591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184800,100833942,589,589,589,589,8578
|
|
20230810,184700,100833942,589,589,589,589,0
|
|
20230810,184600,100833942,589,589,589,589,0
|
|
20230810,184500,100833942,589,589,589,589,0
|
|
20230810,184400,100833942,589,589,589,589,0
|
|
20230810,184300,100833942,589,589,589,589,0
|
|
20230810,184200,100833942,589,589,589,589,0
|
|
20230810,184100,100833942,589,589,589,589,0
|
|
20230810,184000,100833942,589,589,589,589,0
|
|
20230810,183900,100833942,589,589,589,589,0
|
|
20230810,183800,100833942,589,589,589,589,0
|
|
20230810,183700,100833942,589,589,589,589,0
|
|
20230810,183600,100833942,589,589,589,589,0
|
|
20230810,183500,100833942,589,589,589,589,0
|
|
20230810,183400,100833942,589,589,589,589,0
|
|
20230810,183300,100833942,589,589,589,589,0
|
|
20230810,183200,100833942,589,589,589,589,0
|
|
20230810,183100,100833942,589,589,589,589,0
|
|
20230810,183000,100833942,589,589,589,589,0
|
|
20230810,182900,100833942,589,589,589,589,0
|
|
20230810,182800,100833942,589,589,589,589,0
|
|
20230810,182700,100833942,589,589,589,589,0
|
|
20230810,182600,100833942,589,589,589,589,0
|
|
20230810,182500,100833942,589,589,589,589,0
|
|
20230810,182400,100833942,589,589,589,589,0
|
|
20230810,182300,100833942,589,589,589,589,0
|
|
20230810,182200,100833942,589,589,589,589,0
|
|
20230810,182100,100833942,589,589,589,589,0
|
|
20230810,182000,100833942,589,589,589,589,0
|
|
20230810,181900,100833942,589,589,589,589,0
|
|
20230810,181800,100833942,589,589,589,589,8578
|
|
20230810,181700,100833942,589,589,589,589,0
|
|
20230810,181600,100833942,589,589,589,589,0
|
|
20230810,181500,100833942,589,589,589,589,0
|
|
20230810,181400,100833942,589,589,589,589,0
|
|
20230810,181300,100833942,589,589,589,589,0
|
|
20230810,181200,100833942,589,589,589,589,0
|
|
20230810,181100,100833942,589,589,589,589,0
|
|
20230810,181000,100833942,589,589,589,589,0
|
|
20230810,180900,100833942,589,589,589,589,0
|
|
20230810,180800,100833942,589,589,589,589,0
|
|
20230810,180700,100833942,589,589,589,589,0
|
|
20230810,180600,100833942,589,589,589,589,0
|
|
20230810,180500,100833942,589,589,589,589,0
|
|
20230810,180400,100833942,589,589,589,589,0
|
|
20230810,180300,100833942,589,589,589,589,0
|
|
20230810,180200,100833942,589,589,589,589,0
|
|
20230810,180100,100833942,589,589,589,589,0
|
|
20230810,180000,100833942,589,589,589,589,0
|
|
20230810,175900,100833942,589,589,589,589,0
|
|
20230810,175800,100833942,589,589,589,589,0
|
|
20230810,175700,100833942,589,589,589,589,0
|
|
20230810,175600,100833942,589,589,589,589,0
|
|
20230810,175500,100833942,589,589,589,589,0
|
|
20230810,175400,100833942,589,589,589,589,0
|
|
20230810,175300,100833942,589,589,589,589,0
|
|
20230810,175200,100833942,589,589,589,589,0
|
|
20230810,175100,100833942,589,589,589,589,0
|
|
20230810,175000,100833942,589,589,589,589,0
|
|
20230810,174900,100833942,589,589,589,589,0
|
|
20230810,174800,100833942,589,589,589,589,8578
|
|
20230810,174700,100833942,589,589,589,589,0
|
|
20230810,174600,100833942,589,589,589,589,0
|
|
20230810,174500,100833942,589,589,589,589,0
|
|
20230810,174400,100833942,589,589,589,589,0
|
|
20230810,174300,100833942,589,589,589,589,0
|
|
20230810,174200,100833942,589,589,589,589,0
|
|
20230810,174100,100833942,589,589,589,589,0
|
|
20230810,174000,100833942,589,589,589,589,0
|
|
20230810,173900,100833942,589,589,589,589,0
|
|
20230810,173800,100833942,589,589,589,589,0
|
|
20230810,173700,100833942,589,589,589,589,0
|
|
20230810,173600,100833942,589,589,589,589,0
|
|
20230810,173500,100833942,589,589,589,589,0
|
|
20230810,173400,100833942,589,589,589,589,0
|
|
20230810,173300,100833942,589,589,589,589,0
|
|
20230810,173200,100833942,589,589,589,589,0
|
|
20230810,173100,100833942,589,589,589,589,0
|
|
20230810,173000,100833942,589,589,589,589,0
|
|
20230810,172900,100833942,589,589,589,589,0
|
|
20230810,172800,100833942,589,589,589,589,0
|
|
20230810,172700,100833942,589,589,589,589,0
|
|
20230810,172600,100833942,589,589,589,589,0
|
|
20230810,172500,100833942,589,589,589,589,0
|
|
20230810,172400,100833942,589,589,589,589,0
|
|
20230810,172300,100833942,589,589,589,589,0
|
|
20230810,172200,100833942,589,589,589,589,0
|
|
20230810,172100,100833942,589,589,589,589,0
|
|
20230810,172000,100833942,589,589,589,589,0
|
|
20230810,171900,100833942,589,589,589,589,0
|
|
20230810,171800,100833942,589,589,589,589,8578
|
|
20230810,171700,100833942,589,589,589,589,0
|
|
20230810,171600,100833942,589,589,589,589,0
|
|
20230810,171500,100833942,589,589,589,589,0
|
|
20230810,171400,100833942,589,589,589,589,0
|
|
20230810,171300,100833942,589,589,589,589,0
|
|
20230810,171200,100833942,589,589,589,589,0
|
|
20230810,171100,100833942,589,589,589,589,0
|
|
20230810,171000,100833942,589,589,589,589,0
|
|
20230810,170900,100833942,589,589,589,589,0
|
|
20230810,170800,100833942,589,589,589,589,0
|
|
20230810,170700,100833942,589,589,589,589,0
|
|
20230810,170600,100833942,589,589,589,589,0
|
|
20230810,170500,100833942,589,589,589,589,0
|
|
20230810,170400,100833942,589,589,589,589,0
|
|
20230810,170300,100833942,589,589,589,589,0
|
|
20230810,170200,100833942,589,589,589,589,0
|
|
20230810,170100,100833942,589,589,589,589,0
|
|
20230810,170000,100833942,589,589,589,589,0
|
|
20230810,165900,100833942,589,589,589,589,0
|
|
20230810,165800,100833942,589,589,589,589,0
|
|
20230810,165700,100833942,589,589,589,589,0
|
|
20230810,165600,100833942,589,589,589,589,0
|
|
20230810,165500,100833942,589,589,589,589,0
|
|
20230810,165400,100833942,589,589,589,589,0
|
|
20230810,165300,100833942,589,589,589,589,0
|
|
20230810,165200,100833942,589,589,589,589,0
|
|
20230810,165100,100833942,589,589,589,589,0
|
|
20230810,165000,100833942,589,589,589,589,0
|
|
20230810,164900,100833942,589,589,589,589,0
|
|
20230810,164800,100833942,589,589,589,589,8578
|
|
20230810,164700,100833942,589,589,589,589,0
|
|
20230810,164600,100833942,589,589,589,589,0
|
|
20230810,164500,100833942,589,589,589,589,0
|
|
20230810,164400,100833942,589,589,589,589,0
|
|
20230810,164300,100833942,589,589,589,589,0
|
|
20230810,164200,100833942,589,589,589,589,0
|
|
20230810,164100,100833942,589,589,589,589,0
|
|
20230810,164000,100833942,589,589,589,589,0
|
|
20230810,163900,100833942,589,589,589,589,0
|
|
20230810,163800,100833942,589,589,589,589,0
|
|
20230810,163700,100833942,589,589,589,589,0
|
|
20230810,163600,100833942,589,589,589,589,0
|
|
20230810,163500,100833942,589,589,589,589,0
|
|
20230810,163400,100833942,589,589,589,589,0
|
|
20230810,163300,100833942,589,589,589,589,0
|
|
20230810,163200,100833942,589,589,589,589,0
|
|
20230810,163100,100833942,589,589,589,589,0
|
|
20230810,163000,100833942,589,589,589,589,0
|
|
20230810,162900,100833942,589,589,589,589,0
|
|
20230810,162800,100833942,589,589,589,589,0
|
|
20230810,162700,100833942,589,589,589,589,0
|
|
20230810,162600,100833942,589,589,589,589,0
|
|
20230810,162500,100833942,589,589,589,589,0
|
|
20230810,162400,100833942,589,589,589,589,0
|
|
20230810,162300,100833942,589,589,589,589,0
|
|
20230810,162200,100833942,589,589,589,589,0
|
|
20230810,162100,100833942,589,589,589,589,0
|
|
20230810,162000,100833942,589,589,589,589,0
|
|
20230810,161900,100833942,589,589,589,589,0
|
|
20230810,161800,100833942,589,589,589,589,8578
|
|
20230810,161700,100833942,589,589,589,589,0
|
|
20230810,161600,100833942,589,589,589,589,0
|
|
20230810,161500,100833942,589,589,589,589,0
|
|
20230810,161400,100833942,589,589,589,589,0
|
|
20230810,161300,100833942,589,589,589,589,0
|
|
20230810,161200,100833942,589,589,589,589,0
|
|
20230810,161100,100833942,589,589,589,589,0
|
|
20230810,161000,100833942,589,589,589,589,0
|
|
20230810,160900,100833942,589,589,589,589,0
|
|
20230810,160800,100833942,589,589,589,589,0
|
|
20230810,160700,100833942,589,589,589,589,0
|
|
20230810,160600,100833942,589,589,589,589,0
|
|
20230810,160500,100833942,589,589,589,589,0
|
|
20230810,160400,100833942,589,589,589,589,0
|
|
20230810,160300,100833942,589,589,589,589,0
|
|
20230810,160200,100833942,589,589,589,589,0
|
|
20230810,160100,100833942,589,589,589,589,0
|
|
20230810,160000,100833942,589,589,589,589,0
|
|
20230810,155900,100833942,589,589,589,589,0
|
|
20230810,155800,100833942,589,589,589,589,0
|
|
20230810,155700,100833942,589,589,589,589,0
|
|
20230810,155600,100833942,589,589,589,589,0
|
|
20230810,155500,100833942,589,589,589,589,0
|
|
20230810,155400,100833942,589,589,589,589,0
|
|
20230810,155300,100833942,589,589,589,589,0
|
|
20230810,155200,100833942,589,589,589,589,0
|
|
20230810,155100,100833942,589,589,589,589,0
|
|
20230810,155000,100833942,589,589,589,589,0
|
|
20230810,154900,100833942,589,589,589,589,0
|
|
20230810,154800,100833942,589,589,589,589,8578
|
|
20230810,154700,100833942,589,589,589,589,0
|
|
20230810,154600,100833942,589,589,589,589,0
|
|
20230810,154500,100833942,589,589,589,589,0
|
|
20230810,154400,100833942,589,589,589,589,0
|
|
20230810,154300,100833942,589,589,589,589,0
|
|
20230810,154200,100833942,589,589,589,589,0
|
|
20230810,154100,100833942,589,589,589,589,0
|
|
20230810,154000,100833942,589,589,589,589,0
|
|
20230810,153900,100833942,589,589,589,589,0
|
|
20230810,153800,100833942,589,589,589,589,0
|
|
20230810,153700,100833942,589,589,589,589,0
|
|
20230810,153600,100833942,589,589,589,589,0
|
|
20230810,153500,100833942,589,589,589,589,0
|
|
20230810,153400,100833942,589,589,589,589,0
|
|
20230810,153300,100833942,589,589,589,589,0
|
|
20230810,153200,100833942,589,589,589,589,0
|
|
20230810,153100,100833942,589,589,589,589,0
|
|
20230810,153000,100833942,589,589,589,589,8578
|
|
20230810,152900,95781500,583,583,583,583,0
|
|
20230810,152800,95781500,583,583,583,583,0
|
|
20230810,152700,95781500,583,583,583,583,0
|
|
20230810,152600,95781500,583,583,583,583,0
|
|
20230810,152500,95781500,583,583,583,583,0
|
|
20230810,152400,95781500,583,583,583,583,0
|
|
20230810,152300,95781500,583,583,583,583,0
|
|
20230810,152200,95781500,583,583,583,583,0
|
|
20230810,152100,95781500,583,583,583,583,0
|
|
20230810,152000,95781500,583,583,583,583,0
|
|
20230810,151900,95781500,583,583,583,583,1575
|
|
20230810,151800,94863275,582,582,582,582,32
|
|
20230810,151700,94844651,582,582,582,582,56
|
|
20230810,151600,94812059,582,583,583,582,119
|
|
20230810,151500,94742763,583,583,583,583,2581
|
|
20230810,151400,93238040,583,583,583,583,106
|
|
20230810,151300,93176242,583,583,583,583,1563
|
|
20230810,151200,92265013,582,582,582,582,135
|
|
20230810,151100,92186443,582,581,582,581,137
|
|
20230810,151000,92106735,581,581,581,581,122
|
|
20230810,150900,92035853,581,581,581,581,52
|
|
20230810,150800,92005641,581,581,581,581,56
|
|
20230810,150700,91973105,581,581,581,581,187
|
|
20230810,150600,91864458,581,581,581,581,147
|
|
20230810,150500,91779051,581,582,583,581,1046
|
|
20230810,150400,91169424,581,581,581,581,56
|
|
20230810,150300,91136888,581,581,581,581,228
|
|
20230810,150200,91004420,581,581,581,581,26
|
|
20230810,150100,90989314,581,580,581,580,660
|
|
20230810,150000,90605910,580,580,581,580,201
|
|
20230810,145900,90489329,580,580,580,580,109
|
|
20230810,145800,90426109,579,580,580,579,1149
|
|
20230810,145700,89759715,580,580,580,580,118
|
|
20230810,145600,89691275,580,580,580,580,150
|
|
20230810,145500,89604275,580,580,580,580,30
|
|
20230810,145400,89586875,580,580,580,580,458
|
|
20230810,145300,89321235,580,580,580,580,81
|
|
20230810,145200,89274255,580,580,580,580,204
|
|
20230810,145100,89155935,580,581,581,580,148
|
|
20230810,145000,89070079,580,579,580,579,114
|
|
20230810,144900,89004034,579,579,579,579,126
|
|
20230810,144800,88931080,579,579,579,579,52
|
|
20230810,144700,88900972,579,580,580,579,213
|
|
20230810,144600,88777529,580,580,580,580,30
|
|
20230810,144500,88760129,580,581,582,580,2330
|
|
20230810,144400,87404971,581,581,582,581,1446
|
|
20230810,144300,86563553,581,581,581,581,1124
|
|
20230810,144200,85910509,580,579,580,579,228
|
|
20230810,144100,85778401,579,579,579,579,148
|
|
20230810,144000,85692709,579,579,579,579,81
|
|
20230810,143900,85645810,579,579,579,579,82
|
|
20230810,143800,85598332,579,579,579,579,199
|
|
20230810,143700,85483111,579,579,579,579,29
|
|
20230810,143600,85466320,579,579,579,579,1638
|
|
20230810,143500,84517918,579,579,579,579,52
|
|
20230810,143400,84487810,579,579,579,579,39
|
|
20230810,143300,84465229,578,578,579,578,203
|
|
20230810,143200,84347879,578,578,578,578,82
|
|
20230810,143100,84300483,578,578,578,578,202
|
|
20230810,143000,84183727,578,578,578,578,26
|
|
20230810,142900,84168699,578,578,578,578,82
|
|
20230810,142800,84121303,578,577,578,577,96
|
|
20230810,142700,84065908,577,577,577,577,55
|
|
20230810,142600,84034173,577,578,578,577,160
|
|
20230810,142500,83941826,581,577,581,577,474
|
|
20230810,142400,83667988,577,577,577,577,135
|
|
20230810,142300,83590093,577,577,577,577,52
|
|
20230810,142200,83560089,577,577,577,577,137
|
|
20230810,142100,83481040,577,577,577,577,121
|
|
20230810,142000,83411223,577,577,577,577,133
|
|
20230810,141900,83334482,577,577,577,577,82
|
|
20230810,141800,83287168,577,577,577,577,67
|
|
20230810,141700,83248509,577,577,577,577,161
|
|
20230810,141600,83155612,577,577,577,577,97
|
|
20230810,141500,83099643,577,578,578,577,131
|
|
20230810,141400,83024006,577,577,577,577,81
|
|
20230810,141300,82977269,577,577,577,577,132
|
|
20230810,141200,82901105,577,578,578,577,970
|
|
20230810,141100,82340945,578,578,579,578,137
|
|
20230810,141000,82261755,578,577,578,577,212
|
|
20230810,140900,82139245,577,578,578,577,3059
|
|
20230810,140800,80374173,578,578,578,578,507
|
|
20230810,140700,80081127,578,578,578,578,81
|
|
20230810,140600,80034309,578,578,578,578,107
|
|
20230810,140500,79972463,578,578,578,578,56
|
|
20230810,140400,79940095,578,577,578,577,242
|
|
20230810,140300,79800355,578,577,578,577,74
|
|
20230810,140200,79757609,578,577,578,577,123
|
|
20230810,140100,79686571,577,577,577,577,52
|
|
20230810,140000,79656567,577,577,578,577,2130
|
|
20230810,135900,78427057,577,579,581,577,331
|
|
20230810,135800,78235797,578,577,578,577,53
|
|
20230810,135700,78205215,577,577,577,577,136
|
|
20230810,135600,78126743,577,578,578,577,98
|
|
20230810,135500,78070192,577,578,578,577,157
|
|
20230810,135400,77979502,577,579,579,577,64
|
|
20230810,135300,77942556,579,578,584,577,363
|
|
20230810,135200,77731526,577,577,578,577,312
|
|
20230810,135100,77551399,577,579,579,577,34
|
|
20230810,135000,77531765,577,577,577,577,55
|
|
20230810,134900,77500030,577,577,577,577,82
|
|
20230810,134800,77452716,577,578,578,577,3865
|
|
20230810,134700,75218933,578,578,578,578,81
|
|
20230810,134600,75172115,578,578,578,578,93
|
|
20230810,134500,75118361,578,578,578,578,73
|
|
20230810,134400,75076167,578,577,578,577,188
|
|
20230810,134300,74967559,578,578,579,575,751
|
|
20230810,134200,74534221,577,577,580,577,69
|
|
20230810,134100,74494369,577,577,578,577,278
|
|
20230810,134000,74333816,577,578,578,577,57
|
|
20230810,133900,74300926,577,578,581,572,1844
|
|
20230810,133800,73243598,578,575,578,575,4968
|
|
20230810,133700,70375082,574,574,574,574,137
|
|
20230810,133600,70296444,574,574,574,574,112
|
|
20230810,133500,70232156,573,574,574,573,66
|
|
20230810,133400,70194327,574,574,574,574,136
|
|
20230810,133300,70116263,574,574,574,574,37
|
|
20230810,133200,70095025,574,573,574,573,217
|
|
20230810,133100,69970603,573,573,573,573,26
|
|
20230810,133000,69955705,573,573,573,573,203
|
|
20230810,132900,69839386,573,573,573,573,52
|
|
20230810,132800,69809590,573,573,573,573,216
|
|
20230810,132700,69685822,573,573,573,573,56
|
|
20230810,132600,69653734,573,573,573,573,52
|
|
20230810,132500,69623938,573,573,574,573,123
|
|
20230810,132400,69553416,574,573,574,573,154
|
|
20230810,132300,69465168,572,572,572,572,82
|
|
20230810,132200,69418264,573,572,573,572,88
|
|
20230810,132100,69367921,573,572,573,572,183
|
|
20230810,132000,69263235,572,572,572,572,56
|
|
20230810,131900,69231203,572,573,573,572,116
|
|
20230810,131800,69164761,573,573,574,573,85
|
|
20230810,131700,69116027,573,573,573,573,123
|
|
20230810,131600,69045548,573,572,573,572,132
|
|
20230810,131500,68969938,572,572,572,572,55
|
|
20230810,131400,68938478,572,573,574,572,16484
|
|
20230810,131300,59485072,573,573,573,573,134
|
|
20230810,131200,59408290,573,573,573,573,106
|
|
20230810,131100,59347552,573,573,573,573,119
|
|
20230810,131000,59279365,573,574,574,573,1201
|
|
20230810,130900,58590017,574,574,574,574,107
|
|
20230810,130800,58528599,574,574,574,574,119
|
|
20230810,130700,58460293,574,574,574,574,158
|
|
20230810,130600,58369601,574,574,574,574,26
|
|
20230810,130500,58354677,574,574,574,574,1140
|
|
20230810,130400,57700317,574,574,574,574,144
|
|
20230810,130300,57617661,574,574,574,574,159
|
|
20230810,130200,57526395,575,575,575,575,15
|
|
20230810,130100,57517770,574,575,575,574,145
|
|
20230810,130000,57434473,575,574,577,574,852
|
|
20230810,125900,56943195,575,575,575,574,92
|
|
20230810,125800,56890313,575,574,575,574,403
|
|
20230810,125700,56658961,574,574,574,574,1095
|
|
20230810,125600,56030431,574,574,574,574,97
|
|
20230810,125500,55974753,574,574,574,574,162
|
|
20230810,125400,55881765,574,574,574,574,176
|
|
20230810,125300,55780741,574,574,574,574,17
|
|
20230810,125200,55770983,574,574,574,574,2387
|
|
20230810,125100,54400845,574,574,574,574,175
|
|
20230810,125000,54300395,574,574,574,574,17
|
|
20230810,124900,54290637,574,574,574,574,176
|
|
20230810,124800,54189613,574,574,574,574,52
|
|
20230810,124700,54159765,574,574,574,574,177
|
|
20230810,124600,54058167,574,574,574,574,26
|
|
20230810,124500,54043243,574,575,575,574,68
|
|
20230810,124400,54004210,576,576,576,576,203
|
|
20230810,124300,53887282,574,574,574,574,85
|
|
20230810,124200,53838492,574,574,574,573,118
|
|
20230810,124100,53770840,574,574,574,574,130
|
|
20230810,124000,53696220,574,574,574,574,98
|
|
20230810,123900,53639968,574,574,574,574,1120
|
|
20230810,123800,52997088,574,574,574,574,338
|
|
20230810,123700,52803076,574,574,574,574,143
|
|
20230810,123600,52720994,574,575,575,574,405
|
|
20230810,123500,52488479,575,575,575,575,81
|
|
20230810,123400,52441904,576,574,576,574,150
|
|
20230810,123300,52355666,574,574,574,574,286
|
|
20230810,123200,52191502,576,576,576,576,0
|
|
20230810,123100,52191502,576,576,576,576,240
|
|
20230810,123000,52053262,576,575,576,573,141
|
|
20230810,122900,51972064,575,573,575,573,467
|
|
20230810,122800,51704065,573,573,573,573,3325
|
|
20230810,122700,49798840,573,573,573,573,25
|
|
20230810,122600,49784515,577,573,577,573,1193
|
|
20230810,122500,49097041,573,573,573,573,240
|
|
20230810,122400,48959521,573,573,573,573,334
|
|
20230810,122300,48768139,573,573,573,573,180
|
|
20230810,122200,48664999,573,573,573,573,219
|
|
20230810,122100,48539512,573,573,573,573,12
|
|
20230810,122000,48532636,573,573,573,573,258
|
|
20230810,121900,48384802,573,573,573,573,126
|
|
20230810,121800,48312604,573,573,573,573,202
|
|
20230810,121700,48196858,574,574,574,574,103
|
|
20230810,121600,48137736,573,574,574,573,221
|
|
20230810,121500,48010996,574,573,574,573,145
|
|
20230810,121400,47927880,575,575,575,575,53
|
|
20230810,121300,47897405,573,573,573,573,297
|
|
20230810,121200,47727224,573,573,573,573,127
|
|
20230810,121100,47654453,574,573,574,573,207
|
|
20230810,121000,47535728,573,573,573,573,88
|
|
20230810,120900,47485304,573,573,573,573,138
|
|
20230810,120800,47406230,573,574,574,573,209
|
|
20230810,120700,47286458,576,573,576,573,307
|
|
20230810,120600,47110544,573,573,573,573,207
|
|
20230810,120500,46991933,573,573,573,573,25
|
|
20230810,120400,46977608,573,573,573,573,387
|
|
20230810,120300,46755857,574,574,574,574,38
|
|
20230810,120200,46734045,574,574,574,574,217
|
|
20230810,120100,46609487,574,574,574,574,81
|
|
20230810,120000,46562993,576,574,576,574,924
|
|
20230810,115900,46031101,574,574,574,574,12
|
|
20230810,115800,46024213,574,574,574,574,253
|
|
20230810,115700,45878991,574,574,574,574,273
|
|
20230810,115600,45722289,574,574,574,574,239
|
|
20230810,115500,45585103,574,574,574,574,92
|
|
20230810,115400,45532295,574,574,574,574,206
|
|
20230810,115300,45414051,574,574,574,574,12
|
|
20230810,115200,45407163,574,573,574,573,735
|
|
20230810,115100,44985301,573,573,573,573,194
|
|
20230810,115000,44874139,573,573,573,573,214
|
|
20230810,114900,44751517,573,573,573,573,129
|
|
20230810,114800,44677600,573,573,573,573,194
|
|
20230810,114700,44566438,573,573,573,573,99
|
|
20230810,114600,44509711,573,573,574,573,197
|
|
20230810,114500,44396828,573,574,574,573,207
|
|
20230810,114400,44278124,574,574,574,574,114
|
|
20230810,114300,44212688,574,575,575,574,228
|
|
20230810,114200,44081815,574,574,574,574,147
|
|
20230810,114100,43997437,574,574,574,574,81
|
|
20230810,114000,43950943,574,575,575,574,66
|
|
20230810,113900,43913026,573,573,573,572,194
|
|
20230810,113800,43802025,573,573,573,573,0
|
|
20230810,113700,43802025,573,573,573,573,33
|
|
20230810,113600,43783116,573,572,573,572,63
|
|
20230810,113500,43747051,573,573,573,573,0
|
|
20230810,113400,43747051,573,572,573,572,118
|
|
20230810,113300,43679554,572,572,572,572,5
|
|
20230810,113200,43676694,572,572,572,572,115
|
|
20230810,113100,43610914,572,572,572,572,35
|
|
20230810,113000,43590894,571,571,571,571,2
|
|
20230810,112900,43589752,571,571,571,571,35
|
|
20230810,112800,43569767,571,571,571,571,35
|
|
20230810,112700,43549782,571,571,571,571,1
|
|
20230810,112600,43549211,571,571,571,571,33
|
|
20230810,112500,43530368,571,571,571,571,0
|
|
20230810,112400,43530368,571,571,571,571,33
|
|
20230810,112300,43511525,571,571,571,571,33
|
|
20230810,112200,43492682,571,571,571,571,19
|
|
20230810,112100,43481833,572,572,572,572,14
|
|
20230810,112000,43473825,573,573,573,573,0
|
|
20230810,111900,43473825,573,573,573,573,0
|
|
20230810,111800,43473825,573,573,573,573,80
|
|
20230810,111700,43427985,573,573,573,573,0
|
|
20230810,111600,43427985,573,573,573,573,0
|
|
20230810,111500,43427985,573,573,573,573,0
|
|
20230810,111400,43427985,573,573,573,573,0
|
|
20230810,111300,43427985,573,573,573,573,0
|
|
20230810,111200,43427985,573,573,573,573,0
|
|
20230810,111100,43427985,573,573,573,573,0
|
|
20230810,111000,43427985,573,573,573,573,1
|
|
20230810,110900,43427412,575,574,575,574,2
|
|
20230810,110800,43426263,573,573,573,573,33
|
|
20230810,110700,43407354,573,573,573,573,0
|
|
20230810,110600,43407354,573,573,573,573,0
|
|
20230810,110500,43407354,573,573,573,573,1
|
|
20230810,110400,43406781,571,571,571,571,1266
|
|
20230810,110300,42683895,575,575,575,575,0
|
|
20230810,110200,42683895,575,575,575,575,0
|
|
20230810,110100,42683895,575,575,575,575,0
|
|
20230810,110000,42683895,575,575,575,575,0
|
|
20230810,105900,42683895,575,575,575,575,0
|
|
20230810,105800,42683895,575,575,575,575,0
|
|
20230810,105700,42683895,575,571,575,571,134
|
|
20230810,105600,42606857,570,570,570,570,0
|
|
20230810,105500,42606857,570,570,570,570,5
|
|
20230810,105400,42604007,569,569,569,569,1326
|
|
20230810,105300,41849513,569,569,569,569,0
|
|
20230810,105200,41849513,569,569,569,569,0
|
|
20230810,105100,41849513,569,569,569,569,0
|
|
20230810,105000,41849513,569,569,569,569,0
|
|
20230810,104900,41849513,569,569,569,569,0
|
|
20230810,104800,41849513,569,569,569,569,0
|
|
20230810,104700,41849513,569,569,569,569,50
|
|
20230810,104600,41821063,569,569,569,569,17
|
|
20230810,104500,41811390,566,566,566,566,0
|
|
20230810,104400,41811390,566,566,566,566,1
|
|
20230810,104300,41810824,566,566,566,566,0
|
|
20230810,104200,41810824,566,566,566,566,0
|
|
20230810,104100,41810824,566,566,566,566,0
|
|
20230810,104000,41810824,566,566,566,566,0
|
|
20230810,103900,41810824,566,566,566,566,1
|
|
20230810,103800,41810258,568,568,568,568,0
|
|
20230810,103700,41810258,568,568,568,568,0
|
|
20230810,103600,41810258,568,568,568,568,149
|
|
20230810,103500,41725626,567,567,567,567,85
|
|
20230810,103400,41677431,567,567,567,567,0
|
|
20230810,103300,41677431,567,567,567,567,0
|
|
20230810,103200,41677431,567,567,567,567,68
|
|
20230810,103100,41638875,568,568,568,568,0
|
|
20230810,103000,41638875,568,568,568,568,0
|
|
20230810,102900,41638875,568,568,568,568,0
|
|
20230810,102800,41638875,568,568,568,568,1
|
|
20230810,102700,41638307,568,568,568,568,122
|
|
20230810,102600,41569011,568,568,568,568,30
|
|
20230810,102500,41551971,568,568,568,568,200
|
|
20230810,102400,41438371,568,568,568,568,0
|
|
20230810,102300,41438371,568,568,568,568,0
|
|
20230810,102200,41438371,568,568,568,568,0
|
|
20230810,102100,41438371,568,568,568,568,0
|
|
20230810,102000,41438371,568,568,568,568,1
|
|
20230810,101900,41437803,564,564,564,564,0
|
|
20230810,101800,41437803,564,564,564,564,0
|
|
20230810,101700,41437803,564,564,564,564,0
|
|
20230810,101600,41437803,564,564,564,564,5
|
|
20230810,101500,41434983,564,564,564,564,0
|
|
20230810,101400,41434983,564,564,564,564,0
|
|
20230810,101300,41434983,564,564,564,564,0
|
|
20230810,101200,41434983,564,564,564,564,0
|
|
20230810,101100,41434983,564,564,564,564,17797
|
|
20230810,101000,31397475,564,564,564,564,1
|
|
20230810,100900,31396911,564,564,564,564,0
|
|
20230810,100800,31396911,564,564,564,564,0
|
|
20230810,100700,31396911,564,564,564,564,0
|
|
20230810,100600,31396911,564,564,564,564,0
|
|
20230810,100500,31396911,564,564,564,564,0
|
|
20230810,100400,31396911,564,564,564,564,0
|
|
20230810,100300,31396911,564,566,566,564,2105
|
|
20230810,100200,30208841,566,566,566,566,0
|
|
20230810,100100,30208841,566,566,566,566,0
|
|
20230810,100000,30208841,566,566,566,566,0
|
|
20230810,095900,30208841,566,566,566,566,0
|
|
20230810,095800,30208841,566,566,566,566,0
|
|
20230810,095700,30208841,566,566,566,566,1
|
|
20230810,095600,30208275,568,568,568,568,0
|
|
20230810,095500,30208275,568,568,568,568,1
|
|
20230810,095400,30207707,567,567,567,567,1
|
|
20230810,095300,30207140,568,568,568,568,0
|
|
20230810,095200,30207140,568,568,568,568,13
|
|
20230810,095100,30199756,566,566,566,566,4
|
|
20230810,095000,30197492,566,566,566,566,0
|
|
20230810,094900,30197492,566,566,566,566,0
|
|
20230810,094800,30197492,566,566,566,566,0
|
|
20230810,094700,30197492,566,566,566,566,0
|
|
20230810,094600,30197492,566,568,568,566,272
|
|
20230810,094500,30043294,569,569,569,569,1
|
|
20230810,094400,30042725,568,566,568,566,1329
|
|
20230810,094300,29289555,565,565,565,565,108
|
|
20230810,094200,29228535,565,565,565,565,1
|
|
20230810,094100,29227970,564,564,564,564,0
|
|
20230810,094000,29227970,564,564,564,564,0
|
|
20230810,093900,29227970,564,564,564,564,1433
|
|
20230810,093800,28419758,563,563,563,563,268
|
|
20230810,093700,28268874,564,564,564,564,0
|
|
20230810,093600,28268874,564,564,564,564,5
|
|
20230810,093500,28266054,564,564,564,564,0
|
|
20230810,093400,28266054,564,564,564,564,0
|
|
20230810,093300,28266054,564,564,564,564,0
|
|
20230810,093200,28266054,564,564,564,564,1
|
|
20230810,093100,28265490,563,563,563,563,0
|
|
20230810,093000,28265490,563,562,563,562,5599
|
|
20230810,092900,25118851,562,562,562,562,400
|
|
20230810,092800,24894051,565,565,565,565,0
|
|
20230810,092700,24894051,565,562,565,562,2752
|
|
20230810,092600,23347424,562,562,562,562,259
|
|
20230810,092500,23201866,562,562,562,562,6
|
|
20230810,092400,23198494,562,562,562,562,0
|
|
20230810,092300,23198494,562,562,562,562,1
|
|
20230810,092200,23197932,567,567,567,567,0
|
|
20230810,092100,23197932,567,567,567,567,0
|
|
20230810,092000,23197932,567,567,567,567,0
|
|
20230810,091900,23197932,567,567,567,567,0
|
|
20230810,091800,23197932,567,567,567,567,0
|
|
20230810,091700,23197932,567,567,567,567,0
|
|
20230810,091600,23197932,567,567,567,567,0
|
|
20230810,091500,23197932,567,567,567,567,1
|
|
20230810,091400,23197365,560,560,560,560,0
|
|
20230810,091300,23197365,560,564,564,560,1288
|
|
20230810,091200,22474501,564,564,564,564,0
|
|
20230810,091100,22474501,564,564,568,562,4077
|
|
20230810,091000,20180526,565,569,569,565,61
|
|
20230810,090900,20146057,564,564,564,564,0
|
|
20230810,090800,20146057,564,564,564,564,0
|
|
20230810,090700,20146057,564,572,572,563,8183
|
|
20230810,090600,15498166,572,572,572,572,0
|
|
20230810,090500,15498166,572,572,572,572,2374
|
|
20230810,090400,14140238,573,584,584,573,5990
|
|
20230810,090300,10706923,585,585,585,585,0
|
|
20230810,090200,10706923,585,577,585,575,8073
|
|
20230810,090100,6039757,577,578,583,577,2856
|
|
20230810,090000,4385777,577,577,577,577,7601
|