590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184700,85828603,509,509,509,509,3045
|
|
20230904,184600,85828603,509,509,509,509,0
|
|
20230904,184500,85828603,509,509,509,509,0
|
|
20230904,184400,85828603,509,509,509,509,0
|
|
20230904,184300,85828603,509,509,509,509,0
|
|
20230904,184200,85828603,509,509,509,509,0
|
|
20230904,184100,85828603,509,509,509,509,0
|
|
20230904,184000,85828603,509,509,509,509,0
|
|
20230904,183900,85828603,509,509,509,509,0
|
|
20230904,183800,85828603,509,509,509,509,0
|
|
20230904,183700,85828603,509,509,509,509,0
|
|
20230904,183600,85828603,509,509,509,509,0
|
|
20230904,183500,85828603,509,509,509,509,0
|
|
20230904,183400,85828603,509,509,509,509,0
|
|
20230904,183300,85828603,509,509,509,509,0
|
|
20230904,183200,85828603,509,509,509,509,0
|
|
20230904,183100,85828603,509,509,509,509,0
|
|
20230904,183000,85828603,509,509,509,509,0
|
|
20230904,182900,85828603,509,509,509,509,0
|
|
20230904,182800,85828603,509,509,509,509,0
|
|
20230904,182700,85828603,509,509,509,509,0
|
|
20230904,182600,85828603,509,509,509,509,0
|
|
20230904,182500,85828603,509,509,509,509,0
|
|
20230904,182400,85828603,509,509,509,509,0
|
|
20230904,182300,85828603,509,509,509,509,0
|
|
20230904,182200,85828603,509,509,509,509,0
|
|
20230904,182100,85828603,509,509,509,509,0
|
|
20230904,182000,85828603,509,509,509,509,0
|
|
20230904,181900,85828603,509,509,509,509,0
|
|
20230904,181800,85828603,509,509,509,509,0
|
|
20230904,181700,85828603,509,509,509,509,3045
|
|
20230904,181600,85828603,509,509,509,509,0
|
|
20230904,181500,85828603,509,509,509,509,0
|
|
20230904,181400,85828603,509,509,509,509,0
|
|
20230904,181300,85828603,509,509,509,509,0
|
|
20230904,181200,85828603,509,509,509,509,0
|
|
20230904,181100,85828603,509,509,509,509,0
|
|
20230904,181000,85828603,509,509,509,509,0
|
|
20230904,180900,85828603,509,509,509,509,0
|
|
20230904,180800,85828603,509,509,509,509,0
|
|
20230904,180700,85828603,509,509,509,509,0
|
|
20230904,180600,85828603,509,509,509,509,0
|
|
20230904,180500,85828603,509,509,509,509,0
|
|
20230904,180400,85828603,509,509,509,509,0
|
|
20230904,180300,85828603,509,509,509,509,0
|
|
20230904,180200,85828603,509,509,509,509,0
|
|
20230904,180100,85828603,509,509,509,509,0
|
|
20230904,180000,85828603,509,509,509,509,0
|
|
20230904,175900,85828603,509,509,509,509,0
|
|
20230904,175800,85828603,509,509,509,509,0
|
|
20230904,175700,85828603,509,509,509,509,0
|
|
20230904,175600,85828603,509,509,509,509,0
|
|
20230904,175500,85828603,509,509,509,509,0
|
|
20230904,175400,85828603,509,509,509,509,0
|
|
20230904,175300,85828603,509,509,509,509,0
|
|
20230904,175200,85828603,509,509,509,509,0
|
|
20230904,175100,85828603,509,509,509,509,0
|
|
20230904,175000,85828603,509,509,509,509,0
|
|
20230904,174900,85828603,509,509,509,509,0
|
|
20230904,174800,85828603,509,509,509,509,0
|
|
20230904,174700,85828603,509,509,509,509,3045
|
|
20230904,174600,85828603,509,509,509,509,0
|
|
20230904,174500,85828603,509,509,509,509,0
|
|
20230904,174400,85828603,509,509,509,509,0
|
|
20230904,174300,85828603,509,509,509,509,0
|
|
20230904,174200,85828603,509,509,509,509,0
|
|
20230904,174100,85828603,509,509,509,509,0
|
|
20230904,174000,85828603,509,509,509,509,0
|
|
20230904,173900,85828603,509,509,509,509,0
|
|
20230904,173800,85828603,509,509,509,509,0
|
|
20230904,173700,85828603,509,509,509,509,0
|
|
20230904,173600,85828603,509,509,509,509,0
|
|
20230904,173500,85828603,509,509,509,509,0
|
|
20230904,173400,85828603,509,509,509,509,0
|
|
20230904,173300,85828603,509,509,509,509,0
|
|
20230904,173200,85828603,509,509,509,509,0
|
|
20230904,173100,85828603,509,509,509,509,0
|
|
20230904,173000,85828603,509,509,509,509,0
|
|
20230904,172900,85828603,509,509,509,509,0
|
|
20230904,172800,85828603,509,509,509,509,0
|
|
20230904,172700,85828603,509,509,509,509,0
|
|
20230904,172600,85828603,509,509,509,509,0
|
|
20230904,172500,85828603,509,509,509,509,0
|
|
20230904,172400,85828603,509,509,509,509,0
|
|
20230904,172300,85828603,509,509,509,509,0
|
|
20230904,172200,85828603,509,509,509,509,0
|
|
20230904,172100,85828603,509,509,509,509,0
|
|
20230904,172000,85828603,509,509,509,509,0
|
|
20230904,171900,85828603,509,509,509,509,0
|
|
20230904,171800,85828603,509,509,509,509,0
|
|
20230904,171700,85828603,509,509,509,509,3045
|
|
20230904,171600,85828603,509,509,509,509,0
|
|
20230904,171500,85828603,509,509,509,509,0
|
|
20230904,171400,85828603,509,509,509,509,0
|
|
20230904,171300,85828603,509,509,509,509,0
|
|
20230904,171200,85828603,509,509,509,509,0
|
|
20230904,171100,85828603,509,509,509,509,0
|
|
20230904,171000,85828603,509,509,509,509,0
|
|
20230904,170900,85828603,509,509,509,509,0
|
|
20230904,170800,85828603,509,509,509,509,0
|
|
20230904,170700,85828603,509,509,509,509,0
|
|
20230904,170600,85828603,509,509,509,509,0
|
|
20230904,170500,85828603,509,509,509,509,0
|
|
20230904,170400,85828603,509,509,509,509,0
|
|
20230904,170300,85828603,509,509,509,509,0
|
|
20230904,170200,85828603,509,509,509,509,0
|
|
20230904,170100,85828603,509,509,509,509,0
|
|
20230904,170000,85828603,509,509,509,509,0
|
|
20230904,165900,85828603,509,509,509,509,0
|
|
20230904,165800,85828603,509,509,509,509,0
|
|
20230904,165700,85828603,509,509,509,509,0
|
|
20230904,165600,85828603,509,509,509,509,0
|
|
20230904,165500,85828603,509,509,509,509,0
|
|
20230904,165400,85828603,509,509,509,509,0
|
|
20230904,165300,85828603,509,509,509,509,0
|
|
20230904,165200,85828603,509,509,509,509,0
|
|
20230904,165100,85828603,509,509,509,509,0
|
|
20230904,165000,85828603,509,509,509,509,0
|
|
20230904,164900,85828603,509,509,509,509,0
|
|
20230904,164800,85828603,509,509,509,509,0
|
|
20230904,164700,85828603,509,509,509,509,3045
|
|
20230904,164600,85828603,509,509,509,509,0
|
|
20230904,164500,85828603,509,509,509,509,0
|
|
20230904,164400,85828603,509,509,509,509,0
|
|
20230904,164300,85828603,509,509,509,509,0
|
|
20230904,164200,85828603,509,509,509,509,0
|
|
20230904,164100,85828603,509,509,509,509,0
|
|
20230904,164000,85828603,509,509,509,509,0
|
|
20230904,163900,85828603,509,509,509,509,0
|
|
20230904,163800,85828603,509,509,509,509,0
|
|
20230904,163700,85828603,509,509,509,509,0
|
|
20230904,163600,85828603,509,509,509,509,0
|
|
20230904,163500,85828603,509,509,509,509,0
|
|
20230904,163400,85828603,509,509,509,509,0
|
|
20230904,163300,85828603,509,509,509,509,0
|
|
20230904,163200,85828603,509,509,509,509,0
|
|
20230904,163100,85828603,509,509,509,509,0
|
|
20230904,163000,85828603,509,509,509,509,0
|
|
20230904,162900,85828603,509,509,509,509,0
|
|
20230904,162800,85828603,509,509,509,509,0
|
|
20230904,162700,85828603,509,509,509,509,0
|
|
20230904,162600,85828603,509,509,509,509,0
|
|
20230904,162500,85828603,509,509,509,509,0
|
|
20230904,162400,85828603,509,509,509,509,0
|
|
20230904,162300,85828603,509,509,509,509,0
|
|
20230904,162200,85828603,509,509,509,509,0
|
|
20230904,162100,85828603,509,509,509,509,0
|
|
20230904,162000,85828603,509,509,509,509,0
|
|
20230904,161900,85828603,509,509,509,509,0
|
|
20230904,161800,85828603,509,509,509,509,0
|
|
20230904,161700,85828603,509,509,509,509,3045
|
|
20230904,161600,85828603,509,509,509,509,0
|
|
20230904,161500,85828603,509,509,509,509,0
|
|
20230904,161400,85828603,509,509,509,509,0
|
|
20230904,161300,85828603,509,509,509,509,0
|
|
20230904,161200,85828603,509,509,509,509,0
|
|
20230904,161100,85828603,509,509,509,509,0
|
|
20230904,161000,85828603,509,509,509,509,0
|
|
20230904,160900,85828603,509,509,509,509,0
|
|
20230904,160800,85828603,509,509,509,509,0
|
|
20230904,160700,85828603,509,509,509,509,0
|
|
20230904,160600,85828603,509,509,509,509,0
|
|
20230904,160500,85828603,509,509,509,509,0
|
|
20230904,160400,85828603,509,509,509,509,0
|
|
20230904,160300,85828603,509,509,509,509,0
|
|
20230904,160200,85828603,509,509,509,509,0
|
|
20230904,160100,85828603,509,509,509,509,0
|
|
20230904,160000,85828603,509,509,509,509,0
|
|
20230904,155900,85828603,509,509,509,509,0
|
|
20230904,155800,85828603,509,509,509,509,0
|
|
20230904,155700,85828603,509,509,509,509,0
|
|
20230904,155600,85828603,509,509,509,509,0
|
|
20230904,155500,85828603,509,509,509,509,0
|
|
20230904,155400,85828603,509,509,509,509,0
|
|
20230904,155300,85828603,509,509,509,509,0
|
|
20230904,155200,85828603,509,509,509,509,0
|
|
20230904,155100,85828603,509,509,509,509,0
|
|
20230904,155000,85828603,509,509,509,509,0
|
|
20230904,154900,85828603,509,509,509,509,0
|
|
20230904,154800,85828603,509,509,509,509,0
|
|
20230904,154700,85828603,509,509,509,509,3045
|
|
20230904,154600,85828603,509,509,509,509,0
|
|
20230904,154500,85828603,509,509,509,509,0
|
|
20230904,154400,85828603,509,509,509,509,0
|
|
20230904,154300,85828603,509,509,509,509,0
|
|
20230904,154200,85828603,509,509,509,509,0
|
|
20230904,154100,85828603,509,509,509,509,0
|
|
20230904,154000,85828603,509,509,509,509,0
|
|
20230904,153900,85828603,509,509,509,509,0
|
|
20230904,153800,85828603,509,509,509,509,0
|
|
20230904,153700,85828603,509,509,509,509,0
|
|
20230904,153600,85828603,509,509,509,509,0
|
|
20230904,153500,85828603,509,509,509,509,0
|
|
20230904,153400,85828603,509,509,509,509,0
|
|
20230904,153300,85828603,509,509,509,509,0
|
|
20230904,153200,85828603,509,509,509,509,0
|
|
20230904,153100,85828603,509,509,509,509,0
|
|
20230904,153000,85828603,509,509,509,509,3045
|
|
20230904,152900,84278698,502,502,502,502,0
|
|
20230904,152800,84278698,502,502,502,502,0
|
|
20230904,152700,84278698,502,502,502,502,0
|
|
20230904,152600,84278698,502,502,502,502,0
|
|
20230904,152500,84278698,502,502,502,502,0
|
|
20230904,152400,84278698,502,502,502,502,0
|
|
20230904,152300,84278698,502,502,502,502,0
|
|
20230904,152200,84278698,502,502,502,502,0
|
|
20230904,152100,84278698,502,502,502,502,0
|
|
20230904,152000,84278698,502,502,502,502,0
|
|
20230904,151900,84278698,502,502,502,502,0
|
|
20230904,151800,84278698,502,502,502,502,30
|
|
20230904,151700,84263638,503,503,503,503,0
|
|
20230904,151600,84263638,503,503,503,503,27
|
|
20230904,151500,84250057,501,501,501,501,0
|
|
20230904,151400,84250057,501,502,502,501,840
|
|
20230904,151300,83829111,503,503,503,503,0
|
|
20230904,151200,83829111,503,503,503,503,1
|
|
20230904,151100,83828608,503,503,503,503,6
|
|
20230904,151000,83825590,503,503,503,503,0
|
|
20230904,150900,83825590,503,503,503,503,1
|
|
20230904,150800,83825087,503,503,503,503,0
|
|
20230904,150700,83825087,503,503,503,503,0
|
|
20230904,150600,83825087,503,503,503,503,0
|
|
20230904,150500,83825087,503,503,503,503,0
|
|
20230904,150400,83825087,503,503,503,503,0
|
|
20230904,150300,83825087,503,503,503,503,0
|
|
20230904,150200,83825087,503,503,503,503,0
|
|
20230904,150100,83825087,503,503,503,503,0
|
|
20230904,150000,83825087,503,503,503,503,0
|
|
20230904,145900,83825087,503,503,503,503,0
|
|
20230904,145800,83825087,503,503,503,503,0
|
|
20230904,145700,83825087,503,503,503,503,0
|
|
20230904,145600,83825087,503,503,503,503,19
|
|
20230904,145500,83815530,501,501,501,501,0
|
|
20230904,145400,83815530,501,501,501,501,0
|
|
20230904,145300,83815530,501,501,501,501,30
|
|
20230904,145200,83800500,502,502,502,502,0
|
|
20230904,145100,83800500,502,502,502,502,8
|
|
20230904,145000,83796484,502,502,502,502,1
|
|
20230904,144900,83795982,502,502,502,502,0
|
|
20230904,144800,83795982,502,502,502,502,463
|
|
20230904,144700,83563556,502,502,502,502,4
|
|
20230904,144600,83561548,501,501,501,501,0
|
|
20230904,144500,83561548,501,501,501,501,0
|
|
20230904,144400,83561548,501,501,501,501,0
|
|
20230904,144300,83561548,501,501,501,501,0
|
|
20230904,144200,83561548,501,501,501,501,8021
|
|
20230904,144100,79543027,501,502,502,501,2040
|
|
20230904,144000,78520447,503,502,503,502,104
|
|
20230904,143900,78468138,502,502,502,502,3
|
|
20230904,143800,78466632,502,502,502,502,103
|
|
20230904,143700,78414926,501,501,501,501,1
|
|
20230904,143600,78414425,502,502,502,502,0
|
|
20230904,143500,78414425,502,502,502,502,110
|
|
20230904,143400,78359205,502,502,502,502,0
|
|
20230904,143300,78359205,502,502,502,502,307
|
|
20230904,143200,78205091,502,502,502,502,1
|
|
20230904,143100,78204589,502,502,502,502,0
|
|
20230904,143000,78204589,502,502,502,502,0
|
|
20230904,142900,78204589,502,502,502,502,0
|
|
20230904,142800,78204589,502,502,502,502,0
|
|
20230904,142700,78204589,502,501,502,501,360
|
|
20230904,142600,78024217,502,503,503,502,851
|
|
20230904,142500,77596821,503,503,503,503,330
|
|
20230904,142400,77430831,503,503,503,503,9000
|
|
20230904,142300,72903831,504,504,504,504,0
|
|
20230904,142200,72903831,504,504,504,504,19
|
|
20230904,142100,72894255,503,503,503,503,0
|
|
20230904,142000,72894255,503,503,503,503,0
|
|
20230904,141900,72894255,503,503,503,503,16
|
|
20230904,141800,72886207,503,503,503,503,0
|
|
20230904,141700,72886207,503,503,503,503,13
|
|
20230904,141600,72879668,503,503,503,503,376
|
|
20230904,141500,72690540,503,503,503,503,0
|
|
20230904,141400,72690540,503,502,503,502,95
|
|
20230904,141300,72642764,502,502,502,502,50
|
|
20230904,141200,72617664,502,502,502,502,1604
|
|
20230904,141100,71812456,501,501,501,501,0
|
|
20230904,141000,71812456,501,501,501,501,0
|
|
20230904,140900,71812456,501,501,501,501,8953
|
|
20230904,140800,67327003,501,501,501,501,10000
|
|
20230904,140700,62317003,501,501,501,501,0
|
|
20230904,140600,62317003,501,501,501,501,0
|
|
20230904,140500,62317003,501,501,501,501,4
|
|
20230904,140400,62314999,500,500,500,500,1
|
|
20230904,140300,62314499,500,500,500,500,0
|
|
20230904,140200,62314499,500,500,500,500,31
|
|
20230904,140100,62298999,500,500,500,500,586
|
|
20230904,140000,62005999,500,500,500,500,282
|
|
20230904,135900,61864999,500,500,500,500,7536
|
|
20230904,135800,58096999,500,500,500,500,0
|
|
20230904,135700,58096999,500,500,500,500,0
|
|
20230904,135600,58096999,500,500,500,500,0
|
|
20230904,135500,58096999,500,500,500,500,1
|
|
20230904,135400,58096499,500,500,500,500,0
|
|
20230904,135300,58096499,500,500,500,500,0
|
|
20230904,135200,58096499,500,500,500,500,0
|
|
20230904,135100,58096499,500,500,500,500,0
|
|
20230904,135000,58096499,500,500,500,500,0
|
|
20230904,134900,58096499,500,500,500,500,0
|
|
20230904,134800,58096499,500,500,500,500,0
|
|
20230904,134700,58096499,500,500,500,500,120
|
|
20230904,134600,58036499,500,500,500,500,0
|
|
20230904,134500,58036499,500,500,500,500,3284
|
|
20230904,134400,56394499,500,501,501,500,20000
|
|
20230904,134300,46384549,502,502,502,502,0
|
|
20230904,134200,46384549,502,502,502,502,100
|
|
20230904,134100,46334349,502,502,502,502,0
|
|
20230904,134000,46334349,502,502,502,502,0
|
|
20230904,133900,46334349,502,502,502,502,11
|
|
20230904,133800,46328827,502,502,502,502,3
|
|
20230904,133700,46327321,502,501,502,501,1621
|
|
20230904,133600,45514900,501,501,501,501,0
|
|
20230904,133500,45514900,501,501,501,501,0
|
|
20230904,133400,45514900,501,501,501,501,0
|
|
20230904,133300,45514900,501,501,501,501,81
|
|
20230904,133200,45474319,501,501,501,501,0
|
|
20230904,133100,45474319,501,501,501,501,0
|
|
20230904,133000,45474319,501,501,501,501,0
|
|
20230904,132900,45474319,501,501,501,501,0
|
|
20230904,132800,45474319,501,501,501,501,0
|
|
20230904,132700,45474319,501,501,501,501,0
|
|
20230904,132600,45474319,501,501,501,501,0
|
|
20230904,132500,45474319,501,501,501,501,0
|
|
20230904,132400,45474319,501,501,501,501,0
|
|
20230904,132300,45474319,501,501,501,501,0
|
|
20230904,132200,45474319,501,501,501,501,0
|
|
20230904,132100,45474319,501,501,501,501,0
|
|
20230904,132000,45474319,501,501,501,501,0
|
|
20230904,131900,45474319,501,501,501,501,0
|
|
20230904,131800,45474319,501,501,501,501,0
|
|
20230904,131700,45474319,501,501,501,501,0
|
|
20230904,131600,45474319,501,501,501,501,0
|
|
20230904,131500,45474319,501,501,501,501,1
|
|
20230904,131400,45473818,501,501,501,501,0
|
|
20230904,131300,45473818,501,501,501,501,0
|
|
20230904,131200,45473818,501,501,501,501,0
|
|
20230904,131100,45473818,501,501,501,501,0
|
|
20230904,131000,45473818,501,501,501,501,0
|
|
20230904,130900,45473818,501,501,501,501,0
|
|
20230904,130800,45473818,501,501,501,501,0
|
|
20230904,130700,45473818,501,501,501,501,0
|
|
20230904,130600,45473818,501,501,501,501,0
|
|
20230904,130500,45473818,501,501,501,501,2
|
|
20230904,130400,45472816,501,501,501,501,2
|
|
20230904,130300,45471814,501,501,501,501,57
|
|
20230904,130200,45443257,501,501,501,501,1
|
|
20230904,130100,45442756,501,501,501,501,0
|
|
20230904,130000,45442756,501,501,501,501,0
|
|
20230904,125900,45442756,501,501,501,501,0
|
|
20230904,125800,45442756,501,501,501,501,0
|
|
20230904,125700,45442756,501,501,501,501,0
|
|
20230904,125600,45442756,501,501,501,501,0
|
|
20230904,125500,45442756,501,501,501,501,0
|
|
20230904,125400,45442756,501,501,501,501,0
|
|
20230904,125300,45442756,501,501,501,501,0
|
|
20230904,125200,45442756,501,501,501,501,0
|
|
20230904,125100,45442756,501,501,501,501,0
|
|
20230904,125000,45442756,501,501,501,501,0
|
|
20230904,124900,45442756,501,501,501,501,0
|
|
20230904,124800,45442756,501,501,501,501,0
|
|
20230904,124700,45442756,501,501,501,501,0
|
|
20230904,124600,45442756,501,501,501,501,0
|
|
20230904,124500,45442756,501,501,501,501,0
|
|
20230904,124400,45442756,501,501,501,501,0
|
|
20230904,124300,45442756,501,501,501,501,0
|
|
20230904,124200,45442756,501,501,501,501,0
|
|
20230904,124100,45442756,501,501,501,501,0
|
|
20230904,124000,45442756,501,501,501,501,0
|
|
20230904,123900,45442756,501,501,501,501,3
|
|
20230904,123800,45441253,504,501,504,501,50
|
|
20230904,123700,45416155,501,501,501,501,24
|
|
20230904,123600,45404131,501,501,501,501,417
|
|
20230904,123500,45195214,502,502,502,502,0
|
|
20230904,123400,45195214,502,502,502,502,74
|
|
20230904,123300,45158066,504,504,504,504,0
|
|
20230904,123200,45158066,504,502,504,502,226
|
|
20230904,123100,45044216,501,501,501,501,0
|
|
20230904,123000,45044216,501,501,501,501,94
|
|
20230904,122900,44997122,501,501,501,501,1
|
|
20230904,122800,44996621,501,501,501,501,0
|
|
20230904,122700,44996621,501,501,501,501,1
|
|
20230904,122600,44996120,501,501,501,501,0
|
|
20230904,122500,44996120,501,501,501,501,0
|
|
20230904,122400,44996120,501,501,501,501,0
|
|
20230904,122300,44996120,501,501,501,501,0
|
|
20230904,122200,44996120,501,501,501,501,0
|
|
20230904,122100,44996120,501,501,501,501,10
|
|
20230904,122000,44991110,501,501,501,501,20
|
|
20230904,121900,44981090,500,500,500,500,50
|
|
20230904,121800,44956090,500,500,500,500,1745
|
|
20230904,121700,44083590,500,500,500,500,2266
|
|
20230904,121600,42950590,500,500,500,500,299
|
|
20230904,121500,42801090,500,500,500,500,0
|
|
20230904,121400,42801090,500,500,500,500,527
|
|
20230904,121300,42537590,500,500,500,500,1
|
|
20230904,121200,42537090,500,500,500,500,18
|
|
20230904,121100,42528090,500,500,500,500,0
|
|
20230904,121000,42528090,500,500,500,500,0
|
|
20230904,120900,42528090,500,500,500,500,0
|
|
20230904,120800,42528090,500,500,500,500,20
|
|
20230904,120700,42518090,499,499,499,499,3
|
|
20230904,120600,42516593,499,499,499,499,0
|
|
20230904,120500,42516593,499,499,499,499,0
|
|
20230904,120400,42516593,499,499,499,499,0
|
|
20230904,120300,42516593,499,499,499,499,0
|
|
20230904,120200,42516593,499,499,499,499,0
|
|
20230904,120100,42516593,499,499,499,499,0
|
|
20230904,120000,42516593,499,499,499,499,0
|
|
20230904,115900,42516593,499,499,499,499,0
|
|
20230904,115800,42516593,499,499,499,499,0
|
|
20230904,115700,42516593,499,499,499,499,0
|
|
20230904,115600,42516593,499,499,499,499,3
|
|
20230904,115500,42515096,499,499,499,499,4
|
|
20230904,115400,42513100,499,499,499,499,93
|
|
20230904,115300,42466693,499,499,499,499,21
|
|
20230904,115200,42456214,499,499,499,499,1
|
|
20230904,115100,42455715,499,499,499,499,1
|
|
20230904,115000,42455216,499,499,499,499,1
|
|
20230904,114900,42454717,499,499,499,499,30
|
|
20230904,114800,42439747,499,499,499,499,0
|
|
20230904,114700,42439747,499,498,499,498,7
|
|
20230904,114600,42436256,498,498,498,498,4
|
|
20230904,114500,42434264,498,499,499,498,61
|
|
20230904,114400,42403885,500,499,500,499,50
|
|
20230904,114300,42378920,498,498,498,498,29
|
|
20230904,114200,42364478,498,498,498,498,23
|
|
20230904,114100,42353024,498,498,498,498,738
|
|
20230904,114000,41985500,498,498,498,498,0
|
|
20230904,113900,41985500,498,498,498,498,0
|
|
20230904,113800,41985500,498,498,498,498,12
|
|
20230904,113700,41979524,498,498,498,498,11
|
|
20230904,113600,41974046,498,498,498,498,311
|
|
20230904,113500,41819168,499,499,499,499,0
|
|
20230904,113400,41819168,499,499,499,499,5
|
|
20230904,113300,41816673,499,499,499,499,1
|
|
20230904,113200,41816174,499,499,499,499,0
|
|
20230904,113100,41816174,499,500,500,499,899
|
|
20230904,113000,41367570,500,500,500,500,0
|
|
20230904,112900,41367570,500,500,500,500,0
|
|
20230904,112800,41367570,500,500,500,500,0
|
|
20230904,112700,41367570,500,500,500,500,0
|
|
20230904,112600,41367570,500,500,500,500,8
|
|
20230904,112500,41363570,499,499,499,499,0
|
|
20230904,112400,41363570,499,499,499,499,0
|
|
20230904,112300,41363570,499,499,499,499,0
|
|
20230904,112200,41363570,499,499,499,499,0
|
|
20230904,112100,41363570,499,499,499,499,0
|
|
20230904,112000,41363570,499,499,499,499,6
|
|
20230904,111900,41360576,499,499,499,499,50
|
|
20230904,111800,41335626,499,499,499,499,100
|
|
20230904,111700,41285726,499,499,499,499,1680
|
|
20230904,111600,40447406,499,498,499,498,663
|
|
20230904,111500,40116732,498,498,498,498,8158
|
|
20230904,111400,36054048,498,498,498,498,1104
|
|
20230904,111300,35504256,498,498,498,498,100
|
|
20230904,111200,35454456,498,498,498,498,300
|
|
20230904,111100,35305056,498,498,498,498,56
|
|
20230904,111000,35277168,498,505,505,498,42502
|
|
20230904,110900,14069926,506,506,506,506,0
|
|
20230904,110800,14069926,506,506,506,506,38
|
|
20230904,110700,14050698,505,505,505,505,0
|
|
20230904,110600,14050698,505,505,505,505,30
|
|
20230904,110500,14035548,505,505,505,505,68
|
|
20230904,110400,14001208,505,505,505,505,0
|
|
20230904,110300,14001208,505,505,505,505,0
|
|
20230904,110200,14001208,505,505,505,505,0
|
|
20230904,110100,14001208,505,505,505,505,0
|
|
20230904,110000,14001208,505,505,505,505,0
|
|
20230904,105900,14001208,505,505,505,505,0
|
|
20230904,105800,14001208,505,505,505,505,0
|
|
20230904,105700,14001208,505,505,505,505,60
|
|
20230904,105600,13970908,505,505,505,505,10
|
|
20230904,105500,13965858,505,505,505,505,1
|
|
20230904,105400,13965353,505,505,505,505,0
|
|
20230904,105300,13965353,505,505,505,505,0
|
|
20230904,105200,13965353,505,505,505,505,0
|
|
20230904,105100,13965353,505,505,505,505,0
|
|
20230904,105000,13965353,505,505,505,505,0
|
|
20230904,104900,13965353,505,505,505,505,0
|
|
20230904,104800,13965353,505,505,505,505,0
|
|
20230904,104700,13965353,505,505,505,505,0
|
|
20230904,104600,13965353,505,505,505,505,0
|
|
20230904,104500,13965353,505,505,505,505,0
|
|
20230904,104400,13965353,505,505,505,505,0
|
|
20230904,104300,13965353,505,505,505,505,1
|
|
20230904,104200,13964848,505,505,505,505,5
|
|
20230904,104100,13962323,505,505,505,505,5
|
|
20230904,104000,13959798,506,506,506,506,135
|
|
20230904,103900,13891488,506,506,506,506,0
|
|
20230904,103800,13891488,506,506,506,506,0
|
|
20230904,103700,13891488,506,506,506,506,0
|
|
20230904,103600,13891488,506,506,506,506,0
|
|
20230904,103500,13891488,506,506,506,506,0
|
|
20230904,103400,13891488,506,506,506,506,0
|
|
20230904,103300,13891488,506,506,506,506,200
|
|
20230904,103200,13790288,506,506,506,506,34
|
|
20230904,103100,13773084,505,505,505,505,0
|
|
20230904,103000,13773084,505,505,505,505,0
|
|
20230904,102900,13773084,505,505,505,505,1
|
|
20230904,102800,13772579,505,505,505,505,0
|
|
20230904,102700,13772579,505,505,505,505,2
|
|
20230904,102600,13771569,505,505,505,505,0
|
|
20230904,102500,13771569,505,505,505,505,1
|
|
20230904,102400,13771064,506,506,506,506,0
|
|
20230904,102300,13771064,506,506,506,506,11
|
|
20230904,102200,13765498,507,507,507,507,0
|
|
20230904,102100,13765498,507,507,507,507,0
|
|
20230904,102000,13765498,507,507,507,507,0
|
|
20230904,101900,13765498,507,507,507,507,0
|
|
20230904,101800,13765498,507,507,507,507,0
|
|
20230904,101700,13765498,507,507,507,507,94
|
|
20230904,101600,13717840,507,507,507,507,0
|
|
20230904,101500,13717840,507,507,507,507,0
|
|
20230904,101400,13717840,507,507,507,507,0
|
|
20230904,101300,13717840,507,507,507,507,0
|
|
20230904,101200,13717840,507,507,507,507,0
|
|
20230904,101100,13717840,507,507,507,507,0
|
|
20230904,101000,13717840,507,507,507,507,0
|
|
20230904,100900,13717840,507,507,507,507,0
|
|
20230904,100800,13717840,507,506,507,506,3
|
|
20230904,100700,13716321,506,506,506,506,0
|
|
20230904,100600,13716321,506,506,506,506,0
|
|
20230904,100500,13716321,506,506,506,506,118
|
|
20230904,100400,13656613,506,506,506,506,0
|
|
20230904,100300,13656613,506,506,506,506,0
|
|
20230904,100200,13656613,506,506,506,506,0
|
|
20230904,100100,13656613,506,506,506,506,0
|
|
20230904,100000,13656613,506,506,506,506,0
|
|
20230904,095900,13656613,506,506,506,506,0
|
|
20230904,095800,13656613,506,506,506,506,0
|
|
20230904,095700,13656613,506,506,506,506,0
|
|
20230904,095600,13656613,506,506,506,506,2
|
|
20230904,095500,13655601,506,506,506,506,0
|
|
20230904,095400,13655601,506,506,506,506,4066
|
|
20230904,095300,11598205,506,506,506,506,0
|
|
20230904,095200,11598205,506,506,506,506,240
|
|
20230904,095100,11476765,506,506,506,506,1694
|
|
20230904,095000,10619601,506,506,506,506,2
|
|
20230904,094900,10618589,506,506,506,506,210
|
|
20230904,094800,10512329,506,506,506,506,1
|
|
20230904,094700,10511823,506,505,506,505,150
|
|
20230904,094600,10435974,505,505,505,505,1
|
|
20230904,094500,10435469,504,504,504,504,0
|
|
20230904,094400,10435469,504,504,504,504,1736
|
|
20230904,094300,9560525,504,504,504,504,351
|
|
20230904,094200,9383621,505,505,505,505,0
|
|
20230904,094100,9383621,505,505,505,505,2
|
|
20230904,094000,9382611,506,505,506,505,37
|
|
20230904,093900,9363915,506,506,506,506,0
|
|
20230904,093800,9363915,506,505,506,505,254
|
|
20230904,093700,9235454,505,505,505,505,0
|
|
20230904,093600,9235454,505,505,505,505,10
|
|
20230904,093500,9230404,505,505,505,505,0
|
|
20230904,093400,9230404,505,505,506,505,552
|
|
20230904,093300,8951211,506,506,506,506,1002
|
|
20230904,093200,8444199,506,506,506,506,6
|
|
20230904,093100,8441163,506,506,506,506,39
|
|
20230904,093000,8421429,506,506,506,506,0
|
|
20230904,092900,8421429,506,506,506,506,10
|
|
20230904,092800,8416369,506,506,506,506,0
|
|
20230904,092700,8416369,506,506,506,506,0
|
|
20230904,092600,8416369,506,506,506,506,0
|
|
20230904,092500,8416369,506,506,506,501,177
|
|
20230904,092400,8327579,503,505,505,503,1638
|
|
20230904,092300,7502749,502,502,502,502,0
|
|
20230904,092200,7502749,502,502,502,502,914
|
|
20230904,092100,7043921,502,502,502,502,0
|
|
20230904,092000,7043921,502,502,502,502,0
|
|
20230904,091900,7043921,502,505,505,502,683
|
|
20230904,091800,6700423,505,505,505,505,0
|
|
20230904,091700,6700423,505,505,505,505,0
|
|
20230904,091600,6700423,505,505,505,502,207
|
|
20230904,091500,6596494,501,505,505,501,445
|
|
20230904,091400,6373315,505,505,505,505,0
|
|
20230904,091300,6373315,505,502,505,502,1058
|
|
20230904,091200,5842196,502,502,502,502,0
|
|
20230904,091100,5842196,502,502,502,502,229
|
|
20230904,091000,5727238,502,505,505,502,551
|
|
20230904,090900,5450564,505,505,505,500,1121
|
|
20230904,090800,4884702,505,503,505,501,1851
|
|
20230904,090700,3952477,503,503,503,501,434
|
|
20230904,090600,3734461,504,503,504,500,3732
|
|
20230904,090500,1860877,500,503,503,500,160
|
|
20230904,090400,1780630,502,502,502,502,1237
|
|
20230904,090300,1159656,502,503,503,502,860
|
|
20230904,090200,727340,504,504,504,504,0
|
|
20230904,090100,727340,504,504,504,504,0
|
|
20230904,090000,727340,504,503,504,503,1446
|