575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183200,83738156,542,542,542,542,11527
|
|
20230906,183100,83738156,542,542,542,542,0
|
|
20230906,183000,83738156,542,542,542,542,0
|
|
20230906,182900,83738156,542,542,542,542,0
|
|
20230906,182800,83738156,542,542,542,542,0
|
|
20230906,182700,83738156,542,542,542,542,0
|
|
20230906,182600,83738156,542,542,542,542,0
|
|
20230906,182500,83738156,542,542,542,542,0
|
|
20230906,182400,83738156,542,542,542,542,0
|
|
20230906,182300,83738156,542,542,542,542,0
|
|
20230906,182200,83738156,542,542,542,542,0
|
|
20230906,182100,83738156,542,542,542,542,0
|
|
20230906,182000,83738156,542,542,542,542,0
|
|
20230906,181900,83738156,542,542,542,542,0
|
|
20230906,181800,83738156,542,542,542,542,0
|
|
20230906,181700,83738156,542,542,542,542,0
|
|
20230906,181600,83738156,542,542,542,542,0
|
|
20230906,181500,83738156,542,542,542,542,0
|
|
20230906,181400,83738156,542,542,542,542,0
|
|
20230906,181300,83738156,542,542,542,542,0
|
|
20230906,181200,83738156,542,542,542,542,0
|
|
20230906,181100,83738156,542,542,542,542,0
|
|
20230906,181000,83738156,542,542,542,542,0
|
|
20230906,180900,83738156,542,542,542,542,0
|
|
20230906,180800,83738156,542,542,542,542,0
|
|
20230906,180700,83738156,542,542,542,542,0
|
|
20230906,180600,83738156,542,542,542,542,0
|
|
20230906,180500,83738156,542,542,542,542,0
|
|
20230906,180400,83738156,542,542,542,542,0
|
|
20230906,180300,83738156,542,542,542,542,0
|
|
20230906,180200,83738156,542,542,542,542,11527
|
|
20230906,180100,83738156,542,542,542,542,0
|
|
20230906,180000,83738156,542,542,542,542,0
|
|
20230906,175900,83738156,542,542,542,542,0
|
|
20230906,175800,83738156,542,542,542,542,0
|
|
20230906,175700,83738156,542,542,542,542,0
|
|
20230906,175600,83738156,542,542,542,542,0
|
|
20230906,175500,83738156,542,542,542,542,0
|
|
20230906,175400,83738156,542,542,542,542,0
|
|
20230906,175300,83738156,542,542,542,542,0
|
|
20230906,175200,83738156,542,542,542,542,0
|
|
20230906,175100,83738156,542,542,542,542,0
|
|
20230906,175000,83738156,542,542,542,542,0
|
|
20230906,174900,83738156,542,542,542,542,0
|
|
20230906,174800,83738156,542,542,542,542,0
|
|
20230906,174700,83738156,542,542,542,542,0
|
|
20230906,174600,83738156,542,542,542,542,0
|
|
20230906,174500,83738156,542,542,542,542,0
|
|
20230906,174400,83738156,542,542,542,542,0
|
|
20230906,174300,83738156,542,542,542,542,0
|
|
20230906,174200,83738156,542,542,542,542,0
|
|
20230906,174100,83738156,542,542,542,542,0
|
|
20230906,174000,83738156,542,542,542,542,0
|
|
20230906,173900,83738156,542,542,542,542,0
|
|
20230906,173800,83738156,542,542,542,542,0
|
|
20230906,173700,83738156,542,542,542,542,0
|
|
20230906,173600,83738156,542,542,542,542,0
|
|
20230906,173500,83738156,542,542,542,542,0
|
|
20230906,173400,83738156,542,542,542,542,0
|
|
20230906,173300,83738156,542,542,542,542,0
|
|
20230906,173200,83738156,542,542,542,542,11527
|
|
20230906,173100,83738156,542,542,542,542,0
|
|
20230906,173000,83738156,542,542,542,542,0
|
|
20230906,172900,83738156,542,542,542,542,0
|
|
20230906,172800,83738156,542,542,542,542,0
|
|
20230906,172700,83738156,542,542,542,542,0
|
|
20230906,172600,83738156,542,542,542,542,0
|
|
20230906,172500,83738156,542,542,542,542,0
|
|
20230906,172400,83738156,542,542,542,542,0
|
|
20230906,172300,83738156,542,542,542,542,0
|
|
20230906,172200,83738156,542,542,542,542,0
|
|
20230906,172100,83738156,542,542,542,542,0
|
|
20230906,172000,83738156,542,542,542,542,0
|
|
20230906,171900,83738156,542,542,542,542,0
|
|
20230906,171800,83738156,542,542,542,542,0
|
|
20230906,171700,83738156,542,542,542,542,0
|
|
20230906,171600,83738156,542,542,542,542,0
|
|
20230906,171500,83738156,542,542,542,542,0
|
|
20230906,171400,83738156,542,542,542,542,0
|
|
20230906,171300,83738156,542,542,542,542,0
|
|
20230906,171200,83738156,542,542,542,542,0
|
|
20230906,171100,83738156,542,542,542,542,0
|
|
20230906,171000,83738156,542,542,542,542,0
|
|
20230906,170900,83738156,542,542,542,542,0
|
|
20230906,170800,83738156,542,542,542,542,0
|
|
20230906,170700,83738156,542,542,542,542,0
|
|
20230906,170600,83738156,542,542,542,542,0
|
|
20230906,170500,83738156,542,542,542,542,0
|
|
20230906,170400,83738156,542,542,542,542,0
|
|
20230906,170300,83738156,542,542,542,542,0
|
|
20230906,170200,83738156,542,542,542,542,11527
|
|
20230906,170100,83738156,542,542,542,542,0
|
|
20230906,170000,83738156,542,542,542,542,0
|
|
20230906,165900,83738156,542,542,542,542,0
|
|
20230906,165800,83738156,542,542,542,542,0
|
|
20230906,165700,83738156,542,542,542,542,0
|
|
20230906,165600,83738156,542,542,542,542,0
|
|
20230906,165500,83738156,542,542,542,542,0
|
|
20230906,165400,83738156,542,542,542,542,0
|
|
20230906,165300,83738156,542,542,542,542,0
|
|
20230906,165200,83738156,542,542,542,542,0
|
|
20230906,165100,83738156,542,542,542,542,0
|
|
20230906,165000,83738156,542,542,542,542,0
|
|
20230906,164900,83738156,542,542,542,542,0
|
|
20230906,164800,83738156,542,542,542,542,0
|
|
20230906,164700,83738156,542,542,542,542,0
|
|
20230906,164600,83738156,542,542,542,542,0
|
|
20230906,164500,83738156,542,542,542,542,0
|
|
20230906,164400,83738156,542,542,542,542,0
|
|
20230906,164300,83738156,542,542,542,542,0
|
|
20230906,164200,83738156,542,542,542,542,0
|
|
20230906,164100,83738156,542,542,542,542,0
|
|
20230906,164000,83738156,542,542,542,542,0
|
|
20230906,163900,83738156,542,542,542,542,0
|
|
20230906,163800,83738156,542,542,542,542,0
|
|
20230906,163700,83738156,542,542,542,542,0
|
|
20230906,163600,83738156,542,542,542,542,0
|
|
20230906,163500,83738156,542,542,542,542,0
|
|
20230906,163400,83738156,542,542,542,542,0
|
|
20230906,163300,83738156,542,542,542,542,0
|
|
20230906,163200,83738156,542,542,542,542,11527
|
|
20230906,163100,83738156,542,542,542,542,0
|
|
20230906,163000,83738156,542,542,542,542,0
|
|
20230906,162900,83738156,542,542,542,542,0
|
|
20230906,162800,83738156,542,542,542,542,0
|
|
20230906,162700,83738156,542,542,542,542,0
|
|
20230906,162600,83738156,542,542,542,542,0
|
|
20230906,162500,83738156,542,542,542,542,0
|
|
20230906,162400,83738156,542,542,542,542,0
|
|
20230906,162300,83738156,542,542,542,542,0
|
|
20230906,162200,83738156,542,542,542,542,0
|
|
20230906,162100,83738156,542,542,542,542,0
|
|
20230906,162000,83738156,542,542,542,542,0
|
|
20230906,161900,83738156,542,542,542,542,0
|
|
20230906,161800,83738156,542,542,542,542,0
|
|
20230906,161700,83738156,542,542,542,542,0
|
|
20230906,161600,83738156,542,542,542,542,0
|
|
20230906,161500,83738156,542,542,542,542,0
|
|
20230906,161400,83738156,542,542,542,542,0
|
|
20230906,161300,83738156,542,542,542,542,0
|
|
20230906,161200,83738156,542,542,542,542,0
|
|
20230906,161100,83738156,542,542,542,542,0
|
|
20230906,161000,83738156,542,542,542,542,0
|
|
20230906,160900,83738156,542,542,542,542,0
|
|
20230906,160800,83738156,542,542,542,542,0
|
|
20230906,160700,83738156,542,542,542,542,0
|
|
20230906,160600,83738156,542,542,542,542,0
|
|
20230906,160500,83738156,542,542,542,542,0
|
|
20230906,160400,83738156,542,542,542,542,0
|
|
20230906,160300,83738156,542,542,542,542,0
|
|
20230906,160200,83738156,542,542,542,542,11527
|
|
20230906,160100,83738156,542,542,542,542,0
|
|
20230906,160000,83738156,542,542,542,542,0
|
|
20230906,155900,83738156,542,542,542,542,0
|
|
20230906,155800,83738156,542,542,542,542,0
|
|
20230906,155700,83738156,542,542,542,542,0
|
|
20230906,155600,83738156,542,542,542,542,0
|
|
20230906,155500,83738156,542,542,542,542,0
|
|
20230906,155400,83738156,542,542,542,542,0
|
|
20230906,155300,83738156,542,542,542,542,0
|
|
20230906,155200,83738156,542,542,542,542,0
|
|
20230906,155100,83738156,542,542,542,542,0
|
|
20230906,155000,83738156,542,542,542,542,0
|
|
20230906,154900,83738156,542,542,542,542,0
|
|
20230906,154800,83738156,542,542,542,542,0
|
|
20230906,154700,83738156,542,542,542,542,0
|
|
20230906,154600,83738156,542,542,542,542,0
|
|
20230906,154500,83738156,542,542,542,542,0
|
|
20230906,154400,83738156,542,542,542,542,0
|
|
20230906,154300,83738156,542,542,542,542,0
|
|
20230906,154200,83738156,542,542,542,542,0
|
|
20230906,154100,83738156,542,542,542,542,0
|
|
20230906,154000,83738156,542,542,542,542,0
|
|
20230906,153900,83738156,542,542,542,542,0
|
|
20230906,153800,83738156,542,542,542,542,0
|
|
20230906,153700,83738156,542,542,542,542,0
|
|
20230906,153600,83738156,542,542,542,542,0
|
|
20230906,153500,83738156,542,542,542,542,0
|
|
20230906,153400,83738156,542,542,542,542,0
|
|
20230906,153300,83738156,542,542,542,542,0
|
|
20230906,153200,83738156,542,542,542,542,11527
|
|
20230906,153100,83738156,542,542,542,542,0
|
|
20230906,153000,83738156,542,542,542,542,11527
|
|
20230906,152900,77490522,545,545,545,545,0
|
|
20230906,152800,77490522,545,545,545,545,0
|
|
20230906,152700,77490522,545,545,545,545,0
|
|
20230906,152600,77490522,545,545,545,545,0
|
|
20230906,152500,77490522,545,545,545,545,0
|
|
20230906,152400,77490522,545,545,545,545,0
|
|
20230906,152300,77490522,545,545,545,545,0
|
|
20230906,152200,77490522,545,545,545,545,0
|
|
20230906,152100,77490522,545,545,545,545,0
|
|
20230906,152000,77490522,545,545,545,545,0
|
|
20230906,151900,77490522,545,545,545,545,0
|
|
20230906,151800,77490522,545,545,545,544,5902
|
|
20230906,151700,74279342,545,545,545,545,0
|
|
20230906,151600,74279342,545,545,545,545,607
|
|
20230906,151500,73948527,545,545,545,545,1659
|
|
20230906,151400,73044372,546,545,546,545,511
|
|
20230906,151300,72765377,546,546,546,546,0
|
|
20230906,151200,72765377,546,546,546,546,0
|
|
20230906,151100,72765377,546,546,546,546,0
|
|
20230906,151000,72765377,546,546,546,546,1085
|
|
20230906,150900,72172967,546,547,547,546,520
|
|
20230906,150800,71888918,548,548,548,548,0
|
|
20230906,150700,71888918,548,547,548,547,577
|
|
20230906,150600,71573298,547,546,547,546,9
|
|
20230906,150500,71568383,546,546,546,546,2
|
|
20230906,150400,71567291,547,547,547,547,0
|
|
20230906,150300,71567291,547,547,547,547,6
|
|
20230906,150200,71564009,547,547,547,547,10
|
|
20230906,150100,71558539,547,547,547,547,0
|
|
20230906,150000,71558539,547,547,547,547,1
|
|
20230906,145900,71557992,547,547,547,547,0
|
|
20230906,145800,71557992,547,547,547,547,0
|
|
20230906,145700,71557992,547,547,547,547,0
|
|
20230906,145600,71557992,547,547,547,547,0
|
|
20230906,145500,71557992,547,547,547,547,1520
|
|
20230906,145400,70726552,548,548,548,548,0
|
|
20230906,145300,70726552,548,548,548,548,0
|
|
20230906,145200,70726552,548,547,548,547,10001
|
|
20230906,145100,65256004,547,547,547,547,1
|
|
20230906,145000,65255457,545,547,547,545,5852
|
|
20230906,144900,62066115,545,545,545,545,1018
|
|
20230906,144800,61511305,547,547,547,547,1
|
|
20230906,144700,61510758,546,546,546,546,4
|
|
20230906,144600,61508574,547,547,547,547,0
|
|
20230906,144500,61508574,547,547,547,547,0
|
|
20230906,144400,61508574,547,546,547,546,3701
|
|
20230906,144300,59487827,547,547,547,547,11
|
|
20230906,144200,59481810,547,547,547,547,14
|
|
20230906,144100,59474152,547,546,547,546,6
|
|
20230906,144000,59470875,546,546,546,546,1
|
|
20230906,143900,59470329,546,546,546,546,184
|
|
20230906,143800,59369865,546,546,546,546,0
|
|
20230906,143700,59369865,546,546,546,546,0
|
|
20230906,143600,59369865,546,546,546,546,0
|
|
20230906,143500,59369865,546,546,546,546,30
|
|
20230906,143400,59353485,546,546,546,546,24
|
|
20230906,143300,59340381,545,545,545,545,2
|
|
20230906,143200,59339291,547,547,547,547,0
|
|
20230906,143100,59339291,547,546,547,546,2
|
|
20230906,143000,59338198,547,547,547,547,1
|
|
20230906,142900,59337651,547,547,547,547,56
|
|
20230906,142800,59307019,547,547,547,547,0
|
|
20230906,142700,59307019,547,547,547,547,1
|
|
20230906,142600,59306472,546,546,546,546,387
|
|
20230906,142500,59095170,546,546,546,546,2
|
|
20230906,142400,59094078,548,547,548,547,3
|
|
20230906,142300,59092436,549,546,549,546,8475
|
|
20230906,142200,54456442,546,546,546,546,18
|
|
20230906,142100,54446614,546,546,546,545,401
|
|
20230906,142000,54227968,546,546,546,546,1
|
|
20230906,141900,54227422,546,546,546,546,1
|
|
20230906,141800,54226876,545,545,545,545,1
|
|
20230906,141700,54226331,545,545,545,545,2086
|
|
20230906,141600,53089461,545,545,545,545,0
|
|
20230906,141500,53089461,545,545,545,545,0
|
|
20230906,141400,53089461,545,545,545,545,0
|
|
20230906,141300,53089461,545,545,545,545,0
|
|
20230906,141200,53089461,545,545,545,545,4
|
|
20230906,141100,53087281,545,545,545,545,20
|
|
20230906,141000,53076381,545,545,545,545,1
|
|
20230906,140900,53075836,545,545,545,545,0
|
|
20230906,140800,53075836,545,545,545,545,0
|
|
20230906,140700,53075836,545,545,545,545,0
|
|
20230906,140600,53075836,545,545,545,545,0
|
|
20230906,140500,53075836,545,545,545,545,0
|
|
20230906,140400,53075836,545,545,545,545,0
|
|
20230906,140300,53075836,545,545,545,545,1
|
|
20230906,140200,53075291,545,545,545,545,1
|
|
20230906,140100,53074746,544,544,544,544,0
|
|
20230906,140000,53074746,544,545,545,544,5
|
|
20230906,135900,53072025,545,545,545,545,0
|
|
20230906,135800,53072025,545,544,545,544,2050
|
|
20230906,135700,51956824,545,545,545,545,3
|
|
20230906,135600,51955189,544,544,544,544,0
|
|
20230906,135500,51955189,544,544,544,544,1
|
|
20230906,135400,51954645,545,545,545,545,0
|
|
20230906,135300,51954645,545,544,545,544,49
|
|
20230906,135200,51927984,544,545,545,544,1185
|
|
20230906,135100,51282201,545,544,545,544,8
|
|
20230906,135000,51277848,544,545,545,544,12
|
|
20230906,134900,51271319,544,544,545,544,197
|
|
20230906,134800,51163966,545,545,545,544,105
|
|
20230906,134700,51106744,545,545,545,545,2
|
|
20230906,134600,51105654,544,544,544,544,0
|
|
20230906,134500,51105654,544,544,544,544,0
|
|
20230906,134400,51105654,544,544,544,544,0
|
|
20230906,134300,51105654,544,545,545,544,4
|
|
20230906,134200,51103477,544,544,544,544,0
|
|
20230906,134100,51103477,544,544,545,544,105
|
|
20230906,134000,51046257,544,545,545,544,39
|
|
20230906,133900,51025040,544,544,545,544,15
|
|
20230906,133800,51016870,544,544,544,544,1000
|
|
20230906,133700,50472870,544,544,544,544,0
|
|
20230906,133600,50472870,544,544,544,544,4
|
|
20230906,133500,50470694,544,544,544,544,0
|
|
20230906,133400,50470694,544,544,544,544,355
|
|
20230906,133300,50277574,544,544,544,544,0
|
|
20230906,133200,50277574,544,544,544,544,0
|
|
20230906,133100,50277574,544,544,544,544,1
|
|
20230906,133000,50277030,543,543,543,543,284
|
|
20230906,132900,50122818,543,543,543,543,1500
|
|
20230906,132800,49308318,543,543,543,543,0
|
|
20230906,132700,49308318,543,543,543,543,0
|
|
20230906,132600,49308318,543,543,543,543,0
|
|
20230906,132500,49308318,543,543,543,543,0
|
|
20230906,132400,49308318,543,543,543,543,1
|
|
20230906,132300,49307775,544,544,544,544,0
|
|
20230906,132200,49307775,544,544,544,544,2
|
|
20230906,132100,49306687,544,544,544,544,0
|
|
20230906,132000,49306687,544,544,544,544,1
|
|
20230906,131900,49306143,543,543,543,543,0
|
|
20230906,131800,49306143,543,543,543,543,174
|
|
20230906,131700,49211661,543,543,543,543,100
|
|
20230906,131600,49157361,543,543,543,543,0
|
|
20230906,131500,49157361,543,543,543,543,10
|
|
20230906,131400,49151931,543,543,543,543,0
|
|
20230906,131300,49151931,543,543,543,543,0
|
|
20230906,131200,49151931,543,544,544,543,1001
|
|
20230906,131100,48607388,544,544,544,544,1
|
|
20230906,131000,48606844,544,544,544,544,103
|
|
20230906,130900,48550812,544,544,544,544,0
|
|
20230906,130800,48550812,544,544,544,544,1500
|
|
20230906,130700,47734812,544,544,544,544,0
|
|
20230906,130600,47734812,544,543,544,543,600
|
|
20230906,130500,47408420,543,543,543,543,3000
|
|
20230906,130400,45779420,543,543,543,543,0
|
|
20230906,130300,45779420,543,543,543,543,0
|
|
20230906,130200,45779420,543,543,543,543,5
|
|
20230906,130100,45776705,543,543,543,543,3
|
|
20230906,130000,45775076,544,544,544,544,1
|
|
20230906,125900,45774532,543,543,543,543,4
|
|
20230906,125800,45772360,543,543,544,543,5
|
|
20230906,125700,45769644,543,543,543,543,4
|
|
20230906,125600,45767472,543,544,544,543,308
|
|
20230906,125500,45600224,543,543,543,543,485
|
|
20230906,125400,45336869,543,542,543,542,533
|
|
20230906,125300,45047453,543,543,543,543,1000
|
|
20230906,125200,44504453,543,543,543,543,0
|
|
20230906,125100,44504453,543,543,543,543,0
|
|
20230906,125000,44504453,543,543,543,543,1
|
|
20230906,124900,44503910,542,542,542,542,303
|
|
20230906,124800,44339684,542,542,542,542,0
|
|
20230906,124700,44339684,542,542,542,542,0
|
|
20230906,124600,44339684,542,542,542,542,0
|
|
20230906,124500,44339684,542,542,542,542,1
|
|
20230906,124400,44339142,542,542,542,542,0
|
|
20230906,124300,44339142,542,541,542,541,273
|
|
20230906,124200,44191446,542,542,542,542,5
|
|
20230906,124100,44188736,542,541,542,541,3373
|
|
20230906,124000,42363940,542,543,543,542,188
|
|
20230906,123900,42262043,543,543,543,543,0
|
|
20230906,123800,42262043,543,543,543,543,4
|
|
20230906,123700,42259871,543,543,543,543,0
|
|
20230906,123600,42259871,543,542,543,542,2
|
|
20230906,123500,42258786,543,543,544,542,202
|
|
20230906,123400,42149276,544,544,544,543,18
|
|
20230906,123300,42139498,543,543,544,543,136
|
|
20230906,123200,42065521,544,542,544,542,527
|
|
20230906,123100,41779361,543,543,543,543,703
|
|
20230906,123000,41397632,543,543,543,543,6
|
|
20230906,122900,41394374,543,543,543,543,5
|
|
20230906,122800,41391659,543,543,543,543,2
|
|
20230906,122700,41390573,543,542,543,542,16
|
|
20230906,122600,41381899,542,543,543,542,16
|
|
20230906,122500,41373224,542,542,542,542,41
|
|
20230906,122400,41351002,543,543,543,543,0
|
|
20230906,122300,41351002,543,543,543,543,472
|
|
20230906,122200,41094706,543,542,543,542,156
|
|
20230906,122100,41010153,542,541,542,541,148
|
|
20230906,122000,40929938,542,542,542,542,2
|
|
20230906,121900,40928854,542,542,542,542,0
|
|
20230906,121800,40928854,542,542,542,542,5
|
|
20230906,121700,40926144,542,542,542,542,3
|
|
20230906,121600,40924518,542,542,542,542,761
|
|
20230906,121500,40512056,543,543,543,543,0
|
|
20230906,121400,40512056,543,543,543,543,10
|
|
20230906,121300,40506626,543,543,543,543,0
|
|
20230906,121200,40506626,543,543,543,543,3
|
|
20230906,121100,40504997,542,542,542,542,425
|
|
20230906,121000,40274647,542,542,542,542,43
|
|
20230906,120900,40251341,542,542,542,542,0
|
|
20230906,120800,40251341,542,542,542,542,0
|
|
20230906,120700,40251341,542,542,542,542,3
|
|
20230906,120600,40249715,542,542,542,542,0
|
|
20230906,120500,40249715,542,542,542,542,0
|
|
20230906,120400,40249715,542,542,542,542,0
|
|
20230906,120300,40249715,542,542,542,542,0
|
|
20230906,120200,40249715,542,542,542,542,0
|
|
20230906,120100,40249715,542,542,542,542,40
|
|
20230906,120000,40228035,542,542,542,542,1
|
|
20230906,115900,40227493,542,542,542,542,488
|
|
20230906,115800,39962997,542,542,542,542,0
|
|
20230906,115700,39962997,542,542,542,542,5
|
|
20230906,115600,39960287,543,543,543,543,0
|
|
20230906,115500,39960287,543,543,543,543,0
|
|
20230906,115400,39960287,543,543,543,543,0
|
|
20230906,115300,39960287,543,543,543,543,0
|
|
20230906,115200,39960287,543,543,543,543,0
|
|
20230906,115100,39960287,543,543,543,543,0
|
|
20230906,115000,39960287,543,543,543,543,1
|
|
20230906,114900,39959744,543,543,543,543,18
|
|
20230906,114800,39949970,543,543,543,543,0
|
|
20230906,114700,39949970,543,543,543,543,19
|
|
20230906,114600,39939653,543,543,543,543,0
|
|
20230906,114500,39939653,543,543,543,543,0
|
|
20230906,114400,39939653,543,543,543,543,0
|
|
20230906,114300,39939653,543,543,543,543,0
|
|
20230906,114200,39939653,543,543,543,543,0
|
|
20230906,114100,39939653,543,543,543,543,0
|
|
20230906,114000,39939653,543,543,543,543,1
|
|
20230906,113900,39939110,543,543,543,543,0
|
|
20230906,113800,39939110,543,543,543,543,100
|
|
20230906,113700,39884810,543,543,543,543,0
|
|
20230906,113600,39884810,543,543,543,543,0
|
|
20230906,113500,39884810,543,543,543,543,0
|
|
20230906,113400,39884810,543,543,543,543,0
|
|
20230906,113300,39884810,543,543,543,543,100
|
|
20230906,113200,39830510,543,543,543,543,0
|
|
20230906,113100,39830510,543,543,543,543,1
|
|
20230906,113000,39829967,543,543,543,543,8
|
|
20230906,112900,39825623,542,542,542,542,0
|
|
20230906,112800,39825623,542,542,542,542,0
|
|
20230906,112700,39825623,542,542,542,542,66
|
|
20230906,112600,39789851,543,543,543,543,0
|
|
20230906,112500,39789851,543,543,543,543,0
|
|
20230906,112400,39789851,543,543,543,543,0
|
|
20230906,112300,39789851,543,543,543,543,0
|
|
20230906,112200,39789851,543,543,543,543,1
|
|
20230906,112100,39789308,543,543,543,543,0
|
|
20230906,112000,39789308,543,543,543,543,1
|
|
20230906,111900,39788765,542,542,542,542,0
|
|
20230906,111800,39788765,542,542,542,542,8500
|
|
20230906,111700,35181765,543,543,543,543,10
|
|
20230906,111600,35176335,543,543,543,543,0
|
|
20230906,111500,35176335,543,543,543,543,0
|
|
20230906,111400,35176335,543,542,543,542,46
|
|
20230906,111300,35151358,543,543,543,543,0
|
|
20230906,111200,35151358,543,543,543,543,0
|
|
20230906,111100,35151358,543,543,543,543,0
|
|
20230906,111000,35151358,543,543,543,543,1
|
|
20230906,110900,35150815,543,543,543,543,1417
|
|
20230906,110800,34381384,544,544,544,544,0
|
|
20230906,110700,34381384,544,544,544,544,87
|
|
20230906,110600,34334056,544,544,544,544,0
|
|
20230906,110500,34334056,544,544,544,544,0
|
|
20230906,110400,34334056,544,544,544,544,0
|
|
20230906,110300,34334056,544,544,544,544,0
|
|
20230906,110200,34334056,544,544,544,544,0
|
|
20230906,110100,34334056,544,544,544,544,301
|
|
20230906,110000,34170312,543,544,544,543,221
|
|
20230906,105900,34050308,544,544,544,544,0
|
|
20230906,105800,34050308,544,544,544,544,0
|
|
20230906,105700,34050308,544,544,544,544,2039
|
|
20230906,105600,32941092,544,544,544,544,0
|
|
20230906,105500,32941092,544,544,544,544,2005
|
|
20230906,105400,31850372,544,544,544,544,1
|
|
20230906,105300,31849828,543,544,544,543,3136
|
|
20230906,105200,30146844,544,544,544,544,0
|
|
20230906,105100,30146844,544,544,544,544,0
|
|
20230906,105000,30146844,544,544,544,544,1
|
|
20230906,104900,30146300,544,544,544,544,100
|
|
20230906,104800,30091900,544,544,544,544,500
|
|
20230906,104700,29819900,544,544,544,544,100
|
|
20230906,104600,29765500,544,544,544,543,53
|
|
20230906,104500,29736670,545,544,545,544,6
|
|
20230906,104400,29733405,544,543,544,543,96
|
|
20230906,104300,29681221,544,545,545,544,37
|
|
20230906,104200,29661076,545,543,545,543,14
|
|
20230906,104100,29653469,545,544,545,544,59
|
|
20230906,104000,29621323,544,544,544,544,1
|
|
20230906,103900,29620779,544,545,545,540,9008
|
|
20230906,103800,24745086,544,545,545,544,2100
|
|
20230906,103700,23600685,546,546,546,546,500
|
|
20230906,103600,23327685,546,546,546,546,2002
|
|
20230906,103500,22234593,547,547,547,547,20
|
|
20230906,103400,22223653,547,544,547,544,2640
|
|
20230906,103300,20785789,543,543,543,543,1029
|
|
20230906,103200,20227042,543,543,543,543,0
|
|
20230906,103100,20227042,543,543,543,543,1900
|
|
20230906,103000,19195342,543,543,543,543,1
|
|
20230906,102900,19194799,542,542,542,542,0
|
|
20230906,102800,19194799,542,542,542,542,18
|
|
20230906,102700,19185043,543,543,543,543,0
|
|
20230906,102600,19185043,543,543,543,543,0
|
|
20230906,102500,19185043,543,543,543,543,0
|
|
20230906,102400,19185043,543,543,543,543,0
|
|
20230906,102300,19185043,543,543,543,543,0
|
|
20230906,102200,19185043,543,543,543,543,0
|
|
20230906,102100,19185043,543,542,543,542,3716
|
|
20230906,102000,17167971,543,543,543,543,1
|
|
20230906,101900,17167428,543,543,543,543,30
|
|
20230906,101800,17151138,543,543,543,543,0
|
|
20230906,101700,17151138,543,543,543,543,100
|
|
20230906,101600,17096838,543,543,543,543,200
|
|
20230906,101500,16988238,543,543,543,543,0
|
|
20230906,101400,16988238,543,543,543,543,0
|
|
20230906,101300,16988238,543,543,543,543,897
|
|
20230906,101200,16501167,543,543,543,543,0
|
|
20230906,101100,16501167,543,543,543,543,0
|
|
20230906,101000,16501167,543,543,543,543,1
|
|
20230906,100900,16500624,542,543,543,542,13
|
|
20230906,100800,16493577,542,542,542,542,0
|
|
20230906,100700,16493577,542,542,542,542,0
|
|
20230906,100600,16493577,542,542,542,542,2
|
|
20230906,100500,16492493,542,542,542,542,0
|
|
20230906,100400,16492493,542,542,542,542,11
|
|
20230906,100300,16486531,542,542,543,542,7
|
|
20230906,100200,16482736,543,543,543,543,300
|
|
20230906,100100,16319836,543,543,543,543,0
|
|
20230906,100000,16319836,543,543,543,543,1
|
|
20230906,095900,16319293,543,543,543,543,0
|
|
20230906,095800,16319293,543,543,543,543,0
|
|
20230906,095700,16319293,543,543,543,543,0
|
|
20230906,095600,16319293,543,543,543,543,10
|
|
20230906,095500,16313863,543,542,543,542,3008
|
|
20230906,095400,14680521,543,542,543,542,8
|
|
20230906,095300,14676182,543,543,543,543,3
|
|
20230906,095200,14674553,542,543,543,542,303
|
|
20230906,095100,14510324,543,543,543,543,0
|
|
20230906,095000,14510324,543,543,543,543,1
|
|
20230906,094900,14509781,542,542,542,542,96
|
|
20230906,094800,14457749,542,542,542,542,1
|
|
20230906,094700,14457207,542,542,542,542,101
|
|
20230906,094600,14402465,542,542,542,542,2
|
|
20230906,094500,14401381,540,543,543,540,3002
|
|
20230906,094400,12777560,543,542,543,541,5198
|
|
20230906,094300,9964970,542,542,542,542,2027
|
|
20230906,094200,8866336,543,543,543,543,102
|
|
20230906,094100,8810950,543,543,543,543,1
|
|
20230906,094000,8810407,543,543,543,543,2
|
|
20230906,093900,8809321,543,543,543,543,2
|
|
20230906,093800,8808235,543,543,543,543,100
|
|
20230906,093700,8753935,543,543,543,543,5
|
|
20230906,093600,8751220,543,543,543,543,10
|
|
20230906,093500,8745790,543,543,543,543,217
|
|
20230906,093400,8627959,543,543,543,543,0
|
|
20230906,093300,8627959,543,543,543,542,6
|
|
20230906,093200,8624703,543,543,543,543,502
|
|
20230906,093100,8352117,542,543,543,542,240
|
|
20230906,093000,8222017,543,543,543,543,301
|
|
20230906,092900,8058574,543,543,543,543,32
|
|
20230906,092800,8041198,543,543,543,543,47
|
|
20230906,092700,8015677,543,543,543,543,0
|
|
20230906,092600,8015677,543,542,543,541,601
|
|
20230906,092500,7690532,543,543,543,543,0
|
|
20230906,092400,7690532,543,542,543,542,201
|
|
20230906,092300,7581495,542,542,542,542,0
|
|
20230906,092200,7581495,542,542,542,542,330
|
|
20230906,092100,7402635,542,542,542,542,1528
|
|
20230906,092000,6574459,542,542,542,542,2
|
|
20230906,091900,6573375,542,542,542,542,1
|
|
20230906,091800,6572833,542,542,542,542,0
|
|
20230906,091700,6572833,542,542,542,542,100
|
|
20230906,091600,6518633,542,542,542,541,1413
|
|
20230906,091500,5754198,542,542,542,542,0
|
|
20230906,091400,5754198,542,542,542,542,1
|
|
20230906,091300,5753656,542,541,542,541,1001
|
|
20230906,091200,5212114,542,542,542,542,26
|
|
20230906,091100,5198022,542,542,542,541,5
|
|
20230906,091000,5195315,541,541,541,541,1
|
|
20230906,090900,5194774,542,542,542,542,1051
|
|
20230906,090800,4625132,542,542,542,542,0
|
|
20230906,090700,4625132,542,542,542,542,4
|
|
20230906,090600,4622964,542,541,542,540,1104
|
|
20230906,090500,4026486,542,542,542,542,9
|
|
20230906,090400,4021608,542,541,542,541,656
|
|
20230906,090300,3666711,541,542,542,541,1346
|
|
20230906,090200,2938524,542,541,542,541,1757
|
|
20230906,090100,1987986,541,541,541,541,2412
|
|
20230906,090000,683094,543,543,543,543,1258
|