638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193500,318841158,548,548,548,548,2831
|
|
20230914,193400,318841158,548,548,548,548,0
|
|
20230914,193300,318841158,548,548,548,548,0
|
|
20230914,193200,318841158,548,548,548,548,0
|
|
20230914,193100,318841158,548,548,548,548,0
|
|
20230914,193000,318841158,548,548,548,548,0
|
|
20230914,192900,318841158,548,548,548,548,0
|
|
20230914,192800,318841158,548,548,548,548,0
|
|
20230914,192700,318841158,548,548,548,548,0
|
|
20230914,192600,318841158,548,548,548,548,0
|
|
20230914,192500,318841158,548,548,548,548,0
|
|
20230914,192400,318841158,548,548,548,548,0
|
|
20230914,192300,318841158,548,548,548,548,0
|
|
20230914,192200,318841158,548,548,548,548,0
|
|
20230914,192100,318841158,548,548,548,548,0
|
|
20230914,192000,318841158,548,548,548,548,0
|
|
20230914,191900,318841158,548,548,548,548,0
|
|
20230914,191800,318841158,548,548,548,548,0
|
|
20230914,191700,318841158,548,548,548,548,0
|
|
20230914,191600,318841158,548,548,548,548,0
|
|
20230914,191500,318841158,548,548,548,548,0
|
|
20230914,191400,318841158,548,548,548,548,0
|
|
20230914,191300,318841158,548,548,548,548,0
|
|
20230914,191200,318841158,548,548,548,548,0
|
|
20230914,191100,318841158,548,548,548,548,0
|
|
20230914,191000,318841158,548,548,548,548,0
|
|
20230914,190900,318841158,548,548,548,548,0
|
|
20230914,190800,318841158,548,548,548,548,0
|
|
20230914,190700,318841158,548,548,548,548,0
|
|
20230914,190600,318841158,548,548,548,548,0
|
|
20230914,190500,318841158,548,548,548,548,2831
|
|
20230914,190400,318841158,548,548,548,548,0
|
|
20230914,190300,318841158,548,548,548,548,0
|
|
20230914,190200,318841158,548,548,548,548,0
|
|
20230914,190100,318841158,548,548,548,548,0
|
|
20230914,190000,318841158,548,548,548,548,0
|
|
20230914,185900,318841158,548,548,548,548,0
|
|
20230914,185800,318841158,548,548,548,548,0
|
|
20230914,185700,318841158,548,548,548,548,0
|
|
20230914,185600,318841158,548,548,548,548,0
|
|
20230914,185500,318841158,548,548,548,548,0
|
|
20230914,185400,318841158,548,548,548,548,0
|
|
20230914,185300,318841158,548,548,548,548,0
|
|
20230914,185200,318841158,548,548,548,548,0
|
|
20230914,185100,318841158,548,548,548,548,0
|
|
20230914,185000,318841158,548,548,548,548,0
|
|
20230914,184900,318841158,548,548,548,548,0
|
|
20230914,184800,318841158,548,548,548,548,0
|
|
20230914,184700,318841158,548,548,548,548,0
|
|
20230914,184600,318841158,548,548,548,548,0
|
|
20230914,184500,318841158,548,548,548,548,0
|
|
20230914,184400,318841158,548,548,548,548,0
|
|
20230914,184300,318841158,548,548,548,548,0
|
|
20230914,184200,318841158,548,548,548,548,0
|
|
20230914,184100,318841158,548,548,548,548,0
|
|
20230914,184000,318841158,548,548,548,548,0
|
|
20230914,183900,318841158,548,548,548,548,0
|
|
20230914,183800,318841158,548,548,548,548,0
|
|
20230914,183700,318841158,548,548,548,548,0
|
|
20230914,183600,318841158,548,548,548,548,0
|
|
20230914,183500,318841158,548,548,548,548,2831
|
|
20230914,183400,318841158,548,548,548,548,0
|
|
20230914,183300,318841158,548,548,548,548,0
|
|
20230914,183200,318841158,548,548,548,548,0
|
|
20230914,183100,318841158,548,548,548,548,0
|
|
20230914,183000,318841158,548,548,548,548,0
|
|
20230914,182900,318841158,548,548,548,548,0
|
|
20230914,182800,318841158,548,548,548,548,0
|
|
20230914,182700,318841158,548,548,548,548,0
|
|
20230914,182600,318841158,548,548,548,548,0
|
|
20230914,182500,318841158,548,548,548,548,0
|
|
20230914,182400,318841158,548,548,548,548,0
|
|
20230914,182300,318841158,548,548,548,548,0
|
|
20230914,182200,318841158,548,548,548,548,0
|
|
20230914,182100,318841158,548,548,548,548,0
|
|
20230914,182000,318841158,548,548,548,548,0
|
|
20230914,181900,318841158,548,548,548,548,0
|
|
20230914,181800,318841158,548,548,548,548,0
|
|
20230914,181700,318841158,548,548,548,548,0
|
|
20230914,181600,318841158,548,548,548,548,0
|
|
20230914,181500,318841158,548,548,548,548,0
|
|
20230914,181400,318841158,548,548,548,548,0
|
|
20230914,181300,318841158,548,548,548,548,0
|
|
20230914,181200,318841158,548,548,548,548,0
|
|
20230914,181100,318841158,548,548,548,548,0
|
|
20230914,181000,318841158,548,548,548,548,0
|
|
20230914,180900,318841158,548,548,548,548,0
|
|
20230914,180800,318841158,548,548,548,548,0
|
|
20230914,180700,318841158,548,548,548,548,0
|
|
20230914,180600,318841158,548,548,548,548,0
|
|
20230914,180500,318841158,548,548,548,548,2831
|
|
20230914,180400,318841158,548,548,548,548,0
|
|
20230914,180300,318841158,548,548,548,548,0
|
|
20230914,180200,318841158,548,548,548,548,0
|
|
20230914,180100,318841158,548,548,548,548,0
|
|
20230914,180000,318841158,548,548,548,548,0
|
|
20230914,175900,318841158,548,548,548,548,0
|
|
20230914,175800,318841158,548,548,548,548,0
|
|
20230914,175700,318841158,548,548,548,548,0
|
|
20230914,175600,318841158,548,548,548,548,0
|
|
20230914,175500,318841158,548,548,548,548,0
|
|
20230914,175400,318841158,548,548,548,548,0
|
|
20230914,175300,318841158,548,548,548,548,0
|
|
20230914,175200,318841158,548,548,548,548,0
|
|
20230914,175100,318841158,548,548,548,548,0
|
|
20230914,175000,318841158,548,548,548,548,0
|
|
20230914,174900,318841158,548,548,548,548,0
|
|
20230914,174800,318841158,548,548,548,548,0
|
|
20230914,174700,318841158,548,548,548,548,0
|
|
20230914,174600,318841158,548,548,548,548,0
|
|
20230914,174500,318841158,548,548,548,548,0
|
|
20230914,174400,318841158,548,548,548,548,0
|
|
20230914,174300,318841158,548,548,548,548,0
|
|
20230914,174200,318841158,548,548,548,548,0
|
|
20230914,174100,318841158,548,548,548,548,0
|
|
20230914,174000,318841158,548,548,548,548,0
|
|
20230914,173900,318841158,548,548,548,548,0
|
|
20230914,173800,318841158,548,548,548,548,0
|
|
20230914,173700,318841158,548,548,548,548,0
|
|
20230914,173600,318841158,548,548,548,548,0
|
|
20230914,173500,318841158,548,548,548,548,2831
|
|
20230914,173400,318841158,548,548,548,548,0
|
|
20230914,173300,318841158,548,548,548,548,0
|
|
20230914,173200,318841158,548,548,548,548,0
|
|
20230914,173100,318841158,548,548,548,548,0
|
|
20230914,173000,318841158,548,548,548,548,0
|
|
20230914,172900,318841158,548,548,548,548,0
|
|
20230914,172800,318841158,548,548,548,548,0
|
|
20230914,172700,318841158,548,548,548,548,0
|
|
20230914,172600,318841158,548,548,548,548,0
|
|
20230914,172500,318841158,548,548,548,548,0
|
|
20230914,172400,318841158,548,548,548,548,0
|
|
20230914,172300,318841158,548,548,548,548,0
|
|
20230914,172200,318841158,548,548,548,548,0
|
|
20230914,172100,318841158,548,548,548,548,0
|
|
20230914,172000,318841158,548,548,548,548,0
|
|
20230914,171900,318841158,548,548,548,548,0
|
|
20230914,171800,318841158,548,548,548,548,0
|
|
20230914,171700,318841158,548,548,548,548,0
|
|
20230914,171600,318841158,548,548,548,548,0
|
|
20230914,171500,318841158,548,548,548,548,0
|
|
20230914,171400,318841158,548,548,548,548,0
|
|
20230914,171300,318841158,548,548,548,548,0
|
|
20230914,171200,318841158,548,548,548,548,0
|
|
20230914,171100,318841158,548,548,548,548,0
|
|
20230914,171000,318841158,548,548,548,548,0
|
|
20230914,170900,318841158,548,548,548,548,0
|
|
20230914,170800,318841158,548,548,548,548,0
|
|
20230914,170700,318841158,548,548,548,548,0
|
|
20230914,170600,318841158,548,548,548,548,0
|
|
20230914,170500,318841158,548,548,548,548,2831
|
|
20230914,170400,318841158,548,548,548,548,0
|
|
20230914,170300,318841158,548,548,548,548,0
|
|
20230914,170200,318841158,548,548,548,548,0
|
|
20230914,170100,318841158,548,548,548,548,0
|
|
20230914,170000,318841158,548,548,548,548,0
|
|
20230914,165900,318841158,548,548,548,548,0
|
|
20230914,165800,318841158,548,548,548,548,0
|
|
20230914,165700,318841158,548,548,548,548,0
|
|
20230914,165600,318841158,548,548,548,548,0
|
|
20230914,165500,318841158,548,548,548,548,0
|
|
20230914,165400,318841158,548,548,548,548,0
|
|
20230914,165300,318841158,548,548,548,548,0
|
|
20230914,165200,318841158,548,548,548,548,0
|
|
20230914,165100,318841158,548,548,548,548,0
|
|
20230914,165000,318841158,548,548,548,548,0
|
|
20230914,164900,318841158,548,548,548,548,0
|
|
20230914,164800,318841158,548,548,548,548,0
|
|
20230914,164700,318841158,548,548,548,548,0
|
|
20230914,164600,318841158,548,548,548,548,0
|
|
20230914,164500,318841158,548,548,548,548,0
|
|
20230914,164400,318841158,548,548,548,548,0
|
|
20230914,164300,318841158,548,548,548,548,0
|
|
20230914,164200,318841158,548,548,548,548,0
|
|
20230914,164100,318841158,548,548,548,548,0
|
|
20230914,164000,318841158,548,548,548,548,0
|
|
20230914,163900,318841158,548,548,548,548,0
|
|
20230914,163800,318841158,548,548,548,548,0
|
|
20230914,163700,318841158,548,548,548,548,0
|
|
20230914,163600,318841158,548,548,548,548,0
|
|
20230914,163500,318841158,548,548,548,548,2831
|
|
20230914,163400,318841158,548,548,548,548,0
|
|
20230914,163300,318841158,548,548,548,548,0
|
|
20230914,163200,318841158,548,548,548,548,0
|
|
20230914,163100,318841158,548,548,548,548,0
|
|
20230914,163000,318841158,548,548,548,548,0
|
|
20230914,162900,318841158,548,548,548,548,0
|
|
20230914,162800,318841158,548,548,548,548,0
|
|
20230914,162700,318841158,548,548,548,548,0
|
|
20230914,162600,318841158,548,548,548,548,0
|
|
20230914,162500,318841158,548,548,548,548,0
|
|
20230914,162400,318841158,548,548,548,548,0
|
|
20230914,162300,318841158,548,548,548,548,0
|
|
20230914,162200,318841158,548,548,548,548,0
|
|
20230914,162100,318841158,548,548,548,548,0
|
|
20230914,162000,318841158,548,548,548,548,0
|
|
20230914,161900,318841158,548,548,548,548,0
|
|
20230914,161800,318841158,548,548,548,548,0
|
|
20230914,161700,318841158,548,548,548,548,0
|
|
20230914,161600,318841158,548,548,548,548,0
|
|
20230914,161500,318841158,548,548,548,548,0
|
|
20230914,161400,318841158,548,548,548,548,0
|
|
20230914,161300,318841158,548,548,548,548,0
|
|
20230914,161200,318841158,548,548,548,548,0
|
|
20230914,161100,318841158,548,548,548,548,0
|
|
20230914,161000,318841158,548,548,548,548,0
|
|
20230914,160900,318841158,548,548,548,548,0
|
|
20230914,160800,318841158,548,548,548,548,0
|
|
20230914,160700,318841158,548,548,548,548,0
|
|
20230914,160600,318841158,548,548,548,548,0
|
|
20230914,160500,318841158,548,548,548,548,2831
|
|
20230914,160400,318841158,548,548,548,548,0
|
|
20230914,160300,318841158,548,548,548,548,0
|
|
20230914,160200,318841158,548,548,548,548,0
|
|
20230914,160100,318841158,548,548,548,548,0
|
|
20230914,160000,318841158,548,548,548,548,0
|
|
20230914,155900,318841158,548,548,548,548,0
|
|
20230914,155800,318841158,548,548,548,548,0
|
|
20230914,155700,318841158,548,548,548,548,0
|
|
20230914,155600,318841158,548,548,548,548,0
|
|
20230914,155500,318841158,548,548,548,548,0
|
|
20230914,155400,318841158,548,548,548,548,0
|
|
20230914,155300,318841158,548,548,548,548,0
|
|
20230914,155200,318841158,548,548,548,548,0
|
|
20230914,155100,318841158,548,548,548,548,0
|
|
20230914,155000,318841158,548,548,548,548,0
|
|
20230914,154900,318841158,548,548,548,548,0
|
|
20230914,154800,318841158,548,548,548,548,0
|
|
20230914,154700,318841158,548,548,548,548,0
|
|
20230914,154600,318841158,548,548,548,548,0
|
|
20230914,154500,318841158,548,548,548,548,0
|
|
20230914,154400,318841158,548,548,548,548,0
|
|
20230914,154300,318841158,548,548,548,548,0
|
|
20230914,154200,318841158,548,548,548,548,0
|
|
20230914,154100,318841158,548,548,548,548,0
|
|
20230914,154000,318841158,548,548,548,548,0
|
|
20230914,153900,318841158,548,548,548,548,0
|
|
20230914,153800,318841158,548,548,548,548,0
|
|
20230914,153700,318841158,548,548,548,548,0
|
|
20230914,153600,318841158,548,548,548,548,0
|
|
20230914,153500,318841158,548,548,548,548,2831
|
|
20230914,153400,318841158,548,548,548,548,0
|
|
20230914,153300,318841158,548,548,548,548,0
|
|
20230914,153200,318841158,548,548,548,548,0
|
|
20230914,153100,318841158,548,548,548,548,0
|
|
20230914,153000,318841158,548,548,548,548,2831
|
|
20230914,152900,317289770,548,548,548,548,0
|
|
20230914,152800,317289770,548,548,548,548,0
|
|
20230914,152700,317289770,548,548,548,548,0
|
|
20230914,152600,317289770,548,548,548,548,0
|
|
20230914,152500,317289770,548,548,548,548,0
|
|
20230914,152400,317289770,548,548,548,548,0
|
|
20230914,152300,317289770,548,548,548,548,0
|
|
20230914,152200,317289770,548,548,548,548,0
|
|
20230914,152100,317289770,548,548,548,548,0
|
|
20230914,152000,317289770,548,548,548,548,0
|
|
20230914,151900,317289770,548,548,548,547,726
|
|
20230914,151800,316891924,548,545,548,545,7
|
|
20230914,151700,316888094,548,545,548,545,852
|
|
20230914,151600,316423631,545,545,545,545,293
|
|
20230914,151500,316263946,545,544,545,544,1093
|
|
20230914,151400,315669261,545,545,545,545,179
|
|
20230914,151300,315571706,545,543,545,543,4659
|
|
20230914,151200,313033301,544,544,544,544,5
|
|
20230914,151100,313030581,544,544,544,543,21
|
|
20230914,151000,313019158,544,544,544,544,12
|
|
20230914,150900,313012630,544,544,544,544,10
|
|
20230914,150800,313007190,545,545,545,545,7
|
|
20230914,150700,313003375,545,546,547,545,11018
|
|
20230914,150600,306987877,546,546,546,545,4108
|
|
20230914,150500,304749002,545,545,545,545,519
|
|
20230914,150400,304466147,545,545,545,545,0
|
|
20230914,150300,304466147,545,545,545,545,255
|
|
20230914,150200,304327172,545,545,545,545,203
|
|
20230914,150100,304216537,545,545,545,545,0
|
|
20230914,150000,304216537,545,545,545,545,0
|
|
20230914,145900,304216537,545,545,545,545,0
|
|
20230914,145800,304216537,545,545,545,545,0
|
|
20230914,145700,304216537,545,545,545,545,0
|
|
20230914,145600,304216537,545,545,545,545,0
|
|
20230914,145500,304216537,545,545,545,545,5
|
|
20230914,145400,304213812,545,545,545,545,2
|
|
20230914,145300,304212722,543,543,543,543,10
|
|
20230914,145200,304207292,545,545,545,545,32
|
|
20230914,145100,304189852,545,545,545,545,640
|
|
20230914,145000,303841052,545,545,545,545,0
|
|
20230914,144900,303841052,545,543,545,540,2096
|
|
20230914,144800,302708752,545,545,545,545,0
|
|
20230914,144700,302708752,545,545,545,545,2
|
|
20230914,144600,302707662,545,545,545,545,0
|
|
20230914,144500,302707662,545,541,545,541,5089
|
|
20230914,144400,299939251,544,544,544,541,5
|
|
20230914,144300,299936534,540,544,545,540,11052
|
|
20230914,144200,293956965,542,545,545,542,3765
|
|
20230914,144100,291914823,545,545,545,545,112
|
|
20230914,144000,291853783,545,547,547,545,233
|
|
20230914,143900,291726796,547,547,547,545,104
|
|
20230914,143800,291670108,545,546,547,545,161
|
|
20230914,143700,291582305,546,546,546,546,322
|
|
20230914,143600,291406493,546,546,546,545,106
|
|
20230914,143500,291348667,546,546,546,546,0
|
|
20230914,143400,291348667,546,546,546,546,10
|
|
20230914,143300,291343207,546,546,546,546,0
|
|
20230914,143200,291343207,546,545,546,541,2093
|
|
20230914,143100,290207903,547,545,547,545,41
|
|
20230914,143000,290185556,548,548,548,548,0
|
|
20230914,142900,290185556,548,548,548,548,0
|
|
20230914,142800,290185556,548,548,548,545,219
|
|
20230914,142700,290065748,549,549,549,549,0
|
|
20230914,142600,290065748,549,549,549,549,0
|
|
20230914,142500,290065748,549,547,549,543,9761
|
|
20230914,142400,284722864,548,548,548,548,0
|
|
20230914,142300,284722864,548,548,548,548,0
|
|
20230914,142200,284722864,548,548,548,548,0
|
|
20230914,142100,284722864,548,548,548,548,3
|
|
20230914,142000,284721220,548,546,548,546,1122
|
|
20230914,141900,284107060,546,545,547,543,521
|
|
20230914,141800,283823867,545,537,545,537,33616
|
|
20230914,141700,265767011,538,539,541,538,10320
|
|
20230914,141600,260214328,539,541,541,539,545
|
|
20230914,141500,259919526,540,539,541,538,1353
|
|
20230914,141400,259189962,541,541,541,541,4235
|
|
20230914,141300,256898827,541,538,541,538,4724
|
|
20230914,141200,254357309,541,543,544,538,13064
|
|
20230914,141100,247295154,542,546,546,542,1464
|
|
20230914,141000,246500498,547,545,548,545,2409
|
|
20230914,140900,245183967,546,545,552,543,8305
|
|
20230914,140800,240646794,543,561,561,542,15225
|
|
20230914,140700,232331194,561,534,563,534,154004
|
|
20230914,140600,147744780,534,534,534,534,13
|
|
20230914,140500,147737838,534,534,534,534,78
|
|
20230914,140400,147696186,534,534,534,534,702
|
|
20230914,140300,147321318,534,534,534,534,1847
|
|
20230914,140200,146335020,534,534,534,534,102
|
|
20230914,140100,146280552,534,534,534,534,897
|
|
20230914,140000,145801554,534,534,534,534,103
|
|
20230914,135900,145746552,533,533,533,533,1
|
|
20230914,135800,145746019,533,533,533,533,1014
|
|
20230914,135700,145205557,533,534,534,533,2008
|
|
20230914,135600,144134293,534,533,534,533,2829
|
|
20230914,135500,142625436,533,533,533,533,933
|
|
20230914,135400,142128147,533,533,533,533,36
|
|
20230914,135300,142108959,532,533,533,532,115
|
|
20230914,135200,142047665,533,533,533,533,198
|
|
20230914,135100,141942131,533,533,533,533,14
|
|
20230914,135000,141934669,533,533,533,533,54
|
|
20230914,134900,141905887,533,533,533,533,27
|
|
20230914,134800,141891496,533,533,533,532,4709
|
|
20230914,134700,139381600,534,534,534,534,117
|
|
20230914,134600,139319122,534,534,534,534,14
|
|
20230914,134500,139311646,534,534,534,534,14
|
|
20230914,134400,139304170,534,534,534,534,14
|
|
20230914,134300,139296694,534,534,534,534,13
|
|
20230914,134200,139289752,535,534,535,534,206
|
|
20230914,134100,139179548,535,535,535,535,0
|
|
20230914,134000,139179548,535,535,535,535,400
|
|
20230914,133900,138965548,535,534,535,534,214
|
|
20230914,133800,138851072,534,534,534,534,14
|
|
20230914,133700,138843596,534,534,534,534,13
|
|
20230914,133600,138836654,535,534,535,534,335
|
|
20230914,133500,138657763,534,534,534,534,14
|
|
20230914,133400,138650287,533,534,534,533,14
|
|
20230914,133300,138642812,534,534,534,534,0
|
|
20230914,133200,138642812,534,534,534,534,0
|
|
20230914,133100,138642812,534,534,534,534,50
|
|
20230914,133000,138616112,535,535,535,535,0
|
|
20230914,132900,138616112,535,535,535,535,0
|
|
20230914,132800,138616112,535,535,535,535,0
|
|
20230914,132700,138616112,535,535,535,535,74
|
|
20230914,132600,138576522,535,535,535,535,10
|
|
20230914,132500,138571172,535,535,535,535,146
|
|
20230914,132400,138493062,535,535,535,535,21
|
|
20230914,132300,138481827,535,535,535,535,101
|
|
20230914,132200,138427792,535,534,535,532,8927
|
|
20230914,132100,133674431,534,534,534,534,0
|
|
20230914,132000,133674431,534,534,534,534,0
|
|
20230914,131900,133674431,534,534,534,534,0
|
|
20230914,131800,133674431,534,534,534,534,28
|
|
20230914,131700,133659479,535,535,535,535,2
|
|
20230914,131600,133658409,534,535,535,534,791
|
|
20230914,131500,133236004,535,535,535,535,0
|
|
20230914,131400,133236004,535,535,535,535,0
|
|
20230914,131300,133236004,535,534,535,534,9
|
|
20230914,131200,133231195,535,535,535,535,0
|
|
20230914,131100,133231195,535,535,535,535,0
|
|
20230914,131000,133231195,535,533,535,533,4
|
|
20230914,130900,133229057,535,533,535,533,2451
|
|
20230914,130800,131922672,535,535,535,533,1882
|
|
20230914,130700,130919562,533,533,535,532,863
|
|
20230914,130600,130459978,532,534,535,532,25
|
|
20230914,130500,130446629,533,535,535,533,203
|
|
20230914,130400,130338392,533,535,535,533,2
|
|
20230914,130300,130337324,532,535,535,532,2
|
|
20230914,130200,130336257,532,532,535,532,10102
|
|
20230914,130100,124961990,532,533,535,532,504
|
|
20230914,130000,124693787,535,534,535,531,21084
|
|
20230914,125900,113472962,534,533,534,533,568
|
|
20230914,125800,113170150,533,533,533,533,1000
|
|
20230914,125700,112637150,533,533,533,533,0
|
|
20230914,125600,112637150,533,534,535,533,26
|
|
20230914,125500,112623276,533,534,534,533,359
|
|
20230914,125400,112431571,533,533,535,533,7
|
|
20230914,125300,112427830,535,533,535,533,3356
|
|
20230914,125200,110637050,533,534,535,533,55
|
|
20230914,125100,110607679,535,535,535,535,1
|
|
20230914,125000,110607144,533,535,535,533,15
|
|
20230914,124900,110599121,535,533,535,532,4780
|
|
20230914,124800,108054739,535,533,535,533,4
|
|
20230914,124700,108052601,535,533,535,533,312
|
|
20230914,124600,107886303,535,534,535,533,1001
|
|
20230914,124500,107352592,535,535,535,533,3006
|
|
20230914,124400,105750382,533,535,535,533,8914
|
|
20230914,124300,100991281,535,535,535,535,1
|
|
20230914,124200,100990746,537,537,537,537,0
|
|
20230914,124100,100990746,537,535,537,535,2
|
|
20230914,124000,100989674,537,536,537,536,101
|
|
20230914,123900,100935537,535,535,535,535,0
|
|
20230914,123800,100935537,535,535,535,535,872
|
|
20230914,123700,100469017,535,535,535,535,1
|
|
20230914,123600,100468482,537,537,537,537,0
|
|
20230914,123500,100468482,537,537,537,537,0
|
|
20230914,123400,100468482,537,537,537,537,0
|
|
20230914,123300,100468482,537,537,537,537,0
|
|
20230914,123200,100468482,537,537,537,537,0
|
|
20230914,123100,100468482,537,537,537,537,0
|
|
20230914,123000,100468482,537,535,537,535,77
|
|
20230914,122900,100427173,537,537,537,537,0
|
|
20230914,122800,100427173,537,537,537,537,2
|
|
20230914,122700,100426099,535,535,535,535,1
|
|
20230914,122600,100425564,537,535,537,535,38
|
|
20230914,122500,100405232,535,535,535,535,0
|
|
20230914,122400,100405232,535,535,535,535,1
|
|
20230914,122300,100404697,537,537,537,537,0
|
|
20230914,122200,100404697,537,537,537,537,0
|
|
20230914,122100,100404697,537,537,537,537,2
|
|
20230914,122000,100403623,535,537,537,535,1167
|
|
20230914,121900,99777051,537,537,537,537,0
|
|
20230914,121800,99777051,537,537,537,537,2
|
|
20230914,121700,99775977,536,536,536,536,12
|
|
20230914,121600,99769545,537,537,537,537,50
|
|
20230914,121500,99742695,536,536,536,536,0
|
|
20230914,121400,99742695,536,536,536,536,100
|
|
20230914,121300,99689095,536,536,536,536,2
|
|
20230914,121200,99688023,536,536,536,536,0
|
|
20230914,121100,99688023,536,535,536,535,1001
|
|
20230914,121000,99151488,536,536,536,536,0
|
|
20230914,120900,99151488,536,536,536,536,9
|
|
20230914,120800,99146664,535,535,535,535,0
|
|
20230914,120700,99146664,535,535,535,535,0
|
|
20230914,120600,99146664,535,535,535,535,0
|
|
20230914,120500,99146664,535,535,535,535,0
|
|
20230914,120400,99146664,535,535,535,535,256
|
|
20230914,120300,99009704,535,536,536,535,1915
|
|
20230914,120200,97984932,536,536,536,536,382
|
|
20230914,120100,97780180,535,535,535,535,1
|
|
20230914,120000,97779645,535,535,535,535,482
|
|
20230914,115900,97521775,535,535,535,535,372
|
|
20230914,115800,97322755,535,535,535,535,1
|
|
20230914,115700,97322220,534,534,534,534,0
|
|
20230914,115600,97322220,534,534,534,534,3000
|
|
20230914,115500,95720220,534,534,534,534,3000
|
|
20230914,115400,94118220,534,534,534,534,0
|
|
20230914,115300,94118220,534,534,534,534,1
|
|
20230914,115200,94117686,533,533,533,533,0
|
|
20230914,115100,94117686,533,533,533,533,0
|
|
20230914,115000,94117686,533,536,536,533,252
|
|
20230914,114900,93982620,537,537,537,537,0
|
|
20230914,114800,93982620,537,537,537,537,0
|
|
20230914,114700,93982620,537,537,537,537,0
|
|
20230914,114600,93982620,537,536,537,533,2812
|
|
20230914,114500,92481153,537,537,537,537,0
|
|
20230914,114400,92481153,537,537,537,537,180
|
|
20230914,114300,92384493,537,537,537,537,0
|
|
20230914,114200,92384493,537,537,537,537,0
|
|
20230914,114100,92384493,537,537,537,537,0
|
|
20230914,114000,92384493,537,537,537,537,0
|
|
20230914,113900,92384493,537,537,537,537,1
|
|
20230914,113800,92383956,535,535,535,535,0
|
|
20230914,113700,92383956,535,535,535,535,0
|
|
20230914,113600,92383956,535,535,535,535,0
|
|
20230914,113500,92383956,535,535,535,535,1
|
|
20230914,113400,92383421,537,537,537,537,0
|
|
20230914,113300,92383421,537,537,537,537,0
|
|
20230914,113200,92383421,537,537,537,537,1
|
|
20230914,113100,92382884,535,535,535,535,1
|
|
20230914,113000,92382349,537,537,537,537,0
|
|
20230914,112900,92382349,537,537,537,537,0
|
|
20230914,112800,92382349,537,537,537,537,0
|
|
20230914,112700,92382349,537,536,537,536,2
|
|
20230914,112600,92381276,534,534,534,534,1
|
|
20230914,112500,92380742,537,537,537,537,1
|
|
20230914,112400,92380205,533,533,533,533,1
|
|
20230914,112300,92379672,537,535,537,534,3937
|
|
20230914,112200,90276318,537,537,537,537,1
|
|
20230914,112100,90275781,537,537,537,537,0
|
|
20230914,112000,90275781,537,537,537,537,1
|
|
20230914,111900,90275244,534,534,534,534,358
|
|
20230914,111800,90084072,537,536,537,536,46
|
|
20230914,111700,90059371,534,534,534,534,0
|
|
20230914,111600,90059371,534,534,534,534,1
|
|
20230914,111500,90058837,534,534,534,534,1
|
|
20230914,111400,90058303,537,537,537,537,1
|
|
20230914,111300,90057766,533,536,536,533,1019
|
|
20230914,111200,89513585,536,536,536,536,18
|
|
20230914,111100,89503937,533,534,534,533,500
|
|
20230914,111000,89237401,534,536,536,534,11
|
|
20230914,110900,89231507,534,536,536,534,744
|
|
20230914,110800,88834203,534,534,534,534,1
|
|
20230914,110700,88833669,536,535,536,534,17
|
|
20230914,110600,88824561,536,536,536,536,29
|
|
20230914,110500,88809017,536,536,536,536,2
|
|
20230914,110400,88807945,534,534,534,534,1
|
|
20230914,110300,88807411,534,534,534,534,0
|
|
20230914,110200,88807411,534,534,534,534,0
|
|
20230914,110100,88807411,534,535,535,534,2
|
|
20230914,110000,88806342,534,534,534,534,1
|
|
20230914,105900,88805808,533,533,533,533,1
|
|
20230914,105800,88805275,534,534,534,534,1
|
|
20230914,105700,88804741,533,535,535,533,15001
|
|
20230914,105600,80786605,535,536,537,535,1149
|
|
20230914,105500,80170745,536,536,536,536,5
|
|
20230914,105400,80168065,536,536,536,536,3
|
|
20230914,105300,80166457,536,536,536,536,0
|
|
20230914,105200,80166457,536,536,536,536,1
|
|
20230914,105100,80165921,537,537,537,537,0
|
|
20230914,105000,80165921,537,537,537,537,3
|
|
20230914,104900,80164310,536,536,536,536,0
|
|
20230914,104800,80164310,536,536,536,535,2130
|
|
20230914,104700,79022631,536,536,536,536,284
|
|
20230914,104600,78870407,536,536,536,536,0
|
|
20230914,104500,78870407,536,536,536,536,10
|
|
20230914,104400,78865047,535,537,537,535,5008
|
|
20230914,104300,76180756,536,536,536,536,5071
|
|
20230914,104200,73462700,536,536,536,536,0
|
|
20230914,104100,73462700,536,536,536,536,1
|
|
20230914,104000,73462164,537,536,537,536,202
|
|
20230914,103900,73353890,536,537,537,536,80
|
|
20230914,103800,73310931,536,537,537,536,1535
|
|
20230914,103700,72486637,537,537,537,537,8000
|
|
20230914,103600,68190637,537,537,537,537,1
|
|
20230914,103500,68190100,538,538,538,538,19
|
|
20230914,103400,68179878,538,538,538,538,1
|
|
20230914,103300,68179340,539,539,539,539,0
|
|
20230914,103200,68179340,539,539,539,539,0
|
|
20230914,103100,68179340,539,539,539,539,1500
|
|
20230914,103000,67370840,539,539,539,539,0
|
|
20230914,102900,67370840,539,539,539,539,0
|
|
20230914,102800,67370840,539,539,539,539,0
|
|
20230914,102700,67370840,539,539,539,539,14
|
|
20230914,102600,67363294,538,538,538,538,0
|
|
20230914,102500,67363294,538,538,538,538,0
|
|
20230914,102400,67363294,538,538,538,538,0
|
|
20230914,102300,67363294,538,538,538,538,1
|
|
20230914,102200,67362756,537,537,537,537,1000
|
|
20230914,102100,66825756,538,538,538,538,3
|
|
20230914,102000,66824142,540,538,540,538,611
|
|
20230914,101900,66495422,538,538,538,538,0
|
|
20230914,101800,66495422,538,538,538,538,59
|
|
20230914,101700,66463680,538,538,538,538,1
|
|
20230914,101600,66463142,538,538,538,538,0
|
|
20230914,101500,66463142,538,540,540,538,7
|
|
20230914,101400,66459364,540,539,541,539,8873
|
|
20230914,101300,61671304,539,539,539,539,0
|
|
20230914,101200,61671304,539,539,539,539,500
|
|
20230914,101100,61401804,539,539,539,539,0
|
|
20230914,101000,61401804,539,539,539,539,5793
|
|
20230914,100900,58279377,537,537,537,537,0
|
|
20230914,100800,58279377,537,537,537,537,0
|
|
20230914,100700,58279377,537,537,537,537,5001
|
|
20230914,100600,55593840,538,539,539,538,2215
|
|
20230914,100500,54402165,538,538,538,538,1
|
|
20230914,100400,54401627,540,540,540,540,0
|
|
20230914,100300,54401627,540,540,540,540,0
|
|
20230914,100200,54401627,540,540,540,540,4
|
|
20230914,100100,54399467,539,540,540,539,9786
|
|
20230914,100000,49124812,540,540,540,540,50
|
|
20230914,095900,49097812,539,539,539,539,1
|
|
20230914,095800,49097273,540,540,540,539,164
|
|
20230914,095700,49008862,539,537,539,537,2167
|
|
20230914,095600,47841826,538,538,538,538,31
|
|
20230914,095500,47825148,538,538,538,538,10
|
|
20230914,095400,47819768,538,538,538,538,500
|
|
20230914,095300,47550768,537,537,537,537,1886
|
|
20230914,095200,46537986,537,537,537,537,0
|
|
20230914,095100,46537986,537,537,537,537,0
|
|
20230914,095000,46537986,537,537,537,537,0
|
|
20230914,094900,46537986,537,537,537,537,219
|
|
20230914,094800,46420383,537,537,537,537,1
|
|
20230914,094700,46419846,537,537,537,537,0
|
|
20230914,094600,46419846,537,537,537,537,0
|
|
20230914,094500,46419846,537,537,537,537,0
|
|
20230914,094400,46419846,537,537,537,537,500
|
|
20230914,094300,46151346,537,537,537,536,5477
|
|
20230914,094200,43214673,536,536,536,536,1
|
|
20230914,094100,43214137,537,537,537,537,2905
|
|
20230914,094000,41654152,537,537,537,537,4000
|
|
20230914,093900,39506152,535,535,535,535,0
|
|
20230914,093800,39506152,535,537,537,535,102
|
|
20230914,093700,39451578,537,537,537,537,1
|
|
20230914,093600,39451041,537,537,537,537,101
|
|
20230914,093500,39396804,537,535,537,535,500
|
|
20230914,093400,39129302,537,537,537,535,1109
|
|
20230914,093300,38535964,537,537,537,537,4
|
|
20230914,093200,38533816,537,537,537,537,6
|
|
20230914,093100,38530594,537,537,537,535,187
|
|
20230914,093000,38430514,535,535,535,535,0
|
|
20230914,092900,38430514,535,537,537,535,282
|
|
20230914,092800,38279082,537,537,537,537,187
|
|
20230914,092700,38178663,537,537,537,537,3
|
|
20230914,092600,38177052,537,537,537,537,0
|
|
20230914,092500,38177052,537,537,537,535,1187
|
|
20230914,092400,37542003,535,535,537,535,3483
|
|
20230914,092300,35678596,535,535,535,535,1
|
|
20230914,092200,35678061,538,536,538,536,2179
|
|
20230914,092100,34510114,536,536,536,536,811
|
|
20230914,092000,34075418,534,536,536,534,3150
|
|
20230914,091900,32390336,536,536,536,536,2610
|
|
20230914,091800,30991376,536,536,536,536,4198
|
|
20230914,091700,28741248,535,536,536,535,104
|
|
20230914,091600,28685505,536,537,537,536,283
|
|
20230914,091500,28533535,537,537,537,537,2
|
|
20230914,091400,28532461,538,538,538,538,0
|
|
20230914,091300,28532461,538,538,538,538,0
|
|
20230914,091200,28532461,538,538,538,538,3
|
|
20230914,091100,28530847,536,538,539,536,63
|
|
20230914,091000,28497074,537,537,538,535,4847
|
|
20230914,090900,25899019,537,537,537,535,303
|
|
20230914,090800,25736910,535,537,537,535,1801
|
|
20230914,090700,24773373,535,537,537,535,139
|
|
20230914,090600,24699006,535,536,536,535,6310
|
|
20230914,090500,21316847,537,537,537,536,9209
|
|
20230914,090400,16375908,537,540,540,537,11
|
|
20230914,090300,16369998,540,536,540,536,18332
|
|
20230914,090200,6525710,537,536,537,536,1999
|
|
20230914,090100,5454245,536,537,537,536,5821
|
|
20230914,090000,2333847,537,540,540,537,4323
|