591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184800,59354970,577,577,577,577,5053
|
|
20230809,184700,59354970,577,577,577,577,0
|
|
20230809,184600,59354970,577,577,577,577,0
|
|
20230809,184500,59354970,577,577,577,577,0
|
|
20230809,184400,59354970,577,577,577,577,0
|
|
20230809,184300,59354970,577,577,577,577,0
|
|
20230809,184200,59354970,577,577,577,577,0
|
|
20230809,184100,59354970,577,577,577,577,0
|
|
20230809,184000,59354970,577,577,577,577,0
|
|
20230809,183900,59354970,577,577,577,577,0
|
|
20230809,183800,59354970,577,577,577,577,0
|
|
20230809,183700,59354970,577,577,577,577,0
|
|
20230809,183600,59354970,577,577,577,577,0
|
|
20230809,183500,59354970,577,577,577,577,0
|
|
20230809,183400,59354970,577,577,577,577,0
|
|
20230809,183300,59354970,577,577,577,577,0
|
|
20230809,183200,59354970,577,577,577,577,0
|
|
20230809,183100,59354970,577,577,577,577,0
|
|
20230809,183000,59354970,577,577,577,577,0
|
|
20230809,182900,59354970,577,577,577,577,0
|
|
20230809,182800,59354970,577,577,577,577,0
|
|
20230809,182700,59354970,577,577,577,577,0
|
|
20230809,182600,59354970,577,577,577,577,0
|
|
20230809,182500,59354970,577,577,577,577,0
|
|
20230809,182400,59354970,577,577,577,577,0
|
|
20230809,182300,59354970,577,577,577,577,0
|
|
20230809,182200,59354970,577,577,577,577,0
|
|
20230809,182100,59354970,577,577,577,577,0
|
|
20230809,182000,59354970,577,577,577,577,0
|
|
20230809,181900,59354970,577,577,577,577,0
|
|
20230809,181800,59354970,577,577,577,577,5053
|
|
20230809,181700,59354970,577,577,577,577,0
|
|
20230809,181600,59354970,577,577,577,577,0
|
|
20230809,181500,59354970,577,577,577,577,0
|
|
20230809,181400,59354970,577,577,577,577,0
|
|
20230809,181300,59354970,577,577,577,577,0
|
|
20230809,181200,59354970,577,577,577,577,0
|
|
20230809,181100,59354970,577,577,577,577,0
|
|
20230809,181000,59354970,577,577,577,577,0
|
|
20230809,180900,59354970,577,577,577,577,0
|
|
20230809,180800,59354970,577,577,577,577,0
|
|
20230809,180700,59354970,577,577,577,577,0
|
|
20230809,180600,59354970,577,577,577,577,0
|
|
20230809,180500,59354970,577,577,577,577,0
|
|
20230809,180400,59354970,577,577,577,577,0
|
|
20230809,180300,59354970,577,577,577,577,0
|
|
20230809,180200,59354970,577,577,577,577,0
|
|
20230809,180100,59354970,577,577,577,577,0
|
|
20230809,180000,59354970,577,577,577,577,0
|
|
20230809,175900,59354970,577,577,577,577,0
|
|
20230809,175800,59354970,577,577,577,577,0
|
|
20230809,175700,59354970,577,577,577,577,0
|
|
20230809,175600,59354970,577,577,577,577,0
|
|
20230809,175500,59354970,577,577,577,577,0
|
|
20230809,175400,59354970,577,577,577,577,0
|
|
20230809,175300,59354970,577,577,577,577,0
|
|
20230809,175200,59354970,577,577,577,577,0
|
|
20230809,175100,59354970,577,577,577,577,0
|
|
20230809,175000,59354970,577,577,577,577,0
|
|
20230809,174900,59354970,577,577,577,577,0
|
|
20230809,174800,59354970,577,577,577,577,5053
|
|
20230809,174700,59354970,577,577,577,577,0
|
|
20230809,174600,59354970,577,577,577,577,0
|
|
20230809,174500,59354970,577,577,577,577,0
|
|
20230809,174400,59354970,577,577,577,577,0
|
|
20230809,174300,59354970,577,577,577,577,0
|
|
20230809,174200,59354970,577,577,577,577,0
|
|
20230809,174100,59354970,577,577,577,577,0
|
|
20230809,174000,59354970,577,577,577,577,0
|
|
20230809,173900,59354970,577,577,577,577,0
|
|
20230809,173800,59354970,577,577,577,577,0
|
|
20230809,173700,59354970,577,577,577,577,0
|
|
20230809,173600,59354970,577,577,577,577,0
|
|
20230809,173500,59354970,577,577,577,577,0
|
|
20230809,173400,59354970,577,577,577,577,0
|
|
20230809,173300,59354970,577,577,577,577,0
|
|
20230809,173200,59354970,577,577,577,577,0
|
|
20230809,173100,59354970,577,577,577,577,0
|
|
20230809,173000,59354970,577,577,577,577,0
|
|
20230809,172900,59354970,577,577,577,577,0
|
|
20230809,172800,59354970,577,577,577,577,0
|
|
20230809,172700,59354970,577,577,577,577,0
|
|
20230809,172600,59354970,577,577,577,577,0
|
|
20230809,172500,59354970,577,577,577,577,0
|
|
20230809,172400,59354970,577,577,577,577,0
|
|
20230809,172300,59354970,577,577,577,577,0
|
|
20230809,172200,59354970,577,577,577,577,0
|
|
20230809,172100,59354970,577,577,577,577,0
|
|
20230809,172000,59354970,577,577,577,577,0
|
|
20230809,171900,59354970,577,577,577,577,0
|
|
20230809,171800,59354970,577,577,577,577,5053
|
|
20230809,171700,59354970,577,577,577,577,0
|
|
20230809,171600,59354970,577,577,577,577,0
|
|
20230809,171500,59354970,577,577,577,577,0
|
|
20230809,171400,59354970,577,577,577,577,0
|
|
20230809,171300,59354970,577,577,577,577,0
|
|
20230809,171200,59354970,577,577,577,577,0
|
|
20230809,171100,59354970,577,577,577,577,0
|
|
20230809,171000,59354970,577,577,577,577,0
|
|
20230809,170900,59354970,577,577,577,577,0
|
|
20230809,170800,59354970,577,577,577,577,0
|
|
20230809,170700,59354970,577,577,577,577,0
|
|
20230809,170600,59354970,577,577,577,577,0
|
|
20230809,170500,59354970,577,577,577,577,0
|
|
20230809,170400,59354970,577,577,577,577,0
|
|
20230809,170300,59354970,577,577,577,577,0
|
|
20230809,170200,59354970,577,577,577,577,0
|
|
20230809,170100,59354970,577,577,577,577,0
|
|
20230809,170000,59354970,577,577,577,577,0
|
|
20230809,165900,59354970,577,577,577,577,0
|
|
20230809,165800,59354970,577,577,577,577,0
|
|
20230809,165700,59354970,577,577,577,577,0
|
|
20230809,165600,59354970,577,577,577,577,0
|
|
20230809,165500,59354970,577,577,577,577,0
|
|
20230809,165400,59354970,577,577,577,577,0
|
|
20230809,165300,59354970,577,577,577,577,0
|
|
20230809,165200,59354970,577,577,577,577,0
|
|
20230809,165100,59354970,577,577,577,577,0
|
|
20230809,165000,59354970,577,577,577,577,0
|
|
20230809,164900,59354970,577,577,577,577,0
|
|
20230809,164800,59354970,577,577,577,577,5053
|
|
20230809,164700,59354970,577,577,577,577,0
|
|
20230809,164600,59354970,577,577,577,577,0
|
|
20230809,164500,59354970,577,577,577,577,0
|
|
20230809,164400,59354970,577,577,577,577,0
|
|
20230809,164300,59354970,577,577,577,577,0
|
|
20230809,164200,59354970,577,577,577,577,0
|
|
20230809,164100,59354970,577,577,577,577,0
|
|
20230809,164000,59354970,577,577,577,577,0
|
|
20230809,163900,59354970,577,577,577,577,0
|
|
20230809,163800,59354970,577,577,577,577,0
|
|
20230809,163700,59354970,577,577,577,577,0
|
|
20230809,163600,59354970,577,577,577,577,0
|
|
20230809,163500,59354970,577,577,577,577,0
|
|
20230809,163400,59354970,577,577,577,577,0
|
|
20230809,163300,59354970,577,577,577,577,0
|
|
20230809,163200,59354970,577,577,577,577,0
|
|
20230809,163100,59354970,577,577,577,577,0
|
|
20230809,163000,59354970,577,577,577,577,0
|
|
20230809,162900,59354970,577,577,577,577,0
|
|
20230809,162800,59354970,577,577,577,577,0
|
|
20230809,162700,59354970,577,577,577,577,0
|
|
20230809,162600,59354970,577,577,577,577,0
|
|
20230809,162500,59354970,577,577,577,577,0
|
|
20230809,162400,59354970,577,577,577,577,0
|
|
20230809,162300,59354970,577,577,577,577,0
|
|
20230809,162200,59354970,577,577,577,577,0
|
|
20230809,162100,59354970,577,577,577,577,0
|
|
20230809,162000,59354970,577,577,577,577,0
|
|
20230809,161900,59354970,577,577,577,577,0
|
|
20230809,161800,59354970,577,577,577,577,5053
|
|
20230809,161700,59354970,577,577,577,577,0
|
|
20230809,161600,59354970,577,577,577,577,0
|
|
20230809,161500,59354970,577,577,577,577,0
|
|
20230809,161400,59354970,577,577,577,577,0
|
|
20230809,161300,59354970,577,577,577,577,0
|
|
20230809,161200,59354970,577,577,577,577,0
|
|
20230809,161100,59354970,577,577,577,577,0
|
|
20230809,161000,59354970,577,577,577,577,0
|
|
20230809,160900,59354970,577,577,577,577,0
|
|
20230809,160800,59354970,577,577,577,577,0
|
|
20230809,160700,59354970,577,577,577,577,0
|
|
20230809,160600,59354970,577,577,577,577,0
|
|
20230809,160500,59354970,577,577,577,577,0
|
|
20230809,160400,59354970,577,577,577,577,0
|
|
20230809,160300,59354970,577,577,577,577,0
|
|
20230809,160200,59354970,577,577,577,577,0
|
|
20230809,160100,59354970,577,577,577,577,0
|
|
20230809,160000,59354970,577,577,577,577,0
|
|
20230809,155900,59354970,577,577,577,577,0
|
|
20230809,155800,59354970,577,577,577,577,0
|
|
20230809,155700,59354970,577,577,577,577,0
|
|
20230809,155600,59354970,577,577,577,577,0
|
|
20230809,155500,59354970,577,577,577,577,0
|
|
20230809,155400,59354970,577,577,577,577,0
|
|
20230809,155300,59354970,577,577,577,577,0
|
|
20230809,155200,59354970,577,577,577,577,0
|
|
20230809,155100,59354970,577,577,577,577,0
|
|
20230809,155000,59354970,577,577,577,577,0
|
|
20230809,154900,59354970,577,577,577,577,0
|
|
20230809,154800,59354970,577,577,577,577,5053
|
|
20230809,154700,59354970,577,577,577,577,0
|
|
20230809,154600,59354970,577,577,577,577,0
|
|
20230809,154500,59354970,577,577,577,577,0
|
|
20230809,154400,59354970,577,577,577,577,0
|
|
20230809,154300,59354970,577,577,577,577,0
|
|
20230809,154200,59354970,577,577,577,577,0
|
|
20230809,154100,59354970,577,577,577,577,0
|
|
20230809,154000,59354970,577,577,577,577,0
|
|
20230809,153900,59354970,577,577,577,577,0
|
|
20230809,153800,59354970,577,577,577,577,0
|
|
20230809,153700,59354970,577,577,577,577,0
|
|
20230809,153600,59354970,577,577,577,577,0
|
|
20230809,153500,59354970,577,577,577,577,0
|
|
20230809,153400,59354970,577,577,577,577,0
|
|
20230809,153300,59354970,577,577,577,577,0
|
|
20230809,153200,59354970,577,577,577,577,0
|
|
20230809,153100,59354970,577,577,577,577,0
|
|
20230809,153000,59354970,577,577,577,577,5053
|
|
20230809,152900,56439389,574,574,574,574,0
|
|
20230809,152800,56439389,574,574,574,574,0
|
|
20230809,152700,56439389,574,574,574,574,0
|
|
20230809,152600,56439389,574,574,574,574,0
|
|
20230809,152500,56439389,574,574,574,574,0
|
|
20230809,152400,56439389,574,574,574,574,0
|
|
20230809,152300,56439389,574,574,574,574,0
|
|
20230809,152200,56439389,574,574,574,574,0
|
|
20230809,152100,56439389,574,574,574,574,0
|
|
20230809,152000,56439389,574,574,574,574,0
|
|
20230809,151900,56439389,574,574,574,574,0
|
|
20230809,151800,56439389,574,574,574,574,62
|
|
20230809,151700,56403801,577,577,577,577,0
|
|
20230809,151600,56403801,577,574,577,574,19
|
|
20230809,151500,56392889,573,573,573,573,3
|
|
20230809,151400,56391170,573,573,573,573,0
|
|
20230809,151300,56391170,573,573,573,573,0
|
|
20230809,151200,56391170,573,573,573,573,0
|
|
20230809,151100,56391170,573,573,573,573,0
|
|
20230809,151000,56391170,573,573,573,573,9
|
|
20230809,150900,56386013,574,574,574,574,280
|
|
20230809,150800,56225293,574,574,574,574,1704
|
|
20230809,150700,55247197,574,575,575,574,10
|
|
20230809,150600,55241450,579,579,579,579,0
|
|
20230809,150500,55241450,579,579,579,579,1
|
|
20230809,150400,55240871,577,577,577,577,1
|
|
20230809,150300,55240294,574,574,574,574,0
|
|
20230809,150200,55240294,574,574,574,574,0
|
|
20230809,150100,55240294,574,574,574,574,0
|
|
20230809,150000,55240294,574,574,574,574,0
|
|
20230809,145900,55240294,574,574,574,574,50
|
|
20230809,145800,55211594,574,574,574,574,0
|
|
20230809,145700,55211594,574,574,574,574,0
|
|
20230809,145600,55211594,574,574,574,574,0
|
|
20230809,145500,55211594,574,574,574,574,0
|
|
20230809,145400,55211594,574,574,574,574,0
|
|
20230809,145300,55211594,574,574,574,574,0
|
|
20230809,145200,55211594,574,574,574,574,0
|
|
20230809,145100,55211594,574,574,574,574,0
|
|
20230809,145000,55211594,574,574,574,574,110
|
|
20230809,144900,55148454,575,575,575,575,0
|
|
20230809,144800,55148454,575,575,575,575,39
|
|
20230809,144700,55126029,579,579,579,579,1
|
|
20230809,144600,55125450,574,575,575,574,1617
|
|
20230809,144500,54196039,579,578,579,578,1287
|
|
20230809,144400,53452152,578,578,578,578,785
|
|
20230809,144300,52998422,577,577,577,577,488
|
|
20230809,144200,52716846,576,576,576,576,0
|
|
20230809,144100,52716846,576,576,576,576,0
|
|
20230809,144000,52716846,576,576,576,576,0
|
|
20230809,143900,52716846,576,576,576,576,187
|
|
20230809,143800,52609134,575,575,575,575,0
|
|
20230809,143700,52609134,575,575,575,575,0
|
|
20230809,143600,52609134,575,575,575,575,0
|
|
20230809,143500,52609134,575,575,575,575,932
|
|
20230809,143400,52073234,575,575,575,575,0
|
|
20230809,143300,52073234,575,575,575,575,0
|
|
20230809,143200,52073234,575,575,575,575,0
|
|
20230809,143100,52073234,575,575,575,575,0
|
|
20230809,143000,52073234,575,575,575,575,0
|
|
20230809,142900,52073234,575,575,575,575,1012
|
|
20230809,142800,51491334,574,574,574,574,649
|
|
20230809,142700,51118808,574,574,574,574,0
|
|
20230809,142600,51118808,574,574,574,574,1
|
|
20230809,142500,51118234,574,574,574,574,10
|
|
20230809,142400,51112494,574,574,574,574,0
|
|
20230809,142300,51112494,574,574,574,574,0
|
|
20230809,142200,51112494,574,574,574,574,4
|
|
20230809,142100,51110198,574,574,574,574,0
|
|
20230809,142000,51110198,574,574,574,574,0
|
|
20230809,141900,51110198,574,574,574,574,0
|
|
20230809,141800,51110198,574,573,574,572,16
|
|
20230809,141700,51101028,573,573,573,573,1481
|
|
20230809,141600,50252415,573,573,573,573,10
|
|
20230809,141500,50246685,576,576,576,576,0
|
|
20230809,141400,50246685,576,576,576,576,0
|
|
20230809,141300,50246685,576,576,576,576,0
|
|
20230809,141200,50246685,576,576,576,576,0
|
|
20230809,141100,50246685,576,576,576,576,0
|
|
20230809,141000,50246685,576,576,576,576,7
|
|
20230809,140900,50242653,573,573,573,573,0
|
|
20230809,140800,50242653,573,573,573,573,0
|
|
20230809,140700,50242653,573,573,573,573,0
|
|
20230809,140600,50242653,573,574,574,573,5300
|
|
20230809,140500,47204940,576,576,576,576,452
|
|
20230809,140400,46944588,576,575,576,575,9241
|
|
20230809,140300,41622177,576,576,576,576,0
|
|
20230809,140200,41622177,576,576,576,576,0
|
|
20230809,140100,41622177,576,576,576,576,0
|
|
20230809,140000,41622177,576,576,576,576,70
|
|
20230809,135900,41581857,576,576,576,576,0
|
|
20230809,135800,41581857,576,576,576,576,15
|
|
20230809,135700,41573217,576,576,576,576,0
|
|
20230809,135600,41573217,576,576,576,576,157
|
|
20230809,135500,41482785,576,576,576,576,0
|
|
20230809,135400,41482785,576,576,576,576,0
|
|
20230809,135300,41482785,576,576,576,576,0
|
|
20230809,135200,41482785,576,576,576,576,0
|
|
20230809,135100,41482785,576,576,576,576,295
|
|
20230809,135000,41312865,576,576,576,576,0
|
|
20230809,134900,41312865,576,576,576,576,0
|
|
20230809,134800,41312865,576,576,576,576,100
|
|
20230809,134700,41255265,575,575,575,575,237
|
|
20230809,134600,41118990,575,575,575,575,0
|
|
20230809,134500,41118990,575,575,575,575,0
|
|
20230809,134400,41118990,575,575,575,575,0
|
|
20230809,134300,41118990,575,575,575,575,0
|
|
20230809,134200,41118990,575,575,575,575,300
|
|
20230809,134100,40946490,575,575,575,575,0
|
|
20230809,134000,40946490,575,575,575,575,1
|
|
20230809,133900,40945915,573,574,574,573,1370
|
|
20230809,133800,40160791,575,575,575,575,0
|
|
20230809,133700,40160791,575,575,575,575,0
|
|
20230809,133600,40160791,575,575,575,575,70
|
|
20230809,133500,40120541,575,575,575,575,12
|
|
20230809,133400,40113641,575,575,575,575,5
|
|
20230809,133300,40110766,575,575,575,575,7
|
|
20230809,133200,40106741,575,575,575,575,0
|
|
20230809,133100,40106741,575,575,575,575,0
|
|
20230809,133000,40106741,575,575,575,575,0
|
|
20230809,132900,40106741,575,575,575,575,0
|
|
20230809,132800,40106741,575,575,575,575,0
|
|
20230809,132700,40106741,575,575,575,575,0
|
|
20230809,132600,40106741,575,575,575,575,50
|
|
20230809,132500,40077991,575,575,575,575,0
|
|
20230809,132400,40077991,575,575,575,575,2197
|
|
20230809,132300,38814716,575,575,575,575,0
|
|
20230809,132200,38814716,575,575,575,575,0
|
|
20230809,132100,38814716,575,575,575,575,1
|
|
20230809,132000,38814141,576,576,576,576,0
|
|
20230809,131900,38814141,576,576,576,576,173
|
|
20230809,131800,38714493,576,576,576,576,20
|
|
20230809,131700,38702973,576,576,576,576,501
|
|
20230809,131600,38414397,577,577,577,577,15
|
|
20230809,131500,38405742,577,577,577,577,0
|
|
20230809,131400,38405742,577,577,577,577,0
|
|
20230809,131300,38405742,577,577,577,577,0
|
|
20230809,131200,38405742,577,577,577,577,0
|
|
20230809,131100,38405742,577,577,577,577,0
|
|
20230809,131000,38405742,577,577,577,577,7
|
|
20230809,130900,38401703,577,577,577,577,0
|
|
20230809,130800,38401703,577,577,577,577,0
|
|
20230809,130700,38401703,577,577,577,577,0
|
|
20230809,130600,38401703,577,577,577,577,0
|
|
20230809,130500,38401703,577,577,577,577,0
|
|
20230809,130400,38401703,577,577,577,577,0
|
|
20230809,130300,38401703,577,577,577,577,3
|
|
20230809,130200,38399972,578,578,578,578,0
|
|
20230809,130100,38399972,578,578,578,578,0
|
|
20230809,130000,38399972,578,578,578,578,0
|
|
20230809,125900,38399972,578,578,578,578,0
|
|
20230809,125800,38399972,578,578,578,578,300
|
|
20230809,125700,38226572,577,577,577,577,0
|
|
20230809,125600,38226572,577,576,577,576,1445
|
|
20230809,125500,37393452,575,575,575,575,0
|
|
20230809,125400,37393452,575,575,575,575,0
|
|
20230809,125300,37393452,575,575,575,575,7
|
|
20230809,125200,37389427,576,576,576,576,0
|
|
20230809,125100,37389427,576,576,576,576,0
|
|
20230809,125000,37389427,576,576,576,576,0
|
|
20230809,124900,37389427,576,576,576,576,0
|
|
20230809,124800,37389427,576,576,576,576,51
|
|
20230809,124700,37360051,575,575,575,575,20
|
|
20230809,124600,37348551,575,575,575,575,0
|
|
20230809,124500,37348551,575,575,575,575,0
|
|
20230809,124400,37348551,575,575,575,575,2303
|
|
20230809,124300,36024326,578,578,578,578,0
|
|
20230809,124200,36024326,578,578,578,578,0
|
|
20230809,124100,36024326,578,578,578,578,0
|
|
20230809,124000,36024326,578,578,578,578,1
|
|
20230809,123900,36023748,575,575,575,575,3
|
|
20230809,123800,36022023,575,575,575,575,65
|
|
20230809,123700,35984648,575,575,575,575,0
|
|
20230809,123600,35984648,575,575,575,575,0
|
|
20230809,123500,35984648,575,575,575,575,0
|
|
20230809,123400,35984648,575,575,575,575,0
|
|
20230809,123300,35984648,575,575,575,575,0
|
|
20230809,123200,35984648,575,575,575,575,669
|
|
20230809,123100,35599973,575,575,575,575,0
|
|
20230809,123000,35599973,575,575,575,575,0
|
|
20230809,122900,35599973,575,575,575,575,0
|
|
20230809,122800,35599973,575,575,575,575,0
|
|
20230809,122700,35599973,575,575,575,575,0
|
|
20230809,122600,35599973,575,575,575,575,0
|
|
20230809,122500,35599973,575,575,575,575,0
|
|
20230809,122400,35599973,575,574,575,573,2780
|
|
20230809,122300,34005958,574,574,574,574,0
|
|
20230809,122200,34005958,574,574,574,574,10
|
|
20230809,122100,34000218,574,574,574,574,0
|
|
20230809,122000,34000218,574,574,574,574,0
|
|
20230809,121900,34000218,574,574,574,574,0
|
|
20230809,121800,34000218,574,574,574,574,0
|
|
20230809,121700,34000218,574,574,574,574,0
|
|
20230809,121600,34000218,574,574,574,574,1
|
|
20230809,121500,33999644,574,574,574,574,0
|
|
20230809,121400,33999644,574,574,574,574,0
|
|
20230809,121300,33999644,574,574,574,574,0
|
|
20230809,121200,33999644,574,574,574,574,0
|
|
20230809,121100,33999644,574,574,574,574,298
|
|
20230809,121000,33828592,575,575,575,575,7
|
|
20230809,120900,33824567,575,575,575,575,0
|
|
20230809,120800,33824567,575,575,575,575,5
|
|
20230809,120700,33821692,575,575,575,575,139
|
|
20230809,120600,33741767,578,578,578,578,0
|
|
20230809,120500,33741767,578,578,578,578,0
|
|
20230809,120400,33741767,578,578,578,578,0
|
|
20230809,120300,33741767,578,578,578,578,0
|
|
20230809,120200,33741767,578,578,578,578,0
|
|
20230809,120100,33741767,578,578,578,578,0
|
|
20230809,120000,33741767,578,578,578,578,0
|
|
20230809,115900,33741767,578,578,578,578,0
|
|
20230809,115800,33741767,578,578,578,578,0
|
|
20230809,115700,33741767,578,578,578,578,0
|
|
20230809,115600,33741767,578,578,578,578,0
|
|
20230809,115500,33741767,578,578,578,578,0
|
|
20230809,115400,33741767,578,578,578,578,0
|
|
20230809,115300,33741767,578,578,578,578,5
|
|
20230809,115200,33738877,578,578,578,578,0
|
|
20230809,115100,33738877,578,578,578,578,0
|
|
20230809,115000,33738877,578,578,578,578,10
|
|
20230809,114900,33733097,574,574,574,574,0
|
|
20230809,114800,33733097,574,574,574,574,1000
|
|
20230809,114700,33159097,577,577,577,577,0
|
|
20230809,114600,33159097,577,577,577,577,0
|
|
20230809,114500,33159097,577,577,577,577,0
|
|
20230809,114400,33159097,577,576,577,576,200
|
|
20230809,114300,33043707,577,577,577,577,0
|
|
20230809,114200,33043707,577,577,577,577,0
|
|
20230809,114100,33043707,577,577,577,577,1
|
|
20230809,114000,33043130,577,577,577,577,0
|
|
20230809,113900,33043130,577,577,577,577,0
|
|
20230809,113800,33043130,577,577,577,577,0
|
|
20230809,113700,33043130,577,577,577,577,0
|
|
20230809,113600,33043130,577,577,577,577,0
|
|
20230809,113500,33043130,577,577,577,577,0
|
|
20230809,113400,33043130,577,577,577,577,0
|
|
20230809,113300,33043130,577,577,577,577,1
|
|
20230809,113200,33042553,574,574,574,574,0
|
|
20230809,113100,33042553,574,574,574,574,0
|
|
20230809,113000,33042553,574,576,576,574,1000
|
|
20230809,112900,32468025,576,576,576,576,1
|
|
20230809,112800,32467449,575,575,575,575,0
|
|
20230809,112700,32467449,575,575,575,575,0
|
|
20230809,112600,32467449,575,575,575,575,321
|
|
20230809,112500,32282874,575,575,575,575,0
|
|
20230809,112400,32282874,575,575,575,575,0
|
|
20230809,112300,32282874,575,576,576,575,24
|
|
20230809,112200,32269073,577,577,577,577,0
|
|
20230809,112100,32269073,577,577,577,577,0
|
|
20230809,112000,32269073,577,577,577,577,0
|
|
20230809,111900,32269073,577,577,577,577,2
|
|
20230809,111800,32267919,577,577,577,577,0
|
|
20230809,111700,32267919,577,577,577,577,444
|
|
20230809,111600,32011731,579,579,579,579,0
|
|
20230809,111500,32011731,579,579,579,579,198
|
|
20230809,111400,31897089,577,577,577,577,0
|
|
20230809,111300,31897089,577,577,577,577,0
|
|
20230809,111200,31897089,577,577,577,577,0
|
|
20230809,111100,31897089,577,577,577,577,348
|
|
20230809,111000,31696293,578,577,578,577,48
|
|
20230809,110900,31668589,577,577,577,577,76
|
|
20230809,110800,31624737,577,578,578,577,1034
|
|
20230809,110700,31027119,576,576,576,576,0
|
|
20230809,110600,31027119,576,576,576,576,0
|
|
20230809,110500,31027119,576,576,576,576,0
|
|
20230809,110400,31027119,576,576,576,576,0
|
|
20230809,110300,31027119,576,576,576,576,2
|
|
20230809,110200,31025967,575,575,575,575,0
|
|
20230809,110100,31025967,575,575,575,575,0
|
|
20230809,110000,31025967,575,575,575,575,0
|
|
20230809,105900,31025967,575,575,575,575,0
|
|
20230809,105800,31025967,575,575,575,575,6
|
|
20230809,105700,31022517,578,578,578,578,0
|
|
20230809,105600,31022517,578,578,578,578,10
|
|
20230809,105500,31016737,578,578,578,578,200
|
|
20230809,105400,30901137,577,577,577,577,400
|
|
20230809,105300,30670337,577,577,577,577,86
|
|
20230809,105200,30620715,577,577,577,577,0
|
|
20230809,105100,30620715,577,577,577,577,0
|
|
20230809,105000,30620715,577,577,577,577,0
|
|
20230809,104900,30620715,577,577,577,577,0
|
|
20230809,104800,30620715,577,577,577,577,0
|
|
20230809,104700,30620715,577,577,577,577,0
|
|
20230809,104600,30620715,577,577,577,577,0
|
|
20230809,104500,30620715,577,577,577,577,0
|
|
20230809,104400,30620715,577,577,577,577,1
|
|
20230809,104300,30620138,574,574,574,574,0
|
|
20230809,104200,30620138,574,574,574,574,1
|
|
20230809,104100,30619564,577,577,577,577,0
|
|
20230809,104000,30619564,577,577,577,577,0
|
|
20230809,103900,30619564,577,577,577,577,1
|
|
20230809,103800,30618987,577,577,577,577,173
|
|
20230809,103700,30519166,577,577,577,577,0
|
|
20230809,103600,30519166,577,575,577,575,29
|
|
20230809,103500,30502489,572,572,572,572,0
|
|
20230809,103400,30502489,572,572,572,572,0
|
|
20230809,103300,30502489,572,576,576,571,15154
|
|
20230809,103200,21813182,574,579,579,574,5500
|
|
20230809,103100,18645234,580,580,580,580,0
|
|
20230809,103000,18645234,580,580,580,580,506
|
|
20230809,102900,18351754,579,579,579,579,0
|
|
20230809,102800,18351754,579,579,579,579,0
|
|
20230809,102700,18351754,579,579,579,579,0
|
|
20230809,102600,18351754,579,579,579,579,588
|
|
20230809,102500,18011302,580,580,580,580,0
|
|
20230809,102400,18011302,580,580,580,580,0
|
|
20230809,102300,18011302,580,580,580,580,50
|
|
20230809,102200,17982302,580,580,580,580,431
|
|
20230809,102100,17732322,580,580,580,580,0
|
|
20230809,102000,17732322,580,580,580,580,1165
|
|
20230809,101900,17056622,580,579,580,579,3
|
|
20230809,101800,17054883,580,580,580,580,0
|
|
20230809,101700,17054883,580,579,580,579,78
|
|
20230809,101600,17009659,580,580,580,580,0
|
|
20230809,101500,17009659,580,580,580,580,0
|
|
20230809,101400,17009659,580,580,580,580,0
|
|
20230809,101300,17009659,580,580,580,580,0
|
|
20230809,101200,17009659,580,580,580,580,0
|
|
20230809,101100,17009659,580,580,580,580,0
|
|
20230809,101000,17009659,580,580,580,580,8
|
|
20230809,100900,17005019,580,580,580,580,0
|
|
20230809,100800,17005019,580,580,580,580,0
|
|
20230809,100700,17005019,580,580,580,580,2
|
|
20230809,100600,17003859,580,580,580,580,0
|
|
20230809,100500,17003859,580,580,580,580,211
|
|
20230809,100400,16881479,580,580,580,580,0
|
|
20230809,100300,16881479,580,580,580,580,0
|
|
20230809,100200,16881479,580,580,580,580,11
|
|
20230809,100100,16875099,580,580,580,580,0
|
|
20230809,100000,16875099,580,580,580,580,0
|
|
20230809,095900,16875099,580,580,580,580,1
|
|
20230809,095800,16874519,575,575,575,575,0
|
|
20230809,095700,16874519,575,575,575,575,0
|
|
20230809,095600,16874519,575,575,575,575,0
|
|
20230809,095500,16874519,575,578,578,575,1300
|
|
20230809,095400,16126603,580,580,580,580,0
|
|
20230809,095300,16126603,580,580,580,580,0
|
|
20230809,095200,16126603,580,580,580,580,0
|
|
20230809,095100,16126603,580,580,580,580,0
|
|
20230809,095000,16126603,580,580,580,580,0
|
|
20230809,094900,16126603,580,580,580,580,1000
|
|
20230809,094800,15546603,578,578,578,578,1000
|
|
20230809,094700,14968603,580,580,580,580,0
|
|
20230809,094600,14968603,580,580,580,580,463
|
|
20230809,094500,14700063,575,575,575,575,0
|
|
20230809,094400,14700063,575,575,575,575,0
|
|
20230809,094300,14700063,575,578,578,575,1060
|
|
20230809,094200,14089156,577,577,577,577,1500
|
|
20230809,094100,13223656,577,577,577,577,0
|
|
20230809,094000,13223656,577,577,577,577,9
|
|
20230809,093900,13218463,580,580,580,580,5
|
|
20230809,093800,13215563,580,580,580,580,10
|
|
20230809,093700,13209763,580,580,580,580,0
|
|
20230809,093600,13209763,580,580,580,580,6
|
|
20230809,093500,13206283,581,581,581,581,0
|
|
20230809,093400,13206283,581,581,581,581,0
|
|
20230809,093300,13206283,581,581,581,580,101
|
|
20230809,093200,13147668,577,577,577,577,680
|
|
20230809,093100,12755308,577,576,577,576,1137
|
|
20230809,093000,12100259,577,577,577,577,15
|
|
20230809,092900,12091604,577,578,578,577,5493
|
|
20230809,092800,8921708,578,578,578,578,0
|
|
20230809,092700,8921708,578,578,578,578,208
|
|
20230809,092600,8801484,578,578,578,578,58
|
|
20230809,092500,8767960,578,578,578,578,0
|
|
20230809,092400,8767960,578,578,578,578,60
|
|
20230809,092300,8733280,577,577,577,577,107
|
|
20230809,092200,8671541,577,577,577,577,0
|
|
20230809,092100,8671541,577,577,577,577,300
|
|
20230809,092000,8498441,577,578,578,577,3516
|
|
20230809,091900,6469659,578,578,578,577,837
|
|
20230809,091800,5986108,578,578,578,578,285
|
|
20230809,091700,5821378,578,578,578,578,349
|
|
20230809,091600,5619656,578,578,578,578,0
|
|
20230809,091500,5619656,578,578,578,578,1111
|
|
20230809,091400,4977498,578,578,578,578,0
|
|
20230809,091300,4977498,578,580,580,578,95
|
|
20230809,091200,4922576,577,577,577,577,0
|
|
20230809,091100,4922576,577,577,577,577,1265
|
|
20230809,091000,4192671,580,580,580,580,0
|
|
20230809,090900,4192671,580,580,580,580,0
|
|
20230809,090800,4192671,580,580,580,580,507
|
|
20230809,090700,3898611,581,581,581,581,0
|
|
20230809,090600,3898611,581,576,581,576,27
|
|
20230809,090500,3883054,581,581,581,581,0
|
|
20230809,090400,3883054,581,580,582,580,1000
|
|
20230809,090300,3301894,582,582,582,582,0
|
|
20230809,090200,3301894,582,577,582,576,702
|
|
20230809,090100,2897336,577,580,580,577,2792
|
|
20230809,090000,1278207,581,581,588,581,2193
|