577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183400,47146163,585,585,585,585,1143
|
|
20230927,183300,47146163,585,585,585,585,0
|
|
20230927,183200,47146163,585,585,585,585,0
|
|
20230927,183100,47146163,585,585,585,585,0
|
|
20230927,183000,47146163,585,585,585,585,0
|
|
20230927,182900,47146163,585,585,585,585,0
|
|
20230927,182800,47146163,585,585,585,585,0
|
|
20230927,182700,47146163,585,585,585,585,0
|
|
20230927,182600,47146163,585,585,585,585,0
|
|
20230927,182500,47146163,585,585,585,585,0
|
|
20230927,182400,47146163,585,585,585,585,0
|
|
20230927,182300,47146163,585,585,585,585,0
|
|
20230927,182200,47146163,585,585,585,585,0
|
|
20230927,182100,47146163,585,585,585,585,0
|
|
20230927,182000,47146163,585,585,585,585,0
|
|
20230927,181900,47146163,585,585,585,585,0
|
|
20230927,181800,47146163,585,585,585,585,0
|
|
20230927,181700,47146163,585,585,585,585,0
|
|
20230927,181600,47146163,585,585,585,585,0
|
|
20230927,181500,47146163,585,585,585,585,0
|
|
20230927,181400,47146163,585,585,585,585,0
|
|
20230927,181300,47146163,585,585,585,585,0
|
|
20230927,181200,47146163,585,585,585,585,0
|
|
20230927,181100,47146163,585,585,585,585,0
|
|
20230927,181000,47146163,585,585,585,585,0
|
|
20230927,180900,47146163,585,585,585,585,0
|
|
20230927,180800,47146163,585,585,585,585,0
|
|
20230927,180700,47146163,585,585,585,585,0
|
|
20230927,180600,47146163,585,585,585,585,0
|
|
20230927,180500,47146163,585,585,585,585,0
|
|
20230927,180400,47146163,585,585,585,585,1143
|
|
20230927,180300,47146163,585,585,585,585,0
|
|
20230927,180200,47146163,585,585,585,585,0
|
|
20230927,180100,47146163,585,585,585,585,0
|
|
20230927,180000,47146163,585,585,585,585,0
|
|
20230927,175900,47146163,585,585,585,585,0
|
|
20230927,175800,47146163,585,585,585,585,0
|
|
20230927,175700,47146163,585,585,585,585,0
|
|
20230927,175600,47146163,585,585,585,585,0
|
|
20230927,175500,47146163,585,585,585,585,0
|
|
20230927,175400,47146163,585,585,585,585,0
|
|
20230927,175300,47146163,585,585,585,585,0
|
|
20230927,175200,47146163,585,585,585,585,0
|
|
20230927,175100,47146163,585,585,585,585,0
|
|
20230927,175000,47146163,585,585,585,585,0
|
|
20230927,174900,47146163,585,585,585,585,0
|
|
20230927,174800,47146163,585,585,585,585,0
|
|
20230927,174700,47146163,585,585,585,585,0
|
|
20230927,174600,47146163,585,585,585,585,0
|
|
20230927,174500,47146163,585,585,585,585,0
|
|
20230927,174400,47146163,585,585,585,585,0
|
|
20230927,174300,47146163,585,585,585,585,0
|
|
20230927,174200,47146163,585,585,585,585,0
|
|
20230927,174100,47146163,585,585,585,585,0
|
|
20230927,174000,47146163,585,585,585,585,0
|
|
20230927,173900,47146163,585,585,585,585,0
|
|
20230927,173800,47146163,585,585,585,585,0
|
|
20230927,173700,47146163,585,585,585,585,0
|
|
20230927,173600,47146163,585,585,585,585,0
|
|
20230927,173500,47146163,585,585,585,585,0
|
|
20230927,173400,47146163,585,585,585,585,1143
|
|
20230927,173300,47146163,585,585,585,585,0
|
|
20230927,173200,47146163,585,585,585,585,0
|
|
20230927,173100,47146163,585,585,585,585,0
|
|
20230927,173000,47146163,585,585,585,585,0
|
|
20230927,172900,47146163,585,585,585,585,0
|
|
20230927,172800,47146163,585,585,585,585,0
|
|
20230927,172700,47146163,585,585,585,585,0
|
|
20230927,172600,47146163,585,585,585,585,0
|
|
20230927,172500,47146163,585,585,585,585,0
|
|
20230927,172400,47146163,585,585,585,585,0
|
|
20230927,172300,47146163,585,585,585,585,0
|
|
20230927,172200,47146163,585,585,585,585,0
|
|
20230927,172100,47146163,585,585,585,585,0
|
|
20230927,172000,47146163,585,585,585,585,0
|
|
20230927,171900,47146163,585,585,585,585,0
|
|
20230927,171800,47146163,585,585,585,585,0
|
|
20230927,171700,47146163,585,585,585,585,0
|
|
20230927,171600,47146163,585,585,585,585,0
|
|
20230927,171500,47146163,585,585,585,585,0
|
|
20230927,171400,47146163,585,585,585,585,0
|
|
20230927,171300,47146163,585,585,585,585,0
|
|
20230927,171200,47146163,585,585,585,585,0
|
|
20230927,171100,47146163,585,585,585,585,0
|
|
20230927,171000,47146163,585,585,585,585,0
|
|
20230927,170900,47146163,585,585,585,585,0
|
|
20230927,170800,47146163,585,585,585,585,0
|
|
20230927,170700,47146163,585,585,585,585,0
|
|
20230927,170600,47146163,585,585,585,585,0
|
|
20230927,170500,47146163,585,585,585,585,0
|
|
20230927,170400,47146163,585,585,585,585,1143
|
|
20230927,170300,47146163,585,585,585,585,0
|
|
20230927,170200,47146163,585,585,585,585,0
|
|
20230927,170100,47146163,585,585,585,585,0
|
|
20230927,170000,47146163,585,585,585,585,0
|
|
20230927,165900,47146163,585,585,585,585,0
|
|
20230927,165800,47146163,585,585,585,585,0
|
|
20230927,165700,47146163,585,585,585,585,0
|
|
20230927,165600,47146163,585,585,585,585,0
|
|
20230927,165500,47146163,585,585,585,585,0
|
|
20230927,165400,47146163,585,585,585,585,0
|
|
20230927,165300,47146163,585,585,585,585,0
|
|
20230927,165200,47146163,585,585,585,585,0
|
|
20230927,165100,47146163,585,585,585,585,0
|
|
20230927,165000,47146163,585,585,585,585,0
|
|
20230927,164900,47146163,585,585,585,585,0
|
|
20230927,164800,47146163,585,585,585,585,0
|
|
20230927,164700,47146163,585,585,585,585,0
|
|
20230927,164600,47146163,585,585,585,585,0
|
|
20230927,164500,47146163,585,585,585,585,0
|
|
20230927,164400,47146163,585,585,585,585,0
|
|
20230927,164300,47146163,585,585,585,585,0
|
|
20230927,164200,47146163,585,585,585,585,0
|
|
20230927,164100,47146163,585,585,585,585,0
|
|
20230927,164000,47146163,585,585,585,585,0
|
|
20230927,163900,47146163,585,585,585,585,0
|
|
20230927,163800,47146163,585,585,585,585,0
|
|
20230927,163700,47146163,585,585,585,585,0
|
|
20230927,163600,47146163,585,585,585,585,0
|
|
20230927,163500,47146163,585,585,585,585,0
|
|
20230927,163400,47146163,585,585,585,585,1143
|
|
20230927,163300,47146163,585,585,585,585,0
|
|
20230927,163200,47146163,585,585,585,585,0
|
|
20230927,163100,47146163,585,585,585,585,0
|
|
20230927,163000,47146163,585,585,585,585,0
|
|
20230927,162900,47146163,585,585,585,585,0
|
|
20230927,162800,47146163,585,585,585,585,0
|
|
20230927,162700,47146163,585,585,585,585,0
|
|
20230927,162600,47146163,585,585,585,585,0
|
|
20230927,162500,47146163,585,585,585,585,0
|
|
20230927,162400,47146163,585,585,585,585,0
|
|
20230927,162300,47146163,585,585,585,585,0
|
|
20230927,162200,47146163,585,585,585,585,0
|
|
20230927,162100,47146163,585,585,585,585,0
|
|
20230927,162000,47146163,585,585,585,585,0
|
|
20230927,161900,47146163,585,585,585,585,0
|
|
20230927,161800,47146163,585,585,585,585,0
|
|
20230927,161700,47146163,585,585,585,585,0
|
|
20230927,161600,47146163,585,585,585,585,0
|
|
20230927,161500,47146163,585,585,585,585,0
|
|
20230927,161400,47146163,585,585,585,585,0
|
|
20230927,161300,47146163,585,585,585,585,0
|
|
20230927,161200,47146163,585,585,585,585,0
|
|
20230927,161100,47146163,585,585,585,585,0
|
|
20230927,161000,47146163,585,585,585,585,0
|
|
20230927,160900,47146163,585,585,585,585,0
|
|
20230927,160800,47146163,585,585,585,585,0
|
|
20230927,160700,47146163,585,585,585,585,0
|
|
20230927,160600,47146163,585,585,585,585,0
|
|
20230927,160500,47146163,585,585,585,585,0
|
|
20230927,160400,47146163,585,585,585,585,1143
|
|
20230927,160300,47146163,585,585,585,585,0
|
|
20230927,160200,47146163,585,585,585,585,0
|
|
20230927,160100,47146163,585,585,585,585,0
|
|
20230927,160000,47146163,585,585,585,585,0
|
|
20230927,155900,47146163,585,585,585,585,0
|
|
20230927,155800,47146163,585,585,585,585,0
|
|
20230927,155700,47146163,585,585,585,585,0
|
|
20230927,155600,47146163,585,585,585,585,0
|
|
20230927,155500,47146163,585,585,585,585,0
|
|
20230927,155400,47146163,585,585,585,585,0
|
|
20230927,155300,47146163,585,585,585,585,0
|
|
20230927,155200,47146163,585,585,585,585,0
|
|
20230927,155100,47146163,585,585,585,585,0
|
|
20230927,155000,47146163,585,585,585,585,0
|
|
20230927,154900,47146163,585,585,585,585,0
|
|
20230927,154800,47146163,585,585,585,585,0
|
|
20230927,154700,47146163,585,585,585,585,0
|
|
20230927,154600,47146163,585,585,585,585,0
|
|
20230927,154500,47146163,585,585,585,585,0
|
|
20230927,154400,47146163,585,585,585,585,0
|
|
20230927,154300,47146163,585,585,585,585,0
|
|
20230927,154200,47146163,585,585,585,585,0
|
|
20230927,154100,47146163,585,585,585,585,0
|
|
20230927,154000,47146163,585,585,585,585,0
|
|
20230927,153900,47146163,585,585,585,585,0
|
|
20230927,153800,47146163,585,585,585,585,0
|
|
20230927,153700,47146163,585,585,585,585,0
|
|
20230927,153600,47146163,585,585,585,585,0
|
|
20230927,153500,47146163,585,585,585,585,0
|
|
20230927,153400,47146163,585,585,585,585,1143
|
|
20230927,153300,47146163,585,585,585,585,0
|
|
20230927,153200,47146163,585,585,585,585,0
|
|
20230927,153100,47146163,585,585,585,585,0
|
|
20230927,153000,47146163,585,585,585,585,1143
|
|
20230927,152900,46477508,584,584,584,584,0
|
|
20230927,152800,46477508,584,584,584,584,0
|
|
20230927,152700,46477508,584,584,584,584,0
|
|
20230927,152600,46477508,584,584,584,584,0
|
|
20230927,152500,46477508,584,584,584,584,0
|
|
20230927,152400,46477508,584,584,584,584,0
|
|
20230927,152300,46477508,584,584,584,584,0
|
|
20230927,152200,46477508,584,584,584,584,0
|
|
20230927,152100,46477508,584,584,584,584,0
|
|
20230927,152000,46477508,584,584,584,584,0
|
|
20230927,151900,46477508,584,583,584,582,1512
|
|
20230927,151800,45596017,583,583,583,583,500
|
|
20230927,151700,45304517,583,583,583,583,0
|
|
20230927,151600,45304517,583,583,583,583,0
|
|
20230927,151500,45304517,583,583,583,583,500
|
|
20230927,151400,45013017,584,584,584,584,360
|
|
20230927,151300,44802777,583,583,583,583,0
|
|
20230927,151200,44802777,583,583,583,583,0
|
|
20230927,151100,44802777,583,583,583,583,0
|
|
20230927,151000,44802777,583,583,583,583,1000
|
|
20230927,150900,44219777,584,584,584,584,834
|
|
20230927,150800,43732721,584,584,584,584,0
|
|
20230927,150700,43732721,584,584,584,584,0
|
|
20230927,150600,43732721,584,584,584,584,0
|
|
20230927,150500,43732721,584,584,584,584,0
|
|
20230927,150400,43732721,584,584,584,584,0
|
|
20230927,150300,43732721,584,584,584,584,2
|
|
20230927,150200,43731553,584,584,584,584,0
|
|
20230927,150100,43731553,584,584,584,584,0
|
|
20230927,150000,43731553,584,584,584,584,0
|
|
20230927,145900,43731553,584,584,584,584,2
|
|
20230927,145800,43730385,584,584,584,584,0
|
|
20230927,145700,43730385,584,584,584,584,71
|
|
20230927,145600,43688921,584,584,584,584,30
|
|
20230927,145500,43671401,584,585,585,584,556
|
|
20230927,145400,43346149,585,585,585,585,0
|
|
20230927,145300,43346149,585,585,585,585,7
|
|
20230927,145200,43342054,585,585,585,585,0
|
|
20230927,145100,43342054,585,584,585,584,590
|
|
20230927,145000,42996951,584,584,584,584,423
|
|
20230927,144900,42749919,584,584,584,584,679
|
|
20230927,144800,42353383,585,585,585,585,0
|
|
20230927,144700,42353383,585,585,585,585,0
|
|
20230927,144600,42353383,585,585,585,585,0
|
|
20230927,144500,42353383,585,585,585,585,0
|
|
20230927,144400,42353383,585,585,585,585,0
|
|
20230927,144300,42353383,585,585,585,585,0
|
|
20230927,144200,42353383,585,585,585,585,0
|
|
20230927,144100,42353383,585,585,585,585,0
|
|
20230927,144000,42353383,585,585,585,585,0
|
|
20230927,143900,42353383,585,585,585,585,0
|
|
20230927,143800,42353383,585,585,585,585,0
|
|
20230927,143700,42353383,585,585,585,585,0
|
|
20230927,143600,42353383,585,585,585,585,0
|
|
20230927,143500,42353383,585,585,585,585,0
|
|
20230927,143400,42353383,585,585,585,585,0
|
|
20230927,143300,42353383,585,585,585,585,0
|
|
20230927,143200,42353383,585,583,585,583,1735
|
|
20230927,143100,41341142,583,583,583,583,796
|
|
20230927,143000,40877074,583,583,583,583,0
|
|
20230927,142900,40877074,583,582,583,582,160
|
|
20230927,142800,40783952,582,582,582,582,0
|
|
20230927,142700,40783952,582,582,582,582,0
|
|
20230927,142600,40783952,582,582,582,582,0
|
|
20230927,142500,40783952,582,582,582,582,10
|
|
20230927,142400,40778132,582,582,582,582,0
|
|
20230927,142300,40778132,582,582,582,582,3173
|
|
20230927,142200,38931446,580,580,580,580,0
|
|
20230927,142100,38931446,580,580,580,580,0
|
|
20230927,142000,38931446,580,580,580,580,0
|
|
20230927,141900,38931446,580,580,580,580,0
|
|
20230927,141800,38931446,580,580,580,580,0
|
|
20230927,141700,38931446,580,580,580,580,0
|
|
20230927,141600,38931446,580,581,581,580,29271
|
|
20230927,141500,21951422,582,582,582,582,354
|
|
20230927,141400,21745394,582,582,582,582,0
|
|
20230927,141300,21745394,582,582,582,582,0
|
|
20230927,141200,21745394,582,582,582,582,0
|
|
20230927,141100,21745394,582,582,582,582,0
|
|
20230927,141000,21745394,582,582,582,582,0
|
|
20230927,140900,21745394,582,582,582,582,0
|
|
20230927,140800,21745394,582,582,582,582,0
|
|
20230927,140700,21745394,582,582,582,582,0
|
|
20230927,140600,21745394,582,582,582,582,1
|
|
20230927,140500,21744812,583,583,583,583,0
|
|
20230927,140400,21744812,583,583,583,583,0
|
|
20230927,140300,21744812,583,583,583,583,0
|
|
20230927,140200,21744812,583,583,583,583,0
|
|
20230927,140100,21744812,583,583,583,583,0
|
|
20230927,140000,21744812,583,583,583,583,0
|
|
20230927,135900,21744812,583,583,583,583,0
|
|
20230927,135800,21744812,583,583,583,583,0
|
|
20230927,135700,21744812,583,583,583,583,0
|
|
20230927,135600,21744812,583,583,583,583,0
|
|
20230927,135500,21744812,583,583,583,583,0
|
|
20230927,135400,21744812,583,583,583,583,0
|
|
20230927,135300,21744812,583,583,583,583,50
|
|
20230927,135200,21715662,583,583,583,583,0
|
|
20230927,135100,21715662,583,583,583,583,0
|
|
20230927,135000,21715662,583,583,583,583,0
|
|
20230927,134900,21715662,583,583,583,583,0
|
|
20230927,134800,21715662,583,583,583,583,0
|
|
20230927,134700,21715662,583,583,583,583,0
|
|
20230927,134600,21715662,583,583,583,583,0
|
|
20230927,134500,21715662,583,583,583,583,0
|
|
20230927,134400,21715662,583,583,583,583,0
|
|
20230927,134300,21715662,583,583,583,583,0
|
|
20230927,134200,21715662,583,583,583,583,0
|
|
20230927,134100,21715662,583,583,583,583,0
|
|
20230927,134000,21715662,583,583,583,583,0
|
|
20230927,133900,21715662,583,583,583,583,0
|
|
20230927,133800,21715662,583,583,583,583,0
|
|
20230927,133700,21715662,583,583,583,583,0
|
|
20230927,133600,21715662,583,583,583,583,0
|
|
20230927,133500,21715662,583,583,583,583,0
|
|
20230927,133400,21715662,583,583,583,583,0
|
|
20230927,133300,21715662,583,583,583,583,0
|
|
20230927,133200,21715662,583,583,583,583,0
|
|
20230927,133100,21715662,583,583,583,583,0
|
|
20230927,133000,21715662,583,583,583,583,0
|
|
20230927,132900,21715662,583,583,583,583,0
|
|
20230927,132800,21715662,583,583,583,583,0
|
|
20230927,132700,21715662,583,583,583,583,0
|
|
20230927,132600,21715662,583,583,583,583,0
|
|
20230927,132500,21715662,583,583,583,583,0
|
|
20230927,132400,21715662,583,583,583,583,0
|
|
20230927,132300,21715662,583,583,583,583,0
|
|
20230927,132200,21715662,583,583,583,583,0
|
|
20230927,132100,21715662,583,583,583,583,0
|
|
20230927,132000,21715662,583,583,583,583,0
|
|
20230927,131900,21715662,583,582,583,582,8
|
|
20230927,131800,21711005,582,582,582,582,1
|
|
20230927,131700,21710423,582,582,582,582,0
|
|
20230927,131600,21710423,582,582,582,582,0
|
|
20230927,131500,21710423,582,582,582,582,0
|
|
20230927,131400,21710423,582,582,582,582,0
|
|
20230927,131300,21710423,582,582,582,582,0
|
|
20230927,131200,21710423,582,582,582,582,0
|
|
20230927,131100,21710423,582,582,582,582,0
|
|
20230927,131000,21710423,582,582,582,582,12
|
|
20230927,130900,21703439,582,582,582,582,30
|
|
20230927,130800,21685979,581,581,581,581,0
|
|
20230927,130700,21685979,581,581,581,581,0
|
|
20230927,130600,21685979,581,581,581,581,0
|
|
20230927,130500,21685979,581,581,581,581,0
|
|
20230927,130400,21685979,581,581,581,581,0
|
|
20230927,130300,21685979,581,581,581,581,0
|
|
20230927,130200,21685979,581,581,581,581,0
|
|
20230927,130100,21685979,581,581,581,581,0
|
|
20230927,130000,21685979,581,581,581,581,0
|
|
20230927,125900,21685979,581,581,581,581,0
|
|
20230927,125800,21685979,581,581,581,581,0
|
|
20230927,125700,21685979,581,581,581,581,0
|
|
20230927,125600,21685979,581,581,581,581,0
|
|
20230927,125500,21685979,581,581,581,581,0
|
|
20230927,125400,21685979,581,581,581,581,0
|
|
20230927,125300,21685979,581,581,581,581,0
|
|
20230927,125200,21685979,581,581,581,581,0
|
|
20230927,125100,21685979,581,581,581,581,0
|
|
20230927,125000,21685979,581,581,581,581,0
|
|
20230927,124900,21685979,581,581,581,581,0
|
|
20230927,124800,21685979,581,581,581,581,0
|
|
20230927,124700,21685979,581,581,581,581,0
|
|
20230927,124600,21685979,581,581,581,581,180
|
|
20230927,124500,21581399,581,581,581,581,0
|
|
20230927,124400,21581399,581,581,581,581,0
|
|
20230927,124300,21581399,581,581,581,581,0
|
|
20230927,124200,21581399,581,581,581,581,0
|
|
20230927,124100,21581399,581,581,581,581,0
|
|
20230927,124000,21581399,581,581,581,581,0
|
|
20230927,123900,21581399,581,581,581,581,0
|
|
20230927,123800,21581399,581,581,581,581,0
|
|
20230927,123700,21581399,581,581,581,581,0
|
|
20230927,123600,21581399,581,581,581,581,0
|
|
20230927,123500,21581399,581,581,581,581,0
|
|
20230927,123400,21581399,581,581,581,581,0
|
|
20230927,123300,21581399,581,581,581,581,0
|
|
20230927,123200,21581399,581,581,581,581,0
|
|
20230927,123100,21581399,581,581,581,581,0
|
|
20230927,123000,21581399,581,581,581,581,1090
|
|
20230927,122900,20948109,584,584,584,584,0
|
|
20230927,122800,20948109,584,584,584,584,0
|
|
20230927,122700,20948109,584,584,584,584,0
|
|
20230927,122600,20948109,584,584,584,584,0
|
|
20230927,122500,20948109,584,584,584,584,0
|
|
20230927,122400,20948109,584,584,584,584,0
|
|
20230927,122300,20948109,584,584,584,584,0
|
|
20230927,122200,20948109,584,584,584,584,0
|
|
20230927,122100,20948109,584,584,584,584,0
|
|
20230927,122000,20948109,584,584,584,584,0
|
|
20230927,121900,20948109,584,584,584,584,0
|
|
20230927,121800,20948109,584,584,584,584,0
|
|
20230927,121700,20948109,584,584,584,584,0
|
|
20230927,121600,20948109,584,584,584,584,3511
|
|
20230927,121500,18897685,584,584,584,584,0
|
|
20230927,121400,18897685,584,584,584,584,0
|
|
20230927,121300,18897685,584,584,584,584,0
|
|
20230927,121200,18897685,584,584,584,584,0
|
|
20230927,121100,18897685,584,584,584,584,0
|
|
20230927,121000,18897685,584,584,584,584,0
|
|
20230927,120900,18897685,584,584,584,584,9
|
|
20230927,120800,18892429,584,584,584,584,0
|
|
20230927,120700,18892429,584,584,584,584,0
|
|
20230927,120600,18892429,584,584,584,584,0
|
|
20230927,120500,18892429,584,584,584,584,0
|
|
20230927,120400,18892429,584,584,584,584,0
|
|
20230927,120300,18892429,584,584,584,584,0
|
|
20230927,120200,18892429,584,584,584,584,0
|
|
20230927,120100,18892429,584,584,584,584,0
|
|
20230927,120000,18892429,584,583,584,583,5000
|
|
20230927,115900,15973898,583,583,583,583,0
|
|
20230927,115800,15973898,583,583,583,583,0
|
|
20230927,115700,15973898,583,583,583,583,0
|
|
20230927,115600,15973898,583,583,583,583,0
|
|
20230927,115500,15973898,583,583,583,583,19
|
|
20230927,115400,15962821,583,583,583,583,0
|
|
20230927,115300,15962821,583,583,583,583,0
|
|
20230927,115200,15962821,583,583,583,583,0
|
|
20230927,115100,15962821,583,583,583,583,577
|
|
20230927,115000,15626430,583,583,583,583,0
|
|
20230927,114900,15626430,583,583,583,583,0
|
|
20230927,114800,15626430,583,583,583,583,0
|
|
20230927,114700,15626430,583,583,583,583,0
|
|
20230927,114600,15626430,583,583,583,583,0
|
|
20230927,114500,15626430,583,582,583,582,2
|
|
20230927,114400,15625265,580,580,580,580,0
|
|
20230927,114300,15625265,580,580,580,580,500
|
|
20230927,114200,15335265,580,580,580,580,0
|
|
20230927,114100,15335265,580,583,583,580,53
|
|
20230927,114000,15304522,582,582,582,582,1
|
|
20230927,113900,15303940,580,580,580,580,0
|
|
20230927,113800,15303940,580,580,580,580,0
|
|
20230927,113700,15303940,580,580,580,580,0
|
|
20230927,113600,15303940,580,580,580,580,0
|
|
20230927,113500,15303940,580,580,580,580,0
|
|
20230927,113400,15303940,580,580,580,580,0
|
|
20230927,113300,15303940,580,580,580,580,0
|
|
20230927,113200,15303940,580,580,580,580,0
|
|
20230927,113100,15303940,580,581,581,580,663
|
|
20230927,113000,14919399,581,581,581,581,1
|
|
20230927,112900,14918818,580,580,580,580,0
|
|
20230927,112800,14918818,580,580,580,580,0
|
|
20230927,112700,14918818,580,580,580,580,0
|
|
20230927,112600,14918818,580,580,580,580,0
|
|
20230927,112500,14918818,580,580,580,580,0
|
|
20230927,112400,14918818,580,580,580,580,0
|
|
20230927,112300,14918818,580,580,580,580,0
|
|
20230927,112200,14918818,580,580,580,580,0
|
|
20230927,112100,14918818,580,580,580,580,0
|
|
20230927,112000,14918818,580,580,580,580,0
|
|
20230927,111900,14918818,580,580,580,580,1000
|
|
20230927,111800,14338818,579,579,579,579,1
|
|
20230927,111700,14338239,582,582,582,582,0
|
|
20230927,111600,14338239,582,582,582,582,0
|
|
20230927,111500,14338239,582,582,582,582,0
|
|
20230927,111400,14338239,582,582,582,582,1
|
|
20230927,111300,14337657,581,581,581,581,0
|
|
20230927,111200,14337657,581,581,581,581,0
|
|
20230927,111100,14337657,581,581,581,581,1
|
|
20230927,111000,14337076,580,580,580,580,1
|
|
20230927,110900,14336496,579,579,579,579,0
|
|
20230927,110800,14336496,579,579,579,579,0
|
|
20230927,110700,14336496,579,579,579,579,0
|
|
20230927,110600,14336496,579,579,579,579,0
|
|
20230927,110500,14336496,579,579,579,579,0
|
|
20230927,110400,14336496,579,579,579,579,0
|
|
20230927,110300,14336496,579,579,579,579,0
|
|
20230927,110200,14336496,579,579,579,579,0
|
|
20230927,110100,14336496,579,579,579,579,0
|
|
20230927,110000,14336496,579,579,579,579,0
|
|
20230927,105900,14336496,579,579,579,579,0
|
|
20230927,105800,14336496,579,579,579,579,0
|
|
20230927,105700,14336496,579,579,579,579,0
|
|
20230927,105600,14336496,579,579,579,579,0
|
|
20230927,105500,14336496,579,579,579,579,1
|
|
20230927,105400,14335917,582,582,582,582,0
|
|
20230927,105300,14335917,582,582,582,582,1
|
|
20230927,105200,14335335,581,581,581,581,0
|
|
20230927,105100,14335335,581,581,581,581,0
|
|
20230927,105000,14335335,581,580,581,580,2
|
|
20230927,104900,14334174,579,579,579,579,0
|
|
20230927,104800,14334174,579,579,579,579,0
|
|
20230927,104700,14334174,579,579,579,579,1
|
|
20230927,104600,14333595,584,584,584,584,0
|
|
20230927,104500,14333595,584,584,584,584,0
|
|
20230927,104400,14333595,584,584,584,584,0
|
|
20230927,104300,14333595,584,584,584,584,0
|
|
20230927,104200,14333595,584,584,584,584,0
|
|
20230927,104100,14333595,584,584,584,584,1
|
|
20230927,104000,14333011,584,584,584,584,0
|
|
20230927,103900,14333011,584,584,584,584,0
|
|
20230927,103800,14333011,584,584,584,584,0
|
|
20230927,103700,14333011,584,584,584,584,0
|
|
20230927,103600,14333011,584,584,584,584,0
|
|
20230927,103500,14333011,584,583,584,583,5
|
|
20230927,103400,14330092,582,582,582,582,0
|
|
20230927,103300,14330092,582,582,582,582,3600
|
|
20230927,103200,12234892,582,582,582,582,0
|
|
20230927,103100,12234892,582,582,582,582,0
|
|
20230927,103000,12234892,582,582,582,582,0
|
|
20230927,102900,12234892,582,582,582,582,138
|
|
20230927,102800,12154576,584,584,584,584,5
|
|
20230927,102700,12151656,584,584,584,584,0
|
|
20230927,102600,12151656,584,584,584,584,663
|
|
20230927,102500,11764464,584,584,584,584,0
|
|
20230927,102400,11764464,584,583,584,583,20
|
|
20230927,102300,11752785,582,582,582,582,2
|
|
20230927,102200,11751621,582,582,582,582,1251
|
|
20230927,102100,11023539,582,582,582,582,1
|
|
20230927,102000,11022957,583,583,583,583,1
|
|
20230927,101900,11022374,584,584,584,584,0
|
|
20230927,101800,11022374,584,584,584,584,0
|
|
20230927,101700,11022374,584,580,584,580,30
|
|
20230927,101600,11004879,581,579,581,579,3
|
|
20230927,101500,11003139,578,578,578,578,0
|
|
20230927,101400,11003139,578,578,578,578,499
|
|
20230927,101300,10714717,577,577,577,577,0
|
|
20230927,101200,10714717,577,577,577,577,0
|
|
20230927,101100,10714717,577,577,577,577,0
|
|
20230927,101000,10714717,577,577,577,577,1
|
|
20230927,100900,10714140,578,578,578,578,1
|
|
20230927,100800,10713562,578,578,578,578,1
|
|
20230927,100700,10712984,581,581,581,581,0
|
|
20230927,100600,10712984,581,581,581,581,0
|
|
20230927,100500,10712984,581,581,581,581,0
|
|
20230927,100400,10712984,581,581,581,581,0
|
|
20230927,100300,10712984,581,581,581,581,0
|
|
20230927,100200,10712984,581,581,581,581,807
|
|
20230927,100100,10244117,582,579,582,579,4748
|
|
20230927,100000,7486646,581,581,581,581,0
|
|
20230927,095900,7486646,581,581,581,581,0
|
|
20230927,095800,7486646,581,580,581,580,200
|
|
20230927,095700,7370447,584,584,584,584,0
|
|
20230927,095600,7370447,584,584,584,584,0
|
|
20230927,095500,7370447,584,584,584,584,0
|
|
20230927,095400,7370447,584,578,584,578,215
|
|
20230927,095300,7246111,577,577,577,577,0
|
|
20230927,095200,7246111,577,577,577,577,1460
|
|
20230927,095100,6403691,577,577,577,577,2070
|
|
20230927,095000,5209301,577,577,577,577,0
|
|
20230927,094900,5209301,577,577,577,577,0
|
|
20230927,094800,5209301,577,577,577,577,0
|
|
20230927,094700,5209301,577,577,577,577,0
|
|
20230927,094600,5209301,577,577,577,577,0
|
|
20230927,094500,5209301,577,577,577,577,0
|
|
20230927,094400,5209301,577,577,577,577,0
|
|
20230927,094300,5209301,577,577,577,577,0
|
|
20230927,094200,5209301,577,577,577,577,0
|
|
20230927,094100,5209301,577,576,577,576,1199
|
|
20230927,094000,4518478,577,576,577,576,90
|
|
20230927,093900,4466549,577,577,577,577,0
|
|
20230927,093800,4466549,577,577,577,577,0
|
|
20230927,093700,4466549,577,577,577,577,1
|
|
20230927,093600,4465972,577,577,577,577,0
|
|
20230927,093500,4465972,577,577,577,577,1
|
|
20230927,093400,4465395,577,577,577,577,0
|
|
20230927,093300,4465395,577,577,577,577,1
|
|
20230927,093200,4464818,577,577,577,577,15
|
|
20230927,093100,4456163,577,575,577,575,210
|
|
20230927,093000,4335394,575,575,575,575,0
|
|
20230927,092900,4335394,575,575,575,575,0
|
|
20230927,092800,4335394,575,575,575,575,0
|
|
20230927,092700,4335394,575,575,575,575,0
|
|
20230927,092600,4335394,575,575,575,575,0
|
|
20230927,092500,4335394,575,575,575,575,0
|
|
20230927,092400,4335394,575,575,575,575,0
|
|
20230927,092300,4335394,575,574,575,574,104
|
|
20230927,092200,4275596,574,574,574,574,0
|
|
20230927,092100,4275596,574,574,574,574,4200
|
|
20230927,092000,1864796,574,574,574,574,0
|
|
20230927,091900,1864796,574,574,574,574,0
|
|
20230927,091800,1864796,574,574,574,574,0
|
|
20230927,091700,1864796,574,574,574,574,200
|
|
20230927,091600,1749996,574,574,574,574,0
|
|
20230927,091500,1749996,574,574,574,574,0
|
|
20230927,091400,1749996,574,574,574,574,0
|
|
20230927,091300,1749996,574,574,574,574,1
|
|
20230927,091200,1749422,575,575,575,575,0
|
|
20230927,091100,1749422,575,575,575,575,1
|
|
20230927,091000,1748847,575,575,575,575,1
|
|
20230927,090900,1748272,571,571,571,571,0
|
|
20230927,090800,1748272,571,571,571,571,0
|
|
20230927,090700,1748272,571,571,571,571,0
|
|
20230927,090600,1748272,571,571,571,571,0
|
|
20230927,090500,1748272,571,571,571,571,0
|
|
20230927,090400,1748272,571,571,571,571,0
|
|
20230927,090300,1748272,571,572,572,571,1000
|
|
20230927,090200,1177090,575,575,575,575,500
|
|
20230927,090100,889590,577,576,577,576,900
|
|
20230927,090000,371083,572,577,577,572,644
|