590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184700,67010686,525,525,525,525,1179
|
|
20230918,184600,67010686,525,525,525,525,0
|
|
20230918,184500,67010686,525,525,525,525,0
|
|
20230918,184400,67010686,525,525,525,525,0
|
|
20230918,184300,67010686,525,525,525,525,0
|
|
20230918,184200,67010686,525,525,525,525,0
|
|
20230918,184100,67010686,525,525,525,525,0
|
|
20230918,184000,67010686,525,525,525,525,0
|
|
20230918,183900,67010686,525,525,525,525,0
|
|
20230918,183800,67010686,525,525,525,525,0
|
|
20230918,183700,67010686,525,525,525,525,0
|
|
20230918,183600,67010686,525,525,525,525,0
|
|
20230918,183500,67010686,525,525,525,525,0
|
|
20230918,183400,67010686,525,525,525,525,0
|
|
20230918,183300,67010686,525,525,525,525,0
|
|
20230918,183200,67010686,525,525,525,525,0
|
|
20230918,183100,67010686,525,525,525,525,0
|
|
20230918,183000,67010686,525,525,525,525,0
|
|
20230918,182900,67010686,525,525,525,525,0
|
|
20230918,182800,67010686,525,525,525,525,0
|
|
20230918,182700,67010686,525,525,525,525,0
|
|
20230918,182600,67010686,525,525,525,525,0
|
|
20230918,182500,67010686,525,525,525,525,0
|
|
20230918,182400,67010686,525,525,525,525,0
|
|
20230918,182300,67010686,525,525,525,525,0
|
|
20230918,182200,67010686,525,525,525,525,0
|
|
20230918,182100,67010686,525,525,525,525,0
|
|
20230918,182000,67010686,525,525,525,525,0
|
|
20230918,181900,67010686,525,525,525,525,0
|
|
20230918,181800,67010686,525,525,525,525,0
|
|
20230918,181700,67010686,525,525,525,525,1179
|
|
20230918,181600,67010686,525,525,525,525,0
|
|
20230918,181500,67010686,525,525,525,525,0
|
|
20230918,181400,67010686,525,525,525,525,0
|
|
20230918,181300,67010686,525,525,525,525,0
|
|
20230918,181200,67010686,525,525,525,525,0
|
|
20230918,181100,67010686,525,525,525,525,0
|
|
20230918,181000,67010686,525,525,525,525,0
|
|
20230918,180900,67010686,525,525,525,525,0
|
|
20230918,180800,67010686,525,525,525,525,0
|
|
20230918,180700,67010686,525,525,525,525,0
|
|
20230918,180600,67010686,525,525,525,525,0
|
|
20230918,180500,67010686,525,525,525,525,0
|
|
20230918,180400,67010686,525,525,525,525,0
|
|
20230918,180300,67010686,525,525,525,525,0
|
|
20230918,180200,67010686,525,525,525,525,0
|
|
20230918,180100,67010686,525,525,525,525,0
|
|
20230918,180000,67010686,525,525,525,525,0
|
|
20230918,175900,67010686,525,525,525,525,0
|
|
20230918,175800,67010686,525,525,525,525,0
|
|
20230918,175700,67010686,525,525,525,525,0
|
|
20230918,175600,67010686,525,525,525,525,0
|
|
20230918,175500,67010686,525,525,525,525,0
|
|
20230918,175400,67010686,525,525,525,525,0
|
|
20230918,175300,67010686,525,525,525,525,0
|
|
20230918,175200,67010686,525,525,525,525,0
|
|
20230918,175100,67010686,525,525,525,525,0
|
|
20230918,175000,67010686,525,525,525,525,0
|
|
20230918,174900,67010686,525,525,525,525,0
|
|
20230918,174800,67010686,525,525,525,525,0
|
|
20230918,174700,67010686,525,525,525,525,1179
|
|
20230918,174600,67010686,525,525,525,525,0
|
|
20230918,174500,67010686,525,525,525,525,0
|
|
20230918,174400,67010686,525,525,525,525,0
|
|
20230918,174300,67010686,525,525,525,525,0
|
|
20230918,174200,67010686,525,525,525,525,0
|
|
20230918,174100,67010686,525,525,525,525,0
|
|
20230918,174000,67010686,525,525,525,525,0
|
|
20230918,173900,67010686,525,525,525,525,0
|
|
20230918,173800,67010686,525,525,525,525,0
|
|
20230918,173700,67010686,525,525,525,525,0
|
|
20230918,173600,67010686,525,525,525,525,0
|
|
20230918,173500,67010686,525,525,525,525,0
|
|
20230918,173400,67010686,525,525,525,525,0
|
|
20230918,173300,67010686,525,525,525,525,0
|
|
20230918,173200,67010686,525,525,525,525,0
|
|
20230918,173100,67010686,525,525,525,525,0
|
|
20230918,173000,67010686,525,525,525,525,0
|
|
20230918,172900,67010686,525,525,525,525,0
|
|
20230918,172800,67010686,525,525,525,525,0
|
|
20230918,172700,67010686,525,525,525,525,0
|
|
20230918,172600,67010686,525,525,525,525,0
|
|
20230918,172500,67010686,525,525,525,525,0
|
|
20230918,172400,67010686,525,525,525,525,0
|
|
20230918,172300,67010686,525,525,525,525,0
|
|
20230918,172200,67010686,525,525,525,525,0
|
|
20230918,172100,67010686,525,525,525,525,0
|
|
20230918,172000,67010686,525,525,525,525,0
|
|
20230918,171900,67010686,525,525,525,525,0
|
|
20230918,171800,67010686,525,525,525,525,0
|
|
20230918,171700,67010686,525,525,525,525,1179
|
|
20230918,171600,67010686,525,525,525,525,0
|
|
20230918,171500,67010686,525,525,525,525,0
|
|
20230918,171400,67010686,525,525,525,525,0
|
|
20230918,171300,67010686,525,525,525,525,0
|
|
20230918,171200,67010686,525,525,525,525,0
|
|
20230918,171100,67010686,525,525,525,525,0
|
|
20230918,171000,67010686,525,525,525,525,0
|
|
20230918,170900,67010686,525,525,525,525,0
|
|
20230918,170800,67010686,525,525,525,525,0
|
|
20230918,170700,67010686,525,525,525,525,0
|
|
20230918,170600,67010686,525,525,525,525,0
|
|
20230918,170500,67010686,525,525,525,525,0
|
|
20230918,170400,67010686,525,525,525,525,0
|
|
20230918,170300,67010686,525,525,525,525,0
|
|
20230918,170200,67010686,525,525,525,525,0
|
|
20230918,170100,67010686,525,525,525,525,0
|
|
20230918,170000,67010686,525,525,525,525,0
|
|
20230918,165900,67010686,525,525,525,525,0
|
|
20230918,165800,67010686,525,525,525,525,0
|
|
20230918,165700,67010686,525,525,525,525,0
|
|
20230918,165600,67010686,525,525,525,525,0
|
|
20230918,165500,67010686,525,525,525,525,0
|
|
20230918,165400,67010686,525,525,525,525,0
|
|
20230918,165300,67010686,525,525,525,525,0
|
|
20230918,165200,67010686,525,525,525,525,0
|
|
20230918,165100,67010686,525,525,525,525,0
|
|
20230918,165000,67010686,525,525,525,525,0
|
|
20230918,164900,67010686,525,525,525,525,0
|
|
20230918,164800,67010686,525,525,525,525,0
|
|
20230918,164700,67010686,525,525,525,525,1179
|
|
20230918,164600,67010686,525,525,525,525,0
|
|
20230918,164500,67010686,525,525,525,525,0
|
|
20230918,164400,67010686,525,525,525,525,0
|
|
20230918,164300,67010686,525,525,525,525,0
|
|
20230918,164200,67010686,525,525,525,525,0
|
|
20230918,164100,67010686,525,525,525,525,0
|
|
20230918,164000,67010686,525,525,525,525,0
|
|
20230918,163900,67010686,525,525,525,525,0
|
|
20230918,163800,67010686,525,525,525,525,0
|
|
20230918,163700,67010686,525,525,525,525,0
|
|
20230918,163600,67010686,525,525,525,525,0
|
|
20230918,163500,67010686,525,525,525,525,0
|
|
20230918,163400,67010686,525,525,525,525,0
|
|
20230918,163300,67010686,525,525,525,525,0
|
|
20230918,163200,67010686,525,525,525,525,0
|
|
20230918,163100,67010686,525,525,525,525,0
|
|
20230918,163000,67010686,525,525,525,525,0
|
|
20230918,162900,67010686,525,525,525,525,0
|
|
20230918,162800,67010686,525,525,525,525,0
|
|
20230918,162700,67010686,525,525,525,525,0
|
|
20230918,162600,67010686,525,525,525,525,0
|
|
20230918,162500,67010686,525,525,525,525,0
|
|
20230918,162400,67010686,525,525,525,525,0
|
|
20230918,162300,67010686,525,525,525,525,0
|
|
20230918,162200,67010686,525,525,525,525,0
|
|
20230918,162100,67010686,525,525,525,525,0
|
|
20230918,162000,67010686,525,525,525,525,0
|
|
20230918,161900,67010686,525,525,525,525,0
|
|
20230918,161800,67010686,525,525,525,525,0
|
|
20230918,161700,67010686,525,525,525,525,1179
|
|
20230918,161600,67010686,525,525,525,525,0
|
|
20230918,161500,67010686,525,525,525,525,0
|
|
20230918,161400,67010686,525,525,525,525,0
|
|
20230918,161300,67010686,525,525,525,525,0
|
|
20230918,161200,67010686,525,525,525,525,0
|
|
20230918,161100,67010686,525,525,525,525,0
|
|
20230918,161000,67010686,525,525,525,525,0
|
|
20230918,160900,67010686,525,525,525,525,0
|
|
20230918,160800,67010686,525,525,525,525,0
|
|
20230918,160700,67010686,525,525,525,525,0
|
|
20230918,160600,67010686,525,525,525,525,0
|
|
20230918,160500,67010686,525,525,525,525,0
|
|
20230918,160400,67010686,525,525,525,525,0
|
|
20230918,160300,67010686,525,525,525,525,0
|
|
20230918,160200,67010686,525,525,525,525,0
|
|
20230918,160100,67010686,525,525,525,525,0
|
|
20230918,160000,67010686,525,525,525,525,0
|
|
20230918,155900,67010686,525,525,525,525,0
|
|
20230918,155800,67010686,525,525,525,525,0
|
|
20230918,155700,67010686,525,525,525,525,0
|
|
20230918,155600,67010686,525,525,525,525,0
|
|
20230918,155500,67010686,525,525,525,525,0
|
|
20230918,155400,67010686,525,525,525,525,0
|
|
20230918,155300,67010686,525,525,525,525,0
|
|
20230918,155200,67010686,525,525,525,525,0
|
|
20230918,155100,67010686,525,525,525,525,0
|
|
20230918,155000,67010686,525,525,525,525,0
|
|
20230918,154900,67010686,525,525,525,525,0
|
|
20230918,154800,67010686,525,525,525,525,0
|
|
20230918,154700,67010686,525,525,525,525,1179
|
|
20230918,154600,67010686,525,525,525,525,0
|
|
20230918,154500,67010686,525,525,525,525,0
|
|
20230918,154400,67010686,525,525,525,525,0
|
|
20230918,154300,67010686,525,525,525,525,0
|
|
20230918,154200,67010686,525,525,525,525,0
|
|
20230918,154100,67010686,525,525,525,525,0
|
|
20230918,154000,67010686,525,525,525,525,0
|
|
20230918,153900,67010686,525,525,525,525,0
|
|
20230918,153800,67010686,525,525,525,525,0
|
|
20230918,153700,67010686,525,525,525,525,0
|
|
20230918,153600,67010686,525,525,525,525,0
|
|
20230918,153500,67010686,525,525,525,525,0
|
|
20230918,153400,67010686,525,525,525,525,0
|
|
20230918,153300,67010686,525,525,525,525,0
|
|
20230918,153200,67010686,525,525,525,525,0
|
|
20230918,153100,67010686,525,525,525,525,0
|
|
20230918,153000,67010686,525,525,525,525,1179
|
|
20230918,152900,66391711,522,522,522,522,0
|
|
20230918,152800,66391711,522,522,522,522,0
|
|
20230918,152700,66391711,522,522,522,522,0
|
|
20230918,152600,66391711,522,522,522,522,0
|
|
20230918,152500,66391711,522,522,522,522,0
|
|
20230918,152400,66391711,522,522,522,522,0
|
|
20230918,152300,66391711,522,522,522,522,0
|
|
20230918,152200,66391711,522,522,522,522,0
|
|
20230918,152100,66391711,522,522,522,522,0
|
|
20230918,152000,66391711,522,522,522,522,0
|
|
20230918,151900,66391711,522,522,522,522,338
|
|
20230918,151800,66215275,520,519,523,519,8962
|
|
20230918,151700,61563122,518,519,519,518,338
|
|
20230918,151600,61387737,518,518,518,518,40
|
|
20230918,151500,61367017,519,518,519,518,41
|
|
20230918,151400,61345778,518,519,519,518,39
|
|
20230918,151300,61325567,518,519,519,518,41
|
|
20230918,151200,61304323,518,518,518,518,36
|
|
20230918,151100,61285675,518,518,518,518,37
|
|
20230918,151000,61266509,518,519,519,518,37
|
|
20230918,150900,61247340,520,521,521,520,9204
|
|
20230918,150800,56452061,521,521,521,521,37
|
|
20230918,150700,56432784,521,524,524,521,47
|
|
20230918,150600,56408267,521,524,524,521,46
|
|
20230918,150500,56384247,521,524,524,521,249
|
|
20230918,150400,56253882,521,521,521,521,37
|
|
20230918,150300,56234605,521,521,521,521,36
|
|
20230918,150200,56215849,521,522,522,521,1937
|
|
20230918,150100,55204772,521,522,522,521,1764
|
|
20230918,150000,54284001,522,522,522,522,36
|
|
20230918,145900,54265209,522,522,522,522,37
|
|
20230918,145800,54245895,522,522,524,522,50
|
|
20230918,145700,54219771,522,522,522,522,36
|
|
20230918,145600,54200979,522,522,522,522,37
|
|
20230918,145500,54181665,522,524,524,522,38
|
|
20230918,145400,54161827,522,522,522,522,36
|
|
20230918,145300,54143035,522,522,522,522,37
|
|
20230918,145200,54123721,522,522,522,522,37
|
|
20230918,145100,54104407,522,522,522,522,36
|
|
20230918,145000,54085615,522,522,522,522,37
|
|
20230918,144900,54066301,522,522,522,522,37
|
|
20230918,144800,54046987,522,522,522,522,36
|
|
20230918,144700,54028195,521,521,521,521,37
|
|
20230918,144600,54008918,521,522,522,521,4775
|
|
20230918,144500,51516405,522,523,524,522,3061
|
|
20230918,144400,49915535,523,523,523,523,51
|
|
20230918,144300,49888862,523,523,523,523,41
|
|
20230918,144200,49867419,523,523,523,523,40
|
|
20230918,144100,49846499,523,523,523,523,41
|
|
20230918,144000,49825056,523,523,523,523,41
|
|
20230918,143900,49803613,523,523,523,523,37
|
|
20230918,143800,49784262,523,523,523,523,36
|
|
20230918,143700,49765434,523,523,523,523,37
|
|
20230918,143600,49746083,523,524,524,523,5109
|
|
20230918,143500,47074054,523,524,524,523,58
|
|
20230918,143400,47043698,524,524,524,523,560
|
|
20230918,143300,46750295,524,524,524,523,41
|
|
20230918,143200,46728848,524,524,524,523,41
|
|
20230918,143100,46707400,524,524,524,523,42
|
|
20230918,143000,46685429,524,524,524,523,75
|
|
20230918,142900,46646166,523,523,523,523,36
|
|
20230918,142800,46627338,524,523,524,523,112
|
|
20230918,142700,46568687,523,523,523,523,37
|
|
20230918,142600,46549336,523,524,524,523,110
|
|
20230918,142500,46491732,524,525,525,523,1938
|
|
20230918,142400,45474365,523,523,523,523,37
|
|
20230918,142300,45455014,525,523,525,523,37
|
|
20230918,142200,45435661,522,525,525,522,38
|
|
20230918,142100,45415822,522,522,522,522,37
|
|
20230918,142000,45396508,522,522,522,522,36
|
|
20230918,141900,45377716,522,522,522,522,37
|
|
20230918,141800,45358402,522,522,522,522,37
|
|
20230918,141700,45339088,522,523,523,522,36
|
|
20230918,141600,45320291,523,523,523,523,1437
|
|
20230918,141500,44568740,523,523,523,523,37
|
|
20230918,141400,44549389,523,523,523,523,36
|
|
20230918,141300,44530561,523,523,523,523,37
|
|
20230918,141200,44511210,523,523,523,523,37
|
|
20230918,141100,44491859,523,523,523,523,36
|
|
20230918,141000,44473031,523,523,523,523,37
|
|
20230918,140900,44453680,523,523,523,523,37
|
|
20230918,140800,44434329,523,523,523,523,36
|
|
20230918,140700,44415501,523,523,523,523,37
|
|
20230918,140600,44396150,523,524,524,523,137
|
|
20230918,140500,44324399,523,523,523,523,224
|
|
20230918,140400,44207247,523,523,523,523,37
|
|
20230918,140300,44187896,523,523,523,523,37
|
|
20230918,140200,44168545,523,523,523,523,36
|
|
20230918,140100,44149717,523,523,523,523,0
|
|
20230918,140000,44149717,523,523,523,523,0
|
|
20230918,135900,44149717,523,523,523,523,1
|
|
20230918,135800,44149194,523,523,523,523,0
|
|
20230918,135700,44149194,523,523,523,523,0
|
|
20230918,135600,44149194,523,523,523,523,0
|
|
20230918,135500,44149194,523,523,523,523,0
|
|
20230918,135400,44149194,523,523,523,523,0
|
|
20230918,135300,44149194,523,523,523,523,0
|
|
20230918,135200,44149194,523,523,523,523,1
|
|
20230918,135100,44148671,523,523,523,523,0
|
|
20230918,135000,44148671,523,523,523,523,190
|
|
20230918,134900,44049301,523,523,523,523,0
|
|
20230918,134800,44049301,523,523,523,523,0
|
|
20230918,134700,44049301,523,523,523,523,1
|
|
20230918,134600,44048778,521,521,521,521,1900
|
|
20230918,134500,43058878,525,525,525,525,0
|
|
20230918,134400,43058878,525,525,525,525,0
|
|
20230918,134300,43058878,525,525,525,525,1
|
|
20230918,134200,43058353,521,521,521,521,0
|
|
20230918,134100,43058353,521,521,521,521,0
|
|
20230918,134000,43058353,521,522,522,521,1801
|
|
20230918,133900,42118675,525,525,525,525,0
|
|
20230918,133800,42118675,525,525,525,525,0
|
|
20230918,133700,42118675,525,525,525,525,0
|
|
20230918,133600,42118675,525,525,525,525,0
|
|
20230918,133500,42118675,525,525,525,525,0
|
|
20230918,133400,42118675,525,525,525,525,0
|
|
20230918,133300,42118675,525,525,525,525,0
|
|
20230918,133200,42118675,525,525,525,525,0
|
|
20230918,133100,42118675,525,525,525,525,1
|
|
20230918,133000,42118150,524,524,524,524,0
|
|
20230918,132900,42118150,524,524,524,524,3318
|
|
20230918,132800,40379518,524,524,524,524,242
|
|
20230918,132700,40252710,524,524,524,524,0
|
|
20230918,132600,40252710,524,524,524,524,361
|
|
20230918,132500,40063546,524,524,524,524,231
|
|
20230918,132400,39942502,523,523,523,523,0
|
|
20230918,132300,39942502,523,523,523,523,21
|
|
20230918,132200,39931519,523,523,523,523,582
|
|
20230918,132100,39627133,522,522,522,522,0
|
|
20230918,132000,39627133,522,522,522,522,0
|
|
20230918,131900,39627133,522,522,522,522,0
|
|
20230918,131800,39627133,522,522,522,522,1
|
|
20230918,131700,39626611,522,522,522,522,0
|
|
20230918,131600,39626611,522,522,522,522,0
|
|
20230918,131500,39626611,522,522,522,522,0
|
|
20230918,131400,39626611,522,522,522,522,72
|
|
20230918,131300,39589027,522,524,524,522,2209
|
|
20230918,131200,38435911,524,524,524,524,10
|
|
20230918,131100,38430671,524,524,524,524,3
|
|
20230918,131000,38429099,524,524,524,524,0
|
|
20230918,130900,38429099,524,524,524,524,0
|
|
20230918,130800,38429099,524,524,524,524,0
|
|
20230918,130700,38429099,524,524,524,524,0
|
|
20230918,130600,38429099,524,524,524,524,73
|
|
20230918,130500,38390847,523,523,523,523,0
|
|
20230918,130400,38390847,523,523,523,523,1
|
|
20230918,130300,38390324,522,522,522,522,2
|
|
20230918,130200,38389280,523,523,523,523,0
|
|
20230918,130100,38389280,523,523,523,523,0
|
|
20230918,130000,38389280,523,523,523,523,0
|
|
20230918,125900,38389280,523,523,523,523,0
|
|
20230918,125800,38389280,523,523,523,523,0
|
|
20230918,125700,38389280,523,523,523,523,0
|
|
20230918,125600,38389280,523,523,523,523,26
|
|
20230918,125500,38375682,521,521,521,521,10
|
|
20230918,125400,38370472,521,522,522,521,2
|
|
20230918,125300,38369429,522,522,522,522,0
|
|
20230918,125200,38369429,522,522,522,522,0
|
|
20230918,125100,38369429,522,522,522,522,0
|
|
20230918,125000,38369429,522,522,522,522,0
|
|
20230918,124900,38369429,522,522,522,522,0
|
|
20230918,124800,38369429,522,522,522,522,1
|
|
20230918,124700,38368907,521,521,521,521,0
|
|
20230918,124600,38368907,521,521,521,521,0
|
|
20230918,124500,38368907,521,521,521,521,0
|
|
20230918,124400,38368907,521,521,521,521,3
|
|
20230918,124300,38367344,521,521,521,521,4
|
|
20230918,124200,38365260,521,521,521,521,98
|
|
20230918,124100,38314202,519,519,519,519,1
|
|
20230918,124000,38313683,515,524,524,515,2688
|
|
20230918,123900,36922726,525,525,525,525,1
|
|
20230918,123800,36922201,524,524,524,524,0
|
|
20230918,123700,36922201,524,524,524,524,0
|
|
20230918,123600,36922201,524,524,524,524,0
|
|
20230918,123500,36922201,524,524,524,524,0
|
|
20230918,123400,36922201,524,524,524,524,0
|
|
20230918,123300,36922201,524,524,524,524,0
|
|
20230918,123200,36922201,524,524,524,524,4
|
|
20230918,123100,36920105,524,524,524,524,0
|
|
20230918,123000,36920105,524,524,524,524,0
|
|
20230918,122900,36920105,524,524,524,524,0
|
|
20230918,122800,36920105,524,524,524,524,100
|
|
20230918,122700,36867705,524,524,524,524,11
|
|
20230918,122600,36861941,524,524,524,524,0
|
|
20230918,122500,36861941,524,524,524,524,0
|
|
20230918,122400,36861941,524,524,524,524,0
|
|
20230918,122300,36861941,524,524,524,524,0
|
|
20230918,122200,36861941,524,524,524,524,2
|
|
20230918,122100,36860893,522,522,522,522,0
|
|
20230918,122000,36860893,522,522,522,522,0
|
|
20230918,121900,36860893,522,522,522,522,0
|
|
20230918,121800,36860893,522,522,522,522,0
|
|
20230918,121700,36860893,522,522,522,522,0
|
|
20230918,121600,36860893,522,522,522,522,0
|
|
20230918,121500,36860893,522,522,522,522,0
|
|
20230918,121400,36860893,522,522,522,522,25
|
|
20230918,121300,36847843,524,524,524,524,0
|
|
20230918,121200,36847843,524,524,524,524,0
|
|
20230918,121100,36847843,524,524,524,524,0
|
|
20230918,121000,36847843,524,524,524,524,0
|
|
20230918,120900,36847843,524,524,524,524,0
|
|
20230918,120800,36847843,524,524,524,524,0
|
|
20230918,120700,36847843,524,524,524,524,0
|
|
20230918,120600,36847843,524,524,524,524,0
|
|
20230918,120500,36847843,524,524,524,524,0
|
|
20230918,120400,36847843,524,524,524,524,0
|
|
20230918,120300,36847843,524,524,524,524,0
|
|
20230918,120200,36847843,524,524,524,524,0
|
|
20230918,120100,36847843,524,524,524,524,0
|
|
20230918,120000,36847843,524,524,524,524,0
|
|
20230918,115900,36847843,524,524,524,524,0
|
|
20230918,115800,36847843,524,524,524,524,0
|
|
20230918,115700,36847843,524,524,524,524,0
|
|
20230918,115600,36847843,524,524,524,524,0
|
|
20230918,115500,36847843,524,524,524,524,0
|
|
20230918,115400,36847843,524,524,524,524,1900
|
|
20230918,115300,35852243,524,524,524,524,0
|
|
20230918,115200,35852243,524,524,524,524,0
|
|
20230918,115100,35852243,524,522,524,522,10
|
|
20230918,115000,35847020,522,522,522,522,0
|
|
20230918,114900,35847020,522,522,522,522,0
|
|
20230918,114800,35847020,522,522,522,522,0
|
|
20230918,114700,35847020,522,522,522,522,0
|
|
20230918,114600,35847020,522,522,522,522,0
|
|
20230918,114500,35847020,522,522,522,522,0
|
|
20230918,114400,35847020,522,522,522,522,0
|
|
20230918,114300,35847020,522,522,522,522,5
|
|
20230918,114200,35844410,521,521,521,521,0
|
|
20230918,114100,35844410,521,521,521,521,0
|
|
20230918,114000,35844410,521,521,521,521,0
|
|
20230918,113900,35844410,521,521,521,521,0
|
|
20230918,113800,35844410,521,521,521,521,0
|
|
20230918,113700,35844410,521,521,521,521,0
|
|
20230918,113600,35844410,521,521,521,521,0
|
|
20230918,113500,35844410,521,521,521,521,0
|
|
20230918,113400,35844410,521,521,521,521,0
|
|
20230918,113300,35844410,521,521,521,521,0
|
|
20230918,113200,35844410,521,521,521,521,50
|
|
20230918,113100,35818360,521,521,521,521,0
|
|
20230918,113000,35818360,521,521,521,521,0
|
|
20230918,112900,35818360,521,521,521,521,0
|
|
20230918,112800,35818360,521,521,521,521,0
|
|
20230918,112700,35818360,521,521,521,521,0
|
|
20230918,112600,35818360,521,521,521,521,0
|
|
20230918,112500,35818360,521,521,521,521,1
|
|
20230918,112400,35817839,521,521,521,521,0
|
|
20230918,112300,35817839,521,521,521,521,0
|
|
20230918,112200,35817839,521,521,521,521,1
|
|
20230918,112100,35817318,522,522,522,522,0
|
|
20230918,112000,35817318,522,522,522,522,1
|
|
20230918,111900,35816796,522,522,522,522,0
|
|
20230918,111800,35816796,522,522,522,522,1
|
|
20230918,111700,35816274,520,520,520,520,0
|
|
20230918,111600,35816274,520,520,520,520,0
|
|
20230918,111500,35816274,520,520,520,520,4000
|
|
20230918,111400,33736274,520,520,520,520,0
|
|
20230918,111300,33736274,520,520,520,520,0
|
|
20230918,111200,33736274,520,520,520,520,0
|
|
20230918,111100,33736274,520,520,520,520,0
|
|
20230918,111000,33736274,520,521,521,520,410
|
|
20230918,110900,33523052,524,524,524,524,0
|
|
20230918,110800,33523052,524,524,524,524,0
|
|
20230918,110700,33523052,524,523,524,523,6
|
|
20230918,110600,33519910,522,522,522,522,2
|
|
20230918,110500,33518866,521,521,521,521,0
|
|
20230918,110400,33518866,521,521,521,521,8
|
|
20230918,110300,33514698,520,519,520,519,2773
|
|
20230918,110200,32075510,518,518,518,518,0
|
|
20230918,110100,32075510,518,518,518,518,0
|
|
20230918,110000,32075510,518,518,518,518,22
|
|
20230918,105900,32064114,518,518,518,518,1
|
|
20230918,105800,32063596,518,519,519,518,45
|
|
20230918,105700,32040242,519,519,519,519,0
|
|
20230918,105600,32040242,519,519,519,519,0
|
|
20230918,105500,32040242,519,520,520,519,2
|
|
20230918,105400,32039203,520,520,520,520,0
|
|
20230918,105300,32039203,520,520,520,520,100
|
|
20230918,105200,31987203,519,519,519,519,0
|
|
20230918,105100,31987203,519,519,519,519,0
|
|
20230918,105000,31987203,519,519,519,519,0
|
|
20230918,104900,31987203,519,519,519,519,2
|
|
20230918,104800,31986165,518,518,518,518,0
|
|
20230918,104700,31986165,518,520,520,518,5937
|
|
20230918,104600,28904930,520,520,520,520,1
|
|
20230918,104500,28904410,521,521,521,521,1
|
|
20230918,104400,28903889,521,521,521,521,0
|
|
20230918,104300,28903889,521,521,521,521,0
|
|
20230918,104200,28903889,521,521,521,521,0
|
|
20230918,104100,28903889,521,521,521,521,556
|
|
20230918,104000,28614213,521,521,521,521,0
|
|
20230918,103900,28614213,521,521,521,521,0
|
|
20230918,103800,28614213,521,521,521,521,0
|
|
20230918,103700,28614213,521,519,521,519,3
|
|
20230918,103600,28612654,520,521,521,520,4102
|
|
20230918,103500,26479231,521,521,521,521,0
|
|
20230918,103400,26479231,521,521,521,521,0
|
|
20230918,103300,26479231,521,521,521,521,0
|
|
20230918,103200,26479231,521,521,521,521,0
|
|
20230918,103100,26479231,521,521,521,521,0
|
|
20230918,103000,26479231,521,521,521,521,0
|
|
20230918,102900,26479231,521,521,521,521,0
|
|
20230918,102800,26479231,521,521,521,521,0
|
|
20230918,102700,26479231,521,521,521,521,0
|
|
20230918,102600,26479231,521,521,521,521,13
|
|
20230918,102500,26472458,521,521,521,521,2000
|
|
20230918,102400,25430458,521,521,521,521,0
|
|
20230918,102300,25430458,521,521,521,521,303
|
|
20230918,102200,25272595,521,521,521,521,1201
|
|
20230918,102100,24646874,521,521,521,521,1000
|
|
20230918,102000,24125874,521,522,522,521,1000
|
|
20230918,101900,23604374,520,520,520,520,0
|
|
20230918,101800,23604374,520,522,522,520,4541
|
|
20230918,101700,21238475,522,522,522,522,0
|
|
20230918,101600,21238475,522,522,522,522,0
|
|
20230918,101500,21238475,522,522,522,522,2000
|
|
20230918,101400,20194475,522,522,522,522,5000
|
|
20230918,101300,17584475,522,522,522,522,58
|
|
20230918,101200,17554199,522,524,524,522,6300
|
|
20230918,101100,14265574,525,525,525,525,503
|
|
20230918,101000,14001499,525,525,525,525,68
|
|
20230918,100900,13965799,526,526,526,526,0
|
|
20230918,100800,13965799,526,526,526,526,50
|
|
20230918,100700,13939499,525,525,525,525,8
|
|
20230918,100600,13935299,525,525,525,525,10
|
|
20230918,100500,13930049,525,525,525,525,112
|
|
20230918,100400,13871249,527,527,527,527,3
|
|
20230918,100300,13869668,527,527,527,527,2000
|
|
20230918,100200,12815668,527,527,527,527,0
|
|
20230918,100100,12815668,527,527,527,527,67
|
|
20230918,100000,12780359,527,527,527,527,0
|
|
20230918,095900,12780359,527,527,527,527,355
|
|
20230918,095800,12593274,527,527,527,527,358
|
|
20230918,095700,12404608,527,527,527,527,0
|
|
20230918,095600,12404608,527,527,527,527,0
|
|
20230918,095500,12404608,527,527,527,527,4043
|
|
20230918,095400,10273947,526,526,526,526,0
|
|
20230918,095300,10273947,526,526,526,526,1072
|
|
20230918,095200,9710075,526,526,526,526,172
|
|
20230918,095100,9619603,527,527,527,527,5
|
|
20230918,095000,9616968,527,527,527,527,1
|
|
20230918,094900,9616441,527,527,527,527,1
|
|
20230918,094800,9615914,526,526,526,526,1
|
|
20230918,094700,9615388,526,526,526,526,0
|
|
20230918,094600,9615388,526,526,526,526,1
|
|
20230918,094500,9614862,526,526,526,526,0
|
|
20230918,094400,9614862,526,526,526,526,19
|
|
20230918,094300,9604868,528,528,528,528,41
|
|
20230918,094200,9583220,528,527,528,527,20
|
|
20230918,094100,9572665,528,528,528,527,39
|
|
20230918,094000,9552076,526,525,526,525,100
|
|
20230918,093900,9499485,526,524,526,524,232
|
|
20230918,093800,9377623,524,524,525,524,38
|
|
20230918,093700,9357685,521,524,524,521,657
|
|
20230918,093600,9015319,525,525,525,525,0
|
|
20230918,093500,9015319,525,525,525,525,0
|
|
20230918,093400,9015319,525,527,527,525,399
|
|
20230918,093300,8805066,527,528,528,527,7
|
|
20230918,093200,8801371,528,528,528,528,18
|
|
20230918,093100,8791867,528,528,528,528,22
|
|
20230918,093000,8780251,526,524,526,524,100
|
|
20230918,092900,8727775,526,516,526,515,890
|
|
20230918,092800,8267855,514,514,514,514,0
|
|
20230918,092700,8267855,514,514,514,514,0
|
|
20230918,092600,8267855,514,514,514,514,160
|
|
20230918,092500,8185615,514,514,514,514,19
|
|
20230918,092400,8175849,514,516,516,514,1002
|
|
20230918,092300,7659644,517,517,517,517,200
|
|
20230918,092200,7556244,520,520,520,520,0
|
|
20230918,092100,7556244,520,520,520,520,1
|
|
20230918,092000,7555724,520,520,520,520,100
|
|
20230918,091900,7503724,517,517,517,517,0
|
|
20230918,091800,7503724,517,520,520,517,2258
|
|
20230918,091700,6330275,521,520,521,520,162
|
|
20230918,091600,6246034,520,520,520,520,1
|
|
20230918,091500,6245514,521,521,521,521,1
|
|
20230918,091400,6244993,521,522,522,521,900
|
|
20230918,091300,5776026,525,525,525,525,21
|
|
20230918,091200,5765001,521,524,524,521,3023
|
|
20230918,091100,4186238,525,528,528,525,164
|
|
20230918,091000,4099988,526,526,526,526,0
|
|
20230918,090900,4099988,526,528,528,526,3
|
|
20230918,090800,4098407,528,528,528,528,11
|
|
20230918,090700,4092599,528,528,528,528,2
|
|
20230918,090600,4091543,525,525,525,525,1000
|
|
20230918,090500,3566543,526,526,526,526,613
|
|
20230918,090400,3244105,526,526,526,526,100
|
|
20230918,090300,3191505,526,526,526,526,5
|
|
20230918,090200,3188875,526,526,526,526,2
|
|
20230918,090100,3187823,527,527,527,527,0
|
|
20230918,090000,3187823,527,527,527,527,6049
|