577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183400,93103397,595,595,595,595,1627
|
|
20230818,183300,93103397,595,595,595,595,0
|
|
20230818,183200,93103397,595,595,595,595,0
|
|
20230818,183100,93103397,595,595,595,595,0
|
|
20230818,183000,93103397,595,595,595,595,0
|
|
20230818,182900,93103397,595,595,595,595,0
|
|
20230818,182800,93103397,595,595,595,595,0
|
|
20230818,182700,93103397,595,595,595,595,0
|
|
20230818,182600,93103397,595,595,595,595,0
|
|
20230818,182500,93103397,595,595,595,595,0
|
|
20230818,182400,93103397,595,595,595,595,0
|
|
20230818,182300,93103397,595,595,595,595,0
|
|
20230818,182200,93103397,595,595,595,595,0
|
|
20230818,182100,93103397,595,595,595,595,0
|
|
20230818,182000,93103397,595,595,595,595,0
|
|
20230818,181900,93103397,595,595,595,595,0
|
|
20230818,181800,93103397,595,595,595,595,0
|
|
20230818,181700,93103397,595,595,595,595,0
|
|
20230818,181600,93103397,595,595,595,595,0
|
|
20230818,181500,93103397,595,595,595,595,0
|
|
20230818,181400,93103397,595,595,595,595,0
|
|
20230818,181300,93103397,595,595,595,595,0
|
|
20230818,181200,93103397,595,595,595,595,0
|
|
20230818,181100,93103397,595,595,595,595,0
|
|
20230818,181000,93103397,595,595,595,595,0
|
|
20230818,180900,93103397,595,595,595,595,0
|
|
20230818,180800,93103397,595,595,595,595,0
|
|
20230818,180700,93103397,595,595,595,595,0
|
|
20230818,180600,93103397,595,595,595,595,0
|
|
20230818,180500,93103397,595,595,595,595,0
|
|
20230818,180400,93103397,595,595,595,595,1627
|
|
20230818,180300,93103397,595,595,595,595,0
|
|
20230818,180200,93103397,595,595,595,595,0
|
|
20230818,180100,93103397,595,595,595,595,0
|
|
20230818,180000,93103397,595,595,595,595,0
|
|
20230818,175900,93103397,595,595,595,595,0
|
|
20230818,175800,93103397,595,595,595,595,0
|
|
20230818,175700,93103397,595,595,595,595,0
|
|
20230818,175600,93103397,595,595,595,595,0
|
|
20230818,175500,93103397,595,595,595,595,0
|
|
20230818,175400,93103397,595,595,595,595,0
|
|
20230818,175300,93103397,595,595,595,595,0
|
|
20230818,175200,93103397,595,595,595,595,0
|
|
20230818,175100,93103397,595,595,595,595,0
|
|
20230818,175000,93103397,595,595,595,595,0
|
|
20230818,174900,93103397,595,595,595,595,0
|
|
20230818,174800,93103397,595,595,595,595,0
|
|
20230818,174700,93103397,595,595,595,595,0
|
|
20230818,174600,93103397,595,595,595,595,0
|
|
20230818,174500,93103397,595,595,595,595,0
|
|
20230818,174400,93103397,595,595,595,595,0
|
|
20230818,174300,93103397,595,595,595,595,0
|
|
20230818,174200,93103397,595,595,595,595,0
|
|
20230818,174100,93103397,595,595,595,595,0
|
|
20230818,174000,93103397,595,595,595,595,0
|
|
20230818,173900,93103397,595,595,595,595,0
|
|
20230818,173800,93103397,595,595,595,595,0
|
|
20230818,173700,93103397,595,595,595,595,0
|
|
20230818,173600,93103397,595,595,595,595,0
|
|
20230818,173500,93103397,595,595,595,595,0
|
|
20230818,173400,93103397,595,595,595,595,1627
|
|
20230818,173300,93103397,595,595,595,595,0
|
|
20230818,173200,93103397,595,595,595,595,0
|
|
20230818,173100,93103397,595,595,595,595,0
|
|
20230818,173000,93103397,595,595,595,595,0
|
|
20230818,172900,93103397,595,595,595,595,0
|
|
20230818,172800,93103397,595,595,595,595,0
|
|
20230818,172700,93103397,595,595,595,595,0
|
|
20230818,172600,93103397,595,595,595,595,0
|
|
20230818,172500,93103397,595,595,595,595,0
|
|
20230818,172400,93103397,595,595,595,595,0
|
|
20230818,172300,93103397,595,595,595,595,0
|
|
20230818,172200,93103397,595,595,595,595,0
|
|
20230818,172100,93103397,595,595,595,595,0
|
|
20230818,172000,93103397,595,595,595,595,0
|
|
20230818,171900,93103397,595,595,595,595,0
|
|
20230818,171800,93103397,595,595,595,595,0
|
|
20230818,171700,93103397,595,595,595,595,0
|
|
20230818,171600,93103397,595,595,595,595,0
|
|
20230818,171500,93103397,595,595,595,595,0
|
|
20230818,171400,93103397,595,595,595,595,0
|
|
20230818,171300,93103397,595,595,595,595,0
|
|
20230818,171200,93103397,595,595,595,595,0
|
|
20230818,171100,93103397,595,595,595,595,0
|
|
20230818,171000,93103397,595,595,595,595,0
|
|
20230818,170900,93103397,595,595,595,595,0
|
|
20230818,170800,93103397,595,595,595,595,0
|
|
20230818,170700,93103397,595,595,595,595,0
|
|
20230818,170600,93103397,595,595,595,595,0
|
|
20230818,170500,93103397,595,595,595,595,0
|
|
20230818,170400,93103397,595,595,595,595,1627
|
|
20230818,170300,93103397,595,595,595,595,0
|
|
20230818,170200,93103397,595,595,595,595,0
|
|
20230818,170100,93103397,595,595,595,595,0
|
|
20230818,170000,93103397,595,595,595,595,0
|
|
20230818,165900,93103397,595,595,595,595,0
|
|
20230818,165800,93103397,595,595,595,595,0
|
|
20230818,165700,93103397,595,595,595,595,0
|
|
20230818,165600,93103397,595,595,595,595,0
|
|
20230818,165500,93103397,595,595,595,595,0
|
|
20230818,165400,93103397,595,595,595,595,0
|
|
20230818,165300,93103397,595,595,595,595,0
|
|
20230818,165200,93103397,595,595,595,595,0
|
|
20230818,165100,93103397,595,595,595,595,0
|
|
20230818,165000,93103397,595,595,595,595,0
|
|
20230818,164900,93103397,595,595,595,595,0
|
|
20230818,164800,93103397,595,595,595,595,0
|
|
20230818,164700,93103397,595,595,595,595,0
|
|
20230818,164600,93103397,595,595,595,595,0
|
|
20230818,164500,93103397,595,595,595,595,0
|
|
20230818,164400,93103397,595,595,595,595,0
|
|
20230818,164300,93103397,595,595,595,595,0
|
|
20230818,164200,93103397,595,595,595,595,0
|
|
20230818,164100,93103397,595,595,595,595,0
|
|
20230818,164000,93103397,595,595,595,595,0
|
|
20230818,163900,93103397,595,595,595,595,0
|
|
20230818,163800,93103397,595,595,595,595,0
|
|
20230818,163700,93103397,595,595,595,595,0
|
|
20230818,163600,93103397,595,595,595,595,0
|
|
20230818,163500,93103397,595,595,595,595,0
|
|
20230818,163400,93103397,595,595,595,595,1627
|
|
20230818,163300,93103397,595,595,595,595,0
|
|
20230818,163200,93103397,595,595,595,595,0
|
|
20230818,163100,93103397,595,595,595,595,0
|
|
20230818,163000,93103397,595,595,595,595,0
|
|
20230818,162900,93103397,595,595,595,595,0
|
|
20230818,162800,93103397,595,595,595,595,0
|
|
20230818,162700,93103397,595,595,595,595,0
|
|
20230818,162600,93103397,595,595,595,595,0
|
|
20230818,162500,93103397,595,595,595,595,0
|
|
20230818,162400,93103397,595,595,595,595,0
|
|
20230818,162300,93103397,595,595,595,595,0
|
|
20230818,162200,93103397,595,595,595,595,0
|
|
20230818,162100,93103397,595,595,595,595,0
|
|
20230818,162000,93103397,595,595,595,595,0
|
|
20230818,161900,93103397,595,595,595,595,0
|
|
20230818,161800,93103397,595,595,595,595,0
|
|
20230818,161700,93103397,595,595,595,595,0
|
|
20230818,161600,93103397,595,595,595,595,0
|
|
20230818,161500,93103397,595,595,595,595,0
|
|
20230818,161400,93103397,595,595,595,595,0
|
|
20230818,161300,93103397,595,595,595,595,0
|
|
20230818,161200,93103397,595,595,595,595,0
|
|
20230818,161100,93103397,595,595,595,595,0
|
|
20230818,161000,93103397,595,595,595,595,0
|
|
20230818,160900,93103397,595,595,595,595,0
|
|
20230818,160800,93103397,595,595,595,595,0
|
|
20230818,160700,93103397,595,595,595,595,0
|
|
20230818,160600,93103397,595,595,595,595,0
|
|
20230818,160500,93103397,595,595,595,595,0
|
|
20230818,160400,93103397,595,595,595,595,1627
|
|
20230818,160300,93103397,595,595,595,595,0
|
|
20230818,160200,93103397,595,595,595,595,0
|
|
20230818,160100,93103397,595,595,595,595,0
|
|
20230818,160000,93103397,595,595,595,595,0
|
|
20230818,155900,93103397,595,595,595,595,0
|
|
20230818,155800,93103397,595,595,595,595,0
|
|
20230818,155700,93103397,595,595,595,595,0
|
|
20230818,155600,93103397,595,595,595,595,0
|
|
20230818,155500,93103397,595,595,595,595,0
|
|
20230818,155400,93103397,595,595,595,595,0
|
|
20230818,155300,93103397,595,595,595,595,0
|
|
20230818,155200,93103397,595,595,595,595,0
|
|
20230818,155100,93103397,595,595,595,595,0
|
|
20230818,155000,93103397,595,595,595,595,0
|
|
20230818,154900,93103397,595,595,595,595,0
|
|
20230818,154800,93103397,595,595,595,595,0
|
|
20230818,154700,93103397,595,595,595,595,0
|
|
20230818,154600,93103397,595,595,595,595,0
|
|
20230818,154500,93103397,595,595,595,595,0
|
|
20230818,154400,93103397,595,595,595,595,0
|
|
20230818,154300,93103397,595,595,595,595,0
|
|
20230818,154200,93103397,595,595,595,595,0
|
|
20230818,154100,93103397,595,595,595,595,0
|
|
20230818,154000,93103397,595,595,595,595,0
|
|
20230818,153900,93103397,595,595,595,595,0
|
|
20230818,153800,93103397,595,595,595,595,0
|
|
20230818,153700,93103397,595,595,595,595,0
|
|
20230818,153600,93103397,595,595,595,595,0
|
|
20230818,153500,93103397,595,595,595,595,0
|
|
20230818,153400,93103397,595,595,595,595,1627
|
|
20230818,153300,93103397,595,595,595,595,0
|
|
20230818,153200,93103397,595,595,595,595,0
|
|
20230818,153100,93103397,595,595,595,595,0
|
|
20230818,153000,93103397,595,595,595,595,1627
|
|
20230818,152900,92135332,599,599,599,599,0
|
|
20230818,152800,92135332,599,599,599,599,0
|
|
20230818,152700,92135332,599,599,599,599,0
|
|
20230818,152600,92135332,599,599,599,599,0
|
|
20230818,152500,92135332,599,599,599,599,0
|
|
20230818,152400,92135332,599,599,599,599,0
|
|
20230818,152300,92135332,599,599,599,599,0
|
|
20230818,152200,92135332,599,599,599,599,0
|
|
20230818,152100,92135332,599,599,599,599,0
|
|
20230818,152000,92135332,599,599,599,599,0
|
|
20230818,151900,92135332,599,594,599,594,900
|
|
20230818,151800,91599608,594,594,594,594,0
|
|
20230818,151700,91599608,594,594,594,594,0
|
|
20230818,151600,91599608,594,592,594,592,72
|
|
20230818,151500,91556979,590,590,590,590,2
|
|
20230818,151400,91555799,592,592,592,592,0
|
|
20230818,151300,91555799,592,592,592,592,0
|
|
20230818,151200,91555799,592,592,592,592,0
|
|
20230818,151100,91555799,592,592,592,592,0
|
|
20230818,151000,91555799,592,592,592,592,0
|
|
20230818,150900,91555799,592,592,592,592,0
|
|
20230818,150800,91555799,592,592,592,592,0
|
|
20230818,150700,91555799,592,592,592,592,0
|
|
20230818,150600,91555799,592,592,592,592,0
|
|
20230818,150500,91555799,592,592,592,592,0
|
|
20230818,150400,91555799,592,591,592,591,600
|
|
20230818,150300,91200681,591,591,591,591,0
|
|
20230818,150200,91200681,591,591,591,591,0
|
|
20230818,150100,91200681,591,591,591,591,0
|
|
20230818,150000,91200681,591,591,591,591,1
|
|
20230818,145900,91200090,591,591,591,591,0
|
|
20230818,145800,91200090,591,591,591,591,0
|
|
20230818,145700,91200090,591,591,591,591,2
|
|
20230818,145600,91198908,591,591,591,591,0
|
|
20230818,145500,91198908,591,591,591,591,0
|
|
20230818,145400,91198908,591,591,591,591,0
|
|
20230818,145300,91198908,591,591,591,591,2
|
|
20230818,145200,91197726,590,590,590,590,0
|
|
20230818,145100,91197726,590,590,590,590,29
|
|
20230818,145000,91180616,591,591,591,591,0
|
|
20230818,144900,91180616,591,591,591,591,0
|
|
20230818,144800,91180616,591,590,591,590,11
|
|
20230818,144700,91174116,589,589,589,589,0
|
|
20230818,144600,91174116,589,589,589,589,0
|
|
20230818,144500,91174116,589,589,589,589,386
|
|
20230818,144400,90946762,591,590,591,590,101
|
|
20230818,144300,90887171,589,589,589,589,1
|
|
20230818,144200,90886582,590,591,591,590,101
|
|
20230818,144100,90826991,590,590,590,590,84
|
|
20230818,144000,90777431,591,591,591,591,0
|
|
20230818,143900,90777431,591,591,591,591,0
|
|
20230818,143800,90777431,591,591,591,591,0
|
|
20230818,143700,90777431,591,591,591,591,0
|
|
20230818,143600,90777431,591,591,591,591,3200
|
|
20230818,143500,88886231,591,590,591,590,17
|
|
20230818,143400,88876200,590,590,590,590,0
|
|
20230818,143300,88876200,590,590,590,590,0
|
|
20230818,143200,88876200,590,590,590,590,0
|
|
20230818,143100,88876200,590,590,590,590,0
|
|
20230818,143000,88876200,590,590,590,590,0
|
|
20230818,142900,88876200,590,590,590,590,0
|
|
20230818,142800,88876200,590,590,590,590,0
|
|
20230818,142700,88876200,590,590,590,590,0
|
|
20230818,142600,88876200,590,590,590,590,0
|
|
20230818,142500,88876200,590,590,590,590,0
|
|
20230818,142400,88876200,590,590,590,590,0
|
|
20230818,142300,88876200,590,590,590,590,1
|
|
20230818,142200,88875610,591,591,591,591,0
|
|
20230818,142100,88875610,591,591,591,591,0
|
|
20230818,142000,88875610,591,591,591,591,1
|
|
20230818,141900,88875019,591,588,591,588,4302
|
|
20230818,141800,86345438,589,589,589,589,69
|
|
20230818,141700,86304797,588,588,588,588,803
|
|
20230818,141600,85832633,589,589,589,589,37
|
|
20230818,141500,85810840,589,589,589,589,0
|
|
20230818,141400,85810840,589,589,589,589,0
|
|
20230818,141300,85810840,589,589,589,589,0
|
|
20230818,141200,85810840,589,589,589,589,0
|
|
20230818,141100,85810840,589,589,589,589,0
|
|
20230818,141000,85810840,589,589,589,589,361
|
|
20230818,140900,85598211,590,590,590,590,0
|
|
20230818,140800,85598211,590,590,590,590,0
|
|
20230818,140700,85598211,590,590,590,590,0
|
|
20230818,140600,85598211,590,590,590,590,0
|
|
20230818,140500,85598211,590,590,590,590,0
|
|
20230818,140400,85598211,590,590,590,590,4635
|
|
20230818,140300,82863561,590,590,590,590,200
|
|
20230818,140200,82745561,590,590,590,590,1
|
|
20230818,140100,82744971,590,590,590,590,0
|
|
20230818,140000,82744971,590,590,590,590,63
|
|
20230818,135900,82707801,589,589,589,589,0
|
|
20230818,135800,82707801,589,589,589,589,0
|
|
20230818,135700,82707801,589,589,589,589,59
|
|
20230818,135600,82673050,589,589,589,589,100
|
|
20230818,135500,82614150,589,589,589,589,355
|
|
20230818,135400,82405055,589,589,589,589,10
|
|
20230818,135300,82399165,588,588,588,588,0
|
|
20230818,135200,82399165,588,588,588,588,0
|
|
20230818,135100,82399165,588,588,588,588,0
|
|
20230818,135000,82399165,588,591,592,588,542
|
|
20230818,134900,82080447,590,590,590,590,682
|
|
20230818,134800,81678067,590,590,590,590,0
|
|
20230818,134700,81678067,590,590,590,590,3423
|
|
20230818,134600,79658497,590,590,590,590,300
|
|
20230818,134500,79481497,590,590,590,590,40
|
|
20230818,134400,79457897,590,590,590,590,0
|
|
20230818,134300,79457897,590,590,590,590,5
|
|
20230818,134200,79454947,590,590,590,590,0
|
|
20230818,134100,79454947,590,590,590,590,0
|
|
20230818,134000,79454947,590,590,590,590,105
|
|
20230818,133900,79392997,590,589,590,589,221
|
|
20230818,133800,79262721,588,588,588,588,0
|
|
20230818,133700,79262721,588,588,588,588,0
|
|
20230818,133600,79262721,588,588,588,588,0
|
|
20230818,133500,79262721,588,588,588,588,0
|
|
20230818,133400,79262721,588,588,588,588,233
|
|
20230818,133300,79125717,588,588,588,588,210
|
|
20230818,133200,79002237,590,590,590,590,0
|
|
20230818,133100,79002237,590,590,590,590,0
|
|
20230818,133000,79002237,590,590,590,590,0
|
|
20230818,132900,79002237,590,589,590,589,1500
|
|
20230818,132800,78117302,589,589,589,589,0
|
|
20230818,132700,78117302,589,589,589,589,30
|
|
20230818,132600,78099632,589,589,589,589,5
|
|
20230818,132500,78096687,590,590,590,590,1
|
|
20230818,132400,78096097,587,587,587,587,0
|
|
20230818,132300,78096097,587,587,587,587,0
|
|
20230818,132200,78096097,587,587,587,587,0
|
|
20230818,132100,78096097,587,587,587,587,0
|
|
20230818,132000,78096097,587,588,588,587,1189
|
|
20230818,131900,77398149,587,587,587,587,0
|
|
20230818,131800,77398149,587,587,587,587,0
|
|
20230818,131700,77398149,587,587,587,587,800
|
|
20230818,131600,76928549,588,588,588,588,300
|
|
20230818,131500,76752149,588,588,588,588,0
|
|
20230818,131400,76752149,588,588,589,588,302
|
|
20230818,131300,76574571,588,588,588,588,12260
|
|
20230818,131200,69365691,589,589,589,589,1000
|
|
20230818,131100,68776691,589,589,589,589,0
|
|
20230818,131000,68776691,589,589,589,589,0
|
|
20230818,130900,68776691,589,589,589,589,0
|
|
20230818,130800,68776691,589,589,589,589,0
|
|
20230818,130700,68776691,589,589,589,589,0
|
|
20230818,130600,68776691,589,589,589,589,0
|
|
20230818,130500,68776691,589,589,589,589,2
|
|
20230818,130400,68775513,592,592,592,592,29
|
|
20230818,130300,68758345,592,592,592,592,0
|
|
20230818,130200,68758345,592,592,592,592,0
|
|
20230818,130100,68758345,592,592,592,592,0
|
|
20230818,130000,68758345,592,592,592,592,0
|
|
20230818,125900,68758345,592,592,592,592,0
|
|
20230818,125800,68758345,592,592,592,592,0
|
|
20230818,125700,68758345,592,592,592,592,0
|
|
20230818,125600,68758345,592,592,592,592,0
|
|
20230818,125500,68758345,592,592,592,592,0
|
|
20230818,125400,68758345,592,592,592,592,0
|
|
20230818,125300,68758345,592,592,592,592,0
|
|
20230818,125200,68758345,592,592,592,592,0
|
|
20230818,125100,68758345,592,592,592,592,0
|
|
20230818,125000,68758345,592,590,592,590,3
|
|
20230818,124900,68756572,590,590,590,590,178
|
|
20230818,124800,68651552,590,590,590,590,0
|
|
20230818,124700,68651552,590,590,590,590,1
|
|
20230818,124600,68650962,590,590,590,590,20
|
|
20230818,124500,68639162,590,590,590,590,0
|
|
20230818,124400,68639162,590,590,590,590,0
|
|
20230818,124300,68639162,590,590,590,590,0
|
|
20230818,124200,68639162,590,590,590,590,0
|
|
20230818,124100,68639162,590,590,590,590,0
|
|
20230818,124000,68639162,590,590,590,590,1
|
|
20230818,123900,68638572,590,590,590,590,0
|
|
20230818,123800,68638572,590,590,590,590,0
|
|
20230818,123700,68638572,590,590,590,590,0
|
|
20230818,123600,68638572,590,590,590,590,0
|
|
20230818,123500,68638572,590,590,590,590,0
|
|
20230818,123400,68638572,590,590,590,590,0
|
|
20230818,123300,68638572,590,590,590,590,0
|
|
20230818,123200,68638572,590,590,590,590,0
|
|
20230818,123100,68638572,590,590,590,590,0
|
|
20230818,123000,68638572,590,590,590,590,0
|
|
20230818,122900,68638572,590,590,590,590,0
|
|
20230818,122800,68638572,590,590,590,590,0
|
|
20230818,122700,68638572,590,590,590,590,0
|
|
20230818,122600,68638572,590,590,590,590,0
|
|
20230818,122500,68638572,590,590,590,590,2
|
|
20230818,122400,68637392,590,590,590,590,0
|
|
20230818,122300,68637392,590,590,590,590,0
|
|
20230818,122200,68637392,590,592,592,590,8337
|
|
20230818,122100,63705851,592,591,592,591,4881
|
|
20230818,122000,60816300,592,592,592,592,2
|
|
20230818,121900,60815116,592,592,592,592,118
|
|
20230818,121800,60745260,592,592,592,592,7
|
|
20230818,121700,60741116,592,592,592,592,0
|
|
20230818,121600,60741116,592,590,592,590,928
|
|
20230818,121500,60191782,592,591,592,591,2
|
|
20230818,121400,60190599,590,590,590,590,0
|
|
20230818,121300,60190599,590,590,590,590,0
|
|
20230818,121200,60190599,590,590,590,590,0
|
|
20230818,121100,60190599,590,590,590,590,0
|
|
20230818,121000,60190599,590,590,590,590,0
|
|
20230818,120900,60190599,590,590,590,590,458
|
|
20230818,120800,59920379,590,591,591,590,3055
|
|
20230818,120700,58115929,591,591,591,591,0
|
|
20230818,120600,58115929,591,591,591,591,0
|
|
20230818,120500,58115929,591,591,591,591,0
|
|
20230818,120400,58115929,591,592,592,591,2024
|
|
20230818,120300,56919721,592,592,592,592,0
|
|
20230818,120200,56919721,592,592,592,592,3
|
|
20230818,120100,56917945,592,592,592,592,0
|
|
20230818,120000,56917945,592,592,592,592,0
|
|
20230818,115900,56917945,592,592,592,592,0
|
|
20230818,115800,56917945,592,592,592,592,0
|
|
20230818,115700,56917945,592,593,593,592,216
|
|
20230818,115600,56790056,594,594,594,594,0
|
|
20230818,115500,56790056,594,594,594,594,100
|
|
20230818,115400,56730656,595,595,595,595,0
|
|
20230818,115300,56730656,595,595,595,595,0
|
|
20230818,115200,56730656,595,595,595,595,0
|
|
20230818,115100,56730656,595,595,595,595,1
|
|
20230818,115000,56730061,594,594,594,594,0
|
|
20230818,114900,56730061,594,594,594,594,73
|
|
20230818,114800,56686699,594,594,594,594,0
|
|
20230818,114700,56686699,594,594,594,594,0
|
|
20230818,114600,56686699,594,594,594,594,0
|
|
20230818,114500,56686699,594,594,594,594,27
|
|
20230818,114400,56670661,594,594,594,594,100
|
|
20230818,114300,56611261,594,594,594,594,1
|
|
20230818,114200,56610667,592,592,592,592,0
|
|
20230818,114100,56610667,592,595,600,592,17519
|
|
20230818,114000,46112407,595,595,595,595,0
|
|
20230818,113900,46112407,595,595,595,595,0
|
|
20230818,113800,46112407,595,595,595,595,10
|
|
20230818,113700,46106457,590,590,590,590,0
|
|
20230818,113600,46106457,590,590,590,590,0
|
|
20230818,113500,46106457,590,590,590,590,0
|
|
20230818,113400,46106457,590,590,590,590,0
|
|
20230818,113300,46106457,590,590,590,590,0
|
|
20230818,113200,46106457,590,590,590,590,0
|
|
20230818,113100,46106457,590,590,590,590,0
|
|
20230818,113000,46106457,590,590,590,590,0
|
|
20230818,112900,46106457,590,590,590,590,0
|
|
20230818,112800,46106457,590,594,596,590,21138
|
|
20230818,112700,33519679,594,594,594,594,0
|
|
20230818,112600,33519679,594,594,594,594,0
|
|
20230818,112500,33519679,594,594,594,594,0
|
|
20230818,112400,33519679,594,594,594,594,0
|
|
20230818,112300,33519679,594,594,594,594,16
|
|
20230818,112200,33510175,594,594,594,594,0
|
|
20230818,112100,33510175,594,594,594,594,10
|
|
20230818,112000,33504235,594,594,594,594,0
|
|
20230818,111900,33504235,594,594,594,594,6
|
|
20230818,111800,33500671,594,594,594,594,0
|
|
20230818,111700,33500671,594,594,594,594,0
|
|
20230818,111600,33500671,594,594,594,594,0
|
|
20230818,111500,33500671,594,594,594,594,0
|
|
20230818,111400,33500671,594,594,594,594,10
|
|
20230818,111300,33494731,594,594,594,594,0
|
|
20230818,111200,33494731,594,594,594,594,0
|
|
20230818,111100,33494731,594,594,594,594,0
|
|
20230818,111000,33494731,594,594,594,594,7
|
|
20230818,110900,33490573,593,593,593,593,5
|
|
20230818,110800,33487608,593,593,593,593,0
|
|
20230818,110700,33487608,593,593,593,593,0
|
|
20230818,110600,33487608,593,592,593,592,20
|
|
20230818,110500,33475749,593,593,593,593,0
|
|
20230818,110400,33475749,593,592,593,591,52
|
|
20230818,110300,33444965,590,590,590,590,0
|
|
20230818,110200,33444965,590,590,590,590,0
|
|
20230818,110100,33444965,590,590,590,590,0
|
|
20230818,110000,33444965,590,590,590,590,0
|
|
20230818,105900,33444965,590,590,590,590,0
|
|
20230818,105800,33444965,590,590,590,590,0
|
|
20230818,105700,33444965,590,590,590,590,1044
|
|
20230818,105600,32829005,594,594,594,594,200
|
|
20230818,105500,32710205,594,594,594,594,0
|
|
20230818,105400,32710205,594,594,594,594,0
|
|
20230818,105300,32710205,594,594,594,594,0
|
|
20230818,105200,32710205,594,594,594,594,0
|
|
20230818,105100,32710205,594,594,594,594,0
|
|
20230818,105000,32710205,594,594,594,594,2
|
|
20230818,104900,32709017,590,590,590,590,0
|
|
20230818,104800,32709017,590,591,591,590,2155
|
|
20230818,104700,31436567,594,594,594,594,0
|
|
20230818,104600,31436567,594,594,594,594,0
|
|
20230818,104500,31436567,594,593,594,590,5850
|
|
20230818,104400,27966150,594,592,594,592,370
|
|
20230818,104300,27747101,592,592,592,592,0
|
|
20230818,104200,27747101,592,591,592,591,1087
|
|
20230818,104100,27103600,590,591,591,590,1843
|
|
20230818,104000,26014887,591,591,591,591,0
|
|
20230818,103900,26014887,591,591,591,591,0
|
|
20230818,103800,26014887,591,591,591,591,9
|
|
20230818,103700,26009568,591,591,591,591,0
|
|
20230818,103600,26009568,591,591,591,591,0
|
|
20230818,103500,26009568,591,591,591,591,0
|
|
20230818,103400,26009568,591,589,591,589,63
|
|
20230818,103300,25972439,591,590,591,590,446
|
|
20230818,103200,25709298,590,590,590,590,1000
|
|
20230818,103100,25119298,590,590,590,590,0
|
|
20230818,103000,25119298,590,590,590,590,0
|
|
20230818,102900,25119298,590,590,590,590,0
|
|
20230818,102800,25119298,590,590,590,590,0
|
|
20230818,102700,25119298,590,590,590,590,0
|
|
20230818,102600,25119298,590,590,590,590,350
|
|
20230818,102500,24912798,587,587,587,587,0
|
|
20230818,102400,24912798,587,587,587,587,0
|
|
20230818,102300,24912798,587,587,587,587,0
|
|
20230818,102200,24912798,587,587,587,587,1
|
|
20230818,102100,24912211,586,586,586,586,0
|
|
20230818,102000,24912211,586,586,586,586,0
|
|
20230818,101900,24912211,586,586,586,586,0
|
|
20230818,101800,24912211,586,586,586,586,0
|
|
20230818,101700,24912211,586,586,586,586,0
|
|
20230818,101600,24912211,586,588,588,586,1494
|
|
20230818,101500,24035685,588,590,590,588,7
|
|
20230818,101400,24031559,590,590,590,590,0
|
|
20230818,101300,24031559,590,590,590,590,1
|
|
20230818,101200,24030969,590,590,590,590,0
|
|
20230818,101100,24030969,590,590,590,590,0
|
|
20230818,101000,24030969,590,590,590,590,1
|
|
20230818,100900,24030379,586,586,586,586,0
|
|
20230818,100800,24030379,586,586,586,586,0
|
|
20230818,100700,24030379,586,586,586,586,0
|
|
20230818,100600,24030379,586,586,586,586,1856
|
|
20230818,100500,22942763,587,587,587,587,0
|
|
20230818,100400,22942763,587,587,587,587,0
|
|
20230818,100300,22942763,587,588,588,587,241
|
|
20230818,100200,22801264,588,588,588,588,0
|
|
20230818,100100,22801264,588,588,588,588,0
|
|
20230818,100000,22801264,588,588,588,588,0
|
|
20230818,095900,22801264,588,588,588,588,85
|
|
20230818,095800,22751284,588,589,589,588,241
|
|
20230818,095700,22609546,589,589,589,589,0
|
|
20230818,095600,22609546,589,590,590,589,292
|
|
20230818,095500,22437554,590,590,590,590,5
|
|
20230818,095400,22434604,594,594,594,594,1
|
|
20230818,095300,22434010,594,594,594,594,0
|
|
20230818,095200,22434010,594,594,594,594,0
|
|
20230818,095100,22434010,594,594,594,594,0
|
|
20230818,095000,22434010,594,594,594,594,0
|
|
20230818,094900,22434010,594,594,594,594,5
|
|
20230818,094800,22431040,591,591,591,591,10
|
|
20230818,094700,22425130,594,590,594,590,55
|
|
20230818,094600,22392578,590,590,590,590,501
|
|
20230818,094500,22096988,590,590,590,590,0
|
|
20230818,094400,22096988,590,590,590,590,0
|
|
20230818,094300,22096988,590,590,590,590,4
|
|
20230818,094200,22094628,585,585,585,585,0
|
|
20230818,094100,22094628,585,585,585,585,0
|
|
20230818,094000,22094628,585,585,585,585,0
|
|
20230818,093900,22094628,585,587,587,585,4664
|
|
20230818,093800,19364979,586,588,588,586,400
|
|
20230818,093700,19130279,589,590,590,589,6
|
|
20230818,093600,19126744,590,588,590,588,824
|
|
20230818,093500,18642222,588,590,590,588,4520
|
|
20230818,093400,15982271,590,590,590,590,375
|
|
20230818,093300,15761021,590,590,590,590,101
|
|
20230818,093200,15701431,590,590,590,590,300
|
|
20230818,093100,15524431,592,592,592,592,1
|
|
20230818,093000,15523839,589,589,589,589,0
|
|
20230818,092900,15523839,589,590,590,589,9551
|
|
20230818,092800,9890024,591,591,591,591,0
|
|
20230818,092700,9890024,591,591,591,591,422
|
|
20230818,092600,9640622,591,591,591,591,0
|
|
20230818,092500,9640622,591,591,591,591,0
|
|
20230818,092400,9640622,591,591,591,591,12
|
|
20230818,092300,9633530,591,591,591,591,2761
|
|
20230818,092200,8001779,591,590,591,590,11201
|
|
20230818,092100,1393188,591,591,591,591,101
|
|
20230818,092000,1333497,590,590,590,590,0
|
|
20230818,091900,1333497,590,590,590,590,0
|
|
20230818,091800,1333497,590,590,590,590,30
|
|
20230818,091700,1315797,590,590,590,590,0
|
|
20230818,091600,1315797,590,590,590,590,0
|
|
20230818,091500,1315797,590,591,591,590,166
|
|
20230818,091400,1217846,594,594,594,594,0
|
|
20230818,091300,1217846,594,594,594,594,0
|
|
20230818,091200,1217846,594,594,594,594,0
|
|
20230818,091100,1217846,594,594,594,594,0
|
|
20230818,091000,1217846,594,594,594,594,0
|
|
20230818,090900,1217846,594,594,594,594,0
|
|
20230818,090800,1217846,594,594,594,594,1
|
|
20230818,090700,1217252,590,590,590,590,0
|
|
20230818,090600,1217252,590,590,590,590,0
|
|
20230818,090500,1217252,590,590,590,590,36
|
|
20230818,090400,1196012,590,590,590,590,0
|
|
20230818,090300,1196012,590,591,591,590,1390
|
|
20230818,090200,375907,591,591,591,591,0
|
|
20230818,090100,375907,591,593,593,591,14
|
|
20230818,090000,367625,594,596,596,594,617
|