577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183400,79138025,580,580,580,580,673
|
|
20230921,183300,79138025,580,580,580,580,0
|
|
20230921,183200,79138025,580,580,580,580,0
|
|
20230921,183100,79138025,580,580,580,580,0
|
|
20230921,183000,79138025,580,580,580,580,0
|
|
20230921,182900,79138025,580,580,580,580,0
|
|
20230921,182800,79138025,580,580,580,580,0
|
|
20230921,182700,79138025,580,580,580,580,0
|
|
20230921,182600,79138025,580,580,580,580,0
|
|
20230921,182500,79138025,580,580,580,580,0
|
|
20230921,182400,79138025,580,580,580,580,0
|
|
20230921,182300,79138025,580,580,580,580,0
|
|
20230921,182200,79138025,580,580,580,580,0
|
|
20230921,182100,79138025,580,580,580,580,0
|
|
20230921,182000,79138025,580,580,580,580,0
|
|
20230921,181900,79138025,580,580,580,580,0
|
|
20230921,181800,79138025,580,580,580,580,0
|
|
20230921,181700,79138025,580,580,580,580,0
|
|
20230921,181600,79138025,580,580,580,580,0
|
|
20230921,181500,79138025,580,580,580,580,0
|
|
20230921,181400,79138025,580,580,580,580,0
|
|
20230921,181300,79138025,580,580,580,580,0
|
|
20230921,181200,79138025,580,580,580,580,0
|
|
20230921,181100,79138025,580,580,580,580,0
|
|
20230921,181000,79138025,580,580,580,580,0
|
|
20230921,180900,79138025,580,580,580,580,0
|
|
20230921,180800,79138025,580,580,580,580,0
|
|
20230921,180700,79138025,580,580,580,580,0
|
|
20230921,180600,79138025,580,580,580,580,0
|
|
20230921,180500,79138025,580,580,580,580,0
|
|
20230921,180400,79138025,580,580,580,580,673
|
|
20230921,180300,79138025,580,580,580,580,0
|
|
20230921,180200,79138025,580,580,580,580,0
|
|
20230921,180100,79138025,580,580,580,580,0
|
|
20230921,180000,79138025,580,580,580,580,0
|
|
20230921,175900,79138025,580,580,580,580,0
|
|
20230921,175800,79138025,580,580,580,580,0
|
|
20230921,175700,79138025,580,580,580,580,0
|
|
20230921,175600,79138025,580,580,580,580,0
|
|
20230921,175500,79138025,580,580,580,580,0
|
|
20230921,175400,79138025,580,580,580,580,0
|
|
20230921,175300,79138025,580,580,580,580,0
|
|
20230921,175200,79138025,580,580,580,580,0
|
|
20230921,175100,79138025,580,580,580,580,0
|
|
20230921,175000,79138025,580,580,580,580,0
|
|
20230921,174900,79138025,580,580,580,580,0
|
|
20230921,174800,79138025,580,580,580,580,0
|
|
20230921,174700,79138025,580,580,580,580,0
|
|
20230921,174600,79138025,580,580,580,580,0
|
|
20230921,174500,79138025,580,580,580,580,0
|
|
20230921,174400,79138025,580,580,580,580,0
|
|
20230921,174300,79138025,580,580,580,580,0
|
|
20230921,174200,79138025,580,580,580,580,0
|
|
20230921,174100,79138025,580,580,580,580,0
|
|
20230921,174000,79138025,580,580,580,580,0
|
|
20230921,173900,79138025,580,580,580,580,0
|
|
20230921,173800,79138025,580,580,580,580,0
|
|
20230921,173700,79138025,580,580,580,580,0
|
|
20230921,173600,79138025,580,580,580,580,0
|
|
20230921,173500,79138025,580,580,580,580,0
|
|
20230921,173400,79138025,580,580,580,580,673
|
|
20230921,173300,79138025,580,580,580,580,0
|
|
20230921,173200,79138025,580,580,580,580,0
|
|
20230921,173100,79138025,580,580,580,580,0
|
|
20230921,173000,79138025,580,580,580,580,0
|
|
20230921,172900,79138025,580,580,580,580,0
|
|
20230921,172800,79138025,580,580,580,580,0
|
|
20230921,172700,79138025,580,580,580,580,0
|
|
20230921,172600,79138025,580,580,580,580,0
|
|
20230921,172500,79138025,580,580,580,580,0
|
|
20230921,172400,79138025,580,580,580,580,0
|
|
20230921,172300,79138025,580,580,580,580,0
|
|
20230921,172200,79138025,580,580,580,580,0
|
|
20230921,172100,79138025,580,580,580,580,0
|
|
20230921,172000,79138025,580,580,580,580,0
|
|
20230921,171900,79138025,580,580,580,580,0
|
|
20230921,171800,79138025,580,580,580,580,0
|
|
20230921,171700,79138025,580,580,580,580,0
|
|
20230921,171600,79138025,580,580,580,580,0
|
|
20230921,171500,79138025,580,580,580,580,0
|
|
20230921,171400,79138025,580,580,580,580,0
|
|
20230921,171300,79138025,580,580,580,580,0
|
|
20230921,171200,79138025,580,580,580,580,0
|
|
20230921,171100,79138025,580,580,580,580,0
|
|
20230921,171000,79138025,580,580,580,580,0
|
|
20230921,170900,79138025,580,580,580,580,0
|
|
20230921,170800,79138025,580,580,580,580,0
|
|
20230921,170700,79138025,580,580,580,580,0
|
|
20230921,170600,79138025,580,580,580,580,0
|
|
20230921,170500,79138025,580,580,580,580,0
|
|
20230921,170400,79138025,580,580,580,580,673
|
|
20230921,170300,79138025,580,580,580,580,0
|
|
20230921,170200,79138025,580,580,580,580,0
|
|
20230921,170100,79138025,580,580,580,580,0
|
|
20230921,170000,79138025,580,580,580,580,0
|
|
20230921,165900,79138025,580,580,580,580,0
|
|
20230921,165800,79138025,580,580,580,580,0
|
|
20230921,165700,79138025,580,580,580,580,0
|
|
20230921,165600,79138025,580,580,580,580,0
|
|
20230921,165500,79138025,580,580,580,580,0
|
|
20230921,165400,79138025,580,580,580,580,0
|
|
20230921,165300,79138025,580,580,580,580,0
|
|
20230921,165200,79138025,580,580,580,580,0
|
|
20230921,165100,79138025,580,580,580,580,0
|
|
20230921,165000,79138025,580,580,580,580,0
|
|
20230921,164900,79138025,580,580,580,580,0
|
|
20230921,164800,79138025,580,580,580,580,0
|
|
20230921,164700,79138025,580,580,580,580,0
|
|
20230921,164600,79138025,580,580,580,580,0
|
|
20230921,164500,79138025,580,580,580,580,0
|
|
20230921,164400,79138025,580,580,580,580,0
|
|
20230921,164300,79138025,580,580,580,580,0
|
|
20230921,164200,79138025,580,580,580,580,0
|
|
20230921,164100,79138025,580,580,580,580,0
|
|
20230921,164000,79138025,580,580,580,580,0
|
|
20230921,163900,79138025,580,580,580,580,0
|
|
20230921,163800,79138025,580,580,580,580,0
|
|
20230921,163700,79138025,580,580,580,580,0
|
|
20230921,163600,79138025,580,580,580,580,0
|
|
20230921,163500,79138025,580,580,580,580,0
|
|
20230921,163400,79138025,580,580,580,580,673
|
|
20230921,163300,79138025,580,580,580,580,0
|
|
20230921,163200,79138025,580,580,580,580,0
|
|
20230921,163100,79138025,580,580,580,580,0
|
|
20230921,163000,79138025,580,580,580,580,0
|
|
20230921,162900,79138025,580,580,580,580,0
|
|
20230921,162800,79138025,580,580,580,580,0
|
|
20230921,162700,79138025,580,580,580,580,0
|
|
20230921,162600,79138025,580,580,580,580,0
|
|
20230921,162500,79138025,580,580,580,580,0
|
|
20230921,162400,79138025,580,580,580,580,0
|
|
20230921,162300,79138025,580,580,580,580,0
|
|
20230921,162200,79138025,580,580,580,580,0
|
|
20230921,162100,79138025,580,580,580,580,0
|
|
20230921,162000,79138025,580,580,580,580,0
|
|
20230921,161900,79138025,580,580,580,580,0
|
|
20230921,161800,79138025,580,580,580,580,0
|
|
20230921,161700,79138025,580,580,580,580,0
|
|
20230921,161600,79138025,580,580,580,580,0
|
|
20230921,161500,79138025,580,580,580,580,0
|
|
20230921,161400,79138025,580,580,580,580,0
|
|
20230921,161300,79138025,580,580,580,580,0
|
|
20230921,161200,79138025,580,580,580,580,0
|
|
20230921,161100,79138025,580,580,580,580,0
|
|
20230921,161000,79138025,580,580,580,580,0
|
|
20230921,160900,79138025,580,580,580,580,0
|
|
20230921,160800,79138025,580,580,580,580,0
|
|
20230921,160700,79138025,580,580,580,580,0
|
|
20230921,160600,79138025,580,580,580,580,0
|
|
20230921,160500,79138025,580,580,580,580,0
|
|
20230921,160400,79138025,580,580,580,580,673
|
|
20230921,160300,79138025,580,580,580,580,0
|
|
20230921,160200,79138025,580,580,580,580,0
|
|
20230921,160100,79138025,580,580,580,580,0
|
|
20230921,160000,79138025,580,580,580,580,0
|
|
20230921,155900,79138025,580,580,580,580,0
|
|
20230921,155800,79138025,580,580,580,580,0
|
|
20230921,155700,79138025,580,580,580,580,0
|
|
20230921,155600,79138025,580,580,580,580,0
|
|
20230921,155500,79138025,580,580,580,580,0
|
|
20230921,155400,79138025,580,580,580,580,0
|
|
20230921,155300,79138025,580,580,580,580,0
|
|
20230921,155200,79138025,580,580,580,580,0
|
|
20230921,155100,79138025,580,580,580,580,0
|
|
20230921,155000,79138025,580,580,580,580,0
|
|
20230921,154900,79138025,580,580,580,580,0
|
|
20230921,154800,79138025,580,580,580,580,0
|
|
20230921,154700,79138025,580,580,580,580,0
|
|
20230921,154600,79138025,580,580,580,580,0
|
|
20230921,154500,79138025,580,580,580,580,0
|
|
20230921,154400,79138025,580,580,580,580,0
|
|
20230921,154300,79138025,580,580,580,580,0
|
|
20230921,154200,79138025,580,580,580,580,0
|
|
20230921,154100,79138025,580,580,580,580,0
|
|
20230921,154000,79138025,580,580,580,580,0
|
|
20230921,153900,79138025,580,580,580,580,0
|
|
20230921,153800,79138025,580,580,580,580,0
|
|
20230921,153700,79138025,580,580,580,580,0
|
|
20230921,153600,79138025,580,580,580,580,0
|
|
20230921,153500,79138025,580,580,580,580,0
|
|
20230921,153400,79138025,580,580,580,580,673
|
|
20230921,153300,79138025,580,580,580,580,0
|
|
20230921,153200,79138025,580,580,580,580,0
|
|
20230921,153100,79138025,580,580,580,580,0
|
|
20230921,153000,79138025,580,580,580,580,673
|
|
20230921,152900,78747685,580,580,580,580,0
|
|
20230921,152800,78747685,580,580,580,580,0
|
|
20230921,152700,78747685,580,580,580,580,0
|
|
20230921,152600,78747685,580,580,580,580,0
|
|
20230921,152500,78747685,580,580,580,580,0
|
|
20230921,152400,78747685,580,580,580,580,0
|
|
20230921,152300,78747685,580,580,580,580,0
|
|
20230921,152200,78747685,580,580,580,580,0
|
|
20230921,152100,78747685,580,580,580,580,0
|
|
20230921,152000,78747685,580,580,580,580,0
|
|
20230921,151900,78747685,580,578,581,578,1500
|
|
20230921,151800,77877752,576,576,576,576,0
|
|
20230921,151700,77877752,576,576,576,576,477
|
|
20230921,151600,77603000,574,576,576,574,4002
|
|
20230921,151500,75298744,577,577,577,577,0
|
|
20230921,151400,75298744,577,577,577,577,8
|
|
20230921,151300,75294128,577,577,577,577,290
|
|
20230921,151200,75126798,577,577,577,577,0
|
|
20230921,151100,75126798,577,577,577,577,1
|
|
20230921,151000,75126221,580,580,580,580,1
|
|
20230921,150900,75125641,574,578,578,574,7944
|
|
20230921,150800,70554267,580,580,580,580,13
|
|
20230921,150700,70546727,578,578,579,578,2018
|
|
20230921,150600,69378323,580,580,580,580,0
|
|
20230921,150500,69378323,580,580,580,580,0
|
|
20230921,150400,69378323,580,580,580,580,5
|
|
20230921,150300,69375423,580,580,580,580,0
|
|
20230921,150200,69375423,580,580,580,580,0
|
|
20230921,150100,69375423,580,580,580,580,0
|
|
20230921,150000,69375423,580,580,580,580,0
|
|
20230921,145900,69375423,580,580,580,580,2
|
|
20230921,145800,69374263,580,580,580,580,3528
|
|
20230921,145700,67328023,581,581,581,581,0
|
|
20230921,145600,67328023,581,580,581,580,351
|
|
20230921,145500,67124433,579,579,579,579,0
|
|
20230921,145400,67124433,579,578,579,578,1727
|
|
20230921,145300,66124924,577,577,577,577,0
|
|
20230921,145200,66124924,577,577,577,577,1178
|
|
20230921,145100,65445218,577,577,577,577,0
|
|
20230921,145000,65445218,577,577,577,577,814
|
|
20230921,144900,64975540,577,578,578,577,3028
|
|
20230921,144800,63228144,578,578,578,578,0
|
|
20230921,144700,63228144,578,578,578,578,3879
|
|
20230921,144600,60986082,578,578,578,578,0
|
|
20230921,144500,60986082,578,578,578,578,0
|
|
20230921,144400,60986082,578,578,578,578,300
|
|
20230921,144300,60812682,578,578,578,578,0
|
|
20230921,144200,60812682,578,578,578,578,20
|
|
20230921,144100,60801122,578,578,578,578,144
|
|
20230921,144000,60717890,579,579,579,579,0
|
|
20230921,143900,60717890,579,579,579,579,0
|
|
20230921,143800,60717890,579,579,579,579,0
|
|
20230921,143700,60717890,579,579,579,579,0
|
|
20230921,143600,60717890,579,579,579,579,0
|
|
20230921,143500,60717890,579,579,579,579,1729
|
|
20230921,143400,59716799,579,579,579,579,3453
|
|
20230921,143300,57717512,578,578,578,578,0
|
|
20230921,143200,57717512,578,578,578,578,0
|
|
20230921,143100,57717512,578,578,578,578,0
|
|
20230921,143000,57717512,578,578,578,578,1388
|
|
20230921,142900,56915248,579,579,579,579,2288
|
|
20230921,142800,55590496,579,579,579,579,0
|
|
20230921,142700,55590496,579,579,579,579,1
|
|
20230921,142600,55589917,580,580,580,580,28
|
|
20230921,142500,55573677,580,580,580,580,0
|
|
20230921,142400,55573677,580,580,580,580,0
|
|
20230921,142300,55573677,580,580,580,580,0
|
|
20230921,142200,55573677,580,580,580,580,0
|
|
20230921,142100,55573677,580,580,580,580,0
|
|
20230921,142000,55573677,580,580,580,580,0
|
|
20230921,141900,55573677,580,580,580,580,0
|
|
20230921,141800,55573677,580,580,580,580,4
|
|
20230921,141700,55571357,580,580,580,580,0
|
|
20230921,141600,55571357,580,580,580,580,0
|
|
20230921,141500,55571357,580,580,580,580,7
|
|
20230921,141400,55567297,580,580,580,580,0
|
|
20230921,141300,55567297,580,580,580,580,3
|
|
20230921,141200,55565557,580,580,580,580,0
|
|
20230921,141100,55565557,580,580,580,580,0
|
|
20230921,141000,55565557,580,580,580,580,0
|
|
20230921,140900,55565557,580,580,580,580,0
|
|
20230921,140800,55565557,580,580,580,580,0
|
|
20230921,140700,55565557,580,580,580,580,0
|
|
20230921,140600,55565557,580,580,580,580,0
|
|
20230921,140500,55565557,580,580,580,580,4
|
|
20230921,140400,55563237,579,579,579,579,0
|
|
20230921,140300,55563237,579,579,579,579,0
|
|
20230921,140200,55563237,579,579,579,579,2
|
|
20230921,140100,55562079,579,579,579,579,2
|
|
20230921,140000,55560921,580,580,580,580,0
|
|
20230921,135900,55560921,580,580,580,580,12
|
|
20230921,135800,55553961,581,581,581,581,0
|
|
20230921,135700,55553961,581,581,581,581,0
|
|
20230921,135600,55553961,581,581,581,581,0
|
|
20230921,135500,55553961,581,581,581,581,0
|
|
20230921,135400,55553961,581,581,581,581,15699
|
|
20230921,135300,46432842,579,580,580,579,5316
|
|
20230921,135200,43354101,581,581,581,581,1
|
|
20230921,135100,43353520,582,582,582,582,0
|
|
20230921,135000,43353520,582,582,582,582,0
|
|
20230921,134900,43353520,582,581,582,581,2
|
|
20230921,134800,43352357,580,580,580,580,3365
|
|
20230921,134700,41400657,580,582,582,580,8563
|
|
20230921,134600,36428195,581,581,581,581,1
|
|
20230921,134500,36427614,582,582,582,582,1
|
|
20230921,134400,36427032,582,582,582,582,0
|
|
20230921,134300,36427032,582,582,582,582,1
|
|
20230921,134200,36426450,582,582,582,582,1
|
|
20230921,134100,36425868,583,583,583,583,0
|
|
20230921,134000,36425868,583,583,583,583,0
|
|
20230921,133900,36425868,583,583,583,583,21
|
|
20230921,133800,36413625,582,582,582,582,0
|
|
20230921,133700,36413625,582,582,582,582,0
|
|
20230921,133600,36413625,582,582,582,582,21
|
|
20230921,133500,36401403,582,582,582,582,0
|
|
20230921,133400,36401403,582,582,582,582,0
|
|
20230921,133300,36401403,582,582,582,582,0
|
|
20230921,133200,36401403,582,582,582,582,0
|
|
20230921,133100,36401403,582,582,582,582,0
|
|
20230921,133000,36401403,582,582,582,582,0
|
|
20230921,132900,36401403,582,582,582,582,0
|
|
20230921,132800,36401403,582,582,582,582,0
|
|
20230921,132700,36401403,582,582,582,582,2200
|
|
20230921,132600,35121003,581,581,581,581,0
|
|
20230921,132500,35121003,581,581,581,581,0
|
|
20230921,132400,35121003,581,581,581,581,0
|
|
20230921,132300,35121003,581,581,581,581,0
|
|
20230921,132200,35121003,581,581,581,581,490
|
|
20230921,132100,34836313,579,579,579,579,0
|
|
20230921,132000,34836313,579,579,579,579,0
|
|
20230921,131900,34836313,579,579,579,579,44
|
|
20230921,131800,34810837,581,581,581,581,0
|
|
20230921,131700,34810837,581,581,581,581,0
|
|
20230921,131600,34810837,581,581,581,581,0
|
|
20230921,131500,34810837,581,581,581,581,0
|
|
20230921,131400,34810837,581,581,581,581,0
|
|
20230921,131300,34810837,581,581,581,581,0
|
|
20230921,131200,34810837,581,581,581,581,0
|
|
20230921,131100,34810837,581,581,581,581,0
|
|
20230921,131000,34810837,581,581,581,581,0
|
|
20230921,130900,34810837,581,581,581,581,0
|
|
20230921,130800,34810837,581,581,581,581,0
|
|
20230921,130700,34810837,581,581,581,581,0
|
|
20230921,130600,34810837,581,581,581,581,10
|
|
20230921,130500,34805027,580,580,580,580,0
|
|
20230921,130400,34805027,580,580,580,580,0
|
|
20230921,130300,34805027,580,580,580,580,0
|
|
20230921,130200,34805027,580,579,580,579,80
|
|
20230921,130100,34758628,580,580,580,580,0
|
|
20230921,130000,34758628,580,580,580,580,1131
|
|
20230921,125900,34102648,580,580,580,580,11
|
|
20230921,125800,34096268,581,580,581,580,12
|
|
20230921,125700,34089307,580,580,580,580,11
|
|
20230921,125600,34082927,580,580,580,580,0
|
|
20230921,125500,34082927,580,580,580,580,11
|
|
20230921,125400,34076547,580,580,580,580,11
|
|
20230921,125300,34070167,580,580,580,580,11
|
|
20230921,125200,34063787,580,580,580,580,0
|
|
20230921,125100,34063787,580,580,580,580,0
|
|
20230921,125000,34063787,580,581,581,580,132
|
|
20230921,124900,33987106,581,581,581,581,1
|
|
20230921,124800,33986525,580,580,580,580,11
|
|
20230921,124700,33980145,581,581,581,581,21
|
|
20230921,124600,33967944,580,580,580,580,9
|
|
20230921,124500,33962724,581,581,581,581,21
|
|
20230921,124400,33950523,580,580,580,580,11
|
|
20230921,124300,33944143,581,580,581,580,32
|
|
20230921,124200,33925562,581,581,581,581,21
|
|
20230921,124100,33913361,580,580,580,580,0
|
|
20230921,124000,33913361,580,580,580,580,23
|
|
20230921,123900,33900021,580,580,580,580,1
|
|
20230921,123800,33899441,580,580,580,580,651
|
|
20230921,123700,33521861,580,580,580,580,0
|
|
20230921,123600,33521861,580,578,580,578,14
|
|
20230921,123500,33513763,579,579,579,579,0
|
|
20230921,123400,33513763,579,579,579,579,0
|
|
20230921,123300,33513763,579,579,579,579,377
|
|
20230921,123200,33295480,580,580,580,579,2214
|
|
20230921,123100,32013571,579,579,579,579,0
|
|
20230921,123000,32013571,579,579,579,579,0
|
|
20230921,122900,32013571,579,579,579,579,0
|
|
20230921,122800,32013571,579,579,579,579,0
|
|
20230921,122700,32013571,579,579,579,579,0
|
|
20230921,122600,32013571,579,579,579,579,0
|
|
20230921,122500,32013571,579,579,579,579,335
|
|
20230921,122400,31819606,580,580,580,580,0
|
|
20230921,122300,31819606,580,580,580,580,156
|
|
20230921,122200,31729126,580,580,580,580,80
|
|
20230921,122100,31682726,580,580,580,580,0
|
|
20230921,122000,31682726,580,580,580,580,0
|
|
20230921,121900,31682726,580,580,580,580,24
|
|
20230921,121800,31668806,581,581,581,581,0
|
|
20230921,121700,31668806,581,581,581,581,0
|
|
20230921,121600,31668806,581,581,581,581,0
|
|
20230921,121500,31668806,581,581,581,581,2
|
|
20230921,121400,31667644,581,581,581,581,289
|
|
20230921,121300,31499735,581,581,581,581,1
|
|
20230921,121200,31499154,580,580,580,580,0
|
|
20230921,121100,31499154,580,580,580,580,0
|
|
20230921,121000,31499154,580,580,580,580,0
|
|
20230921,120900,31499154,580,581,581,580,244
|
|
20230921,120800,31357494,581,581,581,581,0
|
|
20230921,120700,31357494,581,581,581,581,1263
|
|
20230921,120600,30623691,581,581,581,581,0
|
|
20230921,120500,30623691,581,581,581,581,0
|
|
20230921,120400,30623691,581,581,581,581,0
|
|
20230921,120300,30623691,581,581,581,581,0
|
|
20230921,120200,30623691,581,581,581,581,0
|
|
20230921,120100,30623691,581,581,581,581,0
|
|
20230921,120000,30623691,581,581,581,581,0
|
|
20230921,115900,30623691,581,581,581,581,0
|
|
20230921,115800,30623691,581,581,581,581,0
|
|
20230921,115700,30623691,581,581,581,581,0
|
|
20230921,115600,30623691,581,581,581,581,0
|
|
20230921,115500,30623691,581,581,581,581,0
|
|
20230921,115400,30623691,581,581,581,581,0
|
|
20230921,115300,30623691,581,581,581,581,0
|
|
20230921,115200,30623691,581,581,581,581,0
|
|
20230921,115100,30623691,581,581,581,581,0
|
|
20230921,115000,30623691,581,581,581,581,25
|
|
20230921,114900,30609166,581,580,581,580,636
|
|
20230921,114800,30239852,582,581,582,581,66
|
|
20230921,114700,30201441,581,581,581,581,73
|
|
20230921,114600,30159028,580,580,580,580,1388
|
|
20230921,114500,29353988,581,581,581,581,1
|
|
20230921,114400,29353407,580,580,580,580,0
|
|
20230921,114300,29353407,580,580,580,580,0
|
|
20230921,114200,29353407,580,580,580,580,101
|
|
20230921,114100,29294827,580,581,581,580,5012
|
|
20230921,114000,26383007,582,583,583,582,291
|
|
20230921,113900,26213644,587,584,587,584,4
|
|
20230921,113800,26211302,582,582,582,582,1
|
|
20230921,113700,26210720,587,587,587,587,0
|
|
20230921,113600,26210720,587,584,587,584,10
|
|
20230921,113500,26204867,583,583,583,583,0
|
|
20230921,113400,26204867,583,583,583,583,0
|
|
20230921,113300,26204867,583,583,583,583,20
|
|
20230921,113200,26193207,586,582,586,582,4
|
|
20230921,113100,26190875,583,583,583,583,111
|
|
20230921,113000,26126162,588,588,588,588,0
|
|
20230921,112900,26126162,588,588,588,588,0
|
|
20230921,112800,26126162,588,588,588,588,0
|
|
20230921,112700,26126162,588,588,588,588,0
|
|
20230921,112600,26126162,588,588,588,588,0
|
|
20230921,112500,26126162,588,588,588,588,0
|
|
20230921,112400,26126162,588,588,588,588,0
|
|
20230921,112300,26126162,588,584,588,584,6
|
|
20230921,112200,26122644,583,583,583,583,0
|
|
20230921,112100,26122644,583,583,583,583,0
|
|
20230921,112000,26122644,583,583,583,583,0
|
|
20230921,111900,26122644,583,583,583,583,0
|
|
20230921,111800,26122644,583,583,583,583,1
|
|
20230921,111700,26122061,588,588,588,588,0
|
|
20230921,111600,26122061,588,588,588,588,0
|
|
20230921,111500,26122061,588,585,588,585,6
|
|
20230921,111400,26118545,584,584,584,584,100
|
|
20230921,111300,26060145,586,586,586,586,0
|
|
20230921,111200,26060145,586,586,586,586,0
|
|
20230921,111100,26060145,586,586,586,586,0
|
|
20230921,111000,26060145,586,586,586,586,0
|
|
20230921,110900,26060145,586,586,586,586,1
|
|
20230921,110800,26059559,584,584,584,584,0
|
|
20230921,110700,26059559,584,584,584,584,5
|
|
20230921,110600,26056639,586,586,586,586,0
|
|
20230921,110500,26056639,586,586,586,586,0
|
|
20230921,110400,26056639,586,586,586,586,0
|
|
20230921,110300,26056639,586,586,586,586,0
|
|
20230921,110200,26056639,586,586,586,586,6
|
|
20230921,110100,26053123,586,586,586,586,0
|
|
20230921,110000,26053123,586,586,586,586,0
|
|
20230921,105900,26053123,586,586,586,586,0
|
|
20230921,105800,26053123,586,586,586,586,0
|
|
20230921,105700,26053123,586,586,586,586,0
|
|
20230921,105600,26053123,586,586,586,586,0
|
|
20230921,105500,26053123,586,586,586,586,0
|
|
20230921,105400,26053123,586,586,586,586,0
|
|
20230921,105300,26053123,586,586,586,586,0
|
|
20230921,105200,26053123,586,586,586,586,0
|
|
20230921,105100,26053123,586,586,586,586,0
|
|
20230921,105000,26053123,586,586,586,586,0
|
|
20230921,104900,26053123,586,586,586,586,0
|
|
20230921,104800,26053123,586,586,586,586,0
|
|
20230921,104700,26053123,586,586,586,586,0
|
|
20230921,104600,26053123,586,586,586,586,0
|
|
20230921,104500,26053123,586,586,586,586,0
|
|
20230921,104400,26053123,586,586,586,586,0
|
|
20230921,104300,26053123,586,586,586,586,0
|
|
20230921,104200,26053123,586,586,586,586,0
|
|
20230921,104100,26053123,586,586,586,586,8
|
|
20230921,104000,26048435,588,588,588,588,0
|
|
20230921,103900,26048435,588,588,588,588,0
|
|
20230921,103800,26048435,588,588,588,588,0
|
|
20230921,103700,26048435,588,588,588,588,0
|
|
20230921,103600,26048435,588,588,588,588,0
|
|
20230921,103500,26048435,588,588,588,588,0
|
|
20230921,103400,26048435,588,588,588,588,0
|
|
20230921,103300,26048435,588,588,588,588,0
|
|
20230921,103200,26048435,588,584,588,584,90
|
|
20230921,103100,25995829,584,584,584,584,0
|
|
20230921,103000,25995829,584,584,584,584,0
|
|
20230921,102900,25995829,584,584,584,584,10
|
|
20230921,102800,25989989,584,584,584,584,0
|
|
20230921,102700,25989989,584,584,584,584,30
|
|
20230921,102600,25972469,584,584,584,584,3000
|
|
20230921,102500,24220469,584,584,584,584,1
|
|
20230921,102400,24219885,585,585,585,585,0
|
|
20230921,102300,24219885,585,585,585,585,0
|
|
20230921,102200,24219885,585,585,585,585,0
|
|
20230921,102100,24219885,585,585,585,585,0
|
|
20230921,102000,24219885,585,585,585,585,0
|
|
20230921,101900,24219885,585,585,585,585,0
|
|
20230921,101800,24219885,585,585,585,585,0
|
|
20230921,101700,24219885,585,585,585,585,199
|
|
20230921,101600,24103470,585,585,585,585,0
|
|
20230921,101500,24103470,585,584,585,584,277
|
|
20230921,101400,23941701,584,583,584,583,1724
|
|
20230921,101300,22935534,582,582,582,582,0
|
|
20230921,101200,22935534,582,582,582,582,0
|
|
20230921,101100,22935534,582,582,582,582,0
|
|
20230921,101000,22935534,582,582,582,582,35
|
|
20230921,100900,22915164,582,582,582,582,0
|
|
20230921,100800,22915164,582,582,582,582,0
|
|
20230921,100700,22915164,582,582,582,582,37
|
|
20230921,100600,22893630,582,582,582,582,0
|
|
20230921,100500,22893630,582,582,582,582,0
|
|
20230921,100400,22893630,582,582,582,582,38
|
|
20230921,100300,22871514,582,582,582,582,0
|
|
20230921,100200,22871514,582,582,582,582,0
|
|
20230921,100100,22871514,582,582,582,582,40
|
|
20230921,100000,22848234,582,582,582,582,82
|
|
20230921,095900,22800510,582,582,582,582,41
|
|
20230921,095800,22776648,582,582,582,582,1550
|
|
20230921,095700,21874548,582,582,582,582,0
|
|
20230921,095600,21874548,582,582,582,582,42
|
|
20230921,095500,21850104,582,582,582,582,0
|
|
20230921,095400,21850104,582,582,582,582,0
|
|
20230921,095300,21850104,582,582,582,582,500
|
|
20230921,095200,21559104,582,582,582,582,0
|
|
20230921,095100,21559104,582,583,583,582,1614
|
|
20230921,095000,20618923,583,583,583,583,0
|
|
20230921,094900,20618923,583,583,583,583,1
|
|
20230921,094800,20618340,582,582,582,582,1
|
|
20230921,094700,20617758,581,581,581,581,535
|
|
20230921,094600,20306923,580,580,580,580,47
|
|
20230921,094500,20279663,580,580,580,580,0
|
|
20230921,094400,20279663,580,580,580,580,122
|
|
20230921,094300,20208903,580,580,580,580,178
|
|
20230921,094200,20105663,580,580,580,580,2913
|
|
20230921,094100,18416123,580,580,581,579,1821
|
|
20230921,094000,17359575,580,578,580,578,220
|
|
20230921,093900,17232015,580,580,580,580,12
|
|
20230921,093800,17225055,580,580,580,580,111
|
|
20230921,093700,17160675,582,582,582,582,0
|
|
20230921,093600,17160675,582,584,584,575,15627
|
|
20230921,093500,8124423,584,584,584,584,0
|
|
20230921,093400,8124423,584,584,584,584,1
|
|
20230921,093300,8123839,582,582,582,582,10
|
|
20230921,093200,8118019,584,583,584,583,1886
|
|
20230921,093100,7016775,583,583,583,583,1
|
|
20230921,093000,7016192,581,581,581,581,200
|
|
20230921,092900,6899992,583,582,583,582,121
|
|
20230921,092800,6829569,582,582,582,582,0
|
|
20230921,092700,6829569,582,582,582,582,501
|
|
20230921,092600,6537987,582,582,582,582,434
|
|
20230921,092500,6285399,582,581,582,581,363
|
|
20230921,092400,6074143,582,581,582,581,90
|
|
20230921,092300,6021823,581,581,581,581,0
|
|
20230921,092200,6021823,581,581,581,581,50
|
|
20230921,092100,5992773,582,582,582,582,31
|
|
20230921,092000,5974731,582,582,582,582,7
|
|
20230921,091900,5970657,581,581,581,581,0
|
|
20230921,091800,5970657,581,581,581,581,0
|
|
20230921,091700,5970657,581,581,581,581,1
|
|
20230921,091600,5970076,582,580,584,580,830
|
|
20230921,091500,5488662,580,580,580,580,125
|
|
20230921,091400,5416162,579,580,580,579,314
|
|
20230921,091300,5234058,580,581,581,580,3000
|
|
20230921,091200,3493058,580,581,581,580,2416
|
|
20230921,091100,2090490,581,583,583,581,1976
|
|
20230921,091000,941270,584,584,584,584,18
|
|
20230921,090900,930758,586,586,586,586,0
|
|
20230921,090800,930758,586,585,586,585,10
|
|
20230921,090700,924899,586,586,586,586,0
|
|
20230921,090600,924899,586,586,586,586,0
|
|
20230921,090500,924899,586,586,586,586,0
|
|
20230921,090400,924899,586,586,586,586,0
|
|
20230921,090300,924899,586,586,586,586,4
|
|
20230921,090200,922555,584,584,584,584,0
|
|
20230921,090100,922555,584,584,584,584,0
|
|
20230921,090000,922555,584,589,589,584,1571
|