577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183400,38771099,593,593,593,593,3957
|
|
20230914,183300,38771099,593,593,593,593,0
|
|
20230914,183200,38771099,593,593,593,593,0
|
|
20230914,183100,38771099,593,593,593,593,0
|
|
20230914,183000,38771099,593,593,593,593,0
|
|
20230914,182900,38771099,593,593,593,593,0
|
|
20230914,182800,38771099,593,593,593,593,0
|
|
20230914,182700,38771099,593,593,593,593,0
|
|
20230914,182600,38771099,593,593,593,593,0
|
|
20230914,182500,38771099,593,593,593,593,0
|
|
20230914,182400,38771099,593,593,593,593,0
|
|
20230914,182300,38771099,593,593,593,593,0
|
|
20230914,182200,38771099,593,593,593,593,0
|
|
20230914,182100,38771099,593,593,593,593,0
|
|
20230914,182000,38771099,593,593,593,593,0
|
|
20230914,181900,38771099,593,593,593,593,0
|
|
20230914,181800,38771099,593,593,593,593,0
|
|
20230914,181700,38771099,593,593,593,593,0
|
|
20230914,181600,38771099,593,593,593,593,0
|
|
20230914,181500,38771099,593,593,593,593,0
|
|
20230914,181400,38771099,593,593,593,593,0
|
|
20230914,181300,38771099,593,593,593,593,0
|
|
20230914,181200,38771099,593,593,593,593,0
|
|
20230914,181100,38771099,593,593,593,593,0
|
|
20230914,181000,38771099,593,593,593,593,0
|
|
20230914,180900,38771099,593,593,593,593,0
|
|
20230914,180800,38771099,593,593,593,593,0
|
|
20230914,180700,38771099,593,593,593,593,0
|
|
20230914,180600,38771099,593,593,593,593,0
|
|
20230914,180500,38771099,593,593,593,593,0
|
|
20230914,180400,38771099,593,593,593,593,3957
|
|
20230914,180300,38771099,593,593,593,593,0
|
|
20230914,180200,38771099,593,593,593,593,0
|
|
20230914,180100,38771099,593,593,593,593,0
|
|
20230914,180000,38771099,593,593,593,593,0
|
|
20230914,175900,38771099,593,593,593,593,0
|
|
20230914,175800,38771099,593,593,593,593,0
|
|
20230914,175700,38771099,593,593,593,593,0
|
|
20230914,175600,38771099,593,593,593,593,0
|
|
20230914,175500,38771099,593,593,593,593,0
|
|
20230914,175400,38771099,593,593,593,593,0
|
|
20230914,175300,38771099,593,593,593,593,0
|
|
20230914,175200,38771099,593,593,593,593,0
|
|
20230914,175100,38771099,593,593,593,593,0
|
|
20230914,175000,38771099,593,593,593,593,0
|
|
20230914,174900,38771099,593,593,593,593,0
|
|
20230914,174800,38771099,593,593,593,593,0
|
|
20230914,174700,38771099,593,593,593,593,0
|
|
20230914,174600,38771099,593,593,593,593,0
|
|
20230914,174500,38771099,593,593,593,593,0
|
|
20230914,174400,38771099,593,593,593,593,0
|
|
20230914,174300,38771099,593,593,593,593,0
|
|
20230914,174200,38771099,593,593,593,593,0
|
|
20230914,174100,38771099,593,593,593,593,0
|
|
20230914,174000,38771099,593,593,593,593,0
|
|
20230914,173900,38771099,593,593,593,593,0
|
|
20230914,173800,38771099,593,593,593,593,0
|
|
20230914,173700,38771099,593,593,593,593,0
|
|
20230914,173600,38771099,593,593,593,593,0
|
|
20230914,173500,38771099,593,593,593,593,0
|
|
20230914,173400,38771099,593,593,593,593,3957
|
|
20230914,173300,38771099,593,593,593,593,0
|
|
20230914,173200,38771099,593,593,593,593,0
|
|
20230914,173100,38771099,593,593,593,593,0
|
|
20230914,173000,38771099,593,593,593,593,0
|
|
20230914,172900,38771099,593,593,593,593,0
|
|
20230914,172800,38771099,593,593,593,593,0
|
|
20230914,172700,38771099,593,593,593,593,0
|
|
20230914,172600,38771099,593,593,593,593,0
|
|
20230914,172500,38771099,593,593,593,593,0
|
|
20230914,172400,38771099,593,593,593,593,0
|
|
20230914,172300,38771099,593,593,593,593,0
|
|
20230914,172200,38771099,593,593,593,593,0
|
|
20230914,172100,38771099,593,593,593,593,0
|
|
20230914,172000,38771099,593,593,593,593,0
|
|
20230914,171900,38771099,593,593,593,593,0
|
|
20230914,171800,38771099,593,593,593,593,0
|
|
20230914,171700,38771099,593,593,593,593,0
|
|
20230914,171600,38771099,593,593,593,593,0
|
|
20230914,171500,38771099,593,593,593,593,0
|
|
20230914,171400,38771099,593,593,593,593,0
|
|
20230914,171300,38771099,593,593,593,593,0
|
|
20230914,171200,38771099,593,593,593,593,0
|
|
20230914,171100,38771099,593,593,593,593,0
|
|
20230914,171000,38771099,593,593,593,593,0
|
|
20230914,170900,38771099,593,593,593,593,0
|
|
20230914,170800,38771099,593,593,593,593,0
|
|
20230914,170700,38771099,593,593,593,593,0
|
|
20230914,170600,38771099,593,593,593,593,0
|
|
20230914,170500,38771099,593,593,593,593,0
|
|
20230914,170400,38771099,593,593,593,593,3957
|
|
20230914,170300,38771099,593,593,593,593,0
|
|
20230914,170200,38771099,593,593,593,593,0
|
|
20230914,170100,38771099,593,593,593,593,0
|
|
20230914,170000,38771099,593,593,593,593,0
|
|
20230914,165900,38771099,593,593,593,593,0
|
|
20230914,165800,38771099,593,593,593,593,0
|
|
20230914,165700,38771099,593,593,593,593,0
|
|
20230914,165600,38771099,593,593,593,593,0
|
|
20230914,165500,38771099,593,593,593,593,0
|
|
20230914,165400,38771099,593,593,593,593,0
|
|
20230914,165300,38771099,593,593,593,593,0
|
|
20230914,165200,38771099,593,593,593,593,0
|
|
20230914,165100,38771099,593,593,593,593,0
|
|
20230914,165000,38771099,593,593,593,593,0
|
|
20230914,164900,38771099,593,593,593,593,0
|
|
20230914,164800,38771099,593,593,593,593,0
|
|
20230914,164700,38771099,593,593,593,593,0
|
|
20230914,164600,38771099,593,593,593,593,0
|
|
20230914,164500,38771099,593,593,593,593,0
|
|
20230914,164400,38771099,593,593,593,593,0
|
|
20230914,164300,38771099,593,593,593,593,0
|
|
20230914,164200,38771099,593,593,593,593,0
|
|
20230914,164100,38771099,593,593,593,593,0
|
|
20230914,164000,38771099,593,593,593,593,0
|
|
20230914,163900,38771099,593,593,593,593,0
|
|
20230914,163800,38771099,593,593,593,593,0
|
|
20230914,163700,38771099,593,593,593,593,0
|
|
20230914,163600,38771099,593,593,593,593,0
|
|
20230914,163500,38771099,593,593,593,593,0
|
|
20230914,163400,38771099,593,593,593,593,3957
|
|
20230914,163300,38771099,593,593,593,593,0
|
|
20230914,163200,38771099,593,593,593,593,0
|
|
20230914,163100,38771099,593,593,593,593,0
|
|
20230914,163000,38771099,593,593,593,593,0
|
|
20230914,162900,38771099,593,593,593,593,0
|
|
20230914,162800,38771099,593,593,593,593,0
|
|
20230914,162700,38771099,593,593,593,593,0
|
|
20230914,162600,38771099,593,593,593,593,0
|
|
20230914,162500,38771099,593,593,593,593,0
|
|
20230914,162400,38771099,593,593,593,593,0
|
|
20230914,162300,38771099,593,593,593,593,0
|
|
20230914,162200,38771099,593,593,593,593,0
|
|
20230914,162100,38771099,593,593,593,593,0
|
|
20230914,162000,38771099,593,593,593,593,0
|
|
20230914,161900,38771099,593,593,593,593,0
|
|
20230914,161800,38771099,593,593,593,593,0
|
|
20230914,161700,38771099,593,593,593,593,0
|
|
20230914,161600,38771099,593,593,593,593,0
|
|
20230914,161500,38771099,593,593,593,593,0
|
|
20230914,161400,38771099,593,593,593,593,0
|
|
20230914,161300,38771099,593,593,593,593,0
|
|
20230914,161200,38771099,593,593,593,593,0
|
|
20230914,161100,38771099,593,593,593,593,0
|
|
20230914,161000,38771099,593,593,593,593,0
|
|
20230914,160900,38771099,593,593,593,593,0
|
|
20230914,160800,38771099,593,593,593,593,0
|
|
20230914,160700,38771099,593,593,593,593,0
|
|
20230914,160600,38771099,593,593,593,593,0
|
|
20230914,160500,38771099,593,593,593,593,0
|
|
20230914,160400,38771099,593,593,593,593,3957
|
|
20230914,160300,38771099,593,593,593,593,0
|
|
20230914,160200,38771099,593,593,593,593,0
|
|
20230914,160100,38771099,593,593,593,593,0
|
|
20230914,160000,38771099,593,593,593,593,0
|
|
20230914,155900,38771099,593,593,593,593,0
|
|
20230914,155800,38771099,593,593,593,593,0
|
|
20230914,155700,38771099,593,593,593,593,0
|
|
20230914,155600,38771099,593,593,593,593,0
|
|
20230914,155500,38771099,593,593,593,593,0
|
|
20230914,155400,38771099,593,593,593,593,0
|
|
20230914,155300,38771099,593,593,593,593,0
|
|
20230914,155200,38771099,593,593,593,593,0
|
|
20230914,155100,38771099,593,593,593,593,0
|
|
20230914,155000,38771099,593,593,593,593,0
|
|
20230914,154900,38771099,593,593,593,593,0
|
|
20230914,154800,38771099,593,593,593,593,0
|
|
20230914,154700,38771099,593,593,593,593,0
|
|
20230914,154600,38771099,593,593,593,593,0
|
|
20230914,154500,38771099,593,593,593,593,0
|
|
20230914,154400,38771099,593,593,593,593,0
|
|
20230914,154300,38771099,593,593,593,593,0
|
|
20230914,154200,38771099,593,593,593,593,0
|
|
20230914,154100,38771099,593,593,593,593,0
|
|
20230914,154000,38771099,593,593,593,593,0
|
|
20230914,153900,38771099,593,593,593,593,0
|
|
20230914,153800,38771099,593,593,593,593,0
|
|
20230914,153700,38771099,593,593,593,593,0
|
|
20230914,153600,38771099,593,593,593,593,0
|
|
20230914,153500,38771099,593,593,593,593,0
|
|
20230914,153400,38771099,593,593,593,593,3957
|
|
20230914,153300,38771099,593,593,593,593,0
|
|
20230914,153200,38771099,593,593,593,593,0
|
|
20230914,153100,38771099,593,593,593,593,0
|
|
20230914,153000,38771099,593,593,593,593,3957
|
|
20230914,152900,36424598,596,596,596,596,0
|
|
20230914,152800,36424598,596,596,596,596,0
|
|
20230914,152700,36424598,596,596,596,596,0
|
|
20230914,152600,36424598,596,596,596,596,0
|
|
20230914,152500,36424598,596,596,596,596,0
|
|
20230914,152400,36424598,596,596,596,596,0
|
|
20230914,152300,36424598,596,596,596,596,0
|
|
20230914,152200,36424598,596,596,596,596,0
|
|
20230914,152100,36424598,596,596,596,596,0
|
|
20230914,152000,36424598,596,596,596,596,0
|
|
20230914,151900,36424598,596,594,596,594,633
|
|
20230914,151800,36048576,595,595,595,595,0
|
|
20230914,151700,36048576,595,595,595,595,8
|
|
20230914,151600,36043816,595,595,595,595,0
|
|
20230914,151500,36043816,595,595,595,595,0
|
|
20230914,151400,36043816,595,595,595,595,0
|
|
20230914,151300,36043816,595,595,595,595,9
|
|
20230914,151200,36038461,595,595,595,595,360
|
|
20230914,151100,35824261,595,595,595,595,0
|
|
20230914,151000,35824261,595,595,595,595,5
|
|
20230914,150900,35821286,595,595,595,595,0
|
|
20230914,150800,35821286,595,595,595,595,0
|
|
20230914,150700,35821286,595,595,595,595,0
|
|
20230914,150600,35821286,595,595,595,595,0
|
|
20230914,150500,35821286,595,595,595,595,0
|
|
20230914,150400,35821286,595,595,595,595,0
|
|
20230914,150300,35821286,595,595,595,595,0
|
|
20230914,150200,35821286,595,595,595,595,2
|
|
20230914,150100,35820096,595,594,595,594,16
|
|
20230914,150000,35810587,595,594,595,594,13
|
|
20230914,145900,35802860,594,595,595,594,17
|
|
20230914,145800,35792757,595,594,595,594,69
|
|
20230914,145700,35751765,593,594,594,593,11
|
|
20230914,145600,35745232,595,595,595,595,5
|
|
20230914,145500,35742257,595,595,595,595,11
|
|
20230914,145400,35735712,595,595,595,595,5
|
|
20230914,145300,35732737,595,595,595,595,5
|
|
20230914,145200,35729762,595,595,595,595,10
|
|
20230914,145100,35723812,595,595,595,595,37
|
|
20230914,145000,35701797,595,595,595,595,0
|
|
20230914,144900,35701797,595,595,595,595,0
|
|
20230914,144800,35701797,595,595,595,595,0
|
|
20230914,144700,35701797,595,595,595,595,0
|
|
20230914,144600,35701797,595,595,595,595,0
|
|
20230914,144500,35701797,595,595,595,595,10
|
|
20230914,144400,35695847,595,595,595,592,10
|
|
20230914,144300,35689900,595,595,595,595,5
|
|
20230914,144200,35686925,595,594,595,594,2
|
|
20230914,144100,35685736,593,593,593,592,773
|
|
20230914,144000,35228032,593,593,593,593,2306
|
|
20230914,143900,33860574,594,595,595,593,14
|
|
20230914,143800,33852250,595,593,595,593,1397
|
|
20230914,143700,33023826,593,594,594,593,289
|
|
20230914,143600,32852264,595,595,595,595,316
|
|
20230914,143500,32664244,596,596,596,596,0
|
|
20230914,143400,32664244,596,596,596,596,0
|
|
20230914,143300,32664244,596,596,596,596,0
|
|
20230914,143200,32664244,596,596,596,596,0
|
|
20230914,143100,32664244,596,596,596,596,0
|
|
20230914,143000,32664244,596,596,596,596,0
|
|
20230914,142900,32664244,596,596,596,596,0
|
|
20230914,142800,32664244,596,596,596,596,0
|
|
20230914,142700,32664244,596,596,596,596,0
|
|
20230914,142600,32664244,596,596,596,596,0
|
|
20230914,142500,32664244,596,596,596,596,0
|
|
20230914,142400,32664244,596,596,596,596,0
|
|
20230914,142300,32664244,596,596,596,596,0
|
|
20230914,142200,32664244,596,596,596,596,0
|
|
20230914,142100,32664244,596,596,596,596,0
|
|
20230914,142000,32664244,596,596,596,596,0
|
|
20230914,141900,32664244,596,596,596,596,0
|
|
20230914,141800,32664244,596,596,596,596,0
|
|
20230914,141700,32664244,596,596,596,596,0
|
|
20230914,141600,32664244,596,596,596,596,0
|
|
20230914,141500,32664244,596,596,596,596,0
|
|
20230914,141400,32664244,596,596,596,596,0
|
|
20230914,141300,32664244,596,596,596,596,0
|
|
20230914,141200,32664244,596,596,596,596,0
|
|
20230914,141100,32664244,596,596,596,596,0
|
|
20230914,141000,32664244,596,596,596,596,0
|
|
20230914,140900,32664244,596,596,596,596,0
|
|
20230914,140800,32664244,596,596,596,596,0
|
|
20230914,140700,32664244,596,596,596,596,0
|
|
20230914,140600,32664244,596,596,596,596,0
|
|
20230914,140500,32664244,596,596,596,596,0
|
|
20230914,140400,32664244,596,596,596,596,0
|
|
20230914,140300,32664244,596,596,596,596,0
|
|
20230914,140200,32664244,596,596,596,596,20
|
|
20230914,140100,32652324,597,597,597,597,0
|
|
20230914,140000,32652324,597,597,597,597,0
|
|
20230914,135900,32652324,597,597,597,597,3
|
|
20230914,135800,32650533,597,597,597,597,0
|
|
20230914,135700,32650533,597,597,597,597,1
|
|
20230914,135600,32649936,597,597,597,597,0
|
|
20230914,135500,32649936,597,597,597,597,2
|
|
20230914,135400,32648742,597,597,597,597,0
|
|
20230914,135300,32648742,597,597,597,597,0
|
|
20230914,135200,32648742,597,597,597,597,0
|
|
20230914,135100,32648742,597,597,597,597,0
|
|
20230914,135000,32648742,597,596,597,596,5
|
|
20230914,134900,32645758,597,597,597,597,0
|
|
20230914,134800,32645758,597,597,597,597,0
|
|
20230914,134700,32645758,597,596,597,596,2000
|
|
20230914,134600,31453397,596,595,596,595,5000
|
|
20230914,134500,28476172,594,594,594,594,0
|
|
20230914,134400,28476172,594,594,594,594,0
|
|
20230914,134300,28476172,594,594,594,594,1
|
|
20230914,134200,28475578,594,594,594,594,0
|
|
20230914,134100,28475578,594,594,594,594,178
|
|
20230914,134000,28369846,594,594,594,594,0
|
|
20230914,133900,28369846,594,594,594,594,350
|
|
20230914,133800,28161946,593,593,593,593,0
|
|
20230914,133700,28161946,593,593,593,593,0
|
|
20230914,133600,28161946,593,593,593,593,0
|
|
20230914,133500,28161946,593,593,593,593,0
|
|
20230914,133400,28161946,593,593,593,593,0
|
|
20230914,133300,28161946,593,593,593,593,0
|
|
20230914,133200,28161946,593,593,593,593,0
|
|
20230914,133100,28161946,593,593,593,593,0
|
|
20230914,133000,28161946,593,593,593,593,0
|
|
20230914,132900,28161946,593,593,593,593,0
|
|
20230914,132800,28161946,593,593,593,593,0
|
|
20230914,132700,28161946,593,593,593,593,0
|
|
20230914,132600,28161946,593,593,593,593,0
|
|
20230914,132500,28161946,593,593,593,593,0
|
|
20230914,132400,28161946,593,593,593,593,0
|
|
20230914,132300,28161946,593,593,593,593,3
|
|
20230914,132200,28160167,593,593,593,593,0
|
|
20230914,132100,28160167,593,593,593,593,113
|
|
20230914,132000,28093158,592,592,592,592,0
|
|
20230914,131900,28093158,592,592,592,592,0
|
|
20230914,131800,28093158,592,592,592,592,0
|
|
20230914,131700,28093158,592,592,592,592,0
|
|
20230914,131600,28093158,592,592,592,592,0
|
|
20230914,131500,28093158,592,592,592,592,0
|
|
20230914,131400,28093158,592,592,592,592,0
|
|
20230914,131300,28093158,592,592,592,592,0
|
|
20230914,131200,28093158,592,592,592,592,0
|
|
20230914,131100,28093158,592,592,592,592,0
|
|
20230914,131000,28093158,592,592,592,592,0
|
|
20230914,130900,28093158,592,592,592,592,0
|
|
20230914,130800,28093158,592,592,592,592,0
|
|
20230914,130700,28093158,592,592,592,592,0
|
|
20230914,130600,28093158,592,592,592,592,0
|
|
20230914,130500,28093158,592,592,592,592,0
|
|
20230914,130400,28093158,592,592,592,592,0
|
|
20230914,130300,28093158,592,592,592,592,0
|
|
20230914,130200,28093158,592,592,592,592,0
|
|
20230914,130100,28093158,592,592,592,592,0
|
|
20230914,130000,28093158,592,592,592,592,0
|
|
20230914,125900,28093158,592,592,592,592,0
|
|
20230914,125800,28093158,592,592,592,592,1
|
|
20230914,125700,28092566,593,593,593,593,0
|
|
20230914,125600,28092566,593,593,593,593,0
|
|
20230914,125500,28092566,593,593,593,593,0
|
|
20230914,125400,28092566,593,593,593,593,9
|
|
20230914,125300,28087229,592,592,592,592,0
|
|
20230914,125200,28087229,592,592,592,592,0
|
|
20230914,125100,28087229,592,592,592,592,1
|
|
20230914,125000,28086637,593,593,593,593,0
|
|
20230914,124900,28086637,593,593,593,593,0
|
|
20230914,124800,28086637,593,593,593,593,3105
|
|
20230914,124700,26245372,593,593,593,593,0
|
|
20230914,124600,26245372,593,593,593,593,0
|
|
20230914,124500,26245372,593,593,593,593,1
|
|
20230914,124400,26244779,593,593,593,593,3500
|
|
20230914,124300,24169279,593,593,593,593,0
|
|
20230914,124200,24169279,593,593,593,593,0
|
|
20230914,124100,24169279,593,593,593,593,0
|
|
20230914,124000,24169279,593,593,593,593,0
|
|
20230914,123900,24169279,593,593,593,593,0
|
|
20230914,123800,24169279,593,593,593,593,0
|
|
20230914,123700,24169279,593,593,593,593,0
|
|
20230914,123600,24169279,593,593,593,593,0
|
|
20230914,123500,24169279,593,593,593,593,0
|
|
20230914,123400,24169279,593,593,593,593,0
|
|
20230914,123300,24169279,593,593,593,593,4395
|
|
20230914,123200,21563044,593,593,593,593,0
|
|
20230914,123100,21563044,593,593,593,593,0
|
|
20230914,123000,21563044,593,593,593,593,0
|
|
20230914,122900,21563044,593,593,593,593,0
|
|
20230914,122800,21563044,593,593,593,593,0
|
|
20230914,122700,21563044,593,593,593,593,0
|
|
20230914,122600,21563044,593,593,593,593,0
|
|
20230914,122500,21563044,593,593,593,593,0
|
|
20230914,122400,21563044,593,593,593,593,0
|
|
20230914,122300,21563044,593,593,593,593,0
|
|
20230914,122200,21563044,593,593,593,593,0
|
|
20230914,122100,21563044,593,593,593,593,450
|
|
20230914,122000,21296194,593,593,593,593,0
|
|
20230914,121900,21296194,593,593,593,593,0
|
|
20230914,121800,21296194,593,593,593,593,0
|
|
20230914,121700,21296194,593,593,593,593,0
|
|
20230914,121600,21296194,593,593,593,593,0
|
|
20230914,121500,21296194,593,593,593,593,0
|
|
20230914,121400,21296194,593,593,593,593,0
|
|
20230914,121300,21296194,593,593,593,593,0
|
|
20230914,121200,21296194,593,593,593,593,0
|
|
20230914,121100,21296194,593,593,593,593,0
|
|
20230914,121000,21296194,593,593,593,593,0
|
|
20230914,120900,21296194,593,593,593,593,0
|
|
20230914,120800,21296194,593,593,593,593,0
|
|
20230914,120700,21296194,593,593,593,593,0
|
|
20230914,120600,21296194,593,593,593,593,0
|
|
20230914,120500,21296194,593,593,593,593,0
|
|
20230914,120400,21296194,593,593,593,593,0
|
|
20230914,120300,21296194,593,593,593,593,0
|
|
20230914,120200,21296194,593,593,593,593,1
|
|
20230914,120100,21295601,594,594,594,594,63
|
|
20230914,120000,21258179,594,594,594,594,0
|
|
20230914,115900,21258179,594,594,594,594,3
|
|
20230914,115800,21256397,594,594,594,594,0
|
|
20230914,115700,21256397,594,594,594,594,0
|
|
20230914,115600,21256397,594,594,594,594,0
|
|
20230914,115500,21256397,594,594,594,594,0
|
|
20230914,115400,21256397,594,594,594,594,0
|
|
20230914,115300,21256397,594,594,594,594,0
|
|
20230914,115200,21256397,594,594,594,594,0
|
|
20230914,115100,21256397,594,594,594,594,0
|
|
20230914,115000,21256397,594,594,594,594,0
|
|
20230914,114900,21256397,594,594,594,594,0
|
|
20230914,114800,21256397,594,594,594,594,0
|
|
20230914,114700,21256397,594,594,594,594,0
|
|
20230914,114600,21256397,594,594,594,594,0
|
|
20230914,114500,21256397,594,594,594,594,0
|
|
20230914,114400,21256397,594,594,594,594,0
|
|
20230914,114300,21256397,594,594,594,594,0
|
|
20230914,114200,21256397,594,594,594,594,0
|
|
20230914,114100,21256397,594,594,594,594,0
|
|
20230914,114000,21256397,594,594,594,594,0
|
|
20230914,113900,21256397,594,594,594,594,0
|
|
20230914,113800,21256397,594,594,594,594,0
|
|
20230914,113700,21256397,594,594,594,594,0
|
|
20230914,113600,21256397,594,594,594,594,0
|
|
20230914,113500,21256397,594,594,594,594,500
|
|
20230914,113400,20959397,594,594,594,594,1
|
|
20230914,113300,20958803,594,594,594,594,0
|
|
20230914,113200,20958803,594,594,594,594,0
|
|
20230914,113100,20958803,594,594,594,594,0
|
|
20230914,113000,20958803,594,594,594,594,0
|
|
20230914,112900,20958803,594,594,594,594,0
|
|
20230914,112800,20958803,594,594,594,594,5
|
|
20230914,112700,20955833,593,593,593,593,0
|
|
20230914,112600,20955833,593,593,593,593,0
|
|
20230914,112500,20955833,593,593,593,593,0
|
|
20230914,112400,20955833,593,593,593,593,0
|
|
20230914,112300,20955833,593,593,593,593,20
|
|
20230914,112200,20943973,594,594,594,594,0
|
|
20230914,112100,20943973,594,594,594,594,0
|
|
20230914,112000,20943973,594,594,594,594,0
|
|
20230914,111900,20943973,594,594,594,594,0
|
|
20230914,111800,20943973,594,594,594,594,0
|
|
20230914,111700,20943973,594,594,594,594,0
|
|
20230914,111600,20943973,594,594,594,594,7
|
|
20230914,111500,20939815,594,594,594,594,0
|
|
20230914,111400,20939815,594,594,594,594,0
|
|
20230914,111300,20939815,594,594,594,594,0
|
|
20230914,111200,20939815,594,594,594,594,0
|
|
20230914,111100,20939815,594,594,594,594,10
|
|
20230914,111000,20933875,594,594,594,594,0
|
|
20230914,110900,20933875,594,594,594,594,0
|
|
20230914,110800,20933875,594,594,594,594,0
|
|
20230914,110700,20933875,594,594,594,594,0
|
|
20230914,110600,20933875,594,594,594,594,0
|
|
20230914,110500,20933875,594,594,594,594,5000
|
|
20230914,110400,17963875,594,594,594,594,0
|
|
20230914,110300,17963875,594,594,594,594,0
|
|
20230914,110200,17963875,594,594,594,594,1948
|
|
20230914,110100,16806763,594,594,594,594,0
|
|
20230914,110000,16806763,594,594,594,594,0
|
|
20230914,105900,16806763,594,594,594,594,0
|
|
20230914,105800,16806763,594,594,594,594,60
|
|
20230914,105700,16771123,595,595,595,595,0
|
|
20230914,105600,16771123,595,595,595,595,0
|
|
20230914,105500,16771123,595,595,595,595,0
|
|
20230914,105400,16771123,595,595,595,595,0
|
|
20230914,105300,16771123,595,595,595,595,0
|
|
20230914,105200,16771123,595,595,595,595,0
|
|
20230914,105100,16771123,595,595,595,595,0
|
|
20230914,105000,16771123,595,595,595,595,0
|
|
20230914,104900,16771123,595,595,595,595,0
|
|
20230914,104800,16771123,595,595,595,595,0
|
|
20230914,104700,16771123,595,595,595,595,0
|
|
20230914,104600,16771123,595,595,595,595,0
|
|
20230914,104500,16771123,595,595,595,595,0
|
|
20230914,104400,16771123,595,595,595,595,0
|
|
20230914,104300,16771123,595,595,595,595,0
|
|
20230914,104200,16771123,595,595,595,595,0
|
|
20230914,104100,16771123,595,595,595,595,0
|
|
20230914,104000,16771123,595,595,595,595,0
|
|
20230914,103900,16771123,595,595,595,595,0
|
|
20230914,103800,16771123,595,595,595,595,0
|
|
20230914,103700,16771123,595,595,595,595,0
|
|
20230914,103600,16771123,595,595,595,595,0
|
|
20230914,103500,16771123,595,595,595,595,0
|
|
20230914,103400,16771123,595,594,595,594,2
|
|
20230914,103300,16769934,593,593,593,593,0
|
|
20230914,103200,16769934,593,593,593,593,8259
|
|
20230914,103100,11872347,594,594,594,594,144
|
|
20230914,103000,11786811,594,594,594,594,0
|
|
20230914,102900,11786811,594,594,594,594,0
|
|
20230914,102800,11786811,594,594,594,594,50
|
|
20230914,102700,11757111,594,594,594,594,4000
|
|
20230914,102600,9381111,594,594,594,594,0
|
|
20230914,102500,9381111,594,594,594,594,0
|
|
20230914,102400,9381111,594,594,594,594,0
|
|
20230914,102300,9381111,594,594,594,594,0
|
|
20230914,102200,9381111,594,594,594,594,0
|
|
20230914,102100,9381111,594,594,594,594,0
|
|
20230914,102000,9381111,594,594,594,594,0
|
|
20230914,101900,9381111,594,594,594,594,0
|
|
20230914,101800,9381111,594,594,594,594,0
|
|
20230914,101700,9381111,594,594,594,594,100
|
|
20230914,101600,9321711,594,594,594,594,0
|
|
20230914,101500,9321711,594,594,594,594,0
|
|
20230914,101400,9321711,594,594,594,594,0
|
|
20230914,101300,9321711,594,594,594,594,0
|
|
20230914,101200,9321711,594,594,594,594,11
|
|
20230914,101100,9315177,595,595,595,595,11
|
|
20230914,101000,9308632,594,595,595,594,4
|
|
20230914,100900,9306253,595,595,595,595,0
|
|
20230914,100800,9306253,595,595,595,595,5
|
|
20230914,100700,9303278,595,595,595,595,0
|
|
20230914,100600,9303278,595,595,595,595,0
|
|
20230914,100500,9303278,595,595,595,595,0
|
|
20230914,100400,9303278,595,595,595,595,0
|
|
20230914,100300,9303278,595,595,595,595,5
|
|
20230914,100200,9300303,595,595,595,595,0
|
|
20230914,100100,9300303,595,595,595,595,0
|
|
20230914,100000,9300303,595,595,595,595,0
|
|
20230914,095900,9300303,595,595,595,595,0
|
|
20230914,095800,9300303,595,595,595,595,0
|
|
20230914,095700,9300303,595,595,595,595,0
|
|
20230914,095600,9300303,595,595,595,595,0
|
|
20230914,095500,9300303,595,595,595,595,0
|
|
20230914,095400,9300303,595,595,595,595,1
|
|
20230914,095300,9299708,595,595,595,595,0
|
|
20230914,095200,9299708,595,595,595,595,5
|
|
20230914,095100,9296733,595,595,595,595,67
|
|
20230914,095000,9256868,595,595,595,595,0
|
|
20230914,094900,9256868,595,595,595,595,0
|
|
20230914,094800,9256868,595,595,595,595,0
|
|
20230914,094700,9256868,595,595,595,595,0
|
|
20230914,094600,9256868,595,596,596,595,9
|
|
20230914,094500,9251508,595,595,595,595,34
|
|
20230914,094400,9231278,595,595,595,595,0
|
|
20230914,094300,9231278,595,595,595,595,0
|
|
20230914,094200,9231278,595,595,595,595,10
|
|
20230914,094100,9225328,595,595,595,595,0
|
|
20230914,094000,9225328,595,595,595,595,0
|
|
20230914,093900,9225328,595,595,595,595,0
|
|
20230914,093800,9225328,595,595,595,595,10
|
|
20230914,093700,9219378,595,595,595,595,2000
|
|
20230914,093600,8029378,595,595,595,595,16
|
|
20230914,093500,8019858,595,595,595,595,0
|
|
20230914,093400,8019858,595,594,595,594,3501
|
|
20230914,093300,5940263,595,595,595,595,0
|
|
20230914,093200,5940263,595,595,595,595,0
|
|
20230914,093100,5940263,595,595,595,595,1
|
|
20230914,093000,5939668,595,595,595,595,20
|
|
20230914,092900,5927768,596,596,596,596,0
|
|
20230914,092800,5927768,596,596,596,596,0
|
|
20230914,092700,5927768,596,596,596,596,0
|
|
20230914,092600,5927768,596,596,596,596,134
|
|
20230914,092500,5847904,596,596,596,596,29
|
|
20230914,092400,5830620,597,597,597,597,0
|
|
20230914,092300,5830620,597,597,597,597,0
|
|
20230914,092200,5830620,597,595,597,595,1860
|
|
20230914,092100,4722367,595,595,595,595,8
|
|
20230914,092000,4717607,595,594,595,594,3519
|
|
20230914,091900,2627319,594,594,594,594,1000
|
|
20230914,091800,2033319,595,595,595,595,100
|
|
20230914,091700,1973819,595,595,595,595,0
|
|
20230914,091600,1973819,595,595,595,595,0
|
|
20230914,091500,1973819,595,595,595,595,0
|
|
20230914,091400,1973819,595,595,595,595,119
|
|
20230914,091300,1903014,595,595,595,595,0
|
|
20230914,091200,1903014,595,595,595,595,0
|
|
20230914,091100,1903014,595,595,595,595,55
|
|
20230914,091000,1870289,595,595,595,595,10
|
|
20230914,090900,1864339,594,594,594,594,107
|
|
20230914,090800,1800781,594,594,594,594,110
|
|
20230914,090700,1735441,594,594,594,594,10
|
|
20230914,090600,1729501,594,595,595,594,1000
|
|
20230914,090500,1135401,594,595,595,594,78
|
|
20230914,090400,1089055,595,595,595,595,0
|
|
20230914,090300,1089055,595,594,595,594,38
|
|
20230914,090200,1066446,594,594,594,594,2
|
|
20230914,090100,1065258,594,593,594,593,255
|
|
20230914,090000,913813,593,593,593,593,1541
|