640 lines
27 KiB
CSV
640 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193700,90838357,525,525,525,525,3601
|
|
20230920,193600,90838357,525,525,525,525,0
|
|
20230920,193500,90838357,525,525,525,525,0
|
|
20230920,193400,90838357,525,525,525,525,0
|
|
20230920,193300,90838357,525,525,525,525,0
|
|
20230920,193200,90838357,525,525,525,525,0
|
|
20230920,193100,90838357,525,525,525,525,0
|
|
20230920,193000,90838357,525,525,525,525,0
|
|
20230920,192900,90838357,525,525,525,525,0
|
|
20230920,192800,90838357,525,525,525,525,0
|
|
20230920,192700,90838357,525,525,525,525,0
|
|
20230920,192600,90838357,525,525,525,525,0
|
|
20230920,192500,90838357,525,525,525,525,0
|
|
20230920,192400,90838357,525,525,525,525,0
|
|
20230920,192300,90838357,525,525,525,525,0
|
|
20230920,192200,90838357,525,525,525,525,0
|
|
20230920,192100,90838357,525,525,525,525,0
|
|
20230920,192000,90838357,525,525,525,525,0
|
|
20230920,191900,90838357,525,525,525,525,0
|
|
20230920,191800,90838357,525,525,525,525,0
|
|
20230920,191700,90838357,525,525,525,525,0
|
|
20230920,191600,90838357,525,525,525,525,0
|
|
20230920,191500,90838357,525,525,525,525,0
|
|
20230920,191400,90838357,525,525,525,525,0
|
|
20230920,191300,90838357,525,525,525,525,0
|
|
20230920,191200,90838357,525,525,525,525,0
|
|
20230920,191100,90838357,525,525,525,525,0
|
|
20230920,191000,90838357,525,525,525,525,0
|
|
20230920,190900,90838357,525,525,525,525,0
|
|
20230920,190800,90838357,525,525,525,525,0
|
|
20230920,190700,90838357,525,525,525,525,3601
|
|
20230920,190600,90838357,525,525,525,525,0
|
|
20230920,190500,90838357,525,525,525,525,0
|
|
20230920,190400,90838357,525,525,525,525,0
|
|
20230920,190300,90838357,525,525,525,525,0
|
|
20230920,190200,90838357,525,525,525,525,0
|
|
20230920,190100,90838357,525,525,525,525,0
|
|
20230920,190000,90838357,525,525,525,525,0
|
|
20230920,185900,90838357,525,525,525,525,0
|
|
20230920,185800,90838357,525,525,525,525,0
|
|
20230920,185700,90838357,525,525,525,525,0
|
|
20230920,185600,90838357,525,525,525,525,0
|
|
20230920,185500,90838357,525,525,525,525,0
|
|
20230920,185400,90838357,525,525,525,525,0
|
|
20230920,185300,90838357,525,525,525,525,0
|
|
20230920,185200,90838357,525,525,525,525,0
|
|
20230920,185100,90838357,525,525,525,525,0
|
|
20230920,185000,90838357,525,525,525,525,0
|
|
20230920,184900,90838357,525,525,525,525,0
|
|
20230920,184800,90838357,525,525,525,525,0
|
|
20230920,184700,90838357,525,525,525,525,0
|
|
20230920,184600,90838357,525,525,525,525,0
|
|
20230920,184500,90838357,525,525,525,525,0
|
|
20230920,184400,90838357,525,525,525,525,0
|
|
20230920,184300,90838357,525,525,525,525,0
|
|
20230920,184200,90838357,525,525,525,525,0
|
|
20230920,184100,90838357,525,525,525,525,0
|
|
20230920,184000,90838357,525,525,525,525,0
|
|
20230920,183900,90838357,525,525,525,525,0
|
|
20230920,183800,90838357,525,525,525,525,0
|
|
20230920,183700,90838357,525,525,525,525,3601
|
|
20230920,183600,90838357,525,525,525,525,0
|
|
20230920,183500,90838357,525,525,525,525,0
|
|
20230920,183400,90838357,525,525,525,525,0
|
|
20230920,183300,90838357,525,525,525,525,0
|
|
20230920,183200,90838357,525,525,525,525,0
|
|
20230920,183100,90838357,525,525,525,525,0
|
|
20230920,183000,90838357,525,525,525,525,0
|
|
20230920,182900,90838357,525,525,525,525,0
|
|
20230920,182800,90838357,525,525,525,525,0
|
|
20230920,182700,90838357,525,525,525,525,0
|
|
20230920,182600,90838357,525,525,525,525,0
|
|
20230920,182500,90838357,525,525,525,525,0
|
|
20230920,182400,90838357,525,525,525,525,0
|
|
20230920,182300,90838357,525,525,525,525,0
|
|
20230920,182200,90838357,525,525,525,525,0
|
|
20230920,182100,90838357,525,525,525,525,0
|
|
20230920,182000,90838357,525,525,525,525,0
|
|
20230920,181900,90838357,525,525,525,525,0
|
|
20230920,181800,90838357,525,525,525,525,0
|
|
20230920,181700,90838357,525,525,525,525,0
|
|
20230920,181600,90838357,525,525,525,525,0
|
|
20230920,181500,90838357,525,525,525,525,0
|
|
20230920,181400,90838357,525,525,525,525,0
|
|
20230920,181300,90838357,525,525,525,525,0
|
|
20230920,181200,90838357,525,525,525,525,0
|
|
20230920,181100,90838357,525,525,525,525,0
|
|
20230920,181000,90838357,525,525,525,525,0
|
|
20230920,180900,90838357,525,525,525,525,0
|
|
20230920,180800,90838357,525,525,525,525,0
|
|
20230920,180700,90838357,525,525,525,525,3601
|
|
20230920,180600,90838357,525,525,525,525,0
|
|
20230920,180500,90838357,525,525,525,525,0
|
|
20230920,180400,90838357,525,525,525,525,0
|
|
20230920,180300,90838357,525,525,525,525,0
|
|
20230920,180200,90838357,525,525,525,525,0
|
|
20230920,180100,90838357,525,525,525,525,0
|
|
20230920,180000,90838357,525,525,525,525,0
|
|
20230920,175900,90838357,525,525,525,525,0
|
|
20230920,175800,90838357,525,525,525,525,0
|
|
20230920,175700,90838357,525,525,525,525,0
|
|
20230920,175600,90838357,525,525,525,525,0
|
|
20230920,175500,90838357,525,525,525,525,0
|
|
20230920,175400,90838357,525,525,525,525,0
|
|
20230920,175300,90838357,525,525,525,525,0
|
|
20230920,175200,90838357,525,525,525,525,0
|
|
20230920,175100,90838357,525,525,525,525,0
|
|
20230920,175000,90838357,525,525,525,525,0
|
|
20230920,174900,90838357,525,525,525,525,0
|
|
20230920,174800,90838357,525,525,525,525,0
|
|
20230920,174700,90838357,525,525,525,525,0
|
|
20230920,174600,90838357,525,525,525,525,0
|
|
20230920,174500,90838357,525,525,525,525,0
|
|
20230920,174400,90838357,525,525,525,525,0
|
|
20230920,174300,90838357,525,525,525,525,0
|
|
20230920,174200,90838357,525,525,525,525,0
|
|
20230920,174100,90838357,525,525,525,525,0
|
|
20230920,174000,90838357,525,525,525,525,0
|
|
20230920,173900,90838357,525,525,525,525,0
|
|
20230920,173800,90838357,525,525,525,525,0
|
|
20230920,173700,90838357,525,525,525,525,3601
|
|
20230920,173600,90838357,525,525,525,525,0
|
|
20230920,173500,90838357,525,525,525,525,0
|
|
20230920,173400,90838357,525,525,525,525,0
|
|
20230920,173300,90838357,525,525,525,525,0
|
|
20230920,173200,90838357,525,525,525,525,0
|
|
20230920,173100,90838357,525,525,525,525,0
|
|
20230920,173000,90838357,525,525,525,525,0
|
|
20230920,172900,90838357,525,525,525,525,0
|
|
20230920,172800,90838357,525,525,525,525,0
|
|
20230920,172700,90838357,525,525,525,525,0
|
|
20230920,172600,90838357,525,525,525,525,0
|
|
20230920,172500,90838357,525,525,525,525,0
|
|
20230920,172400,90838357,525,525,525,525,0
|
|
20230920,172300,90838357,525,525,525,525,0
|
|
20230920,172200,90838357,525,525,525,525,0
|
|
20230920,172100,90838357,525,525,525,525,0
|
|
20230920,172000,90838357,525,525,525,525,0
|
|
20230920,171900,90838357,525,525,525,525,0
|
|
20230920,171800,90838357,525,525,525,525,0
|
|
20230920,171700,90838357,525,525,525,525,0
|
|
20230920,171600,90838357,525,525,525,525,0
|
|
20230920,171500,90838357,525,525,525,525,0
|
|
20230920,171400,90838357,525,525,525,525,0
|
|
20230920,171300,90838357,525,525,525,525,0
|
|
20230920,171200,90838357,525,525,525,525,0
|
|
20230920,171100,90838357,525,525,525,525,0
|
|
20230920,171000,90838357,525,525,525,525,0
|
|
20230920,170900,90838357,525,525,525,525,0
|
|
20230920,170800,90838357,525,525,525,525,0
|
|
20230920,170700,90838357,525,525,525,525,3601
|
|
20230920,170600,90838357,525,525,525,525,0
|
|
20230920,170500,90838357,525,525,525,525,0
|
|
20230920,170400,90838357,525,525,525,525,0
|
|
20230920,170300,90838357,525,525,525,525,0
|
|
20230920,170200,90838357,525,525,525,525,0
|
|
20230920,170100,90838357,525,525,525,525,0
|
|
20230920,170000,90838357,525,525,525,525,0
|
|
20230920,165900,90838357,525,525,525,525,0
|
|
20230920,165800,90838357,525,525,525,525,0
|
|
20230920,165700,90838357,525,525,525,525,0
|
|
20230920,165600,90838357,525,525,525,525,0
|
|
20230920,165500,90838357,525,525,525,525,0
|
|
20230920,165400,90838357,525,525,525,525,0
|
|
20230920,165300,90838357,525,525,525,525,0
|
|
20230920,165200,90838357,525,525,525,525,0
|
|
20230920,165100,90838357,525,525,525,525,0
|
|
20230920,165000,90838357,525,525,525,525,0
|
|
20230920,164900,90838357,525,525,525,525,0
|
|
20230920,164800,90838357,525,525,525,525,0
|
|
20230920,164700,90838357,525,525,525,525,0
|
|
20230920,164600,90838357,525,525,525,525,0
|
|
20230920,164500,90838357,525,525,525,525,0
|
|
20230920,164400,90838357,525,525,525,525,0
|
|
20230920,164300,90838357,525,525,525,525,0
|
|
20230920,164200,90838357,525,525,525,525,0
|
|
20230920,164100,90838357,525,525,525,525,0
|
|
20230920,164000,90838357,525,525,525,525,0
|
|
20230920,163900,90838357,525,525,525,525,0
|
|
20230920,163800,90838357,525,525,525,525,0
|
|
20230920,163700,90838357,525,525,525,525,3601
|
|
20230920,163600,90838357,525,525,525,525,0
|
|
20230920,163500,90838357,525,525,525,525,0
|
|
20230920,163400,90838357,525,525,525,525,0
|
|
20230920,163300,90838357,525,525,525,525,0
|
|
20230920,163200,90838357,525,525,525,525,0
|
|
20230920,163100,90838357,525,525,525,525,0
|
|
20230920,163000,90838357,525,525,525,525,0
|
|
20230920,162900,90838357,525,525,525,525,0
|
|
20230920,162800,90838357,525,525,525,525,0
|
|
20230920,162700,90838357,525,525,525,525,0
|
|
20230920,162600,90838357,525,525,525,525,0
|
|
20230920,162500,90838357,525,525,525,525,0
|
|
20230920,162400,90838357,525,525,525,525,0
|
|
20230920,162300,90838357,525,525,525,525,0
|
|
20230920,162200,90838357,525,525,525,525,0
|
|
20230920,162100,90838357,525,525,525,525,0
|
|
20230920,162000,90838357,525,525,525,525,0
|
|
20230920,161900,90838357,525,525,525,525,0
|
|
20230920,161800,90838357,525,525,525,525,0
|
|
20230920,161700,90838357,525,525,525,525,0
|
|
20230920,161600,90838357,525,525,525,525,0
|
|
20230920,161500,90838357,525,525,525,525,0
|
|
20230920,161400,90838357,525,525,525,525,0
|
|
20230920,161300,90838357,525,525,525,525,0
|
|
20230920,161200,90838357,525,525,525,525,0
|
|
20230920,161100,90838357,525,525,525,525,0
|
|
20230920,161000,90838357,525,525,525,525,0
|
|
20230920,160900,90838357,525,525,525,525,0
|
|
20230920,160800,90838357,525,525,525,525,0
|
|
20230920,160700,90838357,525,525,525,525,3601
|
|
20230920,160600,90838357,525,525,525,525,0
|
|
20230920,160500,90838357,525,525,525,525,0
|
|
20230920,160400,90838357,525,525,525,525,0
|
|
20230920,160300,90838357,525,525,525,525,0
|
|
20230920,160200,90838357,525,525,525,525,0
|
|
20230920,160100,90838357,525,525,525,525,0
|
|
20230920,160000,90838357,525,525,525,525,0
|
|
20230920,155900,90838357,525,525,525,525,0
|
|
20230920,155800,90838357,525,525,525,525,0
|
|
20230920,155700,90838357,525,525,525,525,0
|
|
20230920,155600,90838357,525,525,525,525,0
|
|
20230920,155500,90838357,525,525,525,525,0
|
|
20230920,155400,90838357,525,525,525,525,0
|
|
20230920,155300,90838357,525,525,525,525,0
|
|
20230920,155200,90838357,525,525,525,525,0
|
|
20230920,155100,90838357,525,525,525,525,0
|
|
20230920,155000,90838357,525,525,525,525,0
|
|
20230920,154900,90838357,525,525,525,525,0
|
|
20230920,154800,90838357,525,525,525,525,0
|
|
20230920,154700,90838357,525,525,525,525,0
|
|
20230920,154600,90838357,525,525,525,525,0
|
|
20230920,154500,90838357,525,525,525,525,0
|
|
20230920,154400,90838357,525,525,525,525,0
|
|
20230920,154300,90838357,525,525,525,525,0
|
|
20230920,154200,90838357,525,525,525,525,0
|
|
20230920,154100,90838357,525,525,525,525,0
|
|
20230920,154000,90838357,525,525,525,525,0
|
|
20230920,153900,90838357,525,525,525,525,0
|
|
20230920,153800,90838357,525,525,525,525,0
|
|
20230920,153700,90838357,525,525,525,525,3601
|
|
20230920,153600,90838357,525,525,525,525,0
|
|
20230920,153500,90838357,525,525,525,525,0
|
|
20230920,153400,90838357,525,525,525,525,0
|
|
20230920,153300,90838357,525,525,525,525,0
|
|
20230920,153200,90838357,525,525,525,525,0
|
|
20230920,153100,90838357,525,525,525,525,0
|
|
20230920,153000,90838357,525,525,525,525,3601
|
|
20230920,152900,88947832,526,526,526,526,0
|
|
20230920,152800,88947832,526,526,526,526,0
|
|
20230920,152700,88947832,526,526,526,526,0
|
|
20230920,152600,88947832,526,526,526,526,0
|
|
20230920,152500,88947832,526,526,526,526,0
|
|
20230920,152400,88947832,526,526,526,526,0
|
|
20230920,152300,88947832,526,526,526,526,0
|
|
20230920,152200,88947832,526,526,526,526,0
|
|
20230920,152100,88947832,526,526,526,526,0
|
|
20230920,152000,88947832,526,526,526,526,0
|
|
20230920,151900,88947832,526,525,526,524,2402
|
|
20230920,151800,87688400,526,525,526,525,131
|
|
20230920,151700,87619563,526,525,526,525,1357
|
|
20230920,151600,86906081,526,526,526,526,0
|
|
20230920,151500,86906081,526,526,526,526,1000
|
|
20230920,151400,86380081,526,526,526,526,100
|
|
20230920,151300,86327481,526,525,526,525,418
|
|
20230920,151200,86108029,526,525,526,525,104
|
|
20230920,151100,86053425,526,525,526,525,220
|
|
20230920,151000,85937924,525,525,525,525,2
|
|
20230920,150900,85936874,525,525,525,525,0
|
|
20230920,150800,85936874,525,525,525,525,14
|
|
20230920,150700,85929524,525,525,525,525,65
|
|
20230920,150600,85895399,526,526,526,525,5
|
|
20230920,150500,85892770,524,525,525,524,300
|
|
20230920,150400,85735560,526,525,526,525,798
|
|
20230920,150300,85316601,525,525,525,525,3000
|
|
20230920,150200,83741601,525,525,525,525,0
|
|
20230920,150100,83741601,525,525,525,525,0
|
|
20230920,150000,83741601,525,525,525,525,210
|
|
20230920,145900,83631351,525,525,525,525,0
|
|
20230920,145800,83631351,525,524,525,524,401
|
|
20230920,145700,83421126,524,524,524,524,1643
|
|
20230920,145600,82560194,524,524,524,524,700
|
|
20230920,145500,82193394,525,525,525,525,0
|
|
20230920,145400,82193394,525,525,525,525,4000
|
|
20230920,145300,80093394,525,525,525,525,0
|
|
20230920,145200,80093394,525,524,525,524,755
|
|
20230920,145100,79697772,525,525,525,525,0
|
|
20230920,145000,79697772,525,525,525,525,221
|
|
20230920,144900,79581747,525,525,525,525,0
|
|
20230920,144800,79581747,525,525,525,525,80
|
|
20230920,144700,79539747,525,525,525,525,0
|
|
20230920,144600,79539747,525,525,525,525,80
|
|
20230920,144500,79497747,525,525,525,525,0
|
|
20230920,144400,79497747,525,525,525,525,0
|
|
20230920,144300,79497747,525,525,525,525,17
|
|
20230920,144200,79488822,525,525,525,525,0
|
|
20230920,144100,79488822,525,525,525,524,505
|
|
20230920,144000,79224197,526,526,526,526,0
|
|
20230920,143900,79224197,526,525,526,525,261
|
|
20230920,143800,79087170,525,525,525,525,0
|
|
20230920,143700,79087170,525,525,525,525,0
|
|
20230920,143600,79087170,525,525,525,523,399
|
|
20230920,143500,78878434,523,525,525,523,458
|
|
20230920,143400,78638789,524,525,525,524,1001
|
|
20230920,143300,78114264,525,525,525,525,18
|
|
20230920,143200,78104814,524,524,524,524,1
|
|
20230920,143100,78104290,524,524,524,524,109
|
|
20230920,143000,78047174,524,524,524,524,234
|
|
20230920,142900,77924558,524,524,524,524,2
|
|
20230920,142800,77923510,525,525,525,525,15
|
|
20230920,142700,77915635,525,525,525,525,0
|
|
20230920,142600,77915635,525,525,525,525,20
|
|
20230920,142500,77905135,525,525,525,525,10
|
|
20230920,142400,77899885,525,525,525,525,0
|
|
20230920,142300,77899885,525,525,525,525,309
|
|
20230920,142200,77737660,525,525,525,525,0
|
|
20230920,142100,77737660,525,525,525,525,4
|
|
20230920,142000,77735560,526,526,526,526,0
|
|
20230920,141900,77735560,526,526,526,526,0
|
|
20230920,141800,77735560,526,526,526,526,0
|
|
20230920,141700,77735560,526,526,526,526,0
|
|
20230920,141600,77735560,526,526,526,526,1
|
|
20230920,141500,77735034,524,524,524,524,0
|
|
20230920,141400,77735034,524,524,524,524,0
|
|
20230920,141300,77735034,524,524,524,524,0
|
|
20230920,141200,77735034,524,524,524,524,0
|
|
20230920,141100,77735034,524,524,524,524,3500
|
|
20230920,141000,75901034,525,525,525,525,0
|
|
20230920,140900,75901034,525,525,525,525,0
|
|
20230920,140800,75901034,525,526,526,525,716
|
|
20230920,140700,75525132,526,526,526,526,13
|
|
20230920,140600,75518294,525,525,525,525,0
|
|
20230920,140500,75518294,525,525,525,525,0
|
|
20230920,140400,75518294,525,525,525,525,0
|
|
20230920,140300,75518294,525,525,525,525,0
|
|
20230920,140200,75518294,525,525,525,525,0
|
|
20230920,140100,75518294,525,525,525,525,0
|
|
20230920,140000,75518294,525,525,525,525,0
|
|
20230920,135900,75518294,525,525,525,525,0
|
|
20230920,135800,75518294,525,525,525,525,0
|
|
20230920,135700,75518294,525,525,525,525,1100
|
|
20230920,135600,74940794,526,526,526,526,0
|
|
20230920,135500,74940794,526,526,526,526,414
|
|
20230920,135400,74723030,526,526,526,526,0
|
|
20230920,135300,74723030,526,526,526,526,0
|
|
20230920,135200,74723030,526,526,526,526,0
|
|
20230920,135100,74723030,526,526,526,526,0
|
|
20230920,135000,74723030,526,526,526,526,0
|
|
20230920,134900,74723030,526,526,526,526,0
|
|
20230920,134800,74723030,526,526,526,526,0
|
|
20230920,134700,74723030,526,526,526,526,0
|
|
20230920,134600,74723030,526,526,526,526,0
|
|
20230920,134500,74723030,526,526,526,526,191
|
|
20230920,134400,74622564,526,526,526,526,0
|
|
20230920,134300,74622564,526,526,526,526,121
|
|
20230920,134200,74558918,525,525,525,525,500
|
|
20230920,134100,74296418,526,526,526,526,0
|
|
20230920,134000,74296418,526,526,526,526,500
|
|
20230920,133900,74033418,526,526,526,526,300
|
|
20230920,133800,73875618,526,526,526,526,806
|
|
20230920,133700,73451662,526,526,526,526,500
|
|
20230920,133600,73188662,526,526,526,526,500
|
|
20230920,133500,72925662,526,526,526,526,1
|
|
20230920,133400,72925136,525,525,525,525,0
|
|
20230920,133300,72925136,525,525,525,525,0
|
|
20230920,133200,72925136,525,525,525,525,490
|
|
20230920,133100,72667886,526,526,526,526,0
|
|
20230920,133000,72667886,526,526,526,526,733
|
|
20230920,132900,72282328,526,526,526,526,0
|
|
20230920,132800,72282328,526,526,526,526,0
|
|
20230920,132700,72282328,526,524,526,523,5799
|
|
20230920,132600,69245659,525,525,525,525,0
|
|
20230920,132500,69245659,525,525,525,525,0
|
|
20230920,132400,69245659,525,525,525,525,0
|
|
20230920,132300,69245659,525,526,526,525,601
|
|
20230920,132200,68930133,525,525,525,525,10
|
|
20230920,132100,68924883,525,525,525,525,0
|
|
20230920,132000,68924883,525,525,525,525,50
|
|
20230920,131900,68898633,526,526,526,526,0
|
|
20230920,131800,68898633,526,525,526,525,186
|
|
20230920,131700,68800982,525,525,525,525,0
|
|
20230920,131600,68800982,525,525,525,525,0
|
|
20230920,131500,68800982,525,525,525,525,0
|
|
20230920,131400,68800982,525,525,525,525,315
|
|
20230920,131300,68635607,526,526,526,526,1
|
|
20230920,131200,68635081,526,526,526,526,0
|
|
20230920,131100,68635081,526,526,526,526,0
|
|
20230920,131000,68635081,526,526,526,526,0
|
|
20230920,130900,68635081,526,526,526,526,0
|
|
20230920,130800,68635081,526,526,526,526,0
|
|
20230920,130700,68635081,526,526,526,526,0
|
|
20230920,130600,68635081,526,526,526,526,0
|
|
20230920,130500,68635081,526,525,526,525,5
|
|
20230920,130400,68632453,524,525,525,524,1000
|
|
20230920,130300,68108400,527,527,527,527,1
|
|
20230920,130200,68107873,527,527,527,527,0
|
|
20230920,130100,68107873,527,527,527,527,2
|
|
20230920,130000,68106819,526,526,526,526,1
|
|
20230920,125900,68106293,524,524,524,524,0
|
|
20230920,125800,68106293,524,524,524,524,0
|
|
20230920,125700,68106293,524,524,524,524,0
|
|
20230920,125600,68106293,524,524,524,524,1
|
|
20230920,125500,68105769,527,525,527,524,3172
|
|
20230920,125400,66442098,525,526,527,525,101
|
|
20230920,125300,66388888,525,525,525,525,1
|
|
20230920,125200,66388363,527,527,527,527,0
|
|
20230920,125100,66388363,527,527,527,527,640
|
|
20230920,125000,66051083,527,527,527,527,0
|
|
20230920,124900,66051083,527,527,527,527,0
|
|
20230920,124800,66051083,527,527,527,527,0
|
|
20230920,124700,66051083,527,527,527,527,0
|
|
20230920,124600,66051083,527,527,527,527,0
|
|
20230920,124500,66051083,527,527,527,527,0
|
|
20230920,124400,66051083,527,526,527,526,2445
|
|
20230920,124300,64764013,527,527,527,527,0
|
|
20230920,124200,64764013,527,527,527,527,2
|
|
20230920,124100,64762959,527,527,527,527,0
|
|
20230920,124000,64762959,527,527,527,527,60
|
|
20230920,123900,64731339,527,527,527,527,0
|
|
20230920,123800,64731339,527,527,527,527,0
|
|
20230920,123700,64731339,527,527,527,527,0
|
|
20230920,123600,64731339,527,527,527,527,0
|
|
20230920,123500,64731339,527,527,527,527,0
|
|
20230920,123400,64731339,527,527,527,527,23
|
|
20230920,123300,64719218,527,527,527,527,0
|
|
20230920,123200,64719218,527,527,527,527,0
|
|
20230920,123100,64719218,527,527,527,527,0
|
|
20230920,123000,64719218,527,527,527,527,15
|
|
20230920,122900,64711313,527,527,527,527,40
|
|
20230920,122800,64690233,526,526,526,526,6
|
|
20230920,122700,64687077,527,527,527,527,0
|
|
20230920,122600,64687077,527,527,527,527,0
|
|
20230920,122500,64687077,527,527,527,527,0
|
|
20230920,122400,64687077,527,527,527,527,0
|
|
20230920,122300,64687077,527,527,527,527,0
|
|
20230920,122200,64687077,527,527,527,527,0
|
|
20230920,122100,64687077,527,527,527,527,0
|
|
20230920,122000,64687077,527,527,527,527,0
|
|
20230920,121900,64687077,527,527,527,527,11
|
|
20230920,121800,64681280,526,526,526,526,0
|
|
20230920,121700,64681280,526,526,526,526,0
|
|
20230920,121600,64681280,526,526,526,526,0
|
|
20230920,121500,64681280,526,526,526,526,1598
|
|
20230920,121400,63840732,526,526,526,526,13
|
|
20230920,121300,63833894,526,526,526,526,2000
|
|
20230920,121200,62781894,526,526,526,526,0
|
|
20230920,121100,62781894,526,526,526,526,10
|
|
20230920,121000,62776634,524,524,524,524,0
|
|
20230920,120900,62776634,524,524,524,524,0
|
|
20230920,120800,62776634,524,524,524,524,0
|
|
20230920,120700,62776634,524,524,524,524,250
|
|
20230920,120600,62645634,524,524,524,524,0
|
|
20230920,120500,62645634,524,524,524,524,190
|
|
20230920,120400,62546074,526,526,526,526,0
|
|
20230920,120300,62546074,526,526,526,526,1
|
|
20230920,120200,62545548,526,525,526,524,2001
|
|
20230920,120100,61497009,526,525,526,525,380
|
|
20230920,120000,61297507,525,525,525,524,75
|
|
20230920,115900,61258137,525,525,525,525,1511
|
|
20230920,115800,60464862,526,526,526,526,49
|
|
20230920,115700,60439088,526,526,526,526,52
|
|
20230920,115600,60411736,526,526,526,526,51
|
|
20230920,115500,60384910,526,526,526,526,113
|
|
20230920,115400,60325472,525,526,526,525,375
|
|
20230920,115300,60128584,527,527,527,527,44
|
|
20230920,115200,60105396,527,527,527,527,0
|
|
20230920,115100,60105396,527,527,527,527,0
|
|
20230920,115000,60105396,527,527,527,527,0
|
|
20230920,114900,60105396,527,527,527,527,0
|
|
20230920,114800,60105396,527,527,527,527,0
|
|
20230920,114700,60105396,527,527,527,527,0
|
|
20230920,114600,60105396,527,526,527,526,100
|
|
20230920,114500,60052698,527,527,527,527,0
|
|
20230920,114400,60052698,527,527,527,527,601
|
|
20230920,114300,59735971,527,527,527,526,1008
|
|
20230920,114200,59204761,527,527,527,527,0
|
|
20230920,114100,59204761,527,527,527,527,0
|
|
20230920,114000,59204761,527,527,527,527,10
|
|
20230920,113900,59199491,527,527,527,527,0
|
|
20230920,113800,59199491,527,527,527,527,0
|
|
20230920,113700,59199491,527,527,527,527,0
|
|
20230920,113600,59199491,527,527,527,527,0
|
|
20230920,113500,59199491,527,527,527,527,0
|
|
20230920,113400,59199491,527,527,527,527,0
|
|
20230920,113300,59199491,527,527,527,527,11
|
|
20230920,113200,59193694,527,524,527,524,1783
|
|
20230920,113100,58259396,523,523,523,523,456
|
|
20230920,113000,58020908,524,524,524,524,2632
|
|
20230920,112900,56641740,527,527,527,527,0
|
|
20230920,112800,56641740,527,527,527,527,0
|
|
20230920,112700,56641740,527,527,527,527,0
|
|
20230920,112600,56641740,527,527,527,527,10
|
|
20230920,112500,56636470,527,527,527,527,1
|
|
20230920,112400,56635943,524,526,527,523,4382
|
|
20230920,112300,54333786,526,526,526,526,0
|
|
20230920,112200,54333786,526,526,526,526,1
|
|
20230920,112100,54333260,527,527,527,527,1
|
|
20230920,112000,54332733,527,526,527,526,401
|
|
20230920,111900,54121806,526,526,526,525,114
|
|
20230920,111800,54061942,526,527,527,526,49
|
|
20230920,111700,54036120,527,527,527,527,0
|
|
20230920,111600,54036120,527,527,527,527,1
|
|
20230920,111500,54035593,524,524,524,524,0
|
|
20230920,111400,54035593,524,524,524,524,0
|
|
20230920,111300,54035593,524,524,524,524,5466
|
|
20230920,111200,51171409,525,526,526,525,14537
|
|
20230920,111100,43536371,526,527,527,526,64
|
|
20230920,111000,43502692,527,527,527,527,0
|
|
20230920,110900,43502692,527,527,527,527,0
|
|
20230920,110800,43502692,527,527,527,527,0
|
|
20230920,110700,43502692,527,527,527,527,7
|
|
20230920,110600,43499003,527,527,527,527,0
|
|
20230920,110500,43499003,527,527,527,527,0
|
|
20230920,110400,43499003,527,527,527,527,16
|
|
20230920,110300,43490571,527,527,527,527,0
|
|
20230920,110200,43490571,527,527,527,527,0
|
|
20230920,110100,43490571,527,527,527,527,0
|
|
20230920,110000,43490571,527,527,527,527,161
|
|
20230920,105900,43405724,527,527,527,527,471
|
|
20230920,105800,43157507,527,527,527,527,239
|
|
20230920,105700,43031554,527,527,527,527,657
|
|
20230920,105600,42685315,526,526,526,526,0
|
|
20230920,105500,42685315,526,526,526,526,3
|
|
20230920,105400,42683737,526,526,526,526,4
|
|
20230920,105300,42681633,526,527,527,526,89
|
|
20230920,105200,42634733,528,528,528,528,20
|
|
20230920,105100,42624173,529,529,529,529,0
|
|
20230920,105000,42624173,529,529,529,529,0
|
|
20230920,104900,42624173,529,529,529,529,0
|
|
20230920,104800,42624173,529,529,529,529,0
|
|
20230920,104700,42624173,529,529,529,529,0
|
|
20230920,104600,42624173,529,529,529,529,0
|
|
20230920,104500,42624173,529,529,529,529,0
|
|
20230920,104400,42624173,529,529,529,529,0
|
|
20230920,104300,42624173,529,529,529,529,0
|
|
20230920,104200,42624173,529,529,529,529,1
|
|
20230920,104100,42623644,528,528,528,528,0
|
|
20230920,104000,42623644,528,525,528,525,30
|
|
20230920,103900,42607807,528,528,528,528,1
|
|
20230920,103800,42607279,525,525,525,525,0
|
|
20230920,103700,42607279,525,525,525,525,0
|
|
20230920,103600,42607279,525,525,525,525,0
|
|
20230920,103500,42607279,525,525,525,525,0
|
|
20230920,103400,42607279,525,525,525,525,0
|
|
20230920,103300,42607279,525,526,526,525,1801
|
|
20230920,103200,41659954,525,526,526,525,612
|
|
20230920,103100,41338043,530,530,530,530,0
|
|
20230920,103000,41338043,530,530,530,530,0
|
|
20230920,102900,41338043,530,530,530,530,0
|
|
20230920,102800,41338043,530,530,530,530,0
|
|
20230920,102700,41338043,530,530,530,530,0
|
|
20230920,102600,41338043,530,526,532,525,5045
|
|
20230920,102500,38664519,527,527,527,525,47
|
|
20230920,102400,38639778,527,527,527,525,4
|
|
20230920,102300,38637672,525,526,526,525,41
|
|
20230920,102200,38616132,527,526,527,525,502
|
|
20230920,102100,38352544,527,525,527,525,1006
|
|
20230920,102000,37824387,527,527,527,525,54
|
|
20230920,101900,37795932,527,527,527,527,2
|
|
20230920,101800,37794878,525,525,525,525,1
|
|
20230920,101700,37794353,526,525,526,525,5
|
|
20230920,101600,37791727,526,526,526,526,1
|
|
20230920,101500,37791201,525,527,527,525,11
|
|
20230920,101400,37785406,527,527,527,527,1
|
|
20230920,101300,37784879,524,525,527,524,4566
|
|
20230920,101200,35390583,527,527,527,527,1
|
|
20230920,101100,35390056,525,525,525,525,0
|
|
20230920,101000,35390056,525,527,527,525,21
|
|
20230920,100900,35379001,525,525,525,525,1
|
|
20230920,100800,35378476,527,524,527,524,2
|
|
20230920,100700,35377425,526,525,526,525,7208
|
|
20230920,100600,31591997,525,525,525,525,1
|
|
20230920,100500,31591472,527,527,527,525,4488
|
|
20230920,100400,29235268,527,527,527,527,3
|
|
20230920,100300,29233687,525,525,527,525,519
|
|
20230920,100200,28961210,527,527,527,527,1
|
|
20230920,100100,28960683,525,527,527,525,102
|
|
20230920,100000,28907131,524,524,524,524,0
|
|
20230920,095900,28907131,524,525,525,524,1311
|
|
20230920,095800,28218857,525,525,525,525,0
|
|
20230920,095700,28218857,525,525,527,525,99
|
|
20230920,095600,28166880,525,525,527,525,759
|
|
20230920,095500,27768403,525,527,527,525,15871
|
|
20230920,095400,19433748,528,528,528,528,0
|
|
20230920,095300,19433748,528,528,528,528,0
|
|
20230920,095200,19433748,528,528,528,528,10
|
|
20230920,095100,19428468,528,527,528,526,3001
|
|
20230920,095000,17848063,527,527,527,527,0
|
|
20230920,094900,17848063,527,527,527,527,0
|
|
20230920,094800,17848063,527,528,528,527,2534
|
|
20230920,094700,16512640,528,528,528,528,0
|
|
20230920,094600,16512640,528,528,528,528,0
|
|
20230920,094500,16512640,528,528,528,528,200
|
|
20230920,094400,16407040,528,527,528,527,1414
|
|
20230920,094300,15660842,527,527,527,527,1680
|
|
20230920,094200,14775482,528,530,530,528,8932
|
|
20230920,094100,10059275,530,530,530,530,0
|
|
20230920,094000,10059275,530,529,530,529,401
|
|
20230920,093900,9847145,530,530,530,530,0
|
|
20230920,093800,9847145,530,530,530,530,103
|
|
20230920,093700,9792555,530,529,530,529,305
|
|
20230920,093600,9631205,530,530,530,530,2
|
|
20230920,093500,9630145,530,528,530,528,5002
|
|
20230920,093400,6989085,530,530,530,530,9
|
|
20230920,093300,6984315,530,530,530,530,11
|
|
20230920,093200,6978485,530,530,530,530,2
|
|
20230920,093100,6977425,530,530,530,530,0
|
|
20230920,093000,6977425,530,530,530,530,0
|
|
20230920,092900,6977425,530,529,530,529,607
|
|
20230920,092800,6656321,530,530,530,530,200
|
|
20230920,092700,6550321,530,530,530,530,1
|
|
20230920,092600,6549791,530,530,530,530,3
|
|
20230920,092500,6548201,530,530,530,530,200
|
|
20230920,092400,6442201,530,529,530,529,24
|
|
20230920,092300,6429503,530,530,530,530,0
|
|
20230920,092200,6429503,530,529,530,529,11
|
|
20230920,092100,6423683,530,530,530,530,1
|
|
20230920,092000,6423153,530,530,530,530,0
|
|
20230920,091900,6423153,530,530,530,530,0
|
|
20230920,091800,6423153,530,530,530,530,0
|
|
20230920,091700,6423153,530,530,530,530,227
|
|
20230920,091600,6302843,530,529,530,529,2836
|
|
20230920,091500,4802598,530,530,530,530,119
|
|
20230920,091400,4739528,530,529,530,529,9
|
|
20230920,091300,4734766,530,529,530,529,2104
|
|
20230920,091200,3621749,530,530,530,530,6
|
|
20230920,091100,3618569,529,529,529,529,287
|
|
20230920,091000,3466746,530,530,530,528,340
|
|
20230920,090900,3286904,530,530,530,530,0
|
|
20230920,090800,3286904,530,530,530,530,44
|
|
20230920,090700,3263584,530,530,530,530,701
|
|
20230920,090600,2892054,530,530,530,530,1
|
|
20230920,090500,2891524,530,529,530,529,84
|
|
20230920,090400,2847087,530,530,530,530,1
|
|
20230920,090300,2846557,529,529,529,529,769
|
|
20230920,090200,2439756,529,529,529,529,3
|
|
20230920,090100,2438169,529,527,529,527,665
|
|
20230920,090000,2087690,529,528,529,527,3954
|