604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190100,128143412,957,957,957,957,7191
|
|
20230904,190000,128143412,957,957,957,957,0
|
|
20230904,185900,128143412,957,957,957,957,0
|
|
20230904,185800,128143412,957,957,957,957,0
|
|
20230904,185700,128143412,957,957,957,957,0
|
|
20230904,185600,128143412,957,957,957,957,0
|
|
20230904,185500,128143412,957,957,957,957,0
|
|
20230904,185400,128143412,957,957,957,957,0
|
|
20230904,185300,128143412,957,957,957,957,0
|
|
20230904,185200,128143412,957,957,957,957,0
|
|
20230904,185100,128143412,957,957,957,957,0
|
|
20230904,185000,128143412,957,957,957,957,0
|
|
20230904,184900,128143412,957,957,957,957,0
|
|
20230904,184800,128143412,957,957,957,957,0
|
|
20230904,184700,128143412,957,957,957,957,0
|
|
20230904,184600,128143412,957,957,957,957,0
|
|
20230904,184500,128143412,957,957,957,957,0
|
|
20230904,184400,128143412,957,957,957,957,0
|
|
20230904,184300,128143412,957,957,957,957,0
|
|
20230904,184200,128143412,957,957,957,957,0
|
|
20230904,184100,128143412,957,957,957,957,0
|
|
20230904,184000,128143412,957,957,957,957,0
|
|
20230904,183900,128143412,957,957,957,957,0
|
|
20230904,183800,128143412,957,957,957,957,0
|
|
20230904,183700,128143412,957,957,957,957,0
|
|
20230904,183600,128143412,957,957,957,957,0
|
|
20230904,183500,128143412,957,957,957,957,0
|
|
20230904,183400,128143412,957,957,957,957,0
|
|
20230904,183300,128143412,957,957,957,957,0
|
|
20230904,183200,128143412,957,957,957,957,0
|
|
20230904,183100,128143412,957,957,957,957,7191
|
|
20230904,183000,128143412,957,957,957,957,0
|
|
20230904,182900,128143412,957,957,957,957,0
|
|
20230904,182800,128143412,957,957,957,957,0
|
|
20230904,182700,128143412,957,957,957,957,0
|
|
20230904,182600,128143412,957,957,957,957,0
|
|
20230904,182500,128143412,957,957,957,957,0
|
|
20230904,182400,128143412,957,957,957,957,0
|
|
20230904,182300,128143412,957,957,957,957,0
|
|
20230904,182200,128143412,957,957,957,957,0
|
|
20230904,182100,128143412,957,957,957,957,0
|
|
20230904,182000,128143412,957,957,957,957,0
|
|
20230904,181900,128143412,957,957,957,957,0
|
|
20230904,181800,128143412,957,957,957,957,0
|
|
20230904,181700,128143412,957,957,957,957,0
|
|
20230904,181600,128143412,957,957,957,957,0
|
|
20230904,181500,128143412,957,957,957,957,0
|
|
20230904,181400,128143412,957,957,957,957,0
|
|
20230904,181300,128143412,957,957,957,957,0
|
|
20230904,181200,128143412,957,957,957,957,0
|
|
20230904,181100,128143412,957,957,957,957,0
|
|
20230904,181000,128143412,957,957,957,957,0
|
|
20230904,180900,128143412,957,957,957,957,0
|
|
20230904,180800,128143412,957,957,957,957,0
|
|
20230904,180700,128143412,957,957,957,957,0
|
|
20230904,180600,128143412,957,957,957,957,0
|
|
20230904,180500,128143412,957,957,957,957,0
|
|
20230904,180400,128143412,957,957,957,957,0
|
|
20230904,180300,128143412,957,957,957,957,0
|
|
20230904,180200,128143412,957,957,957,957,0
|
|
20230904,180100,128143412,957,957,957,957,7191
|
|
20230904,180000,128143412,957,957,957,957,0
|
|
20230904,175900,128143412,957,957,957,957,0
|
|
20230904,175800,128143412,957,957,957,957,0
|
|
20230904,175700,128143412,957,957,957,957,0
|
|
20230904,175600,128143412,957,957,957,957,0
|
|
20230904,175500,128143412,957,957,957,957,0
|
|
20230904,175400,128143412,957,957,957,957,0
|
|
20230904,175300,128143412,957,957,957,957,0
|
|
20230904,175200,128143412,957,957,957,957,0
|
|
20230904,175100,128143412,957,957,957,957,0
|
|
20230904,175000,128143412,957,957,957,957,0
|
|
20230904,174900,128143412,957,957,957,957,0
|
|
20230904,174800,128143412,957,957,957,957,0
|
|
20230904,174700,128143412,957,957,957,957,0
|
|
20230904,174600,128143412,957,957,957,957,0
|
|
20230904,174500,128143412,957,957,957,957,0
|
|
20230904,174400,128143412,957,957,957,957,0
|
|
20230904,174300,128143412,957,957,957,957,0
|
|
20230904,174200,128143412,957,957,957,957,0
|
|
20230904,174100,128143412,957,957,957,957,0
|
|
20230904,174000,128143412,957,957,957,957,0
|
|
20230904,173900,128143412,957,957,957,957,0
|
|
20230904,173800,128143412,957,957,957,957,0
|
|
20230904,173700,128143412,957,957,957,957,0
|
|
20230904,173600,128143412,957,957,957,957,0
|
|
20230904,173500,128143412,957,957,957,957,0
|
|
20230904,173400,128143412,957,957,957,957,0
|
|
20230904,173300,128143412,957,957,957,957,0
|
|
20230904,173200,128143412,957,957,957,957,0
|
|
20230904,173100,128143412,957,957,957,957,7191
|
|
20230904,173000,128143412,957,957,957,957,0
|
|
20230904,172900,128143412,957,957,957,957,0
|
|
20230904,172800,128143412,957,957,957,957,0
|
|
20230904,172700,128143412,957,957,957,957,0
|
|
20230904,172600,128143412,957,957,957,957,0
|
|
20230904,172500,128143412,957,957,957,957,0
|
|
20230904,172400,128143412,957,957,957,957,0
|
|
20230904,172300,128143412,957,957,957,957,0
|
|
20230904,172200,128143412,957,957,957,957,0
|
|
20230904,172100,128143412,957,957,957,957,0
|
|
20230904,172000,128143412,957,957,957,957,0
|
|
20230904,171900,128143412,957,957,957,957,0
|
|
20230904,171800,128143412,957,957,957,957,0
|
|
20230904,171700,128143412,957,957,957,957,0
|
|
20230904,171600,128143412,957,957,957,957,0
|
|
20230904,171500,128143412,957,957,957,957,0
|
|
20230904,171400,128143412,957,957,957,957,0
|
|
20230904,171300,128143412,957,957,957,957,0
|
|
20230904,171200,128143412,957,957,957,957,0
|
|
20230904,171100,128143412,957,957,957,957,0
|
|
20230904,171000,128143412,957,957,957,957,0
|
|
20230904,170900,128143412,957,957,957,957,0
|
|
20230904,170800,128143412,957,957,957,957,0
|
|
20230904,170700,128143412,957,957,957,957,0
|
|
20230904,170600,128143412,957,957,957,957,0
|
|
20230904,170500,128143412,957,957,957,957,0
|
|
20230904,170400,128143412,957,957,957,957,0
|
|
20230904,170300,128143412,957,957,957,957,0
|
|
20230904,170200,128143412,957,957,957,957,0
|
|
20230904,170100,128143412,957,957,957,957,7191
|
|
20230904,170000,128143412,957,957,957,957,0
|
|
20230904,165900,128143412,957,957,957,957,0
|
|
20230904,165800,128143412,957,957,957,957,0
|
|
20230904,165700,128143412,957,957,957,957,0
|
|
20230904,165600,128143412,957,957,957,957,0
|
|
20230904,165500,128143412,957,957,957,957,0
|
|
20230904,165400,128143412,957,957,957,957,0
|
|
20230904,165300,128143412,957,957,957,957,0
|
|
20230904,165200,128143412,957,957,957,957,0
|
|
20230904,165100,128143412,957,957,957,957,0
|
|
20230904,165000,128143412,957,957,957,957,0
|
|
20230904,164900,128143412,957,957,957,957,0
|
|
20230904,164800,128143412,957,957,957,957,0
|
|
20230904,164700,128143412,957,957,957,957,0
|
|
20230904,164600,128143412,957,957,957,957,0
|
|
20230904,164500,128143412,957,957,957,957,0
|
|
20230904,164400,128143412,957,957,957,957,0
|
|
20230904,164300,128143412,957,957,957,957,0
|
|
20230904,164200,128143412,957,957,957,957,0
|
|
20230904,164100,128143412,957,957,957,957,0
|
|
20230904,164000,128143412,957,957,957,957,0
|
|
20230904,163900,128143412,957,957,957,957,0
|
|
20230904,163800,128143412,957,957,957,957,0
|
|
20230904,163700,128143412,957,957,957,957,0
|
|
20230904,163600,128143412,957,957,957,957,0
|
|
20230904,163500,128143412,957,957,957,957,0
|
|
20230904,163400,128143412,957,957,957,957,0
|
|
20230904,163300,128143412,957,957,957,957,0
|
|
20230904,163200,128143412,957,957,957,957,0
|
|
20230904,163100,128143412,957,957,957,957,7191
|
|
20230904,163000,128143412,957,957,957,957,0
|
|
20230904,162900,128143412,957,957,957,957,0
|
|
20230904,162800,128143412,957,957,957,957,0
|
|
20230904,162700,128143412,957,957,957,957,0
|
|
20230904,162600,128143412,957,957,957,957,0
|
|
20230904,162500,128143412,957,957,957,957,0
|
|
20230904,162400,128143412,957,957,957,957,0
|
|
20230904,162300,128143412,957,957,957,957,0
|
|
20230904,162200,128143412,957,957,957,957,0
|
|
20230904,162100,128143412,957,957,957,957,0
|
|
20230904,162000,128143412,957,957,957,957,0
|
|
20230904,161900,128143412,957,957,957,957,0
|
|
20230904,161800,128143412,957,957,957,957,0
|
|
20230904,161700,128143412,957,957,957,957,0
|
|
20230904,161600,128143412,957,957,957,957,0
|
|
20230904,161500,128143412,957,957,957,957,0
|
|
20230904,161400,128143412,957,957,957,957,0
|
|
20230904,161300,128143412,957,957,957,957,0
|
|
20230904,161200,128143412,957,957,957,957,0
|
|
20230904,161100,128143412,957,957,957,957,0
|
|
20230904,161000,128143412,957,957,957,957,0
|
|
20230904,160900,128143412,957,957,957,957,0
|
|
20230904,160800,128143412,957,957,957,957,0
|
|
20230904,160700,128143412,957,957,957,957,0
|
|
20230904,160600,128143412,957,957,957,957,0
|
|
20230904,160500,128143412,957,957,957,957,0
|
|
20230904,160400,128143412,957,957,957,957,0
|
|
20230904,160300,128143412,957,957,957,957,0
|
|
20230904,160200,128143412,957,957,957,957,0
|
|
20230904,160100,128143412,957,957,957,957,7191
|
|
20230904,160000,128143412,957,957,957,957,0
|
|
20230904,155900,128143412,957,957,957,957,0
|
|
20230904,155800,128143412,957,957,957,957,0
|
|
20230904,155700,128143412,957,957,957,957,0
|
|
20230904,155600,128143412,957,957,957,957,0
|
|
20230904,155500,128143412,957,957,957,957,0
|
|
20230904,155400,128143412,957,957,957,957,0
|
|
20230904,155300,128143412,957,957,957,957,0
|
|
20230904,155200,128143412,957,957,957,957,0
|
|
20230904,155100,128143412,957,957,957,957,0
|
|
20230904,155000,128143412,957,957,957,957,0
|
|
20230904,154900,128143412,957,957,957,957,0
|
|
20230904,154800,128143412,957,957,957,957,0
|
|
20230904,154700,128143412,957,957,957,957,0
|
|
20230904,154600,128143412,957,957,957,957,0
|
|
20230904,154500,128143412,957,957,957,957,0
|
|
20230904,154400,128143412,957,957,957,957,0
|
|
20230904,154300,128143412,957,957,957,957,0
|
|
20230904,154200,128143412,957,957,957,957,0
|
|
20230904,154100,128143412,957,957,957,957,0
|
|
20230904,154000,128143412,957,957,957,957,0
|
|
20230904,153900,128143412,957,957,957,957,0
|
|
20230904,153800,128143412,957,957,957,957,0
|
|
20230904,153700,128143412,957,957,957,957,0
|
|
20230904,153600,128143412,957,957,957,957,0
|
|
20230904,153500,128143412,957,957,957,957,0
|
|
20230904,153400,128143412,957,957,957,957,0
|
|
20230904,153300,128143412,957,957,957,957,0
|
|
20230904,153200,128143412,957,957,957,957,0
|
|
20230904,153100,128143412,957,957,957,957,7191
|
|
20230904,153000,128143412,957,957,957,957,7191
|
|
20230904,152900,121261625,957,957,957,957,0
|
|
20230904,152800,121261625,957,957,957,957,0
|
|
20230904,152700,121261625,957,957,957,957,0
|
|
20230904,152600,121261625,957,957,957,957,0
|
|
20230904,152500,121261625,957,957,957,957,0
|
|
20230904,152400,121261625,957,957,957,957,0
|
|
20230904,152300,121261625,957,957,957,957,0
|
|
20230904,152200,121261625,957,957,957,957,0
|
|
20230904,152100,121261625,957,957,957,957,0
|
|
20230904,152000,121261625,957,957,957,957,0
|
|
20230904,151900,121261625,957,957,957,956,5
|
|
20230904,151800,121256843,956,957,957,956,202
|
|
20230904,151700,121063729,958,958,958,958,1
|
|
20230904,151600,121062771,957,956,957,956,14
|
|
20230904,151500,121049386,956,956,956,956,2187
|
|
20230904,151400,118958614,956,955,956,955,333
|
|
20230904,151300,118640565,955,955,955,955,1
|
|
20230904,151200,118639610,956,956,956,956,1200
|
|
20230904,151100,117492410,956,956,956,956,55
|
|
20230904,151000,117439830,956,956,956,956,100
|
|
20230904,150900,117344230,956,956,956,956,1
|
|
20230904,150800,117343274,956,956,956,955,17
|
|
20230904,150700,117327023,955,955,955,955,0
|
|
20230904,150600,117327023,955,956,956,955,1021
|
|
20230904,150500,116351953,956,956,956,956,5
|
|
20230904,150400,116347173,955,955,955,955,34
|
|
20230904,150300,116314703,956,956,956,956,1
|
|
20230904,150200,116313747,956,956,956,956,7
|
|
20230904,150100,116307055,956,956,956,956,0
|
|
20230904,150000,116307055,956,956,956,956,1
|
|
20230904,145900,116306099,955,955,955,955,0
|
|
20230904,145800,116306099,955,955,955,955,0
|
|
20230904,145700,116306099,955,955,955,955,0
|
|
20230904,145600,116306099,955,955,955,955,1
|
|
20230904,145500,116305144,956,956,956,956,10
|
|
20230904,145400,116295584,956,956,956,956,0
|
|
20230904,145300,116295584,956,956,956,956,347
|
|
20230904,145200,115963852,956,956,956,956,0
|
|
20230904,145100,115963852,956,956,956,956,22
|
|
20230904,145000,115942820,957,957,957,957,0
|
|
20230904,144900,115942820,957,957,957,957,83
|
|
20230904,144800,115863389,957,957,957,957,217
|
|
20230904,144700,115655720,957,957,957,957,0
|
|
20230904,144600,115655720,957,957,957,957,0
|
|
20230904,144500,115655720,957,957,957,957,0
|
|
20230904,144400,115655720,957,957,957,957,0
|
|
20230904,144300,115655720,957,957,957,957,10
|
|
20230904,144200,115646150,957,957,957,957,0
|
|
20230904,144100,115646150,957,957,957,957,0
|
|
20230904,144000,115646150,957,957,957,957,0
|
|
20230904,143900,115646150,957,957,957,957,1
|
|
20230904,143800,115645193,955,955,955,955,0
|
|
20230904,143700,115645193,955,955,955,955,0
|
|
20230904,143600,115645193,955,955,955,955,0
|
|
20230904,143500,115645193,955,955,955,955,1
|
|
20230904,143400,115644238,955,955,955,955,230
|
|
20230904,143300,115424588,957,957,957,957,1000
|
|
20230904,143200,114467588,957,957,957,957,20
|
|
20230904,143100,114448448,957,957,957,957,0
|
|
20230904,143000,114448448,957,957,957,957,18
|
|
20230904,142900,114431222,957,957,957,957,1
|
|
20230904,142800,114430265,957,957,957,957,1
|
|
20230904,142700,114429308,954,954,954,954,0
|
|
20230904,142600,114429308,954,954,954,954,0
|
|
20230904,142500,114429308,954,954,954,954,309
|
|
20230904,142400,114134522,954,954,954,954,0
|
|
20230904,142300,114134522,954,954,954,954,5
|
|
20230904,142200,114129752,953,953,953,953,0
|
|
20230904,142100,114129752,953,953,953,953,0
|
|
20230904,142000,114129752,953,953,953,953,14
|
|
20230904,141900,114116410,957,957,957,957,0
|
|
20230904,141800,114116410,957,957,957,957,0
|
|
20230904,141700,114116410,957,957,957,957,5
|
|
20230904,141600,114111625,953,953,953,953,0
|
|
20230904,141500,114111625,953,953,953,953,1274
|
|
20230904,141400,112897503,957,957,957,957,0
|
|
20230904,141300,112897503,957,957,957,957,0
|
|
20230904,141200,112897503,957,957,957,957,0
|
|
20230904,141100,112897503,957,957,957,957,5
|
|
20230904,141000,112892718,953,953,953,953,0
|
|
20230904,140900,112892718,953,953,953,953,0
|
|
20230904,140800,112892718,953,953,953,953,0
|
|
20230904,140700,112892718,953,953,953,953,0
|
|
20230904,140600,112892718,953,957,957,953,5817
|
|
20230904,140500,107348621,957,957,957,957,0
|
|
20230904,140400,107348621,957,957,957,957,0
|
|
20230904,140300,107348621,957,957,957,957,0
|
|
20230904,140200,107348621,957,957,957,957,0
|
|
20230904,140100,107348621,957,957,957,957,0
|
|
20230904,140000,107348621,957,957,957,957,0
|
|
20230904,135900,107348621,957,956,957,956,5
|
|
20230904,135800,107343839,956,956,956,956,0
|
|
20230904,135700,107343839,956,956,956,953,10298
|
|
20230904,135600,97529812,953,953,953,953,0
|
|
20230904,135500,97529812,953,953,953,953,1
|
|
20230904,135400,97528859,957,957,957,957,1160
|
|
20230904,135300,96418739,953,953,953,953,0
|
|
20230904,135200,96418739,953,953,953,953,0
|
|
20230904,135100,96418739,953,953,953,953,0
|
|
20230904,135000,96418739,953,953,953,953,0
|
|
20230904,134900,96418739,953,954,954,953,1507
|
|
20230904,134800,94982197,955,955,955,955,1507
|
|
20230904,134700,93543012,954,954,954,954,0
|
|
20230904,134600,93543012,954,954,954,954,0
|
|
20230904,134500,93543012,954,954,954,954,0
|
|
20230904,134400,93543012,954,954,954,954,50
|
|
20230904,134300,93495312,955,955,955,955,7
|
|
20230904,134200,93488627,955,955,955,955,1
|
|
20230904,134100,93487672,955,955,955,955,0
|
|
20230904,134000,93487672,955,955,955,955,0
|
|
20230904,133900,93487672,955,955,955,955,0
|
|
20230904,133800,93487672,955,955,955,955,6
|
|
20230904,133700,93481942,955,955,955,955,0
|
|
20230904,133600,93481942,955,955,955,955,0
|
|
20230904,133500,93481942,955,955,955,955,0
|
|
20230904,133400,93481942,955,955,955,955,0
|
|
20230904,133300,93481942,955,955,955,955,0
|
|
20230904,133200,93481942,955,955,955,955,0
|
|
20230904,133100,93481942,955,955,955,955,0
|
|
20230904,133000,93481942,955,955,955,955,15
|
|
20230904,132900,93467617,957,957,957,957,0
|
|
20230904,132800,93467617,957,957,957,957,0
|
|
20230904,132700,93467617,957,957,957,957,0
|
|
20230904,132600,93467617,957,957,957,957,0
|
|
20230904,132500,93467617,957,957,957,957,0
|
|
20230904,132400,93467617,957,957,957,957,0
|
|
20230904,132300,93467617,957,957,957,957,0
|
|
20230904,132200,93467617,957,957,957,957,0
|
|
20230904,132100,93467617,957,957,957,957,0
|
|
20230904,132000,93467617,957,957,957,957,0
|
|
20230904,131900,93467617,957,957,957,957,0
|
|
20230904,131800,93467617,957,957,957,957,1
|
|
20230904,131700,93466660,953,953,953,953,1
|
|
20230904,131600,93465707,957,956,957,953,16001
|
|
20230904,131500,78210393,956,956,956,956,0
|
|
20230904,131400,78210393,956,956,956,956,0
|
|
20230904,131300,78210393,956,956,956,956,5
|
|
20230904,131200,78205613,958,958,958,958,0
|
|
20230904,131100,78205613,958,958,958,958,0
|
|
20230904,131000,78205613,958,958,958,958,0
|
|
20230904,130900,78205613,958,958,958,958,1
|
|
20230904,130800,78204655,956,956,956,956,0
|
|
20230904,130700,78204655,956,956,956,956,6
|
|
20230904,130600,78198919,956,956,956,956,0
|
|
20230904,130500,78198919,956,956,956,956,8
|
|
20230904,130400,78191271,956,956,956,956,1
|
|
20230904,130300,78190315,958,958,958,958,0
|
|
20230904,130200,78190315,958,958,958,958,0
|
|
20230904,130100,78190315,958,958,958,958,0
|
|
20230904,130000,78190315,958,958,958,958,7000
|
|
20230904,125900,71484315,958,958,958,958,0
|
|
20230904,125800,71484315,958,958,958,958,0
|
|
20230904,125700,71484315,958,958,958,958,0
|
|
20230904,125600,71484315,958,958,958,958,8846
|
|
20230904,125500,63009847,958,958,958,958,0
|
|
20230904,125400,63009847,958,958,958,958,2
|
|
20230904,125300,63007931,959,959,959,959,0
|
|
20230904,125200,63007931,959,955,959,955,12998
|
|
20230904,125100,50548482,954,954,954,954,0
|
|
20230904,125000,50548482,954,954,954,954,0
|
|
20230904,124900,50548482,954,954,954,954,500
|
|
20230904,124800,50071482,955,955,955,955,1
|
|
20230904,124700,50070527,955,955,955,955,1
|
|
20230904,124600,50069572,955,955,955,955,0
|
|
20230904,124500,50069572,955,955,955,955,0
|
|
20230904,124400,50069572,955,955,955,955,0
|
|
20230904,124300,50069572,955,955,955,955,620
|
|
20230904,124200,49477472,954,954,954,954,0
|
|
20230904,124100,49477472,954,954,954,954,0
|
|
20230904,124000,49477472,954,954,954,954,20
|
|
20230904,123900,49458392,954,954,954,954,1000
|
|
20230904,123800,48504392,954,954,954,954,0
|
|
20230904,123700,48504392,954,954,954,954,1
|
|
20230904,123600,48503438,954,954,954,954,0
|
|
20230904,123500,48503438,954,954,954,954,0
|
|
20230904,123400,48503438,954,954,954,954,0
|
|
20230904,123300,48503438,954,955,955,954,3508
|
|
20230904,123200,45153598,955,955,955,955,0
|
|
20230904,123100,45153598,955,955,955,955,0
|
|
20230904,123000,45153598,955,955,955,955,0
|
|
20230904,122900,45153598,955,955,955,955,0
|
|
20230904,122800,45153598,955,955,955,955,0
|
|
20230904,122700,45153598,955,955,955,955,0
|
|
20230904,122600,45153598,955,955,955,955,0
|
|
20230904,122500,45153598,955,955,955,955,10
|
|
20230904,122400,45144048,955,955,955,955,0
|
|
20230904,122300,45144048,955,955,955,955,0
|
|
20230904,122200,45144048,955,955,955,955,0
|
|
20230904,122100,45144048,955,955,955,955,0
|
|
20230904,122000,45144048,955,955,955,955,0
|
|
20230904,121900,45144048,955,955,955,955,0
|
|
20230904,121800,45144048,955,955,955,955,0
|
|
20230904,121700,45144048,955,956,956,955,1001
|
|
20230904,121600,44187093,959,959,959,959,0
|
|
20230904,121500,44187093,959,959,959,959,0
|
|
20230904,121400,44187093,959,959,959,959,0
|
|
20230904,121300,44187093,959,959,959,959,0
|
|
20230904,121200,44187093,959,959,959,959,0
|
|
20230904,121100,44187093,959,959,959,959,0
|
|
20230904,121000,44187093,959,959,959,959,0
|
|
20230904,120900,44187093,959,959,959,959,1
|
|
20230904,120800,44186134,956,956,956,956,1
|
|
20230904,120700,44185178,959,959,959,959,0
|
|
20230904,120600,44185178,959,959,959,959,0
|
|
20230904,120500,44185178,959,959,959,959,0
|
|
20230904,120400,44185178,959,959,959,959,0
|
|
20230904,120300,44185178,959,959,959,959,0
|
|
20230904,120200,44185178,959,959,959,959,100
|
|
20230904,120100,44089278,959,959,959,959,0
|
|
20230904,120000,44089278,959,959,959,959,0
|
|
20230904,115900,44089278,959,959,959,959,0
|
|
20230904,115800,44089278,959,959,959,959,5
|
|
20230904,115700,44084483,959,959,959,959,0
|
|
20230904,115600,44084483,959,959,959,959,0
|
|
20230904,115500,44084483,959,959,959,959,0
|
|
20230904,115400,44084483,959,959,959,959,0
|
|
20230904,115300,44084483,959,959,959,959,0
|
|
20230904,115200,44084483,959,959,959,959,33
|
|
20230904,115100,44052836,959,959,959,959,0
|
|
20230904,115000,44052836,959,959,959,959,0
|
|
20230904,114900,44052836,959,959,959,959,1000
|
|
20230904,114800,43093836,959,959,959,959,0
|
|
20230904,114700,43093836,959,959,959,959,0
|
|
20230904,114600,43093836,959,959,959,959,0
|
|
20230904,114500,43093836,959,959,959,959,0
|
|
20230904,114400,43093836,959,959,959,959,1037
|
|
20230904,114300,42099353,959,959,959,959,0
|
|
20230904,114200,42099353,959,959,959,959,10
|
|
20230904,114100,42089763,959,959,959,959,0
|
|
20230904,114000,42089763,959,959,959,959,0
|
|
20230904,113900,42089763,959,959,959,959,10
|
|
20230904,113800,42080173,954,954,954,954,0
|
|
20230904,113700,42080173,954,954,954,954,0
|
|
20230904,113600,42080173,954,954,954,954,7
|
|
20230904,113500,42073495,959,959,959,959,0
|
|
20230904,113400,42073495,959,959,959,959,0
|
|
20230904,113300,42073495,959,959,959,959,0
|
|
20230904,113200,42073495,959,959,959,959,0
|
|
20230904,113100,42073495,959,959,959,959,1
|
|
20230904,113000,42072536,958,958,958,958,0
|
|
20230904,112900,42072536,958,958,958,958,0
|
|
20230904,112800,42072536,958,958,958,958,0
|
|
20230904,112700,42072536,958,954,958,954,1076
|
|
20230904,112600,41044770,954,954,954,954,1
|
|
20230904,112500,41043816,953,953,953,953,0
|
|
20230904,112400,41043816,953,953,953,953,0
|
|
20230904,112300,41043816,953,953,953,953,0
|
|
20230904,112200,41043816,953,953,953,953,0
|
|
20230904,112100,41043816,953,953,953,953,0
|
|
20230904,112000,41043816,953,953,953,953,0
|
|
20230904,111900,41043816,953,953,953,953,0
|
|
20230904,111800,41043816,953,953,953,953,0
|
|
20230904,111700,41043816,953,953,953,953,0
|
|
20230904,111600,41043816,953,953,953,953,0
|
|
20230904,111500,41043816,953,953,953,953,0
|
|
20230904,111400,41043816,953,953,953,953,1
|
|
20230904,111300,41042863,953,953,953,953,0
|
|
20230904,111200,41042863,953,953,953,953,0
|
|
20230904,111100,41042863,953,953,953,953,0
|
|
20230904,111000,41042863,953,953,953,953,0
|
|
20230904,110900,41042863,953,953,953,953,0
|
|
20230904,110800,41042863,953,953,953,953,0
|
|
20230904,110700,41042863,953,953,953,953,0
|
|
20230904,110600,41042863,953,953,953,953,0
|
|
20230904,110500,41042863,953,953,953,953,2017
|
|
20230904,110400,39120662,953,953,953,953,0
|
|
20230904,110300,39120662,953,953,953,953,1000
|
|
20230904,110200,38167662,953,953,953,953,0
|
|
20230904,110100,38167662,953,953,953,953,6
|
|
20230904,110000,38161944,953,953,953,953,0
|
|
20230904,105900,38161944,953,953,953,953,5
|
|
20230904,105800,38157179,952,952,952,952,200
|
|
20230904,105700,37966779,952,952,952,952,0
|
|
20230904,105600,37966779,952,953,953,952,6
|
|
20230904,105500,37961062,953,953,953,953,2
|
|
20230904,105400,37959156,953,953,953,953,4
|
|
20230904,105300,37955344,953,953,953,953,1
|
|
20230904,105200,37954391,953,953,953,953,2394
|
|
20230904,105100,35672909,953,953,953,953,1
|
|
20230904,105000,35671956,953,953,953,953,1
|
|
20230904,104900,35671003,954,954,954,954,1
|
|
20230904,104800,35670049,953,953,953,953,51
|
|
20230904,104700,35621446,953,953,953,953,0
|
|
20230904,104600,35621446,953,953,953,953,1
|
|
20230904,104500,35620493,953,953,953,953,0
|
|
20230904,104400,35620493,953,953,953,953,800
|
|
20230904,104300,34858093,953,953,953,953,0
|
|
20230904,104200,34858093,953,953,953,953,0
|
|
20230904,104100,34858093,953,953,953,953,200
|
|
20230904,104000,34667493,953,953,953,953,1
|
|
20230904,103900,34666540,953,953,953,953,1
|
|
20230904,103800,34665587,953,953,953,953,1059
|
|
20230904,103700,33656360,953,953,953,953,0
|
|
20230904,103600,33656360,953,953,953,953,2260
|
|
20230904,103500,31502580,954,954,954,954,0
|
|
20230904,103400,31502580,954,954,954,954,0
|
|
20230904,103300,31502580,954,954,954,954,0
|
|
20230904,103200,31502580,954,954,954,954,0
|
|
20230904,103100,31502580,954,954,954,954,0
|
|
20230904,103000,31502580,954,954,954,954,0
|
|
20230904,102900,31502580,954,954,954,954,101
|
|
20230904,102800,31406226,954,954,954,954,1
|
|
20230904,102700,31405272,955,955,955,955,0
|
|
20230904,102600,31405272,955,955,955,955,0
|
|
20230904,102500,31405272,955,955,955,955,5
|
|
20230904,102400,31400497,953,953,953,953,0
|
|
20230904,102300,31400497,953,953,953,953,3
|
|
20230904,102200,31397638,952,952,952,952,0
|
|
20230904,102100,31397638,952,952,952,952,151
|
|
20230904,102000,31253886,952,953,953,952,3000
|
|
20230904,101900,28396679,954,955,955,954,1002
|
|
20230904,101800,27439772,955,955,955,955,1090
|
|
20230904,101700,26398822,955,956,956,955,91
|
|
20230904,101600,26311916,954,954,954,954,0
|
|
20230904,101500,26311916,954,954,954,954,0
|
|
20230904,101400,26311916,954,954,954,954,0
|
|
20230904,101300,26311916,954,954,954,954,408
|
|
20230904,101200,25922684,953,953,953,953,800
|
|
20230904,101100,25160284,954,954,954,954,6848
|
|
20230904,101000,18627292,954,954,954,954,0
|
|
20230904,100900,18627292,954,954,954,954,0
|
|
20230904,100800,18627292,954,954,954,954,0
|
|
20230904,100700,18627292,954,954,954,954,0
|
|
20230904,100600,18627292,954,956,956,954,3
|
|
20230904,100500,18624426,955,955,955,955,1
|
|
20230904,100400,18623471,955,955,955,955,1
|
|
20230904,100300,18622516,955,955,955,955,1227
|
|
20230904,100200,17450731,955,955,955,955,1095
|
|
20230904,100100,16405006,955,955,955,955,0
|
|
20230904,100000,16405006,955,955,955,955,0
|
|
20230904,095900,16405006,955,955,955,955,0
|
|
20230904,095800,16405006,955,955,955,955,26
|
|
20230904,095700,16380176,955,955,955,955,1
|
|
20230904,095600,16379221,956,956,956,956,1
|
|
20230904,095500,16378265,956,956,956,956,1
|
|
20230904,095400,16377309,955,955,955,955,1
|
|
20230904,095300,16376354,954,954,954,954,0
|
|
20230904,095200,16376354,954,955,955,954,4001
|
|
20230904,095100,12558188,956,956,956,956,125
|
|
20230904,095000,12438688,955,956,956,955,1001
|
|
20230904,094900,11481733,954,955,955,954,404
|
|
20230904,094800,11096112,953,953,953,953,0
|
|
20230904,094700,11096112,953,953,953,953,0
|
|
20230904,094600,11096112,953,953,953,953,2
|
|
20230904,094500,11094206,953,953,953,953,0
|
|
20230904,094400,11094206,953,953,953,953,0
|
|
20230904,094300,11094206,953,953,953,953,482
|
|
20230904,094200,10634860,953,955,955,953,19
|
|
20230904,094100,10616751,955,955,955,955,65
|
|
20230904,094000,10554676,955,956,956,955,162
|
|
20230904,093900,10399820,957,957,957,957,0
|
|
20230904,093800,10399820,957,957,957,957,33
|
|
20230904,093700,10368239,957,958,958,957,5
|
|
20230904,093600,10363451,958,958,958,958,13
|
|
20230904,093500,10350997,956,956,956,956,0
|
|
20230904,093400,10350997,956,956,956,956,324
|
|
20230904,093300,10041253,956,955,956,953,5100
|
|
20230904,093200,5174833,956,956,956,956,17
|
|
20230904,093100,5158581,956,956,956,956,18
|
|
20230904,093000,5141373,956,956,956,956,106
|
|
20230904,092900,5040037,956,956,956,956,204
|
|
20230904,092800,4845013,956,956,956,956,429
|
|
20230904,092700,4434889,957,957,957,957,11
|
|
20230904,092600,4424362,958,958,958,958,0
|
|
20230904,092500,4424362,958,958,958,958,0
|
|
20230904,092400,4424362,958,958,958,958,0
|
|
20230904,092300,4424362,958,958,958,958,0
|
|
20230904,092200,4424362,958,958,958,958,0
|
|
20230904,092100,4424362,958,958,958,958,0
|
|
20230904,092000,4424362,958,958,958,958,0
|
|
20230904,091900,4424362,958,958,958,958,1
|
|
20230904,091800,4423404,958,959,959,958,12
|
|
20230904,091700,4411907,959,959,959,959,0
|
|
20230904,091600,4411907,959,959,959,959,3
|
|
20230904,091500,4409030,959,959,959,959,150
|
|
20230904,091400,4265180,959,959,959,959,0
|
|
20230904,091300,4265180,959,959,959,959,0
|
|
20230904,091200,4265180,959,959,959,959,0
|
|
20230904,091100,4265180,959,959,959,959,128
|
|
20230904,091000,4142428,959,959,959,959,0
|
|
20230904,090900,4142428,959,959,959,959,1
|
|
20230904,090800,4141469,953,953,953,953,0
|
|
20230904,090700,4141469,953,953,953,953,279
|
|
20230904,090600,3875582,954,954,954,954,13
|
|
20230904,090500,3863180,954,960,960,953,229
|
|
20230904,090400,3644709,954,954,954,954,0
|
|
20230904,090300,3644709,954,954,954,954,16
|
|
20230904,090200,3629445,953,956,956,953,1048
|
|
20230904,090100,2627629,959,959,959,959,0
|
|
20230904,090000,2627629,959,962,962,959,2737
|