577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183400,152095388,571,571,571,571,6029
|
|
20230926,183300,152095388,571,571,571,571,0
|
|
20230926,183200,152095388,571,571,571,571,0
|
|
20230926,183100,152095388,571,571,571,571,0
|
|
20230926,183000,152095388,571,571,571,571,0
|
|
20230926,182900,152095388,571,571,571,571,0
|
|
20230926,182800,152095388,571,571,571,571,0
|
|
20230926,182700,152095388,571,571,571,571,0
|
|
20230926,182600,152095388,571,571,571,571,0
|
|
20230926,182500,152095388,571,571,571,571,0
|
|
20230926,182400,152095388,571,571,571,571,0
|
|
20230926,182300,152095388,571,571,571,571,0
|
|
20230926,182200,152095388,571,571,571,571,0
|
|
20230926,182100,152095388,571,571,571,571,0
|
|
20230926,182000,152095388,571,571,571,571,0
|
|
20230926,181900,152095388,571,571,571,571,0
|
|
20230926,181800,152095388,571,571,571,571,0
|
|
20230926,181700,152095388,571,571,571,571,0
|
|
20230926,181600,152095388,571,571,571,571,0
|
|
20230926,181500,152095388,571,571,571,571,0
|
|
20230926,181400,152095388,571,571,571,571,0
|
|
20230926,181300,152095388,571,571,571,571,0
|
|
20230926,181200,152095388,571,571,571,571,0
|
|
20230926,181100,152095388,571,571,571,571,0
|
|
20230926,181000,152095388,571,571,571,571,0
|
|
20230926,180900,152095388,571,571,571,571,0
|
|
20230926,180800,152095388,571,571,571,571,0
|
|
20230926,180700,152095388,571,571,571,571,0
|
|
20230926,180600,152095388,571,571,571,571,0
|
|
20230926,180500,152095388,571,571,571,571,0
|
|
20230926,180400,152095388,571,571,571,571,6029
|
|
20230926,180300,152095388,571,571,571,571,0
|
|
20230926,180200,152095388,571,571,571,571,0
|
|
20230926,180100,152095388,571,571,571,571,0
|
|
20230926,180000,152095388,571,571,571,571,0
|
|
20230926,175900,152095388,571,571,571,571,0
|
|
20230926,175800,152095388,571,571,571,571,0
|
|
20230926,175700,152095388,571,571,571,571,0
|
|
20230926,175600,152095388,571,571,571,571,0
|
|
20230926,175500,152095388,571,571,571,571,0
|
|
20230926,175400,152095388,571,571,571,571,0
|
|
20230926,175300,152095388,571,571,571,571,0
|
|
20230926,175200,152095388,571,571,571,571,0
|
|
20230926,175100,152095388,571,571,571,571,0
|
|
20230926,175000,152095388,571,571,571,571,0
|
|
20230926,174900,152095388,571,571,571,571,0
|
|
20230926,174800,152095388,571,571,571,571,0
|
|
20230926,174700,152095388,571,571,571,571,0
|
|
20230926,174600,152095388,571,571,571,571,0
|
|
20230926,174500,152095388,571,571,571,571,0
|
|
20230926,174400,152095388,571,571,571,571,0
|
|
20230926,174300,152095388,571,571,571,571,0
|
|
20230926,174200,152095388,571,571,571,571,0
|
|
20230926,174100,152095388,571,571,571,571,0
|
|
20230926,174000,152095388,571,571,571,571,0
|
|
20230926,173900,152095388,571,571,571,571,0
|
|
20230926,173800,152095388,571,571,571,571,0
|
|
20230926,173700,152095388,571,571,571,571,0
|
|
20230926,173600,152095388,571,571,571,571,0
|
|
20230926,173500,152095388,571,571,571,571,0
|
|
20230926,173400,152095388,571,571,571,571,6029
|
|
20230926,173300,152095388,571,571,571,571,0
|
|
20230926,173200,152095388,571,571,571,571,0
|
|
20230926,173100,152095388,571,571,571,571,0
|
|
20230926,173000,152095388,571,571,571,571,0
|
|
20230926,172900,152095388,571,571,571,571,0
|
|
20230926,172800,152095388,571,571,571,571,0
|
|
20230926,172700,152095388,571,571,571,571,0
|
|
20230926,172600,152095388,571,571,571,571,0
|
|
20230926,172500,152095388,571,571,571,571,0
|
|
20230926,172400,152095388,571,571,571,571,0
|
|
20230926,172300,152095388,571,571,571,571,0
|
|
20230926,172200,152095388,571,571,571,571,0
|
|
20230926,172100,152095388,571,571,571,571,0
|
|
20230926,172000,152095388,571,571,571,571,0
|
|
20230926,171900,152095388,571,571,571,571,0
|
|
20230926,171800,152095388,571,571,571,571,0
|
|
20230926,171700,152095388,571,571,571,571,0
|
|
20230926,171600,152095388,571,571,571,571,0
|
|
20230926,171500,152095388,571,571,571,571,0
|
|
20230926,171400,152095388,571,571,571,571,0
|
|
20230926,171300,152095388,571,571,571,571,0
|
|
20230926,171200,152095388,571,571,571,571,0
|
|
20230926,171100,152095388,571,571,571,571,0
|
|
20230926,171000,152095388,571,571,571,571,0
|
|
20230926,170900,152095388,571,571,571,571,0
|
|
20230926,170800,152095388,571,571,571,571,0
|
|
20230926,170700,152095388,571,571,571,571,0
|
|
20230926,170600,152095388,571,571,571,571,0
|
|
20230926,170500,152095388,571,571,571,571,0
|
|
20230926,170400,152095388,571,571,571,571,6029
|
|
20230926,170300,152095388,571,571,571,571,0
|
|
20230926,170200,152095388,571,571,571,571,0
|
|
20230926,170100,152095388,571,571,571,571,0
|
|
20230926,170000,152095388,571,571,571,571,0
|
|
20230926,165900,152095388,571,571,571,571,0
|
|
20230926,165800,152095388,571,571,571,571,0
|
|
20230926,165700,152095388,571,571,571,571,0
|
|
20230926,165600,152095388,571,571,571,571,0
|
|
20230926,165500,152095388,571,571,571,571,0
|
|
20230926,165400,152095388,571,571,571,571,0
|
|
20230926,165300,152095388,571,571,571,571,0
|
|
20230926,165200,152095388,571,571,571,571,0
|
|
20230926,165100,152095388,571,571,571,571,0
|
|
20230926,165000,152095388,571,571,571,571,0
|
|
20230926,164900,152095388,571,571,571,571,0
|
|
20230926,164800,152095388,571,571,571,571,0
|
|
20230926,164700,152095388,571,571,571,571,0
|
|
20230926,164600,152095388,571,571,571,571,0
|
|
20230926,164500,152095388,571,571,571,571,0
|
|
20230926,164400,152095388,571,571,571,571,0
|
|
20230926,164300,152095388,571,571,571,571,0
|
|
20230926,164200,152095388,571,571,571,571,0
|
|
20230926,164100,152095388,571,571,571,571,0
|
|
20230926,164000,152095388,571,571,571,571,0
|
|
20230926,163900,152095388,571,571,571,571,0
|
|
20230926,163800,152095388,571,571,571,571,0
|
|
20230926,163700,152095388,571,571,571,571,0
|
|
20230926,163600,152095388,571,571,571,571,0
|
|
20230926,163500,152095388,571,571,571,571,0
|
|
20230926,163400,152095388,571,571,571,571,6029
|
|
20230926,163300,152095388,571,571,571,571,0
|
|
20230926,163200,152095388,571,571,571,571,0
|
|
20230926,163100,152095388,571,571,571,571,0
|
|
20230926,163000,152095388,571,571,571,571,0
|
|
20230926,162900,152095388,571,571,571,571,0
|
|
20230926,162800,152095388,571,571,571,571,0
|
|
20230926,162700,152095388,571,571,571,571,0
|
|
20230926,162600,152095388,571,571,571,571,0
|
|
20230926,162500,152095388,571,571,571,571,0
|
|
20230926,162400,152095388,571,571,571,571,0
|
|
20230926,162300,152095388,571,571,571,571,0
|
|
20230926,162200,152095388,571,571,571,571,0
|
|
20230926,162100,152095388,571,571,571,571,0
|
|
20230926,162000,152095388,571,571,571,571,0
|
|
20230926,161900,152095388,571,571,571,571,0
|
|
20230926,161800,152095388,571,571,571,571,0
|
|
20230926,161700,152095388,571,571,571,571,0
|
|
20230926,161600,152095388,571,571,571,571,0
|
|
20230926,161500,152095388,571,571,571,571,0
|
|
20230926,161400,152095388,571,571,571,571,0
|
|
20230926,161300,152095388,571,571,571,571,0
|
|
20230926,161200,152095388,571,571,571,571,0
|
|
20230926,161100,152095388,571,571,571,571,0
|
|
20230926,161000,152095388,571,571,571,571,0
|
|
20230926,160900,152095388,571,571,571,571,0
|
|
20230926,160800,152095388,571,571,571,571,0
|
|
20230926,160700,152095388,571,571,571,571,0
|
|
20230926,160600,152095388,571,571,571,571,0
|
|
20230926,160500,152095388,571,571,571,571,0
|
|
20230926,160400,152095388,571,571,571,571,6029
|
|
20230926,160300,152095388,571,571,571,571,0
|
|
20230926,160200,152095388,571,571,571,571,0
|
|
20230926,160100,152095388,571,571,571,571,0
|
|
20230926,160000,152095388,571,571,571,571,0
|
|
20230926,155900,152095388,571,571,571,571,0
|
|
20230926,155800,152095388,571,571,571,571,0
|
|
20230926,155700,152095388,571,571,571,571,0
|
|
20230926,155600,152095388,571,571,571,571,0
|
|
20230926,155500,152095388,571,571,571,571,0
|
|
20230926,155400,152095388,571,571,571,571,0
|
|
20230926,155300,152095388,571,571,571,571,0
|
|
20230926,155200,152095388,571,571,571,571,0
|
|
20230926,155100,152095388,571,571,571,571,0
|
|
20230926,155000,152095388,571,571,571,571,0
|
|
20230926,154900,152095388,571,571,571,571,0
|
|
20230926,154800,152095388,571,571,571,571,0
|
|
20230926,154700,152095388,571,571,571,571,0
|
|
20230926,154600,152095388,571,571,571,571,0
|
|
20230926,154500,152095388,571,571,571,571,0
|
|
20230926,154400,152095388,571,571,571,571,0
|
|
20230926,154300,152095388,571,571,571,571,0
|
|
20230926,154200,152095388,571,571,571,571,0
|
|
20230926,154100,152095388,571,571,571,571,0
|
|
20230926,154000,152095388,571,571,571,571,0
|
|
20230926,153900,152095388,571,571,571,571,0
|
|
20230926,153800,152095388,571,571,571,571,0
|
|
20230926,153700,152095388,571,571,571,571,0
|
|
20230926,153600,152095388,571,571,571,571,0
|
|
20230926,153500,152095388,571,571,571,571,0
|
|
20230926,153400,152095388,571,571,571,571,6029
|
|
20230926,153300,152095388,571,571,571,571,0
|
|
20230926,153200,152095388,571,571,571,571,0
|
|
20230926,153100,152095388,571,571,571,571,0
|
|
20230926,153000,152095388,571,571,571,571,6029
|
|
20230926,152900,148652829,580,580,580,580,0
|
|
20230926,152800,148652829,580,580,580,580,0
|
|
20230926,152700,148652829,580,580,580,580,0
|
|
20230926,152600,148652829,580,580,580,580,0
|
|
20230926,152500,148652829,580,580,580,580,0
|
|
20230926,152400,148652829,580,580,580,580,0
|
|
20230926,152300,148652829,580,580,580,580,0
|
|
20230926,152200,148652829,580,580,580,580,0
|
|
20230926,152100,148652829,580,580,580,580,0
|
|
20230926,152000,148652829,580,580,580,580,0
|
|
20230926,151900,148652829,580,577,580,577,50
|
|
20230926,151800,148623880,580,577,580,577,420
|
|
20230926,151700,148380700,579,579,579,579,0
|
|
20230926,151600,148380700,579,579,579,579,0
|
|
20230926,151500,148380700,579,579,579,579,0
|
|
20230926,151400,148380700,579,579,579,579,0
|
|
20230926,151300,148380700,579,573,579,569,10001
|
|
20230926,151200,142676487,581,578,581,578,4
|
|
20230926,151100,142674169,580,578,580,569,16989
|
|
20230926,151000,132944360,580,581,581,580,10762
|
|
20230926,150900,126692529,580,580,580,580,109
|
|
20230926,150800,126629309,580,580,580,580,0
|
|
20230926,150700,126629309,580,580,580,580,0
|
|
20230926,150600,126629309,580,580,580,580,0
|
|
20230926,150500,126629309,580,580,580,580,470
|
|
20230926,150400,126356709,580,580,580,580,0
|
|
20230926,150300,126356709,580,580,580,580,1
|
|
20230926,150200,126356129,579,579,579,579,0
|
|
20230926,150100,126356129,579,579,579,579,0
|
|
20230926,150000,126356129,579,579,579,579,0
|
|
20230926,145900,126356129,579,579,579,579,0
|
|
20230926,145800,126356129,579,579,579,579,0
|
|
20230926,145700,126356129,579,579,579,579,0
|
|
20230926,145600,126356129,579,579,579,579,0
|
|
20230926,145500,126356129,579,579,579,579,0
|
|
20230926,145400,126356129,579,579,579,579,0
|
|
20230926,145300,126356129,579,579,579,579,0
|
|
20230926,145200,126356129,579,579,579,579,0
|
|
20230926,145100,126356129,579,579,579,579,0
|
|
20230926,145000,126356129,579,579,579,579,0
|
|
20230926,144900,126356129,579,580,580,579,110
|
|
20230926,144800,126292429,580,580,580,580,10
|
|
20230926,144700,126286629,579,579,579,579,0
|
|
20230926,144600,126286629,579,579,579,579,11
|
|
20230926,144500,126280260,578,578,578,578,0
|
|
20230926,144400,126280260,578,578,578,578,0
|
|
20230926,144300,126280260,578,578,578,578,0
|
|
20230926,144200,126280260,578,578,578,578,0
|
|
20230926,144100,126280260,578,578,578,578,0
|
|
20230926,144000,126280260,578,578,578,578,0
|
|
20230926,143900,126280260,578,578,578,578,0
|
|
20230926,143800,126280260,578,578,578,578,0
|
|
20230926,143700,126280260,578,578,578,578,0
|
|
20230926,143600,126280260,578,578,578,578,139
|
|
20230926,143500,126199918,579,579,579,579,0
|
|
20230926,143400,126199918,579,579,579,579,0
|
|
20230926,143300,126199918,579,579,579,579,8
|
|
20230926,143200,126195286,578,578,578,578,0
|
|
20230926,143100,126195286,578,578,578,578,0
|
|
20230926,143000,126195286,578,578,578,578,0
|
|
20230926,142900,126195286,578,578,578,578,0
|
|
20230926,142800,126195286,578,578,578,578,0
|
|
20230926,142700,126195286,578,579,579,578,781
|
|
20230926,142600,125743089,579,579,579,579,4
|
|
20230926,142500,125740773,580,580,580,580,0
|
|
20230926,142400,125740773,580,580,580,580,699
|
|
20230926,142300,125335353,581,581,581,581,10
|
|
20230926,142200,125329543,581,581,581,581,0
|
|
20230926,142100,125329543,581,581,581,581,0
|
|
20230926,142000,125329543,581,581,581,581,0
|
|
20230926,141900,125329543,581,581,581,581,0
|
|
20230926,141800,125329543,581,581,581,581,0
|
|
20230926,141700,125329543,581,581,581,581,0
|
|
20230926,141600,125329543,581,581,581,581,0
|
|
20230926,141500,125329543,581,581,581,581,0
|
|
20230926,141400,125329543,581,581,581,581,0
|
|
20230926,141300,125329543,581,581,581,581,0
|
|
20230926,141200,125329543,581,581,581,581,0
|
|
20230926,141100,125329543,581,580,581,580,585
|
|
20230926,141000,124990218,581,581,581,581,2
|
|
20230926,140900,124989056,581,581,581,581,0
|
|
20230926,140800,124989056,581,581,581,581,0
|
|
20230926,140700,124989056,581,581,581,581,0
|
|
20230926,140600,124989056,581,581,581,581,2
|
|
20230926,140500,124987894,581,581,581,581,1
|
|
20230926,140400,124987313,580,580,580,580,0
|
|
20230926,140300,124987313,580,580,580,580,0
|
|
20230926,140200,124987313,580,580,580,580,0
|
|
20230926,140100,124987313,580,580,580,580,0
|
|
20230926,140000,124987313,580,580,580,580,0
|
|
20230926,135900,124987313,580,580,580,580,0
|
|
20230926,135800,124987313,580,580,580,580,0
|
|
20230926,135700,124987313,580,580,580,580,0
|
|
20230926,135600,124987313,580,580,580,580,100
|
|
20230926,135500,124929313,581,581,581,581,291
|
|
20230926,135400,124760242,581,581,581,581,1259
|
|
20230926,135300,124028763,582,582,582,582,0
|
|
20230926,135200,124028763,582,582,582,582,0
|
|
20230926,135100,124028763,582,582,582,582,0
|
|
20230926,135000,124028763,582,582,582,582,0
|
|
20230926,134900,124028763,582,582,582,582,0
|
|
20230926,134800,124028763,582,582,582,582,10
|
|
20230926,134700,124022943,583,583,583,583,0
|
|
20230926,134600,124022943,583,583,583,583,0
|
|
20230926,134500,124022943,583,583,583,583,0
|
|
20230926,134400,124022943,583,583,583,583,0
|
|
20230926,134300,124022943,583,583,583,583,0
|
|
20230926,134200,124022943,583,581,583,581,430
|
|
20230926,134100,123772256,584,584,584,584,0
|
|
20230926,134000,123772256,584,584,584,584,39
|
|
20230926,133900,123749480,584,584,584,584,11
|
|
20230926,133800,123743056,588,588,588,588,0
|
|
20230926,133700,123743056,588,582,588,582,300
|
|
20230926,133600,123566958,581,581,581,581,1
|
|
20230926,133500,123566377,580,580,580,580,0
|
|
20230926,133400,123566377,580,580,580,580,0
|
|
20230926,133300,123566377,580,580,580,580,0
|
|
20230926,133200,123566377,580,580,580,580,0
|
|
20230926,133100,123566377,580,580,580,580,0
|
|
20230926,133000,123566377,580,580,580,580,1
|
|
20230926,132900,123565797,581,581,581,581,0
|
|
20230926,132800,123565797,581,581,581,581,0
|
|
20230926,132700,123565797,581,581,581,581,579
|
|
20230926,132600,123229398,581,581,581,581,1
|
|
20230926,132500,123228817,581,581,581,581,0
|
|
20230926,132400,123228817,581,581,581,581,0
|
|
20230926,132300,123228817,581,581,581,581,0
|
|
20230926,132200,123228817,581,581,581,581,0
|
|
20230926,132100,123228817,581,581,581,581,0
|
|
20230926,132000,123228817,581,581,581,581,0
|
|
20230926,131900,123228817,581,581,581,581,105
|
|
20230926,131800,123167812,581,581,581,581,1
|
|
20230926,131700,123167231,582,582,582,582,37
|
|
20230926,131600,123145697,582,582,582,582,0
|
|
20230926,131500,123145697,582,582,582,582,41
|
|
20230926,131400,123121835,582,582,582,582,0
|
|
20230926,131300,123121835,582,582,582,582,1400
|
|
20230926,131200,122307035,583,583,583,583,0
|
|
20230926,131100,122307035,583,583,583,583,0
|
|
20230926,131000,122307035,583,583,583,583,0
|
|
20230926,130900,122307035,583,583,583,583,0
|
|
20230926,130800,122307035,583,583,583,583,24
|
|
20230926,130700,122293043,583,582,583,582,7
|
|
20230926,130600,122288963,583,583,583,583,50
|
|
20230926,130500,122259813,584,580,584,580,10009
|
|
20230926,130400,116436089,579,578,579,578,1028
|
|
20230926,130300,115841497,577,576,577,576,1549
|
|
20230926,130200,114947824,575,575,575,575,96
|
|
20230926,130100,114892624,574,574,574,574,0
|
|
20230926,130000,114892624,574,574,574,574,0
|
|
20230926,125900,114892624,574,574,574,574,0
|
|
20230926,125800,114892624,574,574,574,574,0
|
|
20230926,125700,114892624,574,574,574,574,0
|
|
20230926,125600,114892624,574,574,574,574,0
|
|
20230926,125500,114892624,574,574,574,574,0
|
|
20230926,125400,114892624,574,574,574,574,0
|
|
20230926,125300,114892624,574,574,574,574,0
|
|
20230926,125200,114892624,574,574,574,574,0
|
|
20230926,125100,114892624,574,574,574,574,0
|
|
20230926,125000,114892624,574,574,574,574,0
|
|
20230926,124900,114892624,574,574,574,574,0
|
|
20230926,124800,114892624,574,574,574,574,0
|
|
20230926,124700,114892624,574,574,574,574,0
|
|
20230926,124600,114892624,574,574,574,574,0
|
|
20230926,124500,114892624,574,574,574,574,0
|
|
20230926,124400,114892624,574,574,574,574,0
|
|
20230926,124300,114892624,574,574,574,574,200
|
|
20230926,124200,114777824,574,574,574,574,200
|
|
20230926,124100,114663024,573,573,573,573,2
|
|
20230926,124000,114661878,573,573,573,573,1
|
|
20230926,123900,114661305,577,577,577,577,0
|
|
20230926,123800,114661305,577,577,577,577,0
|
|
20230926,123700,114661305,577,577,577,577,0
|
|
20230926,123600,114661305,577,577,577,577,0
|
|
20230926,123500,114661305,577,577,577,577,0
|
|
20230926,123400,114661305,577,577,577,577,0
|
|
20230926,123300,114661305,577,577,577,577,2
|
|
20230926,123200,114660151,575,575,575,575,0
|
|
20230926,123100,114660151,575,575,575,575,0
|
|
20230926,123000,114660151,575,575,575,575,0
|
|
20230926,122900,114660151,575,575,575,575,32
|
|
20230926,122800,114641751,576,576,576,576,10
|
|
20230926,122700,114635991,576,576,576,576,0
|
|
20230926,122600,114635991,576,576,576,576,0
|
|
20230926,122500,114635991,576,576,576,576,0
|
|
20230926,122400,114635991,576,576,576,576,88
|
|
20230926,122300,114585303,577,577,577,577,0
|
|
20230926,122200,114585303,577,577,577,577,0
|
|
20230926,122100,114585303,577,577,577,577,0
|
|
20230926,122000,114585303,577,576,577,576,11001
|
|
20230926,121900,108248726,577,577,577,577,0
|
|
20230926,121800,108248726,577,577,577,577,0
|
|
20230926,121700,108248726,577,577,577,577,0
|
|
20230926,121600,108248726,577,577,577,577,0
|
|
20230926,121500,108248726,577,577,577,577,0
|
|
20230926,121400,108248726,577,577,577,577,0
|
|
20230926,121300,108248726,577,577,577,577,0
|
|
20230926,121200,108248726,577,577,577,577,0
|
|
20230926,121100,108248726,577,577,577,577,0
|
|
20230926,121000,108248726,577,577,577,577,2
|
|
20230926,120900,108247572,576,576,576,576,0
|
|
20230926,120800,108247572,576,576,576,576,0
|
|
20230926,120700,108247572,576,576,576,576,1
|
|
20230926,120600,108246996,577,577,577,577,0
|
|
20230926,120500,108246996,577,577,577,577,0
|
|
20230926,120400,108246996,577,577,577,577,0
|
|
20230926,120300,108246996,577,577,577,577,6
|
|
20230926,120200,108243534,578,578,578,578,441
|
|
20230926,120100,107988636,577,577,578,577,828
|
|
20230926,120000,107510752,576,576,576,576,0
|
|
20230926,115900,107510752,576,576,576,576,0
|
|
20230926,115800,107510752,576,576,576,576,2
|
|
20230926,115700,107509600,577,577,577,577,0
|
|
20230926,115600,107509600,577,576,577,576,59
|
|
20230926,115500,107475615,576,576,576,576,0
|
|
20230926,115400,107475615,576,576,576,576,0
|
|
20230926,115300,107475615,576,576,576,576,0
|
|
20230926,115200,107475615,576,576,576,576,0
|
|
20230926,115100,107475615,576,576,576,576,0
|
|
20230926,115000,107475615,576,576,576,576,0
|
|
20230926,114900,107475615,576,576,576,576,0
|
|
20230926,114800,107475615,576,576,576,576,0
|
|
20230926,114700,107475615,576,576,576,576,100
|
|
20230926,114600,107418015,576,576,576,576,1
|
|
20230926,114500,107417439,577,577,577,577,5
|
|
20230926,114400,107414554,576,576,576,576,0
|
|
20230926,114300,107414554,576,576,576,576,1
|
|
20230926,114200,107413978,576,576,576,576,1
|
|
20230926,114100,107413402,577,577,577,577,2
|
|
20230926,114000,107412248,576,576,576,576,6000
|
|
20230926,113900,103956248,576,576,576,576,4198
|
|
20230926,113800,101538200,577,577,577,577,0
|
|
20230926,113700,101538200,577,573,577,573,37282
|
|
20230926,113600,80063640,572,573,573,572,10
|
|
20230926,113500,80057915,576,576,576,576,0
|
|
20230926,113400,80057915,576,576,576,576,0
|
|
20230926,113300,80057915,576,576,576,576,0
|
|
20230926,113200,80057915,576,576,576,576,0
|
|
20230926,113100,80057915,576,576,576,576,0
|
|
20230926,113000,80057915,576,576,576,576,0
|
|
20230926,112900,80057915,576,576,576,576,0
|
|
20230926,112800,80057915,576,576,576,576,0
|
|
20230926,112700,80057915,576,572,576,572,10
|
|
20230926,112600,80052185,572,572,572,572,100
|
|
20230926,112500,79994985,572,572,572,572,4
|
|
20230926,112400,79992697,572,572,572,572,0
|
|
20230926,112300,79992697,572,572,572,572,0
|
|
20230926,112200,79992697,572,572,572,572,0
|
|
20230926,112100,79992697,572,572,572,572,296
|
|
20230926,112000,79823385,569,571,571,569,6000
|
|
20230926,111900,76409338,571,571,571,571,0
|
|
20230926,111800,76409338,571,571,571,571,0
|
|
20230926,111700,76409338,571,571,571,571,0
|
|
20230926,111600,76409338,571,571,571,571,0
|
|
20230926,111500,76409338,571,571,571,571,0
|
|
20230926,111400,76409338,571,571,571,571,2
|
|
20230926,111300,76408196,573,573,573,573,0
|
|
20230926,111200,76408196,573,573,573,573,0
|
|
20230926,111100,76408196,573,573,573,573,10
|
|
20230926,111000,76402466,573,573,573,573,0
|
|
20230926,110900,76402466,573,573,573,573,300
|
|
20230926,110800,76230566,573,573,573,573,0
|
|
20230926,110700,76230566,573,573,573,573,0
|
|
20230926,110600,76230566,573,573,573,573,2493
|
|
20230926,110500,74802077,573,573,573,573,0
|
|
20230926,110400,74802077,573,573,573,573,0
|
|
20230926,110300,74802077,573,573,573,573,0
|
|
20230926,110200,74802077,573,573,573,573,0
|
|
20230926,110100,74802077,573,573,573,573,3
|
|
20230926,110000,74800358,573,574,574,568,29597
|
|
20230926,105900,57911877,575,575,575,575,0
|
|
20230926,105800,57911877,575,575,575,575,890
|
|
20230926,105700,57400127,575,575,575,575,0
|
|
20230926,105600,57400127,575,575,575,575,0
|
|
20230926,105500,57400127,575,575,575,575,0
|
|
20230926,105400,57400127,575,574,575,574,1046
|
|
20230926,105300,56799250,574,574,574,574,0
|
|
20230926,105200,56799250,574,574,574,574,0
|
|
20230926,105100,56799250,574,574,574,574,0
|
|
20230926,105000,56799250,574,574,574,574,10
|
|
20230926,104900,56793510,577,577,577,577,0
|
|
20230926,104800,56793510,577,577,577,577,0
|
|
20230926,104700,56793510,577,577,577,577,41
|
|
20230926,104600,56769853,578,578,578,578,0
|
|
20230926,104500,56769853,578,578,578,578,0
|
|
20230926,104400,56769853,578,577,578,577,6000
|
|
20230926,104300,53301903,578,578,578,578,0
|
|
20230926,104200,53301903,578,578,578,578,0
|
|
20230926,104100,53301903,578,578,578,578,0
|
|
20230926,104000,53301903,578,578,578,578,0
|
|
20230926,103900,53301903,578,578,578,578,0
|
|
20230926,103800,53301903,578,578,578,578,0
|
|
20230926,103700,53301903,578,578,578,578,0
|
|
20230926,103600,53301903,578,578,578,578,0
|
|
20230926,103500,53301903,578,578,578,578,0
|
|
20230926,103400,53301903,578,578,578,578,0
|
|
20230926,103300,53301903,578,578,578,578,0
|
|
20230926,103200,53301903,578,578,578,578,0
|
|
20230926,103100,53301903,578,578,578,578,0
|
|
20230926,103000,53301903,578,578,578,578,0
|
|
20230926,102900,53301903,578,578,578,578,0
|
|
20230926,102800,53301903,578,573,578,573,39
|
|
20230926,102700,53279521,573,573,573,573,111
|
|
20230926,102600,53215918,573,573,573,573,0
|
|
20230926,102500,53215918,573,573,573,573,0
|
|
20230926,102400,53215918,573,573,573,573,0
|
|
20230926,102300,53215918,573,573,573,573,32
|
|
20230926,102200,53197582,573,575,575,573,8705
|
|
20230926,102100,48205153,575,575,575,575,0
|
|
20230926,102000,48205153,575,575,575,575,0
|
|
20230926,101900,48205153,575,575,575,575,1
|
|
20230926,101800,48204578,576,576,576,576,0
|
|
20230926,101700,48204578,576,576,576,576,0
|
|
20230926,101600,48204578,576,576,576,576,0
|
|
20230926,101500,48204578,576,576,576,576,1
|
|
20230926,101400,48204002,576,576,576,576,0
|
|
20230926,101300,48204002,576,576,576,576,0
|
|
20230926,101200,48204002,576,576,576,576,0
|
|
20230926,101100,48204002,576,576,576,576,0
|
|
20230926,101000,48204002,576,576,576,576,0
|
|
20230926,100900,48204002,576,576,576,576,2
|
|
20230926,100800,48202850,576,576,576,576,0
|
|
20230926,100700,48202850,576,576,576,576,544
|
|
20230926,100600,47889506,577,577,577,577,0
|
|
20230926,100500,47889506,577,577,577,577,0
|
|
20230926,100400,47889506,577,577,577,577,5
|
|
20230926,100300,47886621,577,578,578,577,3068
|
|
20230926,100200,46113629,578,578,578,578,0
|
|
20230926,100100,46113629,578,578,578,578,0
|
|
20230926,100000,46113629,578,578,578,578,0
|
|
20230926,095900,46113629,578,578,578,578,0
|
|
20230926,095800,46113629,578,578,578,578,0
|
|
20230926,095700,46113629,578,578,578,578,98
|
|
20230926,095600,46056985,578,578,578,578,1
|
|
20230926,095500,46056407,580,580,580,580,0
|
|
20230926,095400,46056407,580,580,580,580,0
|
|
20230926,095300,46056407,580,580,580,580,0
|
|
20230926,095200,46056407,580,580,580,580,15
|
|
20230926,095100,46047707,580,580,580,580,0
|
|
20230926,095000,46047707,580,580,580,580,0
|
|
20230926,094900,46047707,580,580,580,580,0
|
|
20230926,094800,46047707,580,580,580,580,0
|
|
20230926,094700,46047707,580,580,580,580,0
|
|
20230926,094600,46047707,580,580,580,580,87
|
|
20230926,094500,45997247,580,580,580,578,160
|
|
20230926,094400,45904745,577,577,577,577,0
|
|
20230926,094300,45904745,577,577,577,577,0
|
|
20230926,094200,45904745,577,577,577,577,444
|
|
20230926,094100,45648557,578,578,578,578,0
|
|
20230926,094000,45648557,578,578,578,578,0
|
|
20230926,093900,45648557,578,579,579,578,6394
|
|
20230926,093800,41946680,579,579,579,579,13635
|
|
20230926,093700,34052015,580,579,580,579,8636
|
|
20230926,093600,29051770,579,579,579,579,3619
|
|
20230926,093500,26956369,580,580,580,580,1
|
|
20230926,093400,26955789,581,581,581,581,0
|
|
20230926,093300,26955789,581,581,581,581,1
|
|
20230926,093200,26955208,580,580,580,580,7240
|
|
20230926,093100,22756008,580,580,580,580,1397
|
|
20230926,093000,21945748,580,580,580,580,97
|
|
20230926,092900,21889488,580,580,580,580,0
|
|
20230926,092800,21889488,580,580,580,580,0
|
|
20230926,092700,21889488,580,580,580,580,1
|
|
20230926,092600,21888908,582,580,582,580,101
|
|
20230926,092500,21830128,583,581,583,581,377
|
|
20230926,092400,21610951,584,584,584,584,140
|
|
20230926,092300,21529191,584,584,584,584,1
|
|
20230926,092200,21528607,584,584,584,584,0
|
|
20230926,092100,21528607,584,582,584,582,600
|
|
20230926,092000,21178906,581,581,581,581,0
|
|
20230926,091900,21178906,581,581,581,581,0
|
|
20230926,091800,21178906,581,581,581,581,763
|
|
20230926,091700,20735603,580,580,580,580,1
|
|
20230926,091600,20735023,581,581,581,581,200
|
|
20230926,091500,20618823,581,581,581,581,0
|
|
20230926,091400,20618823,581,580,581,580,121
|
|
20230926,091300,20548623,579,579,579,579,2900
|
|
20230926,091200,18869523,579,579,579,579,9923
|
|
20230926,091100,13124106,579,580,580,579,1999
|
|
20230926,091000,11966385,580,580,580,580,233
|
|
20230926,090900,11831245,579,579,579,579,2005
|
|
20230926,090800,10670350,579,579,579,579,10
|
|
20230926,090700,10664560,579,579,579,579,0
|
|
20230926,090600,10664560,579,579,579,579,305
|
|
20230926,090500,10487965,579,579,579,579,0
|
|
20230926,090400,10487965,579,579,579,579,14
|
|
20230926,090300,10479859,579,579,579,579,10
|
|
20230926,090200,10474069,577,576,577,576,1786
|
|
20230926,090100,9443548,579,579,579,579,0
|
|
20230926,090000,9443548,579,570,579,570,16523
|