,354,0
|
|
20230915,183200,66600122,354,354,354,354,0
|
|
20230915,183100,66600122,354,354,354,354,0
|
|
20230915,183000,66600122,354,354,354,354,0
|
|
20230915,182900,66600122,354,354,354,354,0
|
|
20230915,182800,66600122,354,354,354,354,0
|
|
20230915,182700,66600122,354,354,354,354,0
|
|
20230915,182600,66600122,354,354,354,354,0
|
|
20230915,182500,66600122,354,354,354,354,12882
|
|
20230915,182400,66600122,354,354,354,354,0
|
|
20230915,182300,66600122,354,354,354,354,0
|
|
20230915,182200,66600122,354,354,354,354,0
|
|
20230915,182100,66600122,354,354,354,354,0
|
|
20230915,182000,66600122,354,354,354,354,0
|
|
20230915,181900,66600122,354,354,354,354,0
|
|
20230915,181800,66600122,354,354,354,354,0
|
|
20230915,181700,66600122,354,354,354,354,0
|
|
20230915,181600,66600122,354,354,354,354,0
|
|
20230915,181500,66600122,354,354,354,354,0
|
|
20230915,181400,66600122,354,354,354,354,0
|
|
20230915,181300,66600122,354,354,354,354,0
|
|
20230915,181200,66600122,354,354,354,354,0
|
|
20230915,181100,66600122,354,354,354,354,0
|
|
20230915,181000,66600122,354,354,354,354,0
|
|
20230915,180900,66600122,354,354,354,354,0
|
|
20230915,180800,66600122,354,354,354,354,0
|
|
20230915,180700,66600122,354,354,354,354,0
|
|
20230915,180600,66600122,354,354,354,354,0
|
|
20230915,180500,66600122,354,354,354,354,0
|
|
20230915,180400,66600122,354,354,354,354,0
|
|
20230915,180300,66600122,354,354,354,354,0
|
|
20230915,180200,66600122,354,354,354,354,0
|
|
20230915,180100,66600122,354,354,354,354,0
|
|
20230915,180000,66600122,354,354,354,354,0
|
|
20230915,175900,66600122,354,354,354,354,0
|
|
20230915,175800,66600122,354,354,354,354,0
|
|
20230915,175700,66600122,354,354,354,354,0
|
|
20230915,175600,66600122,354,354,354,354,0
|
|
20230915,175500,66600122,354,354,354,354,12882
|
|
20230915,175400,66600122,354,354,354,354,0
|
|
20230915,175300,66600122,354,354,354,354,0
|
|
20230915,175200,66600122,354,354,354,354,0
|
|
20230915,175100,66600122,354,354,354,354,0
|
|
20230915,175000,66600122,354,354,354,354,0
|
|
20230915,174900,66600122,354,354,354,354,0
|
|
20230915,174800,66600122,354,354,354,354,0
|
|
20230915,174700,66600122,354,354,354,354,0
|
|
20230915,174600,66600122,354,354,354,354,0
|
|
20230915,174500,66600122,354,354,354,354,0
|
|
20230915,174400,66600122,354,354,354,354,0
|
|
20230915,174300,66600122,354,354,354,354,0
|
|
20230915,174200,66600122,354,354,354,354,0
|
|
20230915,174100,66600122,354,354,354,354,0
|
|
20230915,174000,66600122,354,354,354,354,0
|
|
20230915,173900,66600122,354,354,354,354,0
|
|
20230915,173800,66600122,354,354,354,354,0
|
|
20230915,173700,66600122,354,354,354,354,0
|
|
20230915,173600,66600122,354,354,354,354,0
|
|
20230915,173500,66600122,354,354,354,354,0
|
|
20230915,173400,66600122,354,354,354,354,0
|
|
20230915,173300,66600122,354,354,354,354,0
|
|
20230915,173200,66600122,354,354,354,354,0
|
|
20230915,173100,66600122,354,354,354,354,0
|
|
20230915,173000,66600122,354,354,354,354,0
|
|
20230915,172900,66600122,354,354,354,354,0
|
|
20230915,172800,66600122,354,354,354,354,0
|
|
20230915,172700,66600122,354,354,354,354,0
|
|
20230915,172600,66600122,354,354,354,354,0
|
|
20230915,172500,66600122,354,354,354,354,12882
|
|
20230915,172400,66600122,354,354,354,354,0
|
|
20230915,172300,66600122,354,354,354,354,0
|
|
20230915,172200,66600122,354,354,354,354,0
|
|
20230915,172100,66600122,354,354,354,354,0
|
|
20230915,172000,66600122,354,354,354,354,0
|
|
20230915,171900,66600122,354,354,354,354,0
|
|
20230915,171800,66600122,354,354,354,354,0
|
|
20230915,171700,66600122,354,354,354,354,0
|
|
20230915,171600,66600122,354,354,354,354,0
|
|
20230915,171500,66600122,354,354,354,354,0
|
|
20230915,171400,66600122,354,354,354,354,0
|
|
20230915,171300,66600122,354,354,354,354,0
|
|
20230915,171200,66600122,354,354,354,354,0
|
|
20230915,171100,66600122,354,354,354,354,0
|
|
20230915,171000,66600122,354,354,354,354,0
|
|
20230915,170900,66600122,354,354,354,354,0
|
|
20230915,170800,66600122,354,354,354,354,0
|
|
20230915,170700,66600122,354,354,354,354,0
|
|
20230915,170600,66600122,354,354,354,354,0
|
|
20230915,170500,66600122,354,354,354,354,0
|
|
20230915,170400,66600122,354,354,354,354,0
|
|
20230915,170300,66600122,354,354,354,354,0
|
|
20230915,170200,66600122,354,354,354,354,0
|
|
20230915,170100,66600122,354,354,354,354,0
|
|
20230915,170000,66600122,354,354,354,354,0
|
|
20230915,165900,66600122,354,354,354,354,0
|
|
20230915,165800,66600122,354,354,354,354,0
|
|
20230915,165700,66600122,354,354,354,354,0
|
|
20230915,165600,66600122,354,354,354,354,0
|
|
20230915,165500,66600122,354,354,354,354,12882
|
|
20230915,165400,66600122,354,354,354,354,0
|
|
20230915,165300,66600122,354,354,354,354,0
|
|
20230915,165200,66600122,354,354,354,354,0
|
|
20230915,165100,66600122,354,354,354,354,0
|
|
20230915,165000,66600122,354,354,354,354,0
|
|
20230915,164900,66600122,354,354,354,354,0
|
|
20230915,164800,66600122,354,354,354,354,0
|
|
20230915,164700,66600122,354,354,354,354,0
|
|
20230915,164600,66600122,354,354,354,354,0
|
|
20230915,164500,66600122,354,354,354,354,0
|
|
20230915,164400,66600122,354,354,354,354,0
|
|
20230915,164300,66600122,354,354,354,354,0
|
|
20230915,164200,66600122,354,354,354,354,0
|
|
20230915,164100,66600122,354,354,354,354,0
|
|
20230915,164000,66600122,354,354,354,354,0
|
|
20230915,163900,66600122,354,354,354,354,0
|
|
20230915,163800,66600122,354,354,354,354,0
|
|
20230915,163700,66600122,354,354,354,354,0
|
|
20230915,163600,66600122,354,354,354,354,0
|
|
20230915,163500,66600122,354,354,354,354,0
|
|
20230915,163400,66600122,354,354,354,354,0
|
|
20230915,163300,66600122,354,354,354,354,0
|
|
20230915,163200,66600122,354,354,354,354,0
|
|
20230915,163100,66600122,354,354,354,354,0
|
|
20230915,163000,66600122,354,354,354,354,0
|
|
20230915,162900,66600122,354,354,354,354,0
|
|
20230915,162800,66600122,354,354,354,354,0
|
|
20230915,162700,66600122,354,354,354,354,0
|
|
20230915,162600,66600122,354,354,354,354,0
|
|
20230915,162500,66600122,354,354,354,354,12882
|
|
20230915,162400,66600122,354,354,354,354,0
|
|
20230915,162300,66600122,354,354,354,354,0
|
|
20230915,162200,66600122,354,354,354,354,0
|
|
20230915,162100,66600122,354,354,354,354,0
|
|
20230915,162000,66600122,354,354,354,354,0
|
|
20230915,161900,66600122,354,354,354,354,0
|
|
20230915,161800,66600122,354,354,354,354,0
|
|
20230915,161700,66600122,354,354,354,354,0
|
|
20230915,161600,66600122,354,354,354,354,0
|
|
20230915,161500,66600122,354,354,354,354,0
|
|
20230915,161400,66600122,354,354,354,354,0
|
|
20230915,161300,66600122,354,354,354,354,0
|
|
20230915,161200,66600122,354,354,354,354,0
|
|
20230915,161100,66600122,354,354,354,354,0
|
|
20230915,161000,66600122,354,354,354,354,0
|
|
20230915,160900,66600122,354,354,354,354,0
|
|
20230915,160800,66600122,354,354,354,354,0
|
|
20230915,160700,66600122,354,354,354,354,0
|
|
20230915,160600,66600122,354,354,354,354,0
|
|
20230915,160500,66600122,354,354,354,354,0
|
|
20230915,160400,66600122,354,354,354,354,0
|
|
20230915,160300,66600122,354,354,354,354,0
|
|
20230915,160200,66600122,354,354,354,354,0
|
|
20230915,160100,66600122,354,354,354,354,0
|
|
20230915,160000,66600122,354,354,354,354,0
|
|
20230915,155900,66600122,354,354,354,354,0
|
|
20230915,155800,66600122,354,354,354,354,0
|
|
20230915,155700,66600122,354,354,354,354,0
|
|
20230915,155600,66600122,354,354,354,354,0
|
|
20230915,155500,66600122,354,354,354,354,12882
|
|
20230915,155400,66600122,354,354,354,354,0
|
|
20230915,155300,66600122,354,354,354,354,0
|
|
20230915,155200,66600122,354,354,354,354,0
|
|
20230915,155100,66600122,354,354,354,354,0
|
|
20230915,155000,66600122,354,354,354,354,0
|
|
20230915,154900,66600122,354,354,354,354,0
|
|
20230915,154800,66600122,354,354,354,354,0
|
|
20230915,154700,66600122,354,354,354,354,0
|
|
20230915,154600,66600122,354,354,354,354,0
|
|
20230915,154500,66600122,354,354,354,354,0
|
|
20230915,154400,66600122,354,354,354,354,0
|
|
20230915,154300,66600122,354,354,354,354,0
|
|
20230915,154200,66600122,354,354,354,354,0
|
|
20230915,154100,66600122,354,354,354,354,0
|
|
20230915,154000,66600122,354,354,354,354,0
|
|
20230915,153900,66600122,354,354,354,354,0
|
|
20230915,153800,66600122,354,354,354,354,0
|
|
20230915,153700,66600122,354,354,354,354,0
|
|
20230915,153600,66600122,354,354,354,354,0
|
|
20230915,153500,66600122,354,354,354,354,0
|
|
20230915,153400,66600122,354,354,354,354,0
|
|
20230915,153300,66600122,354,354,354,354,0
|
|
20230915,153200,66600122,354,354,354,354,0
|
|
20230915,153100,66600122,354,354,354,354,0
|
|
20230915,153000,66600122,354,354,354,354,12882
|
|
20230915,152900,62039894,356,356,356,356,0
|
|
20230915,152800,62039894,356,356,356,356,0
|
|
20230915,152700,62039894,356,356,356,356,0
|
|
20230915,152600,62039894,356,356,356,356,0
|
|
20230915,152500,62039894,356,356,356,356,0
|
|
20230915,152400,62039894,356,356,356,356,0
|
|
20230915,152300,62039894,356,356,356,356,0
|
|
20230915,152200,62039894,356,356,356,356,0
|
|
20230915,152100,62039894,356,356,356,356,0
|
|
20230915,152000,62039894,356,356,356,356,0
|
|
20230915,151900,62039894,356,355,356,355,2
|
|
20230915,151800,62039183,356,356,356,356,1
|
|
20230915,151700,62038827,356,355,356,355,10114
|
|
20230915,151600,58448356,356,355,356,355,362
|
|
20230915,151500,58319486,356,357,357,356,2002
|
|
20230915,151400,57606773,357,357,357,357,0
|
|
20230915,151300,57606773,357,357,357,357,4
|
|
20230915,151200,57605345,357,357,357,357,0
|
|
20230915,151100,57605345,357,356,357,356,2
|
|
20230915,151000,57604632,357,357,357,357,0
|
|
20230915,150900,57604632,357,357,357,357,8
|
|
20230915,150800,57601776,357,357,357,357,0
|
|
20230915,150700,57601776,357,357,357,357,1
|
|
20230915,150600,57601419,357,357,357,357,1
|
|
20230915,150500,57601062,356,356,356,356,1
|
|
20230915,150400,57600706,357,357,357,357,88
|
|
20230915,150300,57569290,357,357,357,357,100
|
|
20230915,150200,57533590,357,357,357,356,12
|
|
20230915,150100,57529316,357,357,357,357,0
|
|
20230915,150000,57529316,357,357,357,357,0
|
|
20230915,145900,57529316,357,357,357,357,0
|
|
20230915,145800,57529316,357,357,357,357,0
|
|
20230915,145700,57529316,357,357,357,357,0
|
|
20230915,145600,57529316,357,357,357,357,0
|
|
20230915,145500,57529316,357,357,357,357,0
|
|
20230915,145400,57529316,357,357,357,357,0
|
|
20230915,145300,57529316,357,357,357,357,0
|
|
20230915,145200,57529316,357,357,357,357,0
|
|
20230915,145100,57529316,357,357,357,357,0
|
|
20230915,145000,57529316,357,357,357,357,600
|
|
20230915,144900,57315116,357,357,357,357,0
|
|
20230915,144800,57315116,357,357,357,357,1
|
|
20230915,144700,57314759,357,357,357,357,0
|
|
20230915,144600,57314759,357,357,357,357,1
|
|
20230915,144500,57314402,356,356,356,356,10
|
|
20230915,144400,57310842,356,356,356,356,8068
|
|
20230915,144300,54438634,356,356,356,356,0
|
|
20230915,144200,54438634,356,356,356,356,0
|
|
20230915,144100,54438634,356,356,356,356,0
|
|
20230915,144000,54438634,356,356,356,356,50
|
|
20230915,143900,54420834,355,355,355,355,6
|
|
20230915,143800,54418704,356,356,356,356,0
|
|
20230915,143700,54418704,356,356,356,356,50
|
|
20230915,143600,54400904,355,356,356,355,186
|
|
20230915,143500,54334774,355,355,355,355,1379
|
|
20230915,143400,53845229,355,355,355,355,43
|
|
20230915,143300,53829964,355,355,355,355,0
|
|
20230915,143200,53829964,355,355,355,355,0
|
|
20230915,143100,53829964,355,355,355,355,0
|
|
20230915,143000,53829964,355,355,355,355,0
|
|
20230915,142900,53829964,355,355,355,355,0
|
|
20230915,142800,53829964,355,355,355,355,0
|
|
20230915,142700,53829964,355,355,355,355,0
|
|
20230915,142600,53829964,355,355,355,355,0
|
|
20230915,142500,53829964,355,355,355,355,0
|
|
20230915,142400,53829964,355,355,355,355,0
|
|
20230915,142300,53829964,355,355,355,355,0
|
|
20230915,142200,53829964,355,355,355,355,0
|
|
20230915,142100,53829964,355,355,355,355,0
|
|
20230915,142000,53829964,355,355,355,355,361
|
|
20230915,141900,53701809,355,355,355,355,0
|
|
20230915,141800,53701809,355,355,355,355,0
|
|
20230915,141700,53701809,355,355,355,355,0
|
|
20230915,141600,53701809,355,355,355,355,177
|
|
20230915,141500,53638974,355,355,355,355,0
|
|
20230915,141400,53638974,355,355,355,355,900
|
|
20230915,141300,53319474,356,356,356,356,0
|
|
20230915,141200,53319474,356,356,356,356,0
|
|
20230915,141100,53319474,356,356,356,356,0
|
|
20230915,141000,53319474,356,356,356,356,0
|
|
20230915,140900,53319474,356,356,356,356,0
|
|
20230915,140800,53319474,356,356,356,356,11
|
|
20230915,140700,53315558,356,356,356,356,0
|
|
20230915,140600,53315558,356,356,356,356,0
|
|
20230915,140500,53315558,356,356,356,356,0
|
|
20230915,140400,53315558,356,356,356,356,0
|
|
20230915,140300,53315558,356,356,356,356,4004
|
|
20230915,140200,51890134,356,356,356,356,1
|
|
20230915,140100,51889778,356,356,356,356,0
|
|
20230915,140000,51889778,356,356,356,356,0
|
|
20230915,135900,51889778,356,356,356,356,0
|
|
20230915,135800,51889778,356,356,356,356,0
|
|
20230915,135700,51889778,356,356,356,356,0
|
|
20230915,135600,51889778,356,356,356,356,0
|
|
20230915,135500,51889778,356,356,356,356,1
|
|
20230915,135400,51889422,356,356,356,356,45
|
|
20230915,135300,51873402,355,356,356,355,1902
|
|
20230915,135200,51198190,355,355,355,355,500
|
|
20230915,135100,51020690,356,356,356,356,0
|
|
20230915,135000,51020690,356,356,356,356,42
|
|
20230915,134900,51005738,356,356,356,356,0
|
|
20230915,134800,51005738,356,356,356,356,0
|
|
20230915,134700,51005738,356,356,356,356,0
|
|
20230915,134600,51005738,356,356,356,356,0
|
|
20230915,134500,51005738,356,356,356,356,1
|
|
20230915,134400,51005382,354,354,354,354,0
|
|
20230915,134300,51005382,354,354,354,354,2500
|
|
20230915,134200,50120382,356,356,356,356,0
|
|
20230915,134100,50120382,356,354,356,354,51
|
|
20230915,134000,50102326,356,356,356,356,1
|
|
20230915,133900,50101970,356,356,356,356,1
|
|
20230915,133800,50101614,354,354,354,354,0
|
|
20230915,133700,50101614,354,354,354,354,0
|
|
20230915,133600,50101614,354,354,354,354,0
|
|
20230915,133500,50101614,354,354,354,354,0
|
|
20230915,133400,50101614,354,356,356,354,3300
|
|
20230915,133300,48931211,355,355,355,355,0
|
|
20230915,133200,48931211,355,355,355,355,1
|
|
20230915,133100,48930856,356,356,356,356,0
|
|
20230915,133000,48930856,356,356,356,356,3
|
|
20230915,132900,48929788,356,356,356,356,1
|
|
20230915,132800,48929432,356,356,356,356,0
|
|
20230915,132700,48929432,356,356,356,356,0
|
|
20230915,132600,48929432,356,356,356,356,0
|
|
20230915,132500,48929432,356,356,356,356,0
|
|
20230915,132400,48929432,356,356,356,356,1
|
|
20230915,132300,48929076,355,355,355,355,0
|
|
20230915,132200,48929076,355,355,355,355,0
|
|
20230915,132100,48929076,355,355,355,355,0
|
|
20230915,132000,48929076,355,355,355,355,1
|
|
20230915,131900,48928721,355,355,355,354,6550
|
|
20230915,131800,46606832,356,356,356,356,0
|
|
20230915,131700,46606832,356,356,356,356,0
|
|
20230915,131600,46606832,356,356,356,356,0
|
|
20230915,131500,46606832,356,356,356,356,0
|
|
20230915,131400,46606832,356,356,356,356,0
|
|
20230915,131300,46606832,356,356,356,356,0
|
|
20230915,131200,46606832,356,356,356,356,0
|
|
20230915,131100,46606832,356,356,356,356,0
|
|
20230915,131000,46606832,356,356,356,356,0
|
|
20230915,130900,46606832,356,356,356,356,3
|
|
20230915,130800,46605764,356,356,356,356,3
|
|
20230915,130700,46604696,355,355,355,355,0
|
|
20230915,130600,46604696,355,355,355,355,0
|
|
20230915,130500,46604696,355,355,355,355,0
|
|
20230915,130400,46604696,355,355,355,355,0
|
|
20230915,130300,46604696,355,356,356,355,2
|
|
20230915,130200,46603985,356,356,356,356,0
|
|
20230915,130100,46603985,356,356,356,356,0
|
|
20230915,130000,46603985,356,356,356,356,0
|
|
20230915,125900,46603985,356,356,356,356,0
|
|
20230915,125800,46603985,356,356,356,356,1
|
|
20230915,125700,46603629,356,355,356,355,2
|
|
20230915,125600,46602918,355,355,355,355,2
|
|
20230915,125500,46602208,356,356,356,356,1
|
|
20230915,125400,46601852,356,356,356,356,0
|
|
20230915,125300,46601852,356,356,356,356,0
|
|
20230915,125200,46601852,356,356,356,356,0
|
|
20230915,125100,46601852,356,356,356,356,0
|
|
20230915,125000,46601852,356,356,356,356,0
|
|
20230915,124900,46601852,356,356,356,356,0
|
|
20230915,124800,46601852,356,356,356,356,1
|
|
20230915,124700,46601496,356,356,356,356,0
|
|
20230915,124600,46601496,356,356,356,356,0
|
|
20230915,124500,46601496,356,356,356,356,1
|
|
20230915,124400,46601140,356,356,356,356,2000
|
|
20230915,124300,45889140,354,354,354,354,0
|
|
20230915,124200,45889140,354,354,354,354,0
|
|
20230915,124100,45889140,354,354,354,354,2000
|
|
20230915,124000,45181140,356,356,356,356,0
|
|
20230915,123900,45181140,356,356,356,356,0
|
|
20230915,123800,45181140,356,356,356,356,0
|
|
20230915,123700,45181140,356,356,356,356,8
|
|
20230915,123600,45178292,356,356,356,356,8
|
|
20230915,123500,45175444,356,356,356,356,1
|
|
20230915,123400,45175088,355,355,355,355,128
|
|
20230915,123300,45129648,355,355,355,355,0
|
|
20230915,123200,45129648,355,355,355,355,0
|
|
20230915,123100,45129648,355,355,355,355,1
|
|
20230915,123000,45129293,355,355,355,355,2476
|
|
20230915,122900,44250313,355,355,355,355,100
|
|
20230915,122800,44214813,355,355,355,355,111
|
|
20230915,122700,44175408,355,356,356,355,101
|
|
20230915,122600,44139552,355,355,355,355,2000
|
|
20230915,122500,43429552,356,356,356,356,0
|
|
20230915,122400,43429552,356,356,356,356,0
|
|
20230915,122300,43429552,356,356,356,356,0
|
|
20230915,122200,43429552,356,356,356,356,0
|
|
20230915,122100,43429552,356,356,356,356,1
|
|
20230915,122000,43429196,355,355,355,355,0
|
|
20230915,121900,43429196,355,355,355,355,1
|
|
20230915,121800,43428841,356,356,356,356,0
|
|
20230915,121700,43428841,356,356,356,356,0
|
|
20230915,121600,43428841,356,356,356,356,1
|
|
20230915,121500,43428485,356,356,356,356,0
|
|
20230915,121400,43428485,356,356,356,356,7
|
|
20230915,121300,43425993,355,355,355,355,0
|
|
20230915,121200,43425993,355,355,355,355,0
|
|
20230915,121100,43425993,355,356,356,355,1003
|
|
20230915,121000,43068928,356,356,356,356,0
|
|
20230915,120900,43068928,356,356,356,356,0
|
|
20230915,120800,43068928,356,356,356,356,2
|
|
20230915,120700,43068216,355,355,355,355,0
|
|
20230915,120600,43068216,355,355,355,355,0
|
|
20230915,120500,43068216,355,355,355,355,1
|
|
20230915,120400,43067861,355,355,355,355,0
|
|
20230915,120300,43067861,355,355,355,355,0
|
|
20230915,120200,43067861,355,355,355,355,2000
|
|
20230915,120100,42357861,356,356,356,356,0
|
|
20230915,120000,42357861,356,356,356,356,0
|
|
20230915,115900,42357861,356,356,356,356,10
|
|
20230915,115800,42354301,355,355,355,355,0
|
|
20230915,115700,42354301,355,355,355,355,0
|
|
20230915,115600,42354301,355,355,355,355,0
|
|
20230915,115500,42354301,355,355,355,355,1
|
|
20230915,115400,42353946,356,356,356,356,0
|
|
20230915,115300,42353946,356,356,356,356,0
|
|
20230915,115200,42353946,356,356,356,356,1
|
|
20230915,115100,42353590,356,356,356,356,0
|
|
20230915,115000,42353590,356,356,356,356,11
|
|
20230915,114900,42349674,356,356,356,356,0
|
|
20230915,114800,42349674,356,356,356,356,1
|
|
20230915,114700,42349318,355,355,355,355,1
|
|
20230915,114600,42348963,355,355,355,355,0
|
|
20230915,114500,42348963,355,355,355,355,0
|
|
20230915,114400,42348963,355,355,355,355,2
|
|
20230915,114300,42348253,355,355,355,355,0
|
|
20230915,114200,42348253,355,355,355,355,0
|
|
20230915,114100,42348253,355,355,355,355,497
|
|
20230915,114000,42171818,356,356,356,356,0
|
|
20230915,113900,42171818,356,356,356,356,0
|
|
20230915,113800,42171818,356,356,356,356,0
|
|
20230915,113700,42171818,356,356,356,356,9
|
|
20230915,113600,42168614,356,356,356,356,0
|
|
20230915,113500,42168614,356,356,356,356,4
|
|
20230915,113400,42167190,356,356,356,356,0
|
|
20230915,113300,42167190,356,356,356,356,0
|
|
20230915,113200,42167190,356,356,356,356,0
|
|
20230915,113100,42167190,356,356,356,356,0
|
|
20230915,113000,42167190,356,356,356,356,0
|
|
20230915,112900,42167190,356,356,356,356,0
|
|
20230915,112800,42167190,356,356,356,356,0
|
|
20230915,112700,42167190,356,356,356,356,0
|
|
20230915,112600,42167190,356,356,356,356,0
|
|
20230915,112500,42167190,356,356,356,356,0
|
|
20230915,112400,42167190,356,356,356,356,0
|
|
20230915,112300,42167190,356,356,356,356,0
|
|
20230915,112200,42167190,356,356,356,356,19
|
|
20230915,112100,42160426,356,356,356,356,0
|
|
20230915,112000,42160426,356,356,356,356,0
|
|
20230915,111900,42160426,356,356,356,356,0
|
|
20230915,111800,42160426,356,356,356,356,8
|
|
20230915,111700,42157578,356,356,356,356,0
|
|
20230915,111600,42157578,356,356,356,356,0
|
|
20230915,111500,42157578,356,356,356,356,0
|
|
20230915,111400,42157578,356,356,356,356,0
|
|
20230915,111300,42157578,356,356,356,356,1
|
|
20230915,111200,42157222,356,356,356,356,1
|
|
20230915,111100,42156866,356,356,356,356,285
|
|
20230915,111000,42055406,356,356,356,356,1
|
|
20230915,110900,42055050,356,356,356,356,0
|
|
20230915,110800,42055050,356,356,356,356,1
|
|
20230915,110700,42054694,355,355,355,355,4
|
|
20230915,110600,42053274,356,356,356,356,0
|
|
20230915,110500,42053274,356,356,356,356,0
|
|
20230915,110400,42053274,356,356,356,356,0
|
|
20230915,110300,42053274,356,356,356,356,0
|
|
20230915,110200,42053274,356,356,356,356,1
|
|
20230915,110100,42052918,356,356,356,356,2
|
|
20230915,110000,42052206,356,356,356,356,0
|
|
20230915,105900,42052206,356,355,356,355,303
|
|
20230915,105800,41944638,354,354,354,354,0
|
|
20230915,105700,41944638,354,354,354,354,1
|
|
20230915,105600,41944284,355,355,355,355,1
|
|
20230915,105500,41943929,355,355,355,355,0
|
|
20230915,105400,41943929,355,355,355,355,0
|
|
20230915,105300,41943929,355,355,355,355,0
|
|
20230915,105200,41943929,355,355,355,355,0
|
|
20230915,105100,41943929,355,355,355,355,0
|
|
20230915,105000,41943929,355,355,355,355,1
|
|
20230915,104900,41943574,355,355,355,355,1
|
|
20230915,104800,41943219,355,355,355,355,0
|
|
20230915,104700,41943219,355,355,355,355,205
|
|
20230915,104600,41870444,355,355,355,355,1000
|
|
20230915,104500,41515444,355,355,355,355,146
|
|
20230915,104400,41463614,354,354,354,354,2
|
|
20230915,104300,41462906,355,355,355,355,1
|
|
20230915,104200,41462551,354,354,354,354,5
|
|
20230915,104100,41460781,354,353,354,353,10
|
|
20230915,104000,41457242,354,354,354,354,0
|
|
20230915,103900,41457242,354,354,354,354,1
|
|
20230915,103800,41456888,355,354,355,354,7
|
|
20230915,103700,41454404,353,353,353,353,2
|
|
20230915,103600,41453698,355,355,355,355,0
|
|
20230915,103500,41453698,355,355,355,355,0
|
|
20230915,103400,41453698,355,355,355,355,0
|
|
20230915,103300,41453698,355,355,355,355,0
|
|
20230915,103200,41453698,355,355,355,355,10000
|
|
20230915,103100,37903698,355,355,355,355,1
|
|
20230915,103000,37903343,355,355,355,355,1
|
|
20230915,102900,37902988,353,353,353,353,0
|
|
20230915,102800,37902988,353,353,353,353,1
|
|
20230915,102700,37902635,354,354,354,354,235
|
|
20230915,102600,37819445,353,353,353,353,1
|
|
20230915,102500,37819092,354,354,354,354,17
|
|
20230915,102400,37813074,354,354,354,354,248
|
|
20230915,102300,37725282,354,354,354,354,678
|
|
20230915,102200,37485270,354,354,354,353,102
|
|
20230915,102100,37449163,354,354,354,354,150
|
|
20230915,102000,37396063,354,354,354,354,0
|
|
20230915,101900,37396063,354,354,354,354,0
|
|
20230915,101800,37396063,354,354,354,354,72
|
|
20230915,101700,37370575,355,355,355,355,0
|
|
20230915,101600,37370575,355,355,355,355,10
|
|
20230915,101500,37367025,355,355,355,355,14
|
|
20230915,101400,37362055,355,355,355,355,0
|
|
20230915,101300,37362055,355,355,355,355,0
|
|
20230915,101200,37362055,355,355,355,355,1
|
|
20230915,101100,37361700,355,355,355,355,0
|
|
20230915,101000,37361700,355,355,355,355,0
|
|
20230915,100900,37361700,355,355,355,355,0
|
|
20230915,100800,37361700,355,355,355,355,0
|
|
20230915,100700,37361700,355,355,355,355,1
|
|
20230915,100600,37361345,352,354,354,352,2532
|
|
20230915,100500,36467420,355,355,355,355,0
|
|
20230915,100400,36467420,355,355,355,355,1
|
|
20230915,100300,36467065,355,355,355,355,0
|
|
20230915,100200,36467065,355,355,355,355,0
|
|
20230915,100100,36467065,355,355,355,355,0
|
|
20230915,100000,36467065,355,355,355,355,0
|
|
20230915,095900,36467065,355,355,355,355,0
|
|
20230915,095800,36467065,355,355,355,355,0
|
|
20230915,095700,36467065,355,355,355,355,4
|
|
20230915,095600,36465645,354,354,354,354,1
|
|
20230915,095500,36465291,355,355,355,355,1
|
|
20230915,095400,36464936,355,355,355,355,0
|
|
20230915,095300,36464936,355,355,355,355,0
|
|
20230915,095200,36464936,355,355,355,355,0
|
|
20230915,095100,36464936,355,355,355,355,0
|
|
20230915,095000,36464936,355,355,355,355,0
|
|
20230915,094900,36464936,355,355,355,355,0
|
|
20230915,094800,36464936,355,355,355,355,11
|
|
20230915,094700,36461031,354,354,354,354,0
|
|
20230915,094600,36461031,354,354,354,353,70
|
|
20230915,094500,36436254,354,354,354,354,1
|
|
20230915,094400,36435900,355,355,355,355,3290
|
|
20230915,094300,35267950,355,355,355,355,0
|
|
20230915,094200,35267950,355,355,355,355,0
|
|
20230915,094100,35267950,355,355,355,355,12
|
|
20230915,094000,35263690,355,355,355,355,1
|
|
20230915,093900,35263335,355,355,355,353,1959
|
|
20230915,093800,34570592,356,355,356,355,257
|
|
20230915,093700,34479354,355,355,355,355,21268
|
|
20230915,093600,26929214,353,353,353,353,1
|
|
20230915,093500,26928861,354,354,354,354,2750
|
|
20230915,093400,25955361,354,354,354,353,263
|
|
20230915,093300,25862260,353,353,353,353,1
|
|
20230915,093200,25861907,354,354,354,354,7
|
|
20230915,093100,25859429,354,354,354,354,2744
|
|
20230915,093000,24888053,354,354,354,354,30
|
|
20230915,092900,24877433,354,354,354,354,0
|
|
20230915,092800,24877433,354,354,354,354,0
|
|
20230915,092700,24877433,354,354,354,354,1
|
|
20230915,092600,24877079,353,353,353,353,0
|
|
20230915,092500,24877079,353,353,353,353,1000
|
|
20230915,092400,24524079,354,354,354,354,0
|
|
20230915,092300,24524079,354,354,354,354,3218
|
|
20230915,092200,23384907,354,355,355,350,54203
|
|
20230915,092100,4375761,356,356,356,356,12
|
|
20230915,092000,4371489,355,355,355,355,1000
|
|
20230915,091900,4016489,355,356,356,355,1431
|
|
20230915,091800,3508474,356,356,356,356,594
|
|
20230915,091700,3297010,356,357,357,356,3
|
|
20230915,091600,3295940,357,357,357,357,0
|
|
20230915,091500,3295940,357,357,357,357,0
|
|
20230915,091400,3295940,357,357,357,357,3
|
|
20230915,091300,3294869,357,357,357,357,0
|
|
20230915,091200,3294869,357,357,357,357,12
|
|
20230915,091100,3290585,357,357,357,357,0
|
|
20230915,091000,3290585,357,357,357,357,1
|
|
20230915,090900,3290228,356,356,356,356,0
|
|
20230915,090800,3290228,356,356,356,356,133
|
|
20230915,090700,3242880,356,356,356,356,0
|
|
20230915,090600,3242880,356,356,356,356,0
|
|
20230915,090500,3242880,356,356,356,356,2943
|
|
20230915,090400,2195172,355,355,355,355,10
|
|
20230915,090300,2191622,355,356,356,355,1999
|
|
20230915,090200,1481920,356,356,356,356,3200
|
|
20230915,090100,342720,357,357,357,357,78
|
|
20230915,090000,314874,357,357,357,357,882
|