592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184900,138393994,581,581,581,581,6289
|
|
20230808,184800,138393994,581,581,581,581,0
|
|
20230808,184700,138393994,581,581,581,581,0
|
|
20230808,184600,138393994,581,581,581,581,0
|
|
20230808,184500,138393994,581,581,581,581,0
|
|
20230808,184400,138393994,581,581,581,581,0
|
|
20230808,184300,138393994,581,581,581,581,0
|
|
20230808,184200,138393994,581,581,581,581,0
|
|
20230808,184100,138393994,581,581,581,581,0
|
|
20230808,184000,138393994,581,581,581,581,0
|
|
20230808,183900,138393994,581,581,581,581,0
|
|
20230808,183800,138393994,581,581,581,581,0
|
|
20230808,183700,138393994,581,581,581,581,0
|
|
20230808,183600,138393994,581,581,581,581,0
|
|
20230808,183500,138393994,581,581,581,581,0
|
|
20230808,183400,138393994,581,581,581,581,0
|
|
20230808,183300,138393994,581,581,581,581,0
|
|
20230808,183200,138393994,581,581,581,581,0
|
|
20230808,183100,138393994,581,581,581,581,0
|
|
20230808,183000,138393994,581,581,581,581,0
|
|
20230808,182900,138393994,581,581,581,581,0
|
|
20230808,182800,138393994,581,581,581,581,0
|
|
20230808,182700,138393994,581,581,581,581,0
|
|
20230808,182600,138393994,581,581,581,581,0
|
|
20230808,182500,138393994,581,581,581,581,0
|
|
20230808,182400,138393994,581,581,581,581,0
|
|
20230808,182300,138393994,581,581,581,581,0
|
|
20230808,182200,138393994,581,581,581,581,0
|
|
20230808,182100,138393994,581,581,581,581,0
|
|
20230808,182000,138393994,581,581,581,581,0
|
|
20230808,181900,138393994,581,581,581,581,6289
|
|
20230808,181800,138393994,581,581,581,581,0
|
|
20230808,181700,138393994,581,581,581,581,0
|
|
20230808,181600,138393994,581,581,581,581,0
|
|
20230808,181500,138393994,581,581,581,581,0
|
|
20230808,181400,138393994,581,581,581,581,0
|
|
20230808,181300,138393994,581,581,581,581,0
|
|
20230808,181200,138393994,581,581,581,581,0
|
|
20230808,181100,138393994,581,581,581,581,0
|
|
20230808,181000,138393994,581,581,581,581,0
|
|
20230808,180900,138393994,581,581,581,581,0
|
|
20230808,180800,138393994,581,581,581,581,0
|
|
20230808,180700,138393994,581,581,581,581,0
|
|
20230808,180600,138393994,581,581,581,581,0
|
|
20230808,180500,138393994,581,581,581,581,0
|
|
20230808,180400,138393994,581,581,581,581,0
|
|
20230808,180300,138393994,581,581,581,581,0
|
|
20230808,180200,138393994,581,581,581,581,0
|
|
20230808,180100,138393994,581,581,581,581,0
|
|
20230808,180000,138393994,581,581,581,581,0
|
|
20230808,175900,138393994,581,581,581,581,0
|
|
20230808,175800,138393994,581,581,581,581,0
|
|
20230808,175700,138393994,581,581,581,581,0
|
|
20230808,175600,138393994,581,581,581,581,0
|
|
20230808,175500,138393994,581,581,581,581,0
|
|
20230808,175400,138393994,581,581,581,581,0
|
|
20230808,175300,138393994,581,581,581,581,0
|
|
20230808,175200,138393994,581,581,581,581,0
|
|
20230808,175100,138393994,581,581,581,581,0
|
|
20230808,175000,138393994,581,581,581,581,0
|
|
20230808,174900,138393994,581,581,581,581,6289
|
|
20230808,174800,138393994,581,581,581,581,0
|
|
20230808,174700,138393994,581,581,581,581,0
|
|
20230808,174600,138393994,581,581,581,581,0
|
|
20230808,174500,138393994,581,581,581,581,0
|
|
20230808,174400,138393994,581,581,581,581,0
|
|
20230808,174300,138393994,581,581,581,581,0
|
|
20230808,174200,138393994,581,581,581,581,0
|
|
20230808,174100,138393994,581,581,581,581,0
|
|
20230808,174000,138393994,581,581,581,581,0
|
|
20230808,173900,138393994,581,581,581,581,0
|
|
20230808,173800,138393994,581,581,581,581,0
|
|
20230808,173700,138393994,581,581,581,581,0
|
|
20230808,173600,138393994,581,581,581,581,0
|
|
20230808,173500,138393994,581,581,581,581,0
|
|
20230808,173400,138393994,581,581,581,581,0
|
|
20230808,173300,138393994,581,581,581,581,0
|
|
20230808,173200,138393994,581,581,581,581,0
|
|
20230808,173100,138393994,581,581,581,581,0
|
|
20230808,173000,138393994,581,581,581,581,0
|
|
20230808,172900,138393994,581,581,581,581,0
|
|
20230808,172800,138393994,581,581,581,581,0
|
|
20230808,172700,138393994,581,581,581,581,0
|
|
20230808,172600,138393994,581,581,581,581,0
|
|
20230808,172500,138393994,581,581,581,581,0
|
|
20230808,172400,138393994,581,581,581,581,0
|
|
20230808,172300,138393994,581,581,581,581,0
|
|
20230808,172200,138393994,581,581,581,581,0
|
|
20230808,172100,138393994,581,581,581,581,0
|
|
20230808,172000,138393994,581,581,581,581,0
|
|
20230808,171900,138393994,581,581,581,581,6289
|
|
20230808,171800,138393994,581,581,581,581,0
|
|
20230808,171700,138393994,581,581,581,581,0
|
|
20230808,171600,138393994,581,581,581,581,0
|
|
20230808,171500,138393994,581,581,581,581,0
|
|
20230808,171400,138393994,581,581,581,581,0
|
|
20230808,171300,138393994,581,581,581,581,0
|
|
20230808,171200,138393994,581,581,581,581,0
|
|
20230808,171100,138393994,581,581,581,581,0
|
|
20230808,171000,138393994,581,581,581,581,0
|
|
20230808,170900,138393994,581,581,581,581,0
|
|
20230808,170800,138393994,581,581,581,581,0
|
|
20230808,170700,138393994,581,581,581,581,0
|
|
20230808,170600,138393994,581,581,581,581,0
|
|
20230808,170500,138393994,581,581,581,581,0
|
|
20230808,170400,138393994,581,581,581,581,0
|
|
20230808,170300,138393994,581,581,581,581,0
|
|
20230808,170200,138393994,581,581,581,581,0
|
|
20230808,170100,138393994,581,581,581,581,0
|
|
20230808,170000,138393994,581,581,581,581,0
|
|
20230808,165900,138393994,581,581,581,581,0
|
|
20230808,165800,138393994,581,581,581,581,0
|
|
20230808,165700,138393994,581,581,581,581,0
|
|
20230808,165600,138393994,581,581,581,581,0
|
|
20230808,165500,138393994,581,581,581,581,0
|
|
20230808,165400,138393994,581,581,581,581,0
|
|
20230808,165300,138393994,581,581,581,581,0
|
|
20230808,165200,138393994,581,581,581,581,0
|
|
20230808,165100,138393994,581,581,581,581,0
|
|
20230808,165000,138393994,581,581,581,581,0
|
|
20230808,164900,138393994,581,581,581,581,6289
|
|
20230808,164800,138393994,581,581,581,581,0
|
|
20230808,164700,138393994,581,581,581,581,0
|
|
20230808,164600,138393994,581,581,581,581,0
|
|
20230808,164500,138393994,581,581,581,581,0
|
|
20230808,164400,138393994,581,581,581,581,0
|
|
20230808,164300,138393994,581,581,581,581,0
|
|
20230808,164200,138393994,581,581,581,581,0
|
|
20230808,164100,138393994,581,581,581,581,0
|
|
20230808,164000,138393994,581,581,581,581,0
|
|
20230808,163900,138393994,581,581,581,581,0
|
|
20230808,163800,138393994,581,581,581,581,0
|
|
20230808,163700,138393994,581,581,581,581,0
|
|
20230808,163600,138393994,581,581,581,581,0
|
|
20230808,163500,138393994,581,581,581,581,0
|
|
20230808,163400,138393994,581,581,581,581,0
|
|
20230808,163300,138393994,581,581,581,581,0
|
|
20230808,163200,138393994,581,581,581,581,0
|
|
20230808,163100,138393994,581,581,581,581,0
|
|
20230808,163000,138393994,581,581,581,581,0
|
|
20230808,162900,138393994,581,581,581,581,0
|
|
20230808,162800,138393994,581,581,581,581,0
|
|
20230808,162700,138393994,581,581,581,581,0
|
|
20230808,162600,138393994,581,581,581,581,0
|
|
20230808,162500,138393994,581,581,581,581,0
|
|
20230808,162400,138393994,581,581,581,581,0
|
|
20230808,162300,138393994,581,581,581,581,0
|
|
20230808,162200,138393994,581,581,581,581,0
|
|
20230808,162100,138393994,581,581,581,581,0
|
|
20230808,162000,138393994,581,581,581,581,0
|
|
20230808,161900,138393994,581,581,581,581,6289
|
|
20230808,161800,138393994,581,581,581,581,0
|
|
20230808,161700,138393994,581,581,581,581,0
|
|
20230808,161600,138393994,581,581,581,581,0
|
|
20230808,161500,138393994,581,581,581,581,0
|
|
20230808,161400,138393994,581,581,581,581,0
|
|
20230808,161300,138393994,581,581,581,581,0
|
|
20230808,161200,138393994,581,581,581,581,0
|
|
20230808,161100,138393994,581,581,581,581,0
|
|
20230808,161000,138393994,581,581,581,581,0
|
|
20230808,160900,138393994,581,581,581,581,0
|
|
20230808,160800,138393994,581,581,581,581,0
|
|
20230808,160700,138393994,581,581,581,581,0
|
|
20230808,160600,138393994,581,581,581,581,0
|
|
20230808,160500,138393994,581,581,581,581,0
|
|
20230808,160400,138393994,581,581,581,581,0
|
|
20230808,160300,138393994,581,581,581,581,0
|
|
20230808,160200,138393994,581,581,581,581,0
|
|
20230808,160100,138393994,581,581,581,581,0
|
|
20230808,160000,138393994,581,581,581,581,0
|
|
20230808,155900,138393994,581,581,581,581,0
|
|
20230808,155800,138393994,581,581,581,581,0
|
|
20230808,155700,138393994,581,581,581,581,0
|
|
20230808,155600,138393994,581,581,581,581,0
|
|
20230808,155500,138393994,581,581,581,581,0
|
|
20230808,155400,138393994,581,581,581,581,0
|
|
20230808,155300,138393994,581,581,581,581,0
|
|
20230808,155200,138393994,581,581,581,581,0
|
|
20230808,155100,138393994,581,581,581,581,0
|
|
20230808,155000,138393994,581,581,581,581,0
|
|
20230808,154900,138393994,581,581,581,581,6289
|
|
20230808,154800,138393994,581,581,581,581,0
|
|
20230808,154700,138393994,581,581,581,581,0
|
|
20230808,154600,138393994,581,581,581,581,0
|
|
20230808,154500,138393994,581,581,581,581,0
|
|
20230808,154400,138393994,581,581,581,581,0
|
|
20230808,154300,138393994,581,581,581,581,0
|
|
20230808,154200,138393994,581,581,581,581,0
|
|
20230808,154100,138393994,581,581,581,581,0
|
|
20230808,154000,138393994,581,581,581,581,0
|
|
20230808,153900,138393994,581,581,581,581,0
|
|
20230808,153800,138393994,581,581,581,581,0
|
|
20230808,153700,138393994,581,581,581,581,0
|
|
20230808,153600,138393994,581,581,581,581,0
|
|
20230808,153500,138393994,581,581,581,581,0
|
|
20230808,153400,138393994,581,581,581,581,0
|
|
20230808,153300,138393994,581,581,581,581,0
|
|
20230808,153200,138393994,581,581,581,581,0
|
|
20230808,153100,138393994,581,581,581,581,0
|
|
20230808,153000,138393994,581,581,581,581,6289
|
|
20230808,152900,134740085,581,581,581,581,0
|
|
20230808,152800,134740085,581,581,581,581,0
|
|
20230808,152700,134740085,581,581,581,581,0
|
|
20230808,152600,134740085,581,581,581,581,0
|
|
20230808,152500,134740085,581,581,581,581,0
|
|
20230808,152400,134740085,581,581,581,581,0
|
|
20230808,152300,134740085,581,581,581,581,0
|
|
20230808,152200,134740085,581,581,581,581,0
|
|
20230808,152100,134740085,581,581,581,581,0
|
|
20230808,152000,134740085,581,581,581,581,0
|
|
20230808,151900,134740085,581,583,583,581,5705
|
|
20230808,151800,131424670,584,584,584,584,1
|
|
20230808,151700,131424086,583,583,583,583,0
|
|
20230808,151600,131424086,583,583,583,583,0
|
|
20230808,151500,131424086,583,583,583,583,479
|
|
20230808,151400,131144829,582,582,582,582,0
|
|
20230808,151300,131144829,582,582,582,582,1
|
|
20230808,151200,131144247,582,582,582,582,0
|
|
20230808,151100,131144247,582,582,582,582,0
|
|
20230808,151000,131144247,582,583,583,582,12
|
|
20230808,150900,131137259,583,583,583,583,7
|
|
20230808,150800,131133178,583,583,583,583,39
|
|
20230808,150700,131110441,582,582,583,582,151
|
|
20230808,150600,131022420,583,583,583,583,31
|
|
20230808,150500,131004347,583,583,583,583,169
|
|
20230808,150400,130905820,583,583,583,583,0
|
|
20230808,150300,130905820,583,583,583,583,0
|
|
20230808,150200,130905820,583,583,583,583,0
|
|
20230808,150100,130905820,583,583,583,583,0
|
|
20230808,150000,130905820,583,583,583,583,1
|
|
20230808,145900,130905237,581,581,581,581,0
|
|
20230808,145800,130905237,581,581,581,581,0
|
|
20230808,145700,130905237,581,581,581,581,0
|
|
20230808,145600,130905237,581,581,581,581,0
|
|
20230808,145500,130905237,581,581,581,581,75
|
|
20230808,145400,130861662,581,581,581,581,250
|
|
20230808,145300,130716412,584,584,584,584,0
|
|
20230808,145200,130716412,584,584,584,584,0
|
|
20230808,145100,130716412,584,584,584,584,0
|
|
20230808,145000,130716412,584,582,584,582,1665
|
|
20230808,144900,129744382,582,582,582,582,181
|
|
20230808,144800,129639040,581,581,581,581,101
|
|
20230808,144700,129580359,582,582,582,582,0
|
|
20230808,144600,129580359,582,582,582,582,0
|
|
20230808,144500,129580359,582,582,582,582,0
|
|
20230808,144400,129580359,582,582,582,582,0
|
|
20230808,144300,129580359,582,582,582,582,500
|
|
20230808,144200,129289359,582,582,582,582,0
|
|
20230808,144100,129289359,582,582,582,582,2
|
|
20230808,144000,129288195,582,582,582,582,0
|
|
20230808,143900,129288195,582,582,582,582,1
|
|
20230808,143800,129287613,582,582,582,582,1
|
|
20230808,143700,129287031,582,582,582,582,0
|
|
20230808,143600,129287031,582,582,582,580,131
|
|
20230808,143500,129210855,582,582,582,582,0
|
|
20230808,143400,129210855,582,582,582,582,0
|
|
20230808,143300,129210855,582,582,582,582,1500
|
|
20230808,143200,128337855,582,582,582,582,0
|
|
20230808,143100,128337855,582,582,582,582,22
|
|
20230808,143000,128325051,579,579,579,579,0
|
|
20230808,142900,128325051,579,579,579,579,545
|
|
20230808,142800,128009496,579,579,579,579,0
|
|
20230808,142700,128009496,579,579,582,579,1338
|
|
20230808,142600,127234747,582,581,582,581,11
|
|
20230808,142500,127228353,581,582,582,579,2587
|
|
20230808,142400,125730446,582,579,582,579,130
|
|
20230808,142300,125655074,579,579,579,579,1
|
|
20230808,142200,125654495,580,580,580,580,2179
|
|
20230808,142100,124390675,580,580,580,580,421
|
|
20230808,142000,124146495,580,580,580,580,0
|
|
20230808,141900,124146495,580,580,580,580,0
|
|
20230808,141800,124146495,580,580,580,580,0
|
|
20230808,141700,124146495,580,580,580,580,0
|
|
20230808,141600,124146495,580,580,580,580,0
|
|
20230808,141500,124146495,580,580,580,580,0
|
|
20230808,141400,124146495,580,580,580,580,0
|
|
20230808,141300,124146495,580,580,580,580,0
|
|
20230808,141200,124146495,580,580,580,580,100
|
|
20230808,141100,124088495,580,580,580,580,533
|
|
20230808,141000,123779355,581,581,581,581,460
|
|
20230808,140900,123512095,580,580,580,580,0
|
|
20230808,140800,123512095,580,580,580,580,0
|
|
20230808,140700,123512095,580,581,581,580,663
|
|
20230808,140600,123127554,582,582,582,582,0
|
|
20230808,140500,123127554,582,582,582,582,44
|
|
20230808,140400,123101946,583,584,584,583,26
|
|
20230808,140300,123086786,584,583,584,583,4392
|
|
20230808,140200,120522801,584,583,584,583,5
|
|
20230808,140100,120519885,584,583,584,583,116
|
|
20230808,140000,120452245,583,583,583,583,0
|
|
20230808,135900,120452245,583,583,583,583,0
|
|
20230808,135800,120452245,583,583,583,583,0
|
|
20230808,135700,120452245,583,583,583,583,0
|
|
20230808,135600,120452245,583,583,583,583,0
|
|
20230808,135500,120452245,583,583,583,583,0
|
|
20230808,135400,120452245,583,583,583,583,0
|
|
20230808,135300,120452245,583,583,583,583,0
|
|
20230808,135200,120452245,583,583,583,583,0
|
|
20230808,135100,120452245,583,583,583,583,0
|
|
20230808,135000,120452245,583,583,583,583,1
|
|
20230808,134900,120451662,583,583,583,583,0
|
|
20230808,134800,120451662,583,583,583,583,0
|
|
20230808,134700,120451662,583,583,583,583,6
|
|
20230808,134600,120448164,582,582,582,582,0
|
|
20230808,134500,120448164,582,582,582,582,0
|
|
20230808,134400,120448164,582,582,582,582,0
|
|
20230808,134300,120448164,582,582,582,582,0
|
|
20230808,134200,120448164,582,582,582,582,6
|
|
20230808,134100,120444672,580,580,580,580,0
|
|
20230808,134000,120444672,580,580,580,580,0
|
|
20230808,133900,120444672,580,580,580,580,188
|
|
20230808,133800,120335632,580,580,580,580,0
|
|
20230808,133700,120335632,580,580,580,580,0
|
|
20230808,133600,120335632,580,580,580,580,220
|
|
20230808,133500,120208032,581,581,581,581,0
|
|
20230808,133400,120208032,581,580,581,580,246
|
|
20230808,133300,120065121,580,580,580,580,0
|
|
20230808,133200,120065121,580,580,580,580,200
|
|
20230808,133100,119949121,581,581,581,581,233
|
|
20230808,133000,119813748,581,581,581,581,21
|
|
20230808,132900,119801547,581,581,581,581,0
|
|
20230808,132800,119801547,581,581,581,581,17
|
|
20230808,132700,119791670,583,580,583,580,464
|
|
20230808,132600,119522270,580,580,580,580,7
|
|
20230808,132500,119518210,582,582,582,582,0
|
|
20230808,132400,119518210,582,582,582,582,0
|
|
20230808,132300,119518210,582,582,582,582,0
|
|
20230808,132200,119518210,582,582,582,582,0
|
|
20230808,132100,119518210,582,582,582,582,0
|
|
20230808,132000,119518210,582,582,582,582,0
|
|
20230808,131900,119518210,582,582,582,582,0
|
|
20230808,131800,119518210,582,582,582,582,211
|
|
20230808,131700,119395408,580,580,580,580,0
|
|
20230808,131600,119395408,580,580,580,580,0
|
|
20230808,131500,119395408,580,580,580,580,0
|
|
20230808,131400,119395408,580,580,580,580,1
|
|
20230808,131300,119394828,580,581,581,580,2000
|
|
20230808,131200,118233646,581,582,582,581,453
|
|
20230808,131100,117970449,582,582,582,582,0
|
|
20230808,131000,117970449,582,582,582,582,95
|
|
20230808,130900,117915159,582,583,583,582,421
|
|
20230808,130800,117670122,583,583,583,583,0
|
|
20230808,130700,117670122,583,583,583,583,4
|
|
20230808,130600,117667790,583,583,583,583,79
|
|
20230808,130500,117621733,583,583,583,583,0
|
|
20230808,130400,117621733,583,583,583,583,0
|
|
20230808,130300,117621733,583,583,583,583,43
|
|
20230808,130200,117596664,583,583,583,583,0
|
|
20230808,130100,117596664,583,583,583,583,0
|
|
20230808,130000,117596664,583,583,583,583,0
|
|
20230808,125900,117596664,583,583,583,583,201
|
|
20230808,125800,117479481,583,583,583,583,0
|
|
20230808,125700,117479481,583,583,583,583,0
|
|
20230808,125600,117479481,583,583,583,583,155
|
|
20230808,125500,117389116,582,582,582,582,0
|
|
20230808,125400,117389116,582,582,582,582,0
|
|
20230808,125300,117389116,582,582,582,582,694
|
|
20230808,125200,116985208,582,582,582,582,25
|
|
20230808,125100,116970658,582,582,582,582,0
|
|
20230808,125000,116970658,582,582,582,582,0
|
|
20230808,124900,116970658,582,582,582,580,505
|
|
20230808,124800,116677710,583,583,583,583,0
|
|
20230808,124700,116677710,583,583,583,583,0
|
|
20230808,124600,116677710,583,583,583,583,1
|
|
20230808,124500,116677127,583,583,583,583,0
|
|
20230808,124400,116677127,583,583,583,583,15
|
|
20230808,124300,116668382,583,583,583,583,200
|
|
20230808,124200,116551782,583,583,583,583,0
|
|
20230808,124100,116551782,583,583,583,583,0
|
|
20230808,124000,116551782,583,583,583,583,0
|
|
20230808,123900,116551782,583,583,583,583,0
|
|
20230808,123800,116551782,583,583,583,583,0
|
|
20230808,123700,116551782,583,583,583,583,0
|
|
20230808,123600,116551782,583,583,583,583,0
|
|
20230808,123500,116551782,583,583,583,583,7
|
|
20230808,123400,116547701,583,583,583,583,0
|
|
20230808,123300,116547701,583,583,583,583,0
|
|
20230808,123200,116547701,583,583,583,583,0
|
|
20230808,123100,116547701,583,583,583,583,0
|
|
20230808,123000,116547701,583,583,583,583,0
|
|
20230808,122900,116547701,583,583,583,583,0
|
|
20230808,122800,116547701,583,583,583,583,0
|
|
20230808,122700,116547701,583,583,583,583,0
|
|
20230808,122600,116547701,583,583,583,583,0
|
|
20230808,122500,116547701,583,583,583,583,0
|
|
20230808,122400,116547701,583,583,583,583,0
|
|
20230808,122300,116547701,583,583,583,583,0
|
|
20230808,122200,116547701,583,583,583,583,100
|
|
20230808,122100,116489401,583,583,583,583,0
|
|
20230808,122000,116489401,583,583,583,583,0
|
|
20230808,121900,116489401,583,583,583,583,500
|
|
20230808,121800,116197901,582,582,582,582,0
|
|
20230808,121700,116197901,582,582,582,582,300
|
|
20230808,121600,116023301,582,582,582,582,0
|
|
20230808,121500,116023301,582,582,582,582,0
|
|
20230808,121400,116023301,582,582,582,582,100
|
|
20230808,121300,115965101,583,583,583,583,30
|
|
20230808,121200,115947611,582,582,582,582,0
|
|
20230808,121100,115947611,582,582,582,582,0
|
|
20230808,121000,115947611,582,582,582,582,0
|
|
20230808,120900,115947611,582,582,582,582,0
|
|
20230808,120800,115947611,582,582,582,582,0
|
|
20230808,120700,115947611,582,582,582,582,0
|
|
20230808,120600,115947611,582,582,582,582,758
|
|
20230808,120500,115506455,582,582,582,582,0
|
|
20230808,120400,115506455,582,582,582,582,0
|
|
20230808,120300,115506455,582,582,582,582,1
|
|
20230808,120200,115505873,579,579,579,579,0
|
|
20230808,120100,115505873,579,579,579,579,0
|
|
20230808,120000,115505873,579,580,580,579,8
|
|
20230808,115900,115501238,579,579,579,579,344
|
|
20230808,115800,115302062,579,581,581,579,5558
|
|
20230808,115700,112080724,582,582,582,582,0
|
|
20230808,115600,112080724,582,582,582,582,1
|
|
20230808,115500,112080142,583,583,583,583,200
|
|
20230808,115400,111963542,583,583,583,580,13086
|
|
20230808,115300,104363830,584,584,584,584,0
|
|
20230808,115200,104363830,584,584,584,584,34
|
|
20230808,115100,104343974,584,584,584,584,100
|
|
20230808,115000,104285574,584,584,584,584,0
|
|
20230808,114900,104285574,584,584,584,584,0
|
|
20230808,114800,104285574,584,584,584,584,0
|
|
20230808,114700,104285574,584,584,584,584,111
|
|
20230808,114600,104220750,585,585,585,585,0
|
|
20230808,114500,104220750,585,585,585,585,0
|
|
20230808,114400,104220750,585,585,585,585,0
|
|
20230808,114300,104220750,585,585,585,585,0
|
|
20230808,114200,104220750,585,585,585,585,17
|
|
20230808,114100,104210805,587,587,587,587,0
|
|
20230808,114000,104210805,587,587,587,587,0
|
|
20230808,113900,104210805,587,587,587,587,0
|
|
20230808,113800,104210805,587,586,587,586,831
|
|
20230808,113700,103723824,586,586,586,586,0
|
|
20230808,113600,103723824,586,586,586,586,16
|
|
20230808,113500,103714448,587,587,587,587,15
|
|
20230808,113400,103705643,587,587,587,587,0
|
|
20230808,113300,103705643,587,587,587,587,0
|
|
20230808,113200,103705643,587,587,587,587,682
|
|
20230808,113100,103305309,589,589,589,589,0
|
|
20230808,113000,103305309,589,589,589,589,0
|
|
20230808,112900,103305309,589,586,589,586,26
|
|
20230808,112800,103290004,589,589,589,589,0
|
|
20230808,112700,103290004,589,589,589,589,0
|
|
20230808,112600,103290004,589,588,589,588,2551
|
|
20230808,112500,101787765,588,588,588,588,0
|
|
20230808,112400,101787765,588,588,588,588,0
|
|
20230808,112300,101787765,588,588,588,586,5111
|
|
20230808,112200,98782719,588,588,588,588,0
|
|
20230808,112100,98782719,588,588,588,588,0
|
|
20230808,112000,98782719,588,588,588,588,0
|
|
20230808,111900,98782719,588,588,588,588,0
|
|
20230808,111800,98782719,588,588,588,588,0
|
|
20230808,111700,98782719,588,588,588,588,0
|
|
20230808,111600,98782719,588,588,588,588,0
|
|
20230808,111500,98782719,588,588,588,588,200
|
|
20230808,111400,98665119,589,589,589,589,20
|
|
20230808,111300,98653339,586,586,586,586,233
|
|
20230808,111200,98516801,586,589,589,586,1130
|
|
20230808,111100,97851531,589,589,589,589,0
|
|
20230808,111000,97851531,589,589,589,589,0
|
|
20230808,110900,97851531,589,589,589,589,0
|
|
20230808,110800,97851531,589,589,589,589,0
|
|
20230808,110700,97851531,589,587,589,587,100
|
|
20230808,110600,97792751,588,588,588,588,0
|
|
20230808,110500,97792751,588,588,588,588,0
|
|
20230808,110400,97792751,588,588,588,588,0
|
|
20230808,110300,97792751,588,588,588,588,0
|
|
20230808,110200,97792751,588,588,588,588,2
|
|
20230808,110100,97791575,586,588,588,586,6
|
|
20230808,110000,97788049,588,588,588,588,5
|
|
20230808,105900,97785109,589,589,589,589,0
|
|
20230808,105800,97785109,589,589,589,589,0
|
|
20230808,105700,97785109,589,589,589,589,12
|
|
20230808,105600,97778041,588,588,588,588,113
|
|
20230808,105500,97711597,588,588,588,588,177
|
|
20230808,105400,97607521,588,588,588,588,122
|
|
20230808,105300,97535785,588,588,588,588,10
|
|
20230808,105200,97529905,588,588,588,588,0
|
|
20230808,105100,97529905,588,588,588,588,2
|
|
20230808,105000,97528729,587,589,589,587,3
|
|
20230808,104900,97526966,589,589,589,588,1231
|
|
20230808,104800,96802107,589,588,589,588,3000
|
|
20230808,104700,95036185,588,588,588,588,0
|
|
20230808,104600,95036185,588,588,588,588,1
|
|
20230808,104500,95035597,583,583,583,583,2
|
|
20230808,104400,95034431,587,589,589,581,4654
|
|
20230808,104300,92317920,589,589,589,589,2
|
|
20230808,104200,92316742,585,587,587,585,5000
|
|
20230808,104100,89387395,585,588,588,585,20000
|
|
20230808,104000,77656728,588,589,589,588,3956
|
|
20230808,103900,75330511,593,592,593,592,1496
|
|
20230808,103800,74443385,592,592,592,592,0
|
|
20230808,103700,74443385,592,592,592,592,0
|
|
20230808,103600,74443385,592,592,592,592,0
|
|
20230808,103500,74443385,592,592,592,592,1
|
|
20230808,103400,74442793,593,592,593,585,50327
|
|
20230808,103300,44882410,594,594,594,594,400
|
|
20230808,103200,44644810,594,594,594,594,0
|
|
20230808,103100,44644810,594,594,594,594,50
|
|
20230808,103000,44615110,594,594,594,594,5
|
|
20230808,102900,44612140,595,595,595,595,0
|
|
20230808,102800,44612140,595,595,595,595,0
|
|
20230808,102700,44612140,595,595,595,595,0
|
|
20230808,102600,44612140,595,595,595,595,0
|
|
20230808,102500,44612140,595,595,595,595,0
|
|
20230808,102400,44612140,595,595,595,595,0
|
|
20230808,102300,44612140,595,595,595,595,0
|
|
20230808,102200,44612140,595,595,595,595,0
|
|
20230808,102100,44612140,595,595,595,595,0
|
|
20230808,102000,44612140,595,590,595,590,3
|
|
20230808,101900,44610360,591,591,591,591,904
|
|
20230808,101800,44076096,591,591,591,591,259
|
|
20230808,101700,43923027,590,593,593,590,9326
|
|
20230808,101600,38409142,593,595,595,593,80
|
|
20230808,101500,38361604,593,593,593,593,125
|
|
20230808,101400,38287479,592,597,597,592,15014
|
|
20230808,101300,29367342,597,597,597,597,0
|
|
20230808,101200,29367342,597,597,597,597,0
|
|
20230808,101100,29367342,597,597,597,597,0
|
|
20230808,101000,29367342,597,597,597,597,0
|
|
20230808,100900,29367342,597,597,597,597,0
|
|
20230808,100800,29367342,597,597,597,597,0
|
|
20230808,100700,29367342,597,597,597,597,0
|
|
20230808,100600,29367342,597,597,597,597,0
|
|
20230808,100500,29367342,597,597,597,597,0
|
|
20230808,100400,29367342,597,597,597,597,150
|
|
20230808,100300,29277792,597,597,597,597,37
|
|
20230808,100200,29255703,597,597,597,597,18
|
|
20230808,100100,29244957,597,597,597,597,345
|
|
20230808,100000,29038992,594,599,599,594,10000
|
|
20230808,095900,23084016,599,599,599,599,0
|
|
20230808,095800,23084016,599,599,599,599,0
|
|
20230808,095700,23084016,599,601,601,599,103
|
|
20230808,095600,23022119,602,602,602,602,4312
|
|
20230808,095500,20426295,602,602,602,602,2
|
|
20230808,095400,20425091,602,602,602,602,0
|
|
20230808,095300,20425091,602,602,602,602,0
|
|
20230808,095200,20425091,602,602,602,602,0
|
|
20230808,095100,20425091,602,602,602,602,0
|
|
20230808,095000,20425091,602,602,602,602,0
|
|
20230808,094900,20425091,602,602,602,602,0
|
|
20230808,094800,20425091,602,602,602,602,1
|
|
20230808,094700,20424489,602,602,602,602,1
|
|
20230808,094600,20423887,599,599,599,599,0
|
|
20230808,094500,20423887,599,599,599,599,22
|
|
20230808,094400,20410709,607,607,607,607,0
|
|
20230808,094300,20410709,607,606,607,591,13812
|
|
20230808,094200,12124480,606,606,606,606,0
|
|
20230808,094100,12124480,606,606,606,606,0
|
|
20230808,094000,12124480,606,606,606,606,0
|
|
20230808,093900,12124480,606,606,606,606,2
|
|
20230808,093800,12123268,606,606,606,606,0
|
|
20230808,093700,12123268,606,606,606,606,5
|
|
20230808,093600,12120238,606,603,606,603,83
|
|
20230808,093500,12070186,603,603,603,603,10
|
|
20230808,093400,12064156,603,603,603,603,0
|
|
20230808,093300,12064156,603,606,606,603,59
|
|
20230808,093200,12028576,606,606,606,606,0
|
|
20230808,093100,12028576,606,606,606,606,26
|
|
20230808,093000,12012820,603,603,603,603,0
|
|
20230808,092900,12012820,603,603,603,603,273
|
|
20230808,092800,11848201,603,604,604,603,10000
|
|
20230808,092700,5816665,606,606,606,606,0
|
|
20230808,092600,5816665,606,606,606,606,0
|
|
20230808,092500,5816665,606,606,606,606,0
|
|
20230808,092400,5816665,606,607,607,606,86
|
|
20230808,092300,5764526,604,604,604,604,0
|
|
20230808,092200,5764526,604,605,605,604,1863
|
|
20230808,092100,4638553,608,608,608,608,0
|
|
20230808,092000,4638553,608,608,608,608,0
|
|
20230808,091900,4638553,608,608,608,608,0
|
|
20230808,091800,4638553,608,608,608,608,0
|
|
20230808,091700,4638553,608,607,608,607,599
|
|
20230808,091600,4274386,605,605,605,605,36
|
|
20230808,091500,4252606,603,603,603,603,0
|
|
20230808,091400,4252606,603,603,603,603,0
|
|
20230808,091300,4252606,603,603,603,603,0
|
|
20230808,091200,4252606,603,603,603,603,76
|
|
20230808,091100,4206778,603,603,603,603,0
|
|
20230808,091000,4206778,603,605,605,603,518
|
|
20230808,090900,3893847,606,607,607,606,702
|
|
20230808,090800,3467734,607,607,607,607,0
|
|
20230808,090700,3467734,607,607,607,607,0
|
|
20230808,090600,3467734,607,607,607,607,300
|
|
20230808,090500,3285634,608,610,610,608,4632
|
|
20230808,090400,469376,608,608,608,608,0
|
|
20230808,090300,469376,608,608,608,608,0
|
|
20230808,090200,469376,608,608,608,608,0
|
|
20230808,090100,469376,608,608,608,608,0
|
|
20230808,090000,469376,608,608,608,608,772
|