575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183200,172487973,554,554,554,554,5482
|
|
20230908,183100,172487973,554,554,554,554,0
|
|
20230908,183000,172487973,554,554,554,554,0
|
|
20230908,182900,172487973,554,554,554,554,0
|
|
20230908,182800,172487973,554,554,554,554,0
|
|
20230908,182700,172487973,554,554,554,554,0
|
|
20230908,182600,172487973,554,554,554,554,0
|
|
20230908,182500,172487973,554,554,554,554,0
|
|
20230908,182400,172487973,554,554,554,554,0
|
|
20230908,182300,172487973,554,554,554,554,0
|
|
20230908,182200,172487973,554,554,554,554,0
|
|
20230908,182100,172487973,554,554,554,554,0
|
|
20230908,182000,172487973,554,554,554,554,0
|
|
20230908,181900,172487973,554,554,554,554,0
|
|
20230908,181800,172487973,554,554,554,554,0
|
|
20230908,181700,172487973,554,554,554,554,0
|
|
20230908,181600,172487973,554,554,554,554,0
|
|
20230908,181500,172487973,554,554,554,554,0
|
|
20230908,181400,172487973,554,554,554,554,0
|
|
20230908,181300,172487973,554,554,554,554,0
|
|
20230908,181200,172487973,554,554,554,554,0
|
|
20230908,181100,172487973,554,554,554,554,0
|
|
20230908,181000,172487973,554,554,554,554,0
|
|
20230908,180900,172487973,554,554,554,554,0
|
|
20230908,180800,172487973,554,554,554,554,0
|
|
20230908,180700,172487973,554,554,554,554,0
|
|
20230908,180600,172487973,554,554,554,554,0
|
|
20230908,180500,172487973,554,554,554,554,0
|
|
20230908,180400,172487973,554,554,554,554,0
|
|
20230908,180300,172487973,554,554,554,554,0
|
|
20230908,180200,172487973,554,554,554,554,5482
|
|
20230908,180100,172487973,554,554,554,554,0
|
|
20230908,180000,172487973,554,554,554,554,0
|
|
20230908,175900,172487973,554,554,554,554,0
|
|
20230908,175800,172487973,554,554,554,554,0
|
|
20230908,175700,172487973,554,554,554,554,0
|
|
20230908,175600,172487973,554,554,554,554,0
|
|
20230908,175500,172487973,554,554,554,554,0
|
|
20230908,175400,172487973,554,554,554,554,0
|
|
20230908,175300,172487973,554,554,554,554,0
|
|
20230908,175200,172487973,554,554,554,554,0
|
|
20230908,175100,172487973,554,554,554,554,0
|
|
20230908,175000,172487973,554,554,554,554,0
|
|
20230908,174900,172487973,554,554,554,554,0
|
|
20230908,174800,172487973,554,554,554,554,0
|
|
20230908,174700,172487973,554,554,554,554,0
|
|
20230908,174600,172487973,554,554,554,554,0
|
|
20230908,174500,172487973,554,554,554,554,0
|
|
20230908,174400,172487973,554,554,554,554,0
|
|
20230908,174300,172487973,554,554,554,554,0
|
|
20230908,174200,172487973,554,554,554,554,0
|
|
20230908,174100,172487973,554,554,554,554,0
|
|
20230908,174000,172487973,554,554,554,554,0
|
|
20230908,173900,172487973,554,554,554,554,0
|
|
20230908,173800,172487973,554,554,554,554,0
|
|
20230908,173700,172487973,554,554,554,554,0
|
|
20230908,173600,172487973,554,554,554,554,0
|
|
20230908,173500,172487973,554,554,554,554,0
|
|
20230908,173400,172487973,554,554,554,554,0
|
|
20230908,173300,172487973,554,554,554,554,0
|
|
20230908,173200,172487973,554,554,554,554,5482
|
|
20230908,173100,172487973,554,554,554,554,0
|
|
20230908,173000,172487973,554,554,554,554,0
|
|
20230908,172900,172487973,554,554,554,554,0
|
|
20230908,172800,172487973,554,554,554,554,0
|
|
20230908,172700,172487973,554,554,554,554,0
|
|
20230908,172600,172487973,554,554,554,554,0
|
|
20230908,172500,172487973,554,554,554,554,0
|
|
20230908,172400,172487973,554,554,554,554,0
|
|
20230908,172300,172487973,554,554,554,554,0
|
|
20230908,172200,172487973,554,554,554,554,0
|
|
20230908,172100,172487973,554,554,554,554,0
|
|
20230908,172000,172487973,554,554,554,554,0
|
|
20230908,171900,172487973,554,554,554,554,0
|
|
20230908,171800,172487973,554,554,554,554,0
|
|
20230908,171700,172487973,554,554,554,554,0
|
|
20230908,171600,172487973,554,554,554,554,0
|
|
20230908,171500,172487973,554,554,554,554,0
|
|
20230908,171400,172487973,554,554,554,554,0
|
|
20230908,171300,172487973,554,554,554,554,0
|
|
20230908,171200,172487973,554,554,554,554,0
|
|
20230908,171100,172487973,554,554,554,554,0
|
|
20230908,171000,172487973,554,554,554,554,0
|
|
20230908,170900,172487973,554,554,554,554,0
|
|
20230908,170800,172487973,554,554,554,554,0
|
|
20230908,170700,172487973,554,554,554,554,0
|
|
20230908,170600,172487973,554,554,554,554,0
|
|
20230908,170500,172487973,554,554,554,554,0
|
|
20230908,170400,172487973,554,554,554,554,0
|
|
20230908,170300,172487973,554,554,554,554,0
|
|
20230908,170200,172487973,554,554,554,554,5482
|
|
20230908,170100,172487973,554,554,554,554,0
|
|
20230908,170000,172487973,554,554,554,554,0
|
|
20230908,165900,172487973,554,554,554,554,0
|
|
20230908,165800,172487973,554,554,554,554,0
|
|
20230908,165700,172487973,554,554,554,554,0
|
|
20230908,165600,172487973,554,554,554,554,0
|
|
20230908,165500,172487973,554,554,554,554,0
|
|
20230908,165400,172487973,554,554,554,554,0
|
|
20230908,165300,172487973,554,554,554,554,0
|
|
20230908,165200,172487973,554,554,554,554,0
|
|
20230908,165100,172487973,554,554,554,554,0
|
|
20230908,165000,172487973,554,554,554,554,0
|
|
20230908,164900,172487973,554,554,554,554,0
|
|
20230908,164800,172487973,554,554,554,554,0
|
|
20230908,164700,172487973,554,554,554,554,0
|
|
20230908,164600,172487973,554,554,554,554,0
|
|
20230908,164500,172487973,554,554,554,554,0
|
|
20230908,164400,172487973,554,554,554,554,0
|
|
20230908,164300,172487973,554,554,554,554,0
|
|
20230908,164200,172487973,554,554,554,554,0
|
|
20230908,164100,172487973,554,554,554,554,0
|
|
20230908,164000,172487973,554,554,554,554,0
|
|
20230908,163900,172487973,554,554,554,554,0
|
|
20230908,163800,172487973,554,554,554,554,0
|
|
20230908,163700,172487973,554,554,554,554,0
|
|
20230908,163600,172487973,554,554,554,554,0
|
|
20230908,163500,172487973,554,554,554,554,0
|
|
20230908,163400,172487973,554,554,554,554,0
|
|
20230908,163300,172487973,554,554,554,554,0
|
|
20230908,163200,172487973,554,554,554,554,5482
|
|
20230908,163100,172487973,554,554,554,554,0
|
|
20230908,163000,172487973,554,554,554,554,0
|
|
20230908,162900,172487973,554,554,554,554,0
|
|
20230908,162800,172487973,554,554,554,554,0
|
|
20230908,162700,172487973,554,554,554,554,0
|
|
20230908,162600,172487973,554,554,554,554,0
|
|
20230908,162500,172487973,554,554,554,554,0
|
|
20230908,162400,172487973,554,554,554,554,0
|
|
20230908,162300,172487973,554,554,554,554,0
|
|
20230908,162200,172487973,554,554,554,554,0
|
|
20230908,162100,172487973,554,554,554,554,0
|
|
20230908,162000,172487973,554,554,554,554,0
|
|
20230908,161900,172487973,554,554,554,554,0
|
|
20230908,161800,172487973,554,554,554,554,0
|
|
20230908,161700,172487973,554,554,554,554,0
|
|
20230908,161600,172487973,554,554,554,554,0
|
|
20230908,161500,172487973,554,554,554,554,0
|
|
20230908,161400,172487973,554,554,554,554,0
|
|
20230908,161300,172487973,554,554,554,554,0
|
|
20230908,161200,172487973,554,554,554,554,0
|
|
20230908,161100,172487973,554,554,554,554,0
|
|
20230908,161000,172487973,554,554,554,554,0
|
|
20230908,160900,172487973,554,554,554,554,0
|
|
20230908,160800,172487973,554,554,554,554,0
|
|
20230908,160700,172487973,554,554,554,554,0
|
|
20230908,160600,172487973,554,554,554,554,0
|
|
20230908,160500,172487973,554,554,554,554,0
|
|
20230908,160400,172487973,554,554,554,554,0
|
|
20230908,160300,172487973,554,554,554,554,0
|
|
20230908,160200,172487973,554,554,554,554,5482
|
|
20230908,160100,172487973,554,554,554,554,0
|
|
20230908,160000,172487973,554,554,554,554,0
|
|
20230908,155900,172487973,554,554,554,554,0
|
|
20230908,155800,172487973,554,554,554,554,0
|
|
20230908,155700,172487973,554,554,554,554,0
|
|
20230908,155600,172487973,554,554,554,554,0
|
|
20230908,155500,172487973,554,554,554,554,0
|
|
20230908,155400,172487973,554,554,554,554,0
|
|
20230908,155300,172487973,554,554,554,554,0
|
|
20230908,155200,172487973,554,554,554,554,0
|
|
20230908,155100,172487973,554,554,554,554,0
|
|
20230908,155000,172487973,554,554,554,554,0
|
|
20230908,154900,172487973,554,554,554,554,0
|
|
20230908,154800,172487973,554,554,554,554,0
|
|
20230908,154700,172487973,554,554,554,554,0
|
|
20230908,154600,172487973,554,554,554,554,0
|
|
20230908,154500,172487973,554,554,554,554,0
|
|
20230908,154400,172487973,554,554,554,554,0
|
|
20230908,154300,172487973,554,554,554,554,0
|
|
20230908,154200,172487973,554,554,554,554,0
|
|
20230908,154100,172487973,554,554,554,554,0
|
|
20230908,154000,172487973,554,554,554,554,0
|
|
20230908,153900,172487973,554,554,554,554,0
|
|
20230908,153800,172487973,554,554,554,554,0
|
|
20230908,153700,172487973,554,554,554,554,0
|
|
20230908,153600,172487973,554,554,554,554,0
|
|
20230908,153500,172487973,554,554,554,554,0
|
|
20230908,153400,172487973,554,554,554,554,0
|
|
20230908,153300,172487973,554,554,554,554,0
|
|
20230908,153200,172487973,554,554,554,554,5482
|
|
20230908,153100,172487973,554,554,554,554,0
|
|
20230908,153000,172487973,554,554,554,554,5482
|
|
20230908,152900,169450945,554,554,554,554,0
|
|
20230908,152800,169450945,554,554,554,554,0
|
|
20230908,152700,169450945,554,554,554,554,0
|
|
20230908,152600,169450945,554,554,554,554,0
|
|
20230908,152500,169450945,554,554,554,554,0
|
|
20230908,152400,169450945,554,554,554,554,0
|
|
20230908,152300,169450945,554,554,554,554,0
|
|
20230908,152200,169450945,554,554,554,554,0
|
|
20230908,152100,169450945,554,554,554,554,0
|
|
20230908,152000,169450945,554,554,554,554,0
|
|
20230908,151900,169450945,554,553,554,553,1701
|
|
20230908,151800,168510291,554,554,554,554,568
|
|
20230908,151700,168195619,555,555,555,555,100
|
|
20230908,151600,168140119,555,554,555,554,3606
|
|
20230908,151500,166140578,554,554,554,554,0
|
|
20230908,151400,166140578,554,554,554,554,1
|
|
20230908,151300,166140024,552,552,552,552,69
|
|
20230908,151200,166101936,553,553,553,553,11
|
|
20230908,151100,166095853,554,554,554,554,0
|
|
20230908,151000,166095853,554,555,555,554,11
|
|
20230908,150900,166089758,555,555,555,555,0
|
|
20230908,150800,166089758,555,555,555,555,0
|
|
20230908,150700,166089758,555,553,555,553,10000
|
|
20230908,150600,160545860,552,552,552,552,2145
|
|
20230908,150500,159361820,554,554,554,554,0
|
|
20230908,150400,159361820,554,554,554,554,0
|
|
20230908,150300,159361820,554,554,554,554,0
|
|
20230908,150200,159361820,554,554,554,554,0
|
|
20230908,150100,159361820,554,554,554,554,1
|
|
20230908,150000,159361266,552,554,554,552,505
|
|
20230908,145900,159081500,554,554,554,554,1
|
|
20230908,145800,159080946,553,553,553,553,680
|
|
20230908,145700,158704906,553,553,553,553,0
|
|
20230908,145600,158704906,553,553,553,553,0
|
|
20230908,145500,158704906,553,553,553,553,0
|
|
20230908,145400,158704906,553,553,553,553,180
|
|
20230908,145300,158605366,553,553,553,553,320
|
|
20230908,145200,158428406,553,553,553,553,0
|
|
20230908,145100,158428406,553,553,553,553,0
|
|
20230908,145000,158428406,553,554,554,553,1127
|
|
20230908,144900,157805168,554,554,554,554,0
|
|
20230908,144800,157805168,554,554,554,554,0
|
|
20230908,144700,157805168,554,554,554,554,0
|
|
20230908,144600,157805168,554,554,554,554,0
|
|
20230908,144500,157805168,554,554,554,554,0
|
|
20230908,144400,157805168,554,554,554,554,1
|
|
20230908,144300,157804614,553,553,553,553,0
|
|
20230908,144200,157804614,553,553,553,553,371
|
|
20230908,144100,157599451,554,554,554,554,0
|
|
20230908,144000,157599451,554,554,554,554,1001
|
|
20230908,143900,157044897,554,554,554,554,0
|
|
20230908,143800,157044897,554,554,554,554,1000
|
|
20230908,143700,156490897,554,554,554,554,0
|
|
20230908,143600,156490897,554,554,554,554,0
|
|
20230908,143500,156490897,554,554,554,554,0
|
|
20230908,143400,156490897,554,554,554,554,1
|
|
20230908,143300,156490343,553,553,553,553,300
|
|
20230908,143200,156324443,554,554,554,554,500
|
|
20230908,143100,156047443,554,554,554,554,14
|
|
20230908,143000,156039687,554,554,554,554,1
|
|
20230908,142900,156039133,554,553,554,551,1001
|
|
20230908,142800,155486485,553,555,555,553,100
|
|
20230908,142700,155431085,555,555,555,555,0
|
|
20230908,142600,155431085,555,555,555,555,0
|
|
20230908,142500,155431085,555,555,555,555,100
|
|
20230908,142400,155375585,555,554,555,553,1860
|
|
20230908,142300,154345756,554,555,555,554,550
|
|
20230908,142200,154040556,555,555,555,555,1
|
|
20230908,142100,154040001,554,554,554,554,957
|
|
20230908,142000,153509823,553,554,554,553,13
|
|
20230908,141900,153502633,552,554,554,552,6505
|
|
20230908,141800,149909494,554,554,554,554,0
|
|
20230908,141700,149909494,554,554,554,554,91
|
|
20230908,141600,149859080,553,553,553,553,100
|
|
20230908,141500,149803780,553,553,553,553,2
|
|
20230908,141400,149802674,554,555,555,554,212
|
|
20230908,141300,149685026,555,556,556,555,15
|
|
20230908,141200,149676688,559,551,560,551,40005
|
|
20230908,141100,127507689,551,551,551,551,1
|
|
20230908,141000,127507138,550,551,551,550,2001
|
|
20230908,140900,126406587,551,550,551,550,2526
|
|
20230908,140800,125017286,551,551,551,551,0
|
|
20230908,140700,125017286,551,551,551,550,3061
|
|
20230908,140600,123333696,550,550,550,550,50
|
|
20230908,140500,123306196,551,551,551,551,0
|
|
20230908,140400,123306196,551,551,551,550,72
|
|
20230908,140300,123266569,551,550,551,550,196
|
|
20230908,140200,123158766,551,551,551,550,3812
|
|
20230908,140100,121061058,553,552,553,552,1808
|
|
20230908,140000,120061452,552,552,552,552,1
|
|
20230908,135900,120060900,552,553,553,552,2
|
|
20230908,135800,120059795,552,552,552,552,167
|
|
20230908,135700,119967611,553,553,553,553,0
|
|
20230908,135600,119967611,553,553,553,553,50
|
|
20230908,135500,119939961,553,553,553,553,1
|
|
20230908,135400,119939408,551,551,552,551,2410
|
|
20230908,135300,118611398,552,553,553,552,3
|
|
20230908,135200,118609741,551,552,553,551,7
|
|
20230908,135100,118605877,552,552,552,552,0
|
|
20230908,135000,118605877,552,552,552,551,2586
|
|
20230908,134900,117180077,552,552,552,552,100
|
|
20230908,134800,117124877,554,552,554,551,14139
|
|
20230908,134700,109322516,552,552,552,552,0
|
|
20230908,134600,109322516,552,552,552,551,8232
|
|
20230908,134500,104778453,554,554,554,554,207
|
|
20230908,134400,104663775,554,554,554,554,926
|
|
20230908,134300,104150771,554,554,554,554,131
|
|
20230908,134200,104078197,554,554,554,554,500
|
|
20230908,134100,103801197,554,554,554,554,1
|
|
20230908,134000,103800643,554,554,554,553,6505
|
|
20230908,133900,100203123,554,553,554,552,106
|
|
20230908,133800,100144504,553,553,553,552,1002
|
|
20230908,133700,99590399,552,550,552,550,4813
|
|
20230908,133600,96937115,551,551,551,551,0
|
|
20230908,133500,96937115,551,550,551,550,4113
|
|
20230908,133400,94674964,550,550,550,550,0
|
|
20230908,133300,94674964,550,550,550,550,240
|
|
20230908,133200,94542964,550,550,550,550,0
|
|
20230908,133100,94542964,550,550,550,550,2369
|
|
20230908,133000,93240014,549,549,549,549,251
|
|
20230908,132900,93102215,550,548,550,548,24092
|
|
20230908,132800,79896944,548,548,548,548,30
|
|
20230908,132700,79880504,548,548,548,548,0
|
|
20230908,132600,79880504,548,547,548,547,141
|
|
20230908,132500,79803246,548,548,548,548,0
|
|
20230908,132400,79803246,548,548,548,548,0
|
|
20230908,132300,79803246,548,547,548,547,22896
|
|
20230908,132200,67279132,547,546,547,545,2758
|
|
20230908,132100,65775920,547,547,547,547,2126
|
|
20230908,132000,64612998,547,547,547,547,14
|
|
20230908,131900,64605340,547,547,547,547,0
|
|
20230908,131800,64605340,547,547,547,547,9
|
|
20230908,131700,64600417,547,547,547,547,2751
|
|
20230908,131600,63095620,547,547,547,547,51
|
|
20230908,131500,63067723,547,547,547,547,0
|
|
20230908,131400,63067723,547,547,547,547,0
|
|
20230908,131300,63067723,547,547,547,547,0
|
|
20230908,131200,63067723,547,547,547,547,0
|
|
20230908,131100,63067723,547,547,547,547,0
|
|
20230908,131000,63067723,547,546,547,545,3254
|
|
20230908,130900,61291798,546,546,546,546,500
|
|
20230908,130800,61018798,546,546,546,546,1828
|
|
20230908,130700,60020710,546,546,546,546,1
|
|
20230908,130600,60020164,545,545,545,545,67
|
|
20230908,130500,59983649,546,544,546,544,4612
|
|
20230908,130400,57467545,545,545,545,545,10
|
|
20230908,130300,57462095,545,545,545,545,0
|
|
20230908,130200,57462095,545,545,545,545,0
|
|
20230908,130100,57462095,545,545,545,545,18
|
|
20230908,130000,57452285,545,545,545,545,1
|
|
20230908,125900,57451740,545,545,545,545,1
|
|
20230908,125800,57451195,545,545,545,545,1483
|
|
20230908,125700,56642960,545,545,545,545,0
|
|
20230908,125600,56642960,545,545,545,545,0
|
|
20230908,125500,56642960,545,545,545,545,0
|
|
20230908,125400,56642960,545,545,545,545,46
|
|
20230908,125300,56617890,545,545,545,545,0
|
|
20230908,125200,56617890,545,545,545,545,0
|
|
20230908,125100,56617890,545,545,545,545,0
|
|
20230908,125000,56617890,545,545,545,545,1
|
|
20230908,124900,56617345,545,545,545,545,0
|
|
20230908,124800,56617345,545,545,545,545,0
|
|
20230908,124700,56617345,545,545,545,545,11
|
|
20230908,124600,56611350,545,545,545,544,2065
|
|
20230908,124500,55485989,545,545,545,545,0
|
|
20230908,124400,55485989,545,545,545,545,0
|
|
20230908,124300,55485989,545,545,545,545,0
|
|
20230908,124200,55485989,545,545,545,545,1
|
|
20230908,124100,55485444,544,544,544,544,64
|
|
20230908,124000,55450628,545,545,545,545,4
|
|
20230908,123900,55448448,544,544,544,544,0
|
|
20230908,123800,55448448,544,544,544,544,0
|
|
20230908,123700,55448448,544,544,544,544,0
|
|
20230908,123600,55448448,544,544,544,544,128
|
|
20230908,123500,55378816,545,545,545,545,0
|
|
20230908,123400,55378816,545,545,545,545,0
|
|
20230908,123300,55378816,545,545,545,545,0
|
|
20230908,123200,55378816,545,545,545,545,10
|
|
20230908,123100,55373366,545,545,545,545,5
|
|
20230908,123000,55370641,545,545,545,545,15
|
|
20230908,122900,55362466,545,545,545,545,0
|
|
20230908,122800,55362466,545,544,545,544,68
|
|
20230908,122700,55325470,545,545,545,545,0
|
|
20230908,122600,55325470,545,545,545,545,0
|
|
20230908,122500,55325470,545,545,545,545,0
|
|
20230908,122400,55325470,545,545,545,545,0
|
|
20230908,122300,55325470,545,545,545,545,220
|
|
20230908,122200,55205570,545,545,545,545,0
|
|
20230908,122100,55205570,545,544,545,544,75
|
|
20230908,122000,55164760,545,545,545,545,1
|
|
20230908,121900,55164215,543,544,545,543,2002
|
|
20230908,121800,54077023,545,545,545,545,0
|
|
20230908,121700,54077023,545,545,545,545,1
|
|
20230908,121600,54076478,544,545,545,544,69
|
|
20230908,121500,54038938,545,545,545,545,550
|
|
20230908,121400,53739188,546,546,546,546,4
|
|
20230908,121300,53737004,547,547,547,547,0
|
|
20230908,121200,53737004,547,547,547,547,0
|
|
20230908,121100,53737004,547,544,547,544,5065
|
|
20230908,121000,50969630,545,545,545,545,10
|
|
20230908,120900,50964180,545,545,545,545,0
|
|
20230908,120800,50964180,545,545,545,545,29
|
|
20230908,120700,50948375,545,545,545,545,0
|
|
20230908,120600,50948375,545,545,545,545,0
|
|
20230908,120500,50948375,545,547,547,545,3001
|
|
20230908,120400,49312828,545,545,545,545,3403
|
|
20230908,120300,47458193,546,546,546,546,0
|
|
20230908,120200,47458193,546,545,546,545,69
|
|
20230908,120100,47420584,546,546,546,546,0
|
|
20230908,120000,47420584,546,547,547,546,2
|
|
20230908,115900,47419491,546,546,546,546,9
|
|
20230908,115800,47414577,546,546,546,546,27
|
|
20230908,115700,47399835,547,547,547,547,0
|
|
20230908,115600,47399835,547,547,547,547,0
|
|
20230908,115500,47399835,547,547,547,547,0
|
|
20230908,115400,47399835,547,547,547,547,1
|
|
20230908,115300,47399288,545,545,545,545,4009
|
|
20230908,115200,45214383,547,547,547,547,0
|
|
20230908,115100,45214383,547,547,547,547,0
|
|
20230908,115000,45214383,547,547,547,547,1
|
|
20230908,114900,45213836,547,547,547,547,0
|
|
20230908,114800,45213836,547,547,547,547,0
|
|
20230908,114700,45213836,547,547,547,547,0
|
|
20230908,114600,45213836,547,547,547,547,0
|
|
20230908,114500,45213836,547,547,547,545,10128
|
|
20230908,114400,39693946,546,547,547,546,693
|
|
20230908,114300,39315475,547,547,547,547,0
|
|
20230908,114200,39315475,547,547,547,547,0
|
|
20230908,114100,39315475,547,547,547,547,0
|
|
20230908,114000,39315475,547,547,547,547,1
|
|
20230908,113900,39314928,547,547,547,547,130
|
|
20230908,113800,39243818,547,547,547,547,2
|
|
20230908,113700,39242724,547,547,547,547,52
|
|
20230908,113600,39214280,547,547,547,547,0
|
|
20230908,113500,39214280,547,547,547,547,0
|
|
20230908,113400,39214280,547,547,547,547,0
|
|
20230908,113300,39214280,547,547,547,547,0
|
|
20230908,113200,39214280,547,547,547,547,0
|
|
20230908,113100,39214280,547,547,547,547,0
|
|
20230908,113000,39214280,547,547,547,546,6
|
|
20230908,112900,39210999,547,547,547,547,1
|
|
20230908,112800,39210452,547,547,547,547,0
|
|
20230908,112700,39210452,547,547,547,547,0
|
|
20230908,112600,39210452,547,547,547,547,0
|
|
20230908,112500,39210452,547,547,547,547,0
|
|
20230908,112400,39210452,547,547,547,547,0
|
|
20230908,112300,39210452,547,546,547,546,27
|
|
20230908,112200,39195706,547,547,547,547,1
|
|
20230908,112100,39195159,545,546,546,545,5000
|
|
20230908,112000,36466395,547,547,547,547,1
|
|
20230908,111900,36465848,547,547,547,547,10
|
|
20230908,111800,36460378,548,548,548,548,1
|
|
20230908,111700,36459830,548,547,548,547,15
|
|
20230908,111600,36451614,547,547,547,547,6
|
|
20230908,111500,36448332,548,548,548,548,0
|
|
20230908,111400,36448332,548,548,548,548,0
|
|
20230908,111300,36448332,548,548,548,548,10
|
|
20230908,111200,36442852,548,547,548,547,18
|
|
20230908,111100,36433005,546,546,546,546,50
|
|
20230908,111000,36405705,547,547,547,547,1
|
|
20230908,110900,36405158,548,548,548,548,0
|
|
20230908,110800,36405158,548,548,548,548,0
|
|
20230908,110700,36405158,548,548,548,548,1
|
|
20230908,110600,36404610,547,547,547,547,14566
|
|
20230908,110500,28437008,548,548,548,548,0
|
|
20230908,110400,28437008,548,548,548,548,0
|
|
20230908,110300,28437008,548,548,548,548,0
|
|
20230908,110200,28437008,548,548,548,548,0
|
|
20230908,110100,28437008,548,548,548,548,2
|
|
20230908,110000,28435912,548,548,548,548,1
|
|
20230908,105900,28435364,548,548,548,548,4
|
|
20230908,105800,28433172,547,547,547,547,0
|
|
20230908,105700,28433172,547,548,548,547,17
|
|
20230908,105600,28423866,548,548,548,548,0
|
|
20230908,105500,28423866,548,548,548,548,0
|
|
20230908,105400,28423866,548,548,548,548,0
|
|
20230908,105300,28423866,548,548,548,548,0
|
|
20230908,105200,28423866,548,548,548,548,1
|
|
20230908,105100,28423318,547,548,548,547,65
|
|
20230908,105000,28387762,547,548,548,547,129
|
|
20230908,104900,28317198,547,547,547,547,2533
|
|
20230908,104800,26931647,547,547,547,547,1
|
|
20230908,104700,26931100,546,545,546,545,2197
|
|
20230908,104600,25731631,545,545,545,545,3000
|
|
20230908,104500,24096631,545,545,545,545,0
|
|
20230908,104400,24096631,545,545,545,545,0
|
|
20230908,104300,24096631,545,545,545,545,0
|
|
20230908,104200,24096631,545,545,545,545,0
|
|
20230908,104100,24096631,545,544,545,544,276
|
|
20230908,104000,23946486,543,543,543,543,3992
|
|
20230908,103900,21778830,543,543,543,543,0
|
|
20230908,103800,21778830,543,543,543,543,0
|
|
20230908,103700,21778830,543,542,543,542,1000
|
|
20230908,103600,21235893,542,542,542,542,1
|
|
20230908,103500,21235351,542,542,542,542,128
|
|
20230908,103400,21165975,542,542,542,542,1
|
|
20230908,103300,21165433,543,543,543,543,0
|
|
20230908,103200,21165433,543,543,543,543,0
|
|
20230908,103100,21165433,543,543,543,543,195
|
|
20230908,103000,21059548,543,543,543,543,19
|
|
20230908,102900,21049231,543,543,543,543,4
|
|
20230908,102800,21047059,542,543,543,542,602
|
|
20230908,102700,20720773,543,543,543,543,1
|
|
20230908,102600,20720230,542,542,542,542,126
|
|
20230908,102500,20651938,542,542,542,542,4
|
|
20230908,102400,20649770,543,543,543,543,1
|
|
20230908,102300,20649227,541,542,542,541,26
|
|
20230908,102200,20635139,543,543,543,543,0
|
|
20230908,102100,20635139,543,543,543,543,0
|
|
20230908,102000,20635139,543,543,543,543,1
|
|
20230908,101900,20634596,543,543,543,543,1
|
|
20230908,101800,20634053,540,543,543,540,801
|
|
20230908,101700,20201498,540,540,540,540,0
|
|
20230908,101600,20201498,540,540,540,540,9027
|
|
20230908,101500,15326918,541,541,541,541,8
|
|
20230908,101400,15322590,541,541,541,541,0
|
|
20230908,101300,15322590,541,541,541,541,0
|
|
20230908,101200,15322590,541,541,541,541,910
|
|
20230908,101100,14830280,541,542,542,541,74
|
|
20230908,101000,14790237,542,542,542,542,27
|
|
20230908,100900,14775603,541,541,541,541,5437
|
|
20230908,100800,11834186,542,542,542,541,757
|
|
20230908,100700,11424642,542,542,542,542,12
|
|
20230908,100600,11418138,541,542,542,541,297
|
|
20230908,100500,11257405,543,543,543,543,0
|
|
20230908,100400,11257405,543,543,543,543,7
|
|
20230908,100300,11253604,543,543,543,543,0
|
|
20230908,100200,11253604,543,543,543,543,0
|
|
20230908,100100,11253604,543,543,543,543,0
|
|
20230908,100000,11253604,543,543,543,543,1
|
|
20230908,095900,11253061,542,543,543,542,308
|
|
20230908,095800,11086117,543,543,543,543,0
|
|
20230908,095700,11086117,543,543,543,543,0
|
|
20230908,095600,11086117,543,543,543,543,0
|
|
20230908,095500,11086117,543,543,543,543,4
|
|
20230908,095400,11083945,543,543,543,543,0
|
|
20230908,095300,11083945,543,543,543,543,0
|
|
20230908,095200,11083945,543,543,543,543,0
|
|
20230908,095100,11083945,543,543,543,543,4
|
|
20230908,095000,11081773,544,544,544,544,1
|
|
20230908,094900,11081229,544,544,544,544,0
|
|
20230908,094800,11081229,544,543,544,543,65
|
|
20230908,094700,11045933,543,543,543,543,4
|
|
20230908,094600,11043761,542,542,542,542,0
|
|
20230908,094500,11043761,542,542,542,542,36
|
|
20230908,094400,11024249,542,542,542,542,281
|
|
20230908,094300,10871947,542,543,543,542,504
|
|
20230908,094200,10598279,543,543,543,543,30
|
|
20230908,094100,10581989,543,541,543,541,700
|
|
20230908,094000,10202489,543,543,543,543,1
|
|
20230908,093900,10201946,543,543,543,541,301
|
|
20230908,093800,10039083,544,544,544,544,2
|
|
20230908,093700,10037995,544,544,544,544,3
|
|
20230908,093600,10036363,544,544,544,544,8
|
|
20230908,093500,10032011,544,544,544,544,50
|
|
20230908,093400,10004811,544,544,544,544,5
|
|
20230908,093300,10002091,544,544,544,544,0
|
|
20230908,093200,10002091,544,544,544,544,2
|
|
20230908,093100,10001003,544,545,545,544,213
|
|
20230908,093000,9885129,545,544,545,544,4020
|
|
20230908,092900,7698238,540,544,544,540,110
|
|
20230908,092800,7638662,544,544,544,544,19
|
|
20230908,092700,7628326,545,545,545,545,0
|
|
20230908,092600,7628326,545,545,545,545,0
|
|
20230908,092500,7628326,545,544,545,544,4904
|
|
20230908,092400,4960549,545,545,545,545,1
|
|
20230908,092300,4960004,544,544,544,544,97
|
|
20230908,092200,4907236,544,544,544,544,4
|
|
20230908,092100,4905060,544,544,544,544,4
|
|
20230908,092000,4902884,545,545,545,545,1
|
|
20230908,091900,4902339,545,545,545,545,1
|
|
20230908,091800,4901794,544,544,544,544,2104
|
|
20230908,091700,3757218,544,544,544,544,212
|
|
20230908,091600,3641890,543,543,543,543,3171
|
|
20230908,091500,1920037,543,542,543,542,274
|
|
20230908,091400,1771527,540,540,540,540,88
|
|
20230908,091300,1724007,540,540,540,540,0
|
|
20230908,091200,1724007,540,540,540,540,0
|
|
20230908,091100,1724007,540,540,540,540,15
|
|
20230908,091000,1715907,542,541,542,541,200
|
|
20230908,090900,1607508,542,542,542,542,8
|
|
20230908,090800,1603172,542,542,542,542,15
|
|
20230908,090700,1595042,540,540,540,540,0
|
|
20230908,090600,1595042,540,540,540,539,601
|
|
20230908,090500,1271090,539,540,540,539,401
|
|
20230908,090400,1054871,541,541,541,541,0
|
|
20230908,090300,1054871,541,541,541,541,0
|
|
20230908,090200,1054871,541,541,541,541,17
|
|
20230908,090100,1045674,543,543,543,543,0
|
|
20230908,090000,1045674,543,539,543,539,1940
|