575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183200,184746852,539,539,539,539,8520
|
|
20230907,183100,184746852,539,539,539,539,0
|
|
20230907,183000,184746852,539,539,539,539,0
|
|
20230907,182900,184746852,539,539,539,539,0
|
|
20230907,182800,184746852,539,539,539,539,0
|
|
20230907,182700,184746852,539,539,539,539,0
|
|
20230907,182600,184746852,539,539,539,539,0
|
|
20230907,182500,184746852,539,539,539,539,0
|
|
20230907,182400,184746852,539,539,539,539,0
|
|
20230907,182300,184746852,539,539,539,539,0
|
|
20230907,182200,184746852,539,539,539,539,0
|
|
20230907,182100,184746852,539,539,539,539,0
|
|
20230907,182000,184746852,539,539,539,539,0
|
|
20230907,181900,184746852,539,539,539,539,0
|
|
20230907,181800,184746852,539,539,539,539,0
|
|
20230907,181700,184746852,539,539,539,539,0
|
|
20230907,181600,184746852,539,539,539,539,0
|
|
20230907,181500,184746852,539,539,539,539,0
|
|
20230907,181400,184746852,539,539,539,539,0
|
|
20230907,181300,184746852,539,539,539,539,0
|
|
20230907,181200,184746852,539,539,539,539,0
|
|
20230907,181100,184746852,539,539,539,539,0
|
|
20230907,181000,184746852,539,539,539,539,0
|
|
20230907,180900,184746852,539,539,539,539,0
|
|
20230907,180800,184746852,539,539,539,539,0
|
|
20230907,180700,184746852,539,539,539,539,0
|
|
20230907,180600,184746852,539,539,539,539,0
|
|
20230907,180500,184746852,539,539,539,539,0
|
|
20230907,180400,184746852,539,539,539,539,0
|
|
20230907,180300,184746852,539,539,539,539,0
|
|
20230907,180200,184746852,539,539,539,539,8520
|
|
20230907,180100,184746852,539,539,539,539,0
|
|
20230907,180000,184746852,539,539,539,539,0
|
|
20230907,175900,184746852,539,539,539,539,0
|
|
20230907,175800,184746852,539,539,539,539,0
|
|
20230907,175700,184746852,539,539,539,539,0
|
|
20230907,175600,184746852,539,539,539,539,0
|
|
20230907,175500,184746852,539,539,539,539,0
|
|
20230907,175400,184746852,539,539,539,539,0
|
|
20230907,175300,184746852,539,539,539,539,0
|
|
20230907,175200,184746852,539,539,539,539,0
|
|
20230907,175100,184746852,539,539,539,539,0
|
|
20230907,175000,184746852,539,539,539,539,0
|
|
20230907,174900,184746852,539,539,539,539,0
|
|
20230907,174800,184746852,539,539,539,539,0
|
|
20230907,174700,184746852,539,539,539,539,0
|
|
20230907,174600,184746852,539,539,539,539,0
|
|
20230907,174500,184746852,539,539,539,539,0
|
|
20230907,174400,184746852,539,539,539,539,0
|
|
20230907,174300,184746852,539,539,539,539,0
|
|
20230907,174200,184746852,539,539,539,539,0
|
|
20230907,174100,184746852,539,539,539,539,0
|
|
20230907,174000,184746852,539,539,539,539,0
|
|
20230907,173900,184746852,539,539,539,539,0
|
|
20230907,173800,184746852,539,539,539,539,0
|
|
20230907,173700,184746852,539,539,539,539,0
|
|
20230907,173600,184746852,539,539,539,539,0
|
|
20230907,173500,184746852,539,539,539,539,0
|
|
20230907,173400,184746852,539,539,539,539,0
|
|
20230907,173300,184746852,539,539,539,539,0
|
|
20230907,173200,184746852,539,539,539,539,8520
|
|
20230907,173100,184746852,539,539,539,539,0
|
|
20230907,173000,184746852,539,539,539,539,0
|
|
20230907,172900,184746852,539,539,539,539,0
|
|
20230907,172800,184746852,539,539,539,539,0
|
|
20230907,172700,184746852,539,539,539,539,0
|
|
20230907,172600,184746852,539,539,539,539,0
|
|
20230907,172500,184746852,539,539,539,539,0
|
|
20230907,172400,184746852,539,539,539,539,0
|
|
20230907,172300,184746852,539,539,539,539,0
|
|
20230907,172200,184746852,539,539,539,539,0
|
|
20230907,172100,184746852,539,539,539,539,0
|
|
20230907,172000,184746852,539,539,539,539,0
|
|
20230907,171900,184746852,539,539,539,539,0
|
|
20230907,171800,184746852,539,539,539,539,0
|
|
20230907,171700,184746852,539,539,539,539,0
|
|
20230907,171600,184746852,539,539,539,539,0
|
|
20230907,171500,184746852,539,539,539,539,0
|
|
20230907,171400,184746852,539,539,539,539,0
|
|
20230907,171300,184746852,539,539,539,539,0
|
|
20230907,171200,184746852,539,539,539,539,0
|
|
20230907,171100,184746852,539,539,539,539,0
|
|
20230907,171000,184746852,539,539,539,539,0
|
|
20230907,170900,184746852,539,539,539,539,0
|
|
20230907,170800,184746852,539,539,539,539,0
|
|
20230907,170700,184746852,539,539,539,539,0
|
|
20230907,170600,184746852,539,539,539,539,0
|
|
20230907,170500,184746852,539,539,539,539,0
|
|
20230907,170400,184746852,539,539,539,539,0
|
|
20230907,170300,184746852,539,539,539,539,0
|
|
20230907,170200,184746852,539,539,539,539,8520
|
|
20230907,170100,184746852,539,539,539,539,0
|
|
20230907,170000,184746852,539,539,539,539,0
|
|
20230907,165900,184746852,539,539,539,539,0
|
|
20230907,165800,184746852,539,539,539,539,0
|
|
20230907,165700,184746852,539,539,539,539,0
|
|
20230907,165600,184746852,539,539,539,539,0
|
|
20230907,165500,184746852,539,539,539,539,0
|
|
20230907,165400,184746852,539,539,539,539,0
|
|
20230907,165300,184746852,539,539,539,539,0
|
|
20230907,165200,184746852,539,539,539,539,0
|
|
20230907,165100,184746852,539,539,539,539,0
|
|
20230907,165000,184746852,539,539,539,539,0
|
|
20230907,164900,184746852,539,539,539,539,0
|
|
20230907,164800,184746852,539,539,539,539,0
|
|
20230907,164700,184746852,539,539,539,539,0
|
|
20230907,164600,184746852,539,539,539,539,0
|
|
20230907,164500,184746852,539,539,539,539,0
|
|
20230907,164400,184746852,539,539,539,539,0
|
|
20230907,164300,184746852,539,539,539,539,0
|
|
20230907,164200,184746852,539,539,539,539,0
|
|
20230907,164100,184746852,539,539,539,539,0
|
|
20230907,164000,184746852,539,539,539,539,0
|
|
20230907,163900,184746852,539,539,539,539,0
|
|
20230907,163800,184746852,539,539,539,539,0
|
|
20230907,163700,184746852,539,539,539,539,0
|
|
20230907,163600,184746852,539,539,539,539,0
|
|
20230907,163500,184746852,539,539,539,539,0
|
|
20230907,163400,184746852,539,539,539,539,0
|
|
20230907,163300,184746852,539,539,539,539,0
|
|
20230907,163200,184746852,539,539,539,539,8520
|
|
20230907,163100,184746852,539,539,539,539,0
|
|
20230907,163000,184746852,539,539,539,539,0
|
|
20230907,162900,184746852,539,539,539,539,0
|
|
20230907,162800,184746852,539,539,539,539,0
|
|
20230907,162700,184746852,539,539,539,539,0
|
|
20230907,162600,184746852,539,539,539,539,0
|
|
20230907,162500,184746852,539,539,539,539,0
|
|
20230907,162400,184746852,539,539,539,539,0
|
|
20230907,162300,184746852,539,539,539,539,0
|
|
20230907,162200,184746852,539,539,539,539,0
|
|
20230907,162100,184746852,539,539,539,539,0
|
|
20230907,162000,184746852,539,539,539,539,0
|
|
20230907,161900,184746852,539,539,539,539,0
|
|
20230907,161800,184746852,539,539,539,539,0
|
|
20230907,161700,184746852,539,539,539,539,0
|
|
20230907,161600,184746852,539,539,539,539,0
|
|
20230907,161500,184746852,539,539,539,539,0
|
|
20230907,161400,184746852,539,539,539,539,0
|
|
20230907,161300,184746852,539,539,539,539,0
|
|
20230907,161200,184746852,539,539,539,539,0
|
|
20230907,161100,184746852,539,539,539,539,0
|
|
20230907,161000,184746852,539,539,539,539,0
|
|
20230907,160900,184746852,539,539,539,539,0
|
|
20230907,160800,184746852,539,539,539,539,0
|
|
20230907,160700,184746852,539,539,539,539,0
|
|
20230907,160600,184746852,539,539,539,539,0
|
|
20230907,160500,184746852,539,539,539,539,0
|
|
20230907,160400,184746852,539,539,539,539,0
|
|
20230907,160300,184746852,539,539,539,539,0
|
|
20230907,160200,184746852,539,539,539,539,8520
|
|
20230907,160100,184746852,539,539,539,539,0
|
|
20230907,160000,184746852,539,539,539,539,0
|
|
20230907,155900,184746852,539,539,539,539,0
|
|
20230907,155800,184746852,539,539,539,539,0
|
|
20230907,155700,184746852,539,539,539,539,0
|
|
20230907,155600,184746852,539,539,539,539,0
|
|
20230907,155500,184746852,539,539,539,539,0
|
|
20230907,155400,184746852,539,539,539,539,0
|
|
20230907,155300,184746852,539,539,539,539,0
|
|
20230907,155200,184746852,539,539,539,539,0
|
|
20230907,155100,184746852,539,539,539,539,0
|
|
20230907,155000,184746852,539,539,539,539,0
|
|
20230907,154900,184746852,539,539,539,539,0
|
|
20230907,154800,184746852,539,539,539,539,0
|
|
20230907,154700,184746852,539,539,539,539,0
|
|
20230907,154600,184746852,539,539,539,539,0
|
|
20230907,154500,184746852,539,539,539,539,0
|
|
20230907,154400,184746852,539,539,539,539,0
|
|
20230907,154300,184746852,539,539,539,539,0
|
|
20230907,154200,184746852,539,539,539,539,0
|
|
20230907,154100,184746852,539,539,539,539,0
|
|
20230907,154000,184746852,539,539,539,539,0
|
|
20230907,153900,184746852,539,539,539,539,0
|
|
20230907,153800,184746852,539,539,539,539,0
|
|
20230907,153700,184746852,539,539,539,539,0
|
|
20230907,153600,184746852,539,539,539,539,0
|
|
20230907,153500,184746852,539,539,539,539,0
|
|
20230907,153400,184746852,539,539,539,539,0
|
|
20230907,153300,184746852,539,539,539,539,0
|
|
20230907,153200,184746852,539,539,539,539,8520
|
|
20230907,153100,184746852,539,539,539,539,0
|
|
20230907,153000,184746852,539,539,539,539,8520
|
|
20230907,152900,180154572,544,544,544,544,0
|
|
20230907,152800,180154572,544,544,544,544,0
|
|
20230907,152700,180154572,544,544,544,544,0
|
|
20230907,152600,180154572,544,544,544,544,0
|
|
20230907,152500,180154572,544,544,544,544,0
|
|
20230907,152400,180154572,544,544,544,544,0
|
|
20230907,152300,180154572,544,544,544,544,0
|
|
20230907,152200,180154572,544,544,544,544,0
|
|
20230907,152100,180154572,544,544,544,544,0
|
|
20230907,152000,180154572,544,544,544,544,0
|
|
20230907,151900,180154572,544,544,544,544,3
|
|
20230907,151800,180152940,545,545,545,545,0
|
|
20230907,151700,180152940,545,544,545,542,3930
|
|
20230907,151600,178016049,545,542,545,542,454
|
|
20230907,151500,177769975,543,543,543,543,81
|
|
20230907,151400,177725992,543,543,543,543,57
|
|
20230907,151300,177695041,543,543,543,543,0
|
|
20230907,151200,177695041,543,543,543,543,2
|
|
20230907,151100,177693955,543,542,543,542,1201
|
|
20230907,151000,177043012,543,543,543,542,201
|
|
20230907,150900,176934068,543,543,543,543,3
|
|
20230907,150800,176932439,543,543,543,543,622
|
|
20230907,150700,176594693,543,543,543,543,500
|
|
20230907,150600,176323193,544,544,544,544,0
|
|
20230907,150500,176323193,544,544,544,544,0
|
|
20230907,150400,176323193,544,544,544,544,22
|
|
20230907,150300,176311225,544,543,544,543,564
|
|
20230907,150200,176004968,544,544,544,544,1
|
|
20230907,150100,176004424,544,544,544,544,0
|
|
20230907,150000,176004424,544,544,544,544,11
|
|
20230907,145900,175998440,543,544,544,543,1500
|
|
20230907,145800,175183939,545,544,545,544,168
|
|
20230907,145700,175092546,544,544,544,544,0
|
|
20230907,145600,175092546,544,543,544,543,1140
|
|
20230907,145500,174473524,544,544,544,544,1
|
|
20230907,145400,174472980,545,545,545,545,1
|
|
20230907,145300,174472435,544,544,544,544,6993
|
|
20230907,145200,170668243,545,545,545,545,0
|
|
20230907,145100,170668243,545,545,545,545,0
|
|
20230907,145000,170668243,545,545,545,545,301
|
|
20230907,144900,170504198,545,544,545,544,16
|
|
20230907,144800,170495493,545,545,545,545,1
|
|
20230907,144700,170494948,544,544,544,544,11
|
|
20230907,144600,170488964,544,544,544,544,340
|
|
20230907,144500,170304004,545,545,545,544,729
|
|
20230907,144400,169907409,545,545,545,545,1
|
|
20230907,144300,169906864,547,547,547,547,0
|
|
20230907,144200,169906864,547,547,547,547,1
|
|
20230907,144100,169906317,545,546,546,545,4050
|
|
20230907,144000,167695067,546,546,546,546,1
|
|
20230907,143900,167694521,545,545,545,545,1657
|
|
20230907,143800,166791456,544,544,544,544,1620
|
|
20230907,143700,165910176,545,545,545,545,1
|
|
20230907,143600,165909631,544,545,545,544,2060
|
|
20230907,143500,164788931,545,545,545,545,0
|
|
20230907,143400,164788931,545,545,545,545,1
|
|
20230907,143300,164788386,544,544,544,544,14500
|
|
20230907,143200,156900386,545,544,545,544,4
|
|
20230907,143100,156898208,545,544,545,544,171
|
|
20230907,143000,156805183,545,545,545,545,2
|
|
20230907,142900,156804093,544,544,544,544,300
|
|
20230907,142800,156640893,545,545,545,545,0
|
|
20230907,142700,156640893,545,545,545,545,0
|
|
20230907,142600,156640893,545,545,545,545,5
|
|
20230907,142500,156638168,546,546,546,546,0
|
|
20230907,142400,156638168,546,546,546,546,1
|
|
20230907,142300,156637622,545,546,546,545,51
|
|
20230907,142200,156609798,545,545,545,545,0
|
|
20230907,142100,156609798,545,545,545,545,170
|
|
20230907,142000,156517148,546,546,546,546,1
|
|
20230907,141900,156516602,546,546,546,546,0
|
|
20230907,141800,156516602,546,546,546,546,0
|
|
20230907,141700,156516602,546,546,546,546,1
|
|
20230907,141600,156516056,545,545,546,545,490
|
|
20230907,141500,156249005,545,545,545,545,419
|
|
20230907,141400,156020650,546,546,546,546,1
|
|
20230907,141300,156020104,545,545,545,545,100
|
|
20230907,141200,155965604,546,546,546,546,4
|
|
20230907,141100,155963420,546,546,546,546,0
|
|
20230907,141000,155963420,546,545,546,544,7661
|
|
20230907,140900,151788187,544,544,544,544,0
|
|
20230907,140800,151788187,544,544,544,544,1
|
|
20230907,140700,151787643,545,545,545,545,0
|
|
20230907,140600,151787643,545,544,545,544,4804
|
|
20230907,140500,149174266,545,545,545,545,0
|
|
20230907,140400,149174266,545,545,545,545,0
|
|
20230907,140300,149174266,545,545,545,545,6647
|
|
20230907,140200,145551651,545,545,545,545,0
|
|
20230907,140100,145551651,545,545,545,545,176
|
|
20230907,140000,145455731,545,546,546,545,11
|
|
20230907,135900,145449735,546,546,546,546,464
|
|
20230907,135800,145196391,546,546,546,546,3
|
|
20230907,135700,145194753,546,546,546,546,57
|
|
20230907,135600,145163631,546,545,546,545,171
|
|
20230907,135500,145070435,546,546,546,545,172
|
|
20230907,135400,144976693,546,546,546,546,0
|
|
20230907,135300,144976693,546,546,546,546,0
|
|
20230907,135200,144976693,546,546,546,546,0
|
|
20230907,135100,144976693,546,546,546,546,1
|
|
20230907,135000,144976147,545,547,547,545,4
|
|
20230907,134900,144973961,547,547,547,547,0
|
|
20230907,134800,144973961,547,547,547,547,1
|
|
20230907,134700,144973414,547,546,547,546,2
|
|
20230907,134600,144972321,547,546,547,546,201
|
|
20230907,134500,144862574,546,546,546,546,300
|
|
20230907,134400,144698774,546,546,546,546,328
|
|
20230907,134300,144519686,546,546,546,546,294
|
|
20230907,134200,144359162,547,547,547,547,0
|
|
20230907,134100,144359162,547,547,547,547,32
|
|
20230907,134000,144341658,550,551,551,550,16
|
|
20230907,133900,144332857,547,547,547,547,269
|
|
20230907,133800,144185714,547,547,547,547,0
|
|
20230907,133700,144185714,547,551,552,547,1677
|
|
20230907,133600,143266333,552,545,552,545,11014
|
|
20230907,133500,137225420,546,545,546,545,18
|
|
20230907,133400,137215609,545,545,545,545,152
|
|
20230907,133300,137132769,545,545,545,545,1
|
|
20230907,133200,137132224,544,544,544,544,620
|
|
20230907,133100,136794944,546,546,546,546,0
|
|
20230907,133000,136794944,546,546,546,546,1
|
|
20230907,132900,136794398,546,546,546,546,0
|
|
20230907,132800,136794398,546,546,546,546,0
|
|
20230907,132700,136794398,546,545,546,545,120
|
|
20230907,132600,136728960,545,545,545,545,97
|
|
20230907,132500,136676095,546,546,546,546,0
|
|
20230907,132400,136676095,546,545,546,545,13
|
|
20230907,132300,136669008,545,545,545,545,0
|
|
20230907,132200,136669008,545,545,545,545,1
|
|
20230907,132100,136668463,545,547,547,545,648
|
|
20230907,132000,136314303,547,547,547,547,1
|
|
20230907,131900,136313756,545,545,545,545,183
|
|
20230907,131800,136214021,547,547,547,547,0
|
|
20230907,131700,136214021,547,547,547,547,0
|
|
20230907,131600,136214021,547,546,547,546,19
|
|
20230907,131500,136203646,547,547,547,547,0
|
|
20230907,131400,136203646,547,547,547,547,0
|
|
20230907,131300,136203646,547,547,547,547,1
|
|
20230907,131200,136203099,545,545,545,545,1600
|
|
20230907,131100,135331099,547,547,547,547,183
|
|
20230907,131000,135230998,547,547,547,547,1
|
|
20230907,130900,135230451,547,547,547,547,0
|
|
20230907,130800,135230451,547,547,547,547,0
|
|
20230907,130700,135230451,547,547,547,547,0
|
|
20230907,130600,135230451,547,547,547,547,0
|
|
20230907,130500,135230451,547,547,547,547,0
|
|
20230907,130400,135230451,547,546,547,546,2
|
|
20230907,130300,135229358,546,546,547,546,7
|
|
20230907,130200,135225535,547,547,547,547,0
|
|
20230907,130100,135225535,547,547,547,547,0
|
|
20230907,130000,135225535,547,546,547,546,2
|
|
20230907,125900,135224442,546,544,546,544,1292
|
|
20230907,125800,134520715,544,545,545,544,2834
|
|
20230907,125700,132979010,544,544,544,544,0
|
|
20230907,125600,132979010,544,543,546,543,679
|
|
20230907,125500,132609469,542,544,553,542,48502
|
|
20230907,125400,105911909,543,543,543,543,20
|
|
20230907,125300,105901049,543,543,543,543,150
|
|
20230907,125200,105819599,544,544,544,544,20
|
|
20230907,125100,105808719,544,544,544,544,268
|
|
20230907,125000,105662927,544,543,544,543,501
|
|
20230907,124900,105390540,543,543,543,543,0
|
|
20230907,124800,105390540,543,543,543,543,0
|
|
20230907,124700,105390540,543,543,543,543,13
|
|
20230907,124600,105383481,544,544,544,544,1
|
|
20230907,124500,105382937,543,544,545,543,330
|
|
20230907,124400,105203744,544,544,545,544,52
|
|
20230907,124300,105175455,544,543,544,543,523
|
|
20230907,124200,104891195,543,543,543,543,0
|
|
20230907,124100,104891195,543,543,543,543,0
|
|
20230907,124000,104891195,543,543,543,543,1
|
|
20230907,123900,104890652,543,543,543,543,0
|
|
20230907,123800,104890652,543,544,544,543,1221
|
|
20230907,123700,104227609,544,544,544,543,134
|
|
20230907,123600,104154715,544,544,544,543,246
|
|
20230907,123500,104021061,544,544,544,544,128
|
|
20230907,123400,103951429,544,544,544,543,2018
|
|
20230907,123300,102854774,544,544,545,544,52
|
|
20230907,123200,102826466,544,544,544,544,9
|
|
20230907,123100,102821570,543,543,544,543,186
|
|
20230907,123000,102720571,545,545,545,545,1
|
|
20230907,122900,102720026,544,546,546,544,14
|
|
20230907,122800,102712406,545,541,551,541,30050
|
|
20230907,122700,86259333,542,540,542,540,207
|
|
20230907,122600,86147528,540,540,540,540,3
|
|
20230907,122500,86145908,540,540,540,540,1
|
|
20230907,122400,86145368,540,540,540,540,10
|
|
20230907,122300,86139968,540,540,540,540,0
|
|
20230907,122200,86139968,540,540,540,540,0
|
|
20230907,122100,86139968,540,540,540,540,0
|
|
20230907,122000,86139968,540,540,540,540,45
|
|
20230907,121900,86115668,540,540,540,540,100
|
|
20230907,121800,86061668,540,540,540,540,1
|
|
20230907,121700,86061128,538,539,539,538,8517
|
|
20230907,121600,81471472,540,540,540,540,0
|
|
20230907,121500,81471472,540,540,540,540,2010
|
|
20230907,121400,80386072,540,540,540,540,0
|
|
20230907,121300,80386072,540,540,540,540,6
|
|
20230907,121200,80382832,539,539,539,539,0
|
|
20230907,121100,80382832,539,539,539,539,171
|
|
20230907,121000,80290663,540,540,540,540,1
|
|
20230907,120900,80290123,539,539,539,539,0
|
|
20230907,120800,80290123,539,539,539,539,0
|
|
20230907,120700,80290123,539,539,539,539,0
|
|
20230907,120600,80290123,539,539,539,539,171
|
|
20230907,120500,80197954,540,540,540,540,4
|
|
20230907,120400,80195794,540,540,540,540,0
|
|
20230907,120300,80195794,540,540,540,540,4
|
|
20230907,120200,80193634,540,540,540,540,17
|
|
20230907,120100,80184454,539,539,539,539,171
|
|
20230907,120000,80092285,540,540,540,540,1
|
|
20230907,115900,80091745,540,540,540,540,0
|
|
20230907,115800,80091745,540,540,540,540,1
|
|
20230907,115700,80091205,540,540,540,540,10
|
|
20230907,115600,80085805,539,540,540,539,2905
|
|
20230907,115500,78517275,540,540,540,540,15
|
|
20230907,115400,78509175,540,540,540,539,188
|
|
20230907,115300,78407825,540,540,540,540,74
|
|
20230907,115200,78367865,540,540,540,540,0
|
|
20230907,115100,78367865,540,540,540,540,4
|
|
20230907,115000,78365705,540,540,540,540,5
|
|
20230907,114900,78363005,539,539,539,539,500
|
|
20230907,114800,78093505,540,540,540,540,0
|
|
20230907,114700,78093505,540,540,540,540,1
|
|
20230907,114600,78092965,540,539,540,539,171
|
|
20230907,114500,78000795,540,540,540,540,0
|
|
20230907,114400,78000795,540,539,540,539,32
|
|
20230907,114300,77983546,539,539,539,539,900
|
|
20230907,114200,77498446,539,539,539,539,0
|
|
20230907,114100,77498446,539,540,540,539,172
|
|
20230907,114000,77405736,540,540,540,539,784
|
|
20230907,113900,76983056,540,540,540,540,0
|
|
20230907,113800,76983056,540,540,540,540,0
|
|
20230907,113700,76983056,540,540,540,540,0
|
|
20230907,113600,76983056,540,540,540,540,1
|
|
20230907,113500,76982516,540,540,540,540,2
|
|
20230907,113400,76981436,540,539,540,539,2001
|
|
20230907,113300,75902896,539,539,539,539,0
|
|
20230907,113200,75902896,539,539,539,539,0
|
|
20230907,113100,75902896,539,539,539,539,1712
|
|
20230907,113000,74980128,539,540,540,539,293
|
|
20230907,112900,74822200,540,540,540,540,0
|
|
20230907,112800,74822200,540,540,540,540,0
|
|
20230907,112700,74822200,540,540,540,540,0
|
|
20230907,112600,74822200,540,540,540,540,0
|
|
20230907,112500,74822200,540,540,540,540,0
|
|
20230907,112400,74822200,540,540,540,540,28
|
|
20230907,112300,74807080,540,540,540,540,4
|
|
20230907,112200,74804920,540,540,540,540,0
|
|
20230907,112100,74804920,540,540,540,540,1
|
|
20230907,112000,74804380,539,539,539,539,50
|
|
20230907,111900,74777430,539,539,539,539,120
|
|
20230907,111800,74712750,539,539,539,539,0
|
|
20230907,111700,74712750,539,539,539,539,1
|
|
20230907,111600,74712211,540,540,540,540,1
|
|
20230907,111500,74711671,540,539,540,538,688
|
|
20230907,111400,74341522,539,539,539,539,0
|
|
20230907,111300,74341522,539,539,539,539,267
|
|
20230907,111200,74197609,539,539,539,539,0
|
|
20230907,111100,74197609,539,539,539,539,13
|
|
20230907,111000,74190602,540,540,540,540,12
|
|
20230907,110900,74184122,539,539,539,539,511
|
|
20230907,110800,73908693,540,540,540,540,341
|
|
20230907,110700,73724553,540,540,540,540,31
|
|
20230907,110600,73707813,541,541,541,541,0
|
|
20230907,110500,73707813,541,541,541,541,100
|
|
20230907,110400,73653713,541,541,541,541,0
|
|
20230907,110300,73653713,541,541,541,541,0
|
|
20230907,110200,73653713,541,541,541,541,0
|
|
20230907,110100,73653713,541,541,541,541,0
|
|
20230907,110000,73653713,541,541,541,541,244
|
|
20230907,105900,73521709,537,540,540,537,5725
|
|
20230907,105800,70444741,541,541,542,541,4
|
|
20230907,105700,70442576,541,541,541,541,12
|
|
20230907,105600,70436084,539,539,539,539,0
|
|
20230907,105500,70436084,539,543,543,539,12170
|
|
20230907,105400,63870272,543,543,543,543,0
|
|
20230907,105300,63870272,543,543,543,543,1
|
|
20230907,105200,63869729,540,544,544,540,20500
|
|
20230907,105100,52766277,544,544,544,544,1058
|
|
20230907,105000,52190725,544,546,546,544,3
|
|
20230907,104900,52189091,546,545,546,545,2
|
|
20230907,104800,52188000,546,546,546,546,0
|
|
20230907,104700,52188000,546,545,546,545,1128
|
|
20230907,104600,51572282,546,544,546,544,10026
|
|
20230907,104500,46098728,544,544,545,544,2002
|
|
20230907,104400,45007980,545,545,545,545,1
|
|
20230907,104300,45007435,545,543,545,543,18
|
|
20230907,104200,44997629,545,545,545,545,6
|
|
20230907,104100,44994359,545,545,545,545,0
|
|
20230907,104000,44994359,545,545,545,545,24
|
|
20230907,103900,44981279,545,544,546,544,2116
|
|
20230907,103800,43828580,544,544,544,544,0
|
|
20230907,103700,43828580,544,544,544,544,0
|
|
20230907,103600,43828580,544,544,544,544,0
|
|
20230907,103500,43828580,544,544,544,544,0
|
|
20230907,103400,43828580,544,544,544,544,0
|
|
20230907,103300,43828580,544,543,544,543,901
|
|
20230907,103200,43338437,542,543,543,542,335
|
|
20230907,103100,43156866,545,545,545,545,41
|
|
20230907,103000,43134521,546,546,546,546,1
|
|
20230907,102900,43133975,546,546,546,546,2
|
|
20230907,102800,43132883,546,546,546,546,0
|
|
20230907,102700,43132883,546,546,546,546,1
|
|
20230907,102600,43132337,542,543,543,542,170
|
|
20230907,102500,43040196,542,547,547,542,2066
|
|
20230907,102400,41919356,546,542,546,542,3132
|
|
20230907,102300,40212484,543,546,547,543,2875
|
|
20230907,102200,38650296,548,548,548,548,109
|
|
20230907,102100,38590564,549,544,549,544,4961
|
|
20230907,102000,35874052,544,544,544,544,1
|
|
20230907,101900,35873508,544,544,544,544,0
|
|
20230907,101800,35873508,544,544,544,544,0
|
|
20230907,101700,35873508,544,544,544,544,0
|
|
20230907,101600,35873508,544,544,544,544,1
|
|
20230907,101500,35872964,545,545,545,545,0
|
|
20230907,101400,35872964,545,545,545,545,1
|
|
20230907,101300,35872419,543,544,544,543,1458
|
|
20230907,101200,35080724,544,544,544,544,1108
|
|
20230907,101100,34477972,545,545,545,545,0
|
|
20230907,101000,34477972,545,547,547,545,40
|
|
20230907,100900,34456170,547,547,547,547,0
|
|
20230907,100800,34456170,547,546,547,545,526
|
|
20230907,100700,34169243,546,546,546,546,0
|
|
20230907,100600,34169243,546,546,546,546,1
|
|
20230907,100500,34168697,546,545,546,545,800
|
|
20230907,100400,33732497,546,546,546,546,0
|
|
20230907,100300,33732497,546,545,546,545,1340
|
|
20230907,100200,33002187,545,545,545,545,3
|
|
20230907,100100,33000552,546,546,546,546,0
|
|
20230907,100000,33000552,546,546,546,546,101
|
|
20230907,095900,32945406,545,545,545,545,1895
|
|
20230907,095800,31912631,545,545,545,545,236
|
|
20230907,095700,31784011,546,546,546,546,34
|
|
20230907,095600,31765447,546,546,547,546,1256
|
|
20230907,095500,31079571,546,545,546,545,1815
|
|
20230907,095400,30090381,546,546,546,546,4
|
|
20230907,095300,30088197,546,546,546,546,2
|
|
20230907,095200,30087105,546,546,546,546,12
|
|
20230907,095100,30080553,546,548,548,546,301
|
|
20230907,095000,29916204,549,549,549,549,202
|
|
20230907,094900,29805306,549,549,549,549,0
|
|
20230907,094800,29805306,549,549,549,549,19
|
|
20230907,094700,29794875,550,549,550,549,3012
|
|
20230907,094600,28141286,549,549,549,549,0
|
|
20230907,094500,28141286,549,549,549,549,0
|
|
20230907,094400,28141286,549,549,549,549,455
|
|
20230907,094300,27891491,549,548,549,548,2000
|
|
20230907,094200,26793791,545,547,547,545,1004
|
|
20230907,094100,26245871,548,548,548,548,36
|
|
20230907,094000,26226143,549,549,549,549,104
|
|
20230907,093900,26169047,550,550,550,550,0
|
|
20230907,093800,26169047,550,549,550,549,1311
|
|
20230907,093700,25449297,549,549,549,549,8
|
|
20230907,093600,25444905,549,549,549,549,35
|
|
20230907,093500,25425690,549,550,550,546,27
|
|
20230907,093400,25410895,549,549,549,549,824
|
|
20230907,093300,24958519,549,549,549,549,1
|
|
20230907,093200,24957970,549,549,549,549,11729
|
|
20230907,093100,18518749,549,546,549,546,6104
|
|
20230907,093000,15170542,546,546,546,546,3
|
|
20230907,092900,15168904,544,546,546,544,982
|
|
20230907,092800,14634250,546,547,547,546,28
|
|
20230907,092700,14618952,547,548,548,547,510
|
|
20230907,092600,14339482,548,547,548,547,1000
|
|
20230907,092500,13791663,548,548,548,548,339
|
|
20230907,092400,13605891,548,548,548,548,0
|
|
20230907,092300,13605891,548,548,548,548,27
|
|
20230907,092200,13591095,548,548,548,548,1002
|
|
20230907,092100,13041999,548,548,548,548,110
|
|
20230907,092000,12981719,548,548,548,548,304
|
|
20230907,091900,12815127,548,548,548,548,0
|
|
20230907,091800,12815127,548,548,548,548,800
|
|
20230907,091700,12376727,548,548,548,548,1
|
|
20230907,091600,12376179,546,548,549,546,3001
|
|
20230907,091500,10729702,548,545,548,540,5173
|
|
20230907,091400,7919424,545,544,545,544,201
|
|
20230907,091300,7810079,544,544,545,544,744
|
|
20230907,091200,7405043,545,544,545,544,251
|
|
20230907,091100,7268498,543,542,543,542,481
|
|
20230907,091000,7007615,543,543,543,543,219
|
|
20230907,090900,6888698,543,545,545,543,1191
|
|
20230907,090800,6241573,548,548,548,548,50
|
|
20230907,090700,6214173,548,548,548,548,0
|
|
20230907,090600,6214173,548,546,548,546,405
|
|
20230907,090500,5993037,548,549,549,547,14
|
|
20230907,090400,5985376,550,543,552,540,1564
|
|
20230907,090300,5128359,543,543,543,543,1
|
|
20230907,090200,5127816,542,542,542,542,503
|
|
20230907,090100,4855190,542,542,542,541,716
|
|
20230907,090000,4467818,542,538,542,538,8103
|