577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183400,54726799,592,592,592,592,5328
|
|
20230904,183300,54726799,592,592,592,592,0
|
|
20230904,183200,54726799,592,592,592,592,0
|
|
20230904,183100,54726799,592,592,592,592,0
|
|
20230904,183000,54726799,592,592,592,592,0
|
|
20230904,182900,54726799,592,592,592,592,0
|
|
20230904,182800,54726799,592,592,592,592,0
|
|
20230904,182700,54726799,592,592,592,592,0
|
|
20230904,182600,54726799,592,592,592,592,0
|
|
20230904,182500,54726799,592,592,592,592,0
|
|
20230904,182400,54726799,592,592,592,592,0
|
|
20230904,182300,54726799,592,592,592,592,0
|
|
20230904,182200,54726799,592,592,592,592,0
|
|
20230904,182100,54726799,592,592,592,592,0
|
|
20230904,182000,54726799,592,592,592,592,0
|
|
20230904,181900,54726799,592,592,592,592,0
|
|
20230904,181800,54726799,592,592,592,592,0
|
|
20230904,181700,54726799,592,592,592,592,0
|
|
20230904,181600,54726799,592,592,592,592,0
|
|
20230904,181500,54726799,592,592,592,592,0
|
|
20230904,181400,54726799,592,592,592,592,0
|
|
20230904,181300,54726799,592,592,592,592,0
|
|
20230904,181200,54726799,592,592,592,592,0
|
|
20230904,181100,54726799,592,592,592,592,0
|
|
20230904,181000,54726799,592,592,592,592,0
|
|
20230904,180900,54726799,592,592,592,592,0
|
|
20230904,180800,54726799,592,592,592,592,0
|
|
20230904,180700,54726799,592,592,592,592,0
|
|
20230904,180600,54726799,592,592,592,592,0
|
|
20230904,180500,54726799,592,592,592,592,0
|
|
20230904,180400,54726799,592,592,592,592,5328
|
|
20230904,180300,54726799,592,592,592,592,0
|
|
20230904,180200,54726799,592,592,592,592,0
|
|
20230904,180100,54726799,592,592,592,592,0
|
|
20230904,180000,54726799,592,592,592,592,0
|
|
20230904,175900,54726799,592,592,592,592,0
|
|
20230904,175800,54726799,592,592,592,592,0
|
|
20230904,175700,54726799,592,592,592,592,0
|
|
20230904,175600,54726799,592,592,592,592,0
|
|
20230904,175500,54726799,592,592,592,592,0
|
|
20230904,175400,54726799,592,592,592,592,0
|
|
20230904,175300,54726799,592,592,592,592,0
|
|
20230904,175200,54726799,592,592,592,592,0
|
|
20230904,175100,54726799,592,592,592,592,0
|
|
20230904,175000,54726799,592,592,592,592,0
|
|
20230904,174900,54726799,592,592,592,592,0
|
|
20230904,174800,54726799,592,592,592,592,0
|
|
20230904,174700,54726799,592,592,592,592,0
|
|
20230904,174600,54726799,592,592,592,592,0
|
|
20230904,174500,54726799,592,592,592,592,0
|
|
20230904,174400,54726799,592,592,592,592,0
|
|
20230904,174300,54726799,592,592,592,592,0
|
|
20230904,174200,54726799,592,592,592,592,0
|
|
20230904,174100,54726799,592,592,592,592,0
|
|
20230904,174000,54726799,592,592,592,592,0
|
|
20230904,173900,54726799,592,592,592,592,0
|
|
20230904,173800,54726799,592,592,592,592,0
|
|
20230904,173700,54726799,592,592,592,592,0
|
|
20230904,173600,54726799,592,592,592,592,0
|
|
20230904,173500,54726799,592,592,592,592,0
|
|
20230904,173400,54726799,592,592,592,592,5328
|
|
20230904,173300,54726799,592,592,592,592,0
|
|
20230904,173200,54726799,592,592,592,592,0
|
|
20230904,173100,54726799,592,592,592,592,0
|
|
20230904,173000,54726799,592,592,592,592,0
|
|
20230904,172900,54726799,592,592,592,592,0
|
|
20230904,172800,54726799,592,592,592,592,0
|
|
20230904,172700,54726799,592,592,592,592,0
|
|
20230904,172600,54726799,592,592,592,592,0
|
|
20230904,172500,54726799,592,592,592,592,0
|
|
20230904,172400,54726799,592,592,592,592,0
|
|
20230904,172300,54726799,592,592,592,592,0
|
|
20230904,172200,54726799,592,592,592,592,0
|
|
20230904,172100,54726799,592,592,592,592,0
|
|
20230904,172000,54726799,592,592,592,592,0
|
|
20230904,171900,54726799,592,592,592,592,0
|
|
20230904,171800,54726799,592,592,592,592,0
|
|
20230904,171700,54726799,592,592,592,592,0
|
|
20230904,171600,54726799,592,592,592,592,0
|
|
20230904,171500,54726799,592,592,592,592,0
|
|
20230904,171400,54726799,592,592,592,592,0
|
|
20230904,171300,54726799,592,592,592,592,0
|
|
20230904,171200,54726799,592,592,592,592,0
|
|
20230904,171100,54726799,592,592,592,592,0
|
|
20230904,171000,54726799,592,592,592,592,0
|
|
20230904,170900,54726799,592,592,592,592,0
|
|
20230904,170800,54726799,592,592,592,592,0
|
|
20230904,170700,54726799,592,592,592,592,0
|
|
20230904,170600,54726799,592,592,592,592,0
|
|
20230904,170500,54726799,592,592,592,592,0
|
|
20230904,170400,54726799,592,592,592,592,5328
|
|
20230904,170300,54726799,592,592,592,592,0
|
|
20230904,170200,54726799,592,592,592,592,0
|
|
20230904,170100,54726799,592,592,592,592,0
|
|
20230904,170000,54726799,592,592,592,592,0
|
|
20230904,165900,54726799,592,592,592,592,0
|
|
20230904,165800,54726799,592,592,592,592,0
|
|
20230904,165700,54726799,592,592,592,592,0
|
|
20230904,165600,54726799,592,592,592,592,0
|
|
20230904,165500,54726799,592,592,592,592,0
|
|
20230904,165400,54726799,592,592,592,592,0
|
|
20230904,165300,54726799,592,592,592,592,0
|
|
20230904,165200,54726799,592,592,592,592,0
|
|
20230904,165100,54726799,592,592,592,592,0
|
|
20230904,165000,54726799,592,592,592,592,0
|
|
20230904,164900,54726799,592,592,592,592,0
|
|
20230904,164800,54726799,592,592,592,592,0
|
|
20230904,164700,54726799,592,592,592,592,0
|
|
20230904,164600,54726799,592,592,592,592,0
|
|
20230904,164500,54726799,592,592,592,592,0
|
|
20230904,164400,54726799,592,592,592,592,0
|
|
20230904,164300,54726799,592,592,592,592,0
|
|
20230904,164200,54726799,592,592,592,592,0
|
|
20230904,164100,54726799,592,592,592,592,0
|
|
20230904,164000,54726799,592,592,592,592,0
|
|
20230904,163900,54726799,592,592,592,592,0
|
|
20230904,163800,54726799,592,592,592,592,0
|
|
20230904,163700,54726799,592,592,592,592,0
|
|
20230904,163600,54726799,592,592,592,592,0
|
|
20230904,163500,54726799,592,592,592,592,0
|
|
20230904,163400,54726799,592,592,592,592,5328
|
|
20230904,163300,54726799,592,592,592,592,0
|
|
20230904,163200,54726799,592,592,592,592,0
|
|
20230904,163100,54726799,592,592,592,592,0
|
|
20230904,163000,54726799,592,592,592,592,0
|
|
20230904,162900,54726799,592,592,592,592,0
|
|
20230904,162800,54726799,592,592,592,592,0
|
|
20230904,162700,54726799,592,592,592,592,0
|
|
20230904,162600,54726799,592,592,592,592,0
|
|
20230904,162500,54726799,592,592,592,592,0
|
|
20230904,162400,54726799,592,592,592,592,0
|
|
20230904,162300,54726799,592,592,592,592,0
|
|
20230904,162200,54726799,592,592,592,592,0
|
|
20230904,162100,54726799,592,592,592,592,0
|
|
20230904,162000,54726799,592,592,592,592,0
|
|
20230904,161900,54726799,592,592,592,592,0
|
|
20230904,161800,54726799,592,592,592,592,0
|
|
20230904,161700,54726799,592,592,592,592,0
|
|
20230904,161600,54726799,592,592,592,592,0
|
|
20230904,161500,54726799,592,592,592,592,0
|
|
20230904,161400,54726799,592,592,592,592,0
|
|
20230904,161300,54726799,592,592,592,592,0
|
|
20230904,161200,54726799,592,592,592,592,0
|
|
20230904,161100,54726799,592,592,592,592,0
|
|
20230904,161000,54726799,592,592,592,592,0
|
|
20230904,160900,54726799,592,592,592,592,0
|
|
20230904,160800,54726799,592,592,592,592,0
|
|
20230904,160700,54726799,592,592,592,592,0
|
|
20230904,160600,54726799,592,592,592,592,0
|
|
20230904,160500,54726799,592,592,592,592,0
|
|
20230904,160400,54726799,592,592,592,592,5328
|
|
20230904,160300,54726799,592,592,592,592,0
|
|
20230904,160200,54726799,592,592,592,592,0
|
|
20230904,160100,54726799,592,592,592,592,0
|
|
20230904,160000,54726799,592,592,592,592,0
|
|
20230904,155900,54726799,592,592,592,592,0
|
|
20230904,155800,54726799,592,592,592,592,0
|
|
20230904,155700,54726799,592,592,592,592,0
|
|
20230904,155600,54726799,592,592,592,592,0
|
|
20230904,155500,54726799,592,592,592,592,0
|
|
20230904,155400,54726799,592,592,592,592,0
|
|
20230904,155300,54726799,592,592,592,592,0
|
|
20230904,155200,54726799,592,592,592,592,0
|
|
20230904,155100,54726799,592,592,592,592,0
|
|
20230904,155000,54726799,592,592,592,592,0
|
|
20230904,154900,54726799,592,592,592,592,0
|
|
20230904,154800,54726799,592,592,592,592,0
|
|
20230904,154700,54726799,592,592,592,592,0
|
|
20230904,154600,54726799,592,592,592,592,0
|
|
20230904,154500,54726799,592,592,592,592,0
|
|
20230904,154400,54726799,592,592,592,592,0
|
|
20230904,154300,54726799,592,592,592,592,0
|
|
20230904,154200,54726799,592,592,592,592,0
|
|
20230904,154100,54726799,592,592,592,592,0
|
|
20230904,154000,54726799,592,592,592,592,0
|
|
20230904,153900,54726799,592,592,592,592,0
|
|
20230904,153800,54726799,592,592,592,592,0
|
|
20230904,153700,54726799,592,592,592,592,0
|
|
20230904,153600,54726799,592,592,592,592,0
|
|
20230904,153500,54726799,592,592,592,592,0
|
|
20230904,153400,54726799,592,592,592,592,5328
|
|
20230904,153300,54726799,592,592,592,592,0
|
|
20230904,153200,54726799,592,592,592,592,0
|
|
20230904,153100,54726799,592,592,592,592,0
|
|
20230904,153000,54726799,592,592,592,592,5328
|
|
20230904,152900,51572623,591,591,591,591,0
|
|
20230904,152800,51572623,591,591,591,591,0
|
|
20230904,152700,51572623,591,591,591,591,0
|
|
20230904,152600,51572623,591,591,591,591,0
|
|
20230904,152500,51572623,591,591,591,591,0
|
|
20230904,152400,51572623,591,591,591,591,0
|
|
20230904,152300,51572623,591,591,591,591,0
|
|
20230904,152200,51572623,591,591,591,591,0
|
|
20230904,152100,51572623,591,591,591,591,0
|
|
20230904,152000,51572623,591,591,591,591,0
|
|
20230904,151900,51572623,591,591,591,591,0
|
|
20230904,151800,51572623,591,590,591,590,2
|
|
20230904,151700,51571442,587,587,587,587,1
|
|
20230904,151600,51570855,587,589,589,587,2001
|
|
20230904,151500,50395520,590,590,590,590,0
|
|
20230904,151400,50395520,590,590,590,590,0
|
|
20230904,151300,50395520,590,590,590,590,0
|
|
20230904,151200,50395520,590,590,590,590,0
|
|
20230904,151100,50395520,590,590,590,590,0
|
|
20230904,151000,50395520,590,590,590,590,0
|
|
20230904,150900,50395520,590,590,590,590,1
|
|
20230904,150800,50394930,590,590,590,590,0
|
|
20230904,150700,50394930,590,590,590,590,3
|
|
20230904,150600,50393160,590,589,590,589,585
|
|
20230904,150500,50048015,589,589,589,589,5
|
|
20230904,150400,50045070,589,590,590,589,145
|
|
20230904,150300,49959525,589,589,589,589,0
|
|
20230904,150200,49959525,589,589,589,589,0
|
|
20230904,150100,49959525,589,589,589,589,0
|
|
20230904,150000,49959525,589,589,589,589,0
|
|
20230904,145900,49959525,589,589,589,589,0
|
|
20230904,145800,49959525,589,590,590,589,20
|
|
20230904,145700,49947735,590,589,590,589,10
|
|
20230904,145600,49941838,589,589,589,589,0
|
|
20230904,145500,49941838,589,589,589,589,53
|
|
20230904,145400,49910621,589,589,589,589,1
|
|
20230904,145300,49910032,589,589,589,589,0
|
|
20230904,145200,49910032,589,589,589,589,0
|
|
20230904,145100,49910032,589,589,589,589,0
|
|
20230904,145000,49910032,589,589,589,589,6
|
|
20230904,144900,49906498,589,589,589,589,18
|
|
20230904,144800,49895896,589,589,589,589,0
|
|
20230904,144700,49895896,589,589,589,589,2
|
|
20230904,144600,49894718,589,589,589,589,1
|
|
20230904,144500,49894129,588,588,588,588,5
|
|
20230904,144400,49891189,588,588,588,588,4
|
|
20230904,144300,49888837,588,588,588,588,130
|
|
20230904,144200,49812397,590,590,590,590,0
|
|
20230904,144100,49812397,590,590,590,590,256
|
|
20230904,144000,49661357,591,591,591,591,18
|
|
20230904,143900,49650719,591,591,591,591,0
|
|
20230904,143800,49650719,591,591,591,591,0
|
|
20230904,143700,49650719,591,591,591,591,0
|
|
20230904,143600,49650719,591,591,591,591,0
|
|
20230904,143500,49650719,591,591,591,591,0
|
|
20230904,143400,49650719,591,591,591,591,0
|
|
20230904,143300,49650719,591,591,591,591,0
|
|
20230904,143200,49650719,591,591,591,591,0
|
|
20230904,143100,49650719,591,591,591,591,0
|
|
20230904,143000,49650719,591,591,591,591,0
|
|
20230904,142900,49650719,591,591,591,591,0
|
|
20230904,142800,49650719,591,591,591,591,1
|
|
20230904,142700,49650128,591,591,591,591,0
|
|
20230904,142600,49650128,591,591,591,591,0
|
|
20230904,142500,49650128,591,591,591,591,0
|
|
20230904,142400,49650128,591,591,591,591,0
|
|
20230904,142300,49650128,591,591,591,591,0
|
|
20230904,142200,49650128,591,591,591,591,0
|
|
20230904,142100,49650128,591,591,591,591,0
|
|
20230904,142000,49650128,591,591,591,591,1
|
|
20230904,141900,49649537,591,591,591,591,0
|
|
20230904,141800,49649537,591,591,591,591,0
|
|
20230904,141700,49649537,591,591,591,591,0
|
|
20230904,141600,49649537,591,591,591,591,0
|
|
20230904,141500,49649537,591,591,591,591,0
|
|
20230904,141400,49649537,591,589,591,589,4
|
|
20230904,141300,49647178,589,589,589,589,0
|
|
20230904,141200,49647178,589,589,589,589,0
|
|
20230904,141100,49647178,589,589,589,589,0
|
|
20230904,141000,49647178,589,589,589,589,0
|
|
20230904,140900,49647178,589,589,589,589,0
|
|
20230904,140800,49647178,589,589,589,589,1
|
|
20230904,140700,49646589,589,589,589,589,0
|
|
20230904,140600,49646589,589,589,589,589,0
|
|
20230904,140500,49646589,589,589,589,589,0
|
|
20230904,140400,49646589,589,589,589,589,0
|
|
20230904,140300,49646589,589,589,589,589,0
|
|
20230904,140200,49646589,589,589,589,589,48
|
|
20230904,140100,49618317,591,589,591,589,3
|
|
20230904,140000,49616547,589,589,589,589,51
|
|
20230904,135900,49586508,589,589,589,589,0
|
|
20230904,135800,49586508,589,589,589,589,0
|
|
20230904,135700,49586508,589,588,590,588,5
|
|
20230904,135600,49583565,588,588,588,588,300
|
|
20230904,135500,49407165,591,591,591,591,0
|
|
20230904,135400,49407165,591,590,591,590,400
|
|
20230904,135300,49171155,590,590,590,590,0
|
|
20230904,135200,49171155,590,590,590,590,0
|
|
20230904,135100,49171155,590,590,590,590,0
|
|
20230904,135000,49171155,590,590,590,590,0
|
|
20230904,134900,49171155,590,590,590,590,0
|
|
20230904,134800,49171155,590,590,590,590,0
|
|
20230904,134700,49171155,590,590,590,590,0
|
|
20230904,134600,49171155,590,590,590,590,0
|
|
20230904,134500,49171155,590,589,590,589,4000
|
|
20230904,134400,46812045,588,588,588,588,2000
|
|
20230904,134300,45636045,587,587,587,587,274
|
|
20230904,134200,45475207,587,587,587,587,0
|
|
20230904,134100,45475207,587,587,587,587,0
|
|
20230904,134000,45475207,587,587,587,587,0
|
|
20230904,133900,45475207,587,587,587,587,0
|
|
20230904,133800,45475207,587,586,587,586,3
|
|
20230904,133700,45473448,586,586,586,586,7
|
|
20230904,133600,45469346,586,586,586,586,0
|
|
20230904,133500,45469346,586,586,586,586,0
|
|
20230904,133400,45469346,586,586,586,586,311
|
|
20230904,133300,45287100,586,586,586,586,0
|
|
20230904,133200,45287100,586,586,586,586,0
|
|
20230904,133100,45287100,586,586,586,586,0
|
|
20230904,133000,45287100,586,586,586,586,0
|
|
20230904,132900,45287100,586,586,586,586,0
|
|
20230904,132800,45287100,586,586,586,586,0
|
|
20230904,132700,45287100,586,586,586,586,1
|
|
20230904,132600,45286514,586,586,586,586,0
|
|
20230904,132500,45286514,586,586,586,586,8
|
|
20230904,132400,45281826,587,587,587,587,100
|
|
20230904,132300,45223126,588,588,588,588,0
|
|
20230904,132200,45223126,588,588,588,588,0
|
|
20230904,132100,45223126,588,588,588,588,0
|
|
20230904,132000,45223126,588,588,588,588,0
|
|
20230904,131900,45223126,588,588,588,588,0
|
|
20230904,131800,45223126,588,588,588,588,150
|
|
20230904,131700,45134926,588,588,588,588,88
|
|
20230904,131600,45083182,587,587,587,587,0
|
|
20230904,131500,45083182,587,585,587,585,8
|
|
20230904,131400,45078488,584,585,585,584,2100
|
|
20230904,131300,43851228,584,587,587,584,3303
|
|
20230904,131200,41919303,587,587,587,587,321
|
|
20230904,131100,41730876,587,587,587,587,1
|
|
20230904,131000,41730289,587,587,587,587,1
|
|
20230904,130900,41729702,587,587,587,587,0
|
|
20230904,130800,41729702,587,587,587,587,35
|
|
20230904,130700,41709157,587,587,587,587,351
|
|
20230904,130600,41503120,586,587,588,586,2430
|
|
20230904,130500,40078918,587,587,587,587,4
|
|
20230904,130400,40076570,587,587,587,587,1644
|
|
20230904,130300,39111542,587,587,587,587,0
|
|
20230904,130200,39111542,587,587,587,587,100
|
|
20230904,130100,39052842,587,587,587,587,0
|
|
20230904,130000,39052842,587,587,587,587,0
|
|
20230904,125900,39052842,587,587,587,587,0
|
|
20230904,125800,39052842,587,587,587,587,0
|
|
20230904,125700,39052842,587,587,587,587,14
|
|
20230904,125600,39044624,587,587,587,587,0
|
|
20230904,125500,39044624,587,587,587,587,0
|
|
20230904,125400,39044624,587,587,587,587,0
|
|
20230904,125300,39044624,587,587,587,587,0
|
|
20230904,125200,39044624,587,587,587,587,0
|
|
20230904,125100,39044624,587,587,587,587,0
|
|
20230904,125000,39044624,587,587,587,587,1004
|
|
20230904,124900,38455276,589,589,589,589,0
|
|
20230904,124800,38455276,589,589,589,589,0
|
|
20230904,124700,38455276,589,589,589,589,1
|
|
20230904,124600,38454687,588,588,588,588,0
|
|
20230904,124500,38454687,588,588,588,588,0
|
|
20230904,124400,38454687,588,588,588,588,19
|
|
20230904,124300,38443515,587,587,587,587,9
|
|
20230904,124200,38438232,590,590,590,590,0
|
|
20230904,124100,38438232,590,590,590,590,1
|
|
20230904,124000,38437642,586,588,589,586,1421
|
|
20230904,123900,37603852,589,589,589,589,0
|
|
20230904,123800,37603852,589,589,589,589,18
|
|
20230904,123700,37593250,590,590,590,590,0
|
|
20230904,123600,37593250,590,590,590,590,0
|
|
20230904,123500,37593250,590,590,590,590,0
|
|
20230904,123400,37593250,590,590,590,590,1
|
|
20230904,123300,37592660,589,589,589,589,0
|
|
20230904,123200,37592660,589,589,589,589,0
|
|
20230904,123100,37592660,589,589,589,589,0
|
|
20230904,123000,37592660,589,589,589,589,0
|
|
20230904,122900,37592660,589,589,589,589,0
|
|
20230904,122800,37592660,589,589,589,589,1162
|
|
20230904,122700,36908242,590,590,590,590,0
|
|
20230904,122600,36908242,590,590,590,590,0
|
|
20230904,122500,36908242,590,590,590,590,0
|
|
20230904,122400,36908242,590,590,590,590,0
|
|
20230904,122300,36908242,590,590,590,590,0
|
|
20230904,122200,36908242,590,590,590,590,0
|
|
20230904,122100,36908242,590,590,590,590,0
|
|
20230904,122000,36908242,590,590,590,590,11
|
|
20230904,121900,36901752,589,588,589,588,1628
|
|
20230904,121800,35944477,588,588,588,588,0
|
|
20230904,121700,35944477,588,588,588,588,4
|
|
20230904,121600,35942125,588,588,588,588,0
|
|
20230904,121500,35942125,588,588,588,588,0
|
|
20230904,121400,35942125,588,588,588,588,0
|
|
20230904,121300,35942125,588,588,588,588,0
|
|
20230904,121200,35942125,588,588,588,588,0
|
|
20230904,121100,35942125,588,589,589,588,19
|
|
20230904,121000,35930935,588,588,588,588,0
|
|
20230904,120900,35930935,588,588,588,588,0
|
|
20230904,120800,35930935,588,589,589,588,19
|
|
20230904,120700,35919745,590,590,590,590,0
|
|
20230904,120600,35919745,590,590,590,590,0
|
|
20230904,120500,35919745,590,590,590,590,4000
|
|
20230904,120400,33559745,590,590,590,590,10
|
|
20230904,120300,33553845,590,590,590,590,1
|
|
20230904,120200,33553255,588,588,588,588,0
|
|
20230904,120100,33553255,588,589,589,588,22
|
|
20230904,120000,33540301,590,590,590,590,0
|
|
20230904,115900,33540301,590,590,590,590,0
|
|
20230904,115800,33540301,590,590,590,590,0
|
|
20230904,115700,33540301,590,590,590,590,0
|
|
20230904,115600,33540301,590,590,590,590,0
|
|
20230904,115500,33540301,590,590,590,590,0
|
|
20230904,115400,33540301,590,590,590,590,0
|
|
20230904,115300,33540301,590,590,590,590,1
|
|
20230904,115200,33539711,589,588,589,588,2
|
|
20230904,115100,33538534,589,589,589,589,0
|
|
20230904,115000,33538534,589,589,589,589,10
|
|
20230904,114900,33532644,589,589,589,589,0
|
|
20230904,114800,33532644,589,589,589,589,0
|
|
20230904,114700,33532644,589,589,589,589,0
|
|
20230904,114600,33532644,589,589,589,589,0
|
|
20230904,114500,33532644,589,589,589,589,0
|
|
20230904,114400,33532644,589,589,589,589,50
|
|
20230904,114300,33503194,589,589,589,589,2
|
|
20230904,114200,33502016,589,589,589,589,0
|
|
20230904,114100,33502016,589,589,589,589,8
|
|
20230904,114000,33497304,589,589,589,589,0
|
|
20230904,113900,33497304,589,589,589,589,0
|
|
20230904,113800,33497304,589,589,589,589,0
|
|
20230904,113700,33497304,589,589,589,589,3
|
|
20230904,113600,33495537,589,589,589,589,4
|
|
20230904,113500,33493181,590,590,590,590,1179
|
|
20230904,113400,32797571,590,590,590,590,0
|
|
20230904,113300,32797571,590,590,590,590,0
|
|
20230904,113200,32797571,590,590,590,590,0
|
|
20230904,113100,32797571,590,590,590,590,2202
|
|
20230904,113000,31498391,590,590,590,590,0
|
|
20230904,112900,31498391,590,590,590,590,0
|
|
20230904,112800,31498391,590,589,590,589,500
|
|
20230904,112700,31203395,589,589,589,589,1
|
|
20230904,112600,31202806,589,589,589,589,0
|
|
20230904,112500,31202806,589,589,589,589,0
|
|
20230904,112400,31202806,589,589,589,589,1
|
|
20230904,112300,31202217,589,589,589,589,0
|
|
20230904,112200,31202217,589,589,589,589,0
|
|
20230904,112100,31202217,589,589,589,589,0
|
|
20230904,112000,31202217,589,589,589,589,0
|
|
20230904,111900,31202217,589,589,589,589,7
|
|
20230904,111800,31198094,588,588,588,588,1
|
|
20230904,111700,31197506,588,588,588,588,18
|
|
20230904,111600,31186922,588,588,588,588,17
|
|
20230904,111500,31176926,589,588,589,588,370
|
|
20230904,111400,30959365,588,588,588,588,120
|
|
20230904,111300,30888805,588,588,588,588,0
|
|
20230904,111200,30888805,588,588,588,588,0
|
|
20230904,111100,30888805,588,588,588,588,1
|
|
20230904,111000,30888217,589,589,589,589,0
|
|
20230904,110900,30888217,589,589,589,589,0
|
|
20230904,110800,30888217,589,589,589,589,0
|
|
20230904,110700,30888217,589,589,589,589,0
|
|
20230904,110600,30888217,589,589,589,589,17
|
|
20230904,110500,30878204,589,589,589,589,0
|
|
20230904,110400,30878204,589,589,589,589,5
|
|
20230904,110300,30875259,589,589,589,589,0
|
|
20230904,110200,30875259,589,589,589,589,0
|
|
20230904,110100,30875259,589,589,589,589,1
|
|
20230904,110000,30874670,589,589,589,589,0
|
|
20230904,105900,30874670,589,589,589,589,0
|
|
20230904,105800,30874670,589,589,589,589,1
|
|
20230904,105700,30874081,589,588,589,588,100
|
|
20230904,105600,30815231,589,589,589,589,0
|
|
20230904,105500,30815231,589,589,589,589,0
|
|
20230904,105400,30815231,589,589,589,589,0
|
|
20230904,105300,30815231,589,586,589,586,2050
|
|
20230904,105200,29607933,589,587,589,587,9
|
|
20230904,105100,29602637,587,587,587,587,1
|
|
20230904,105000,29602050,587,587,587,587,0
|
|
20230904,104900,29602050,587,587,587,587,0
|
|
20230904,104800,29602050,587,587,587,587,0
|
|
20230904,104700,29602050,587,587,587,587,1
|
|
20230904,104600,29601463,587,587,587,587,0
|
|
20230904,104500,29601463,587,587,587,587,0
|
|
20230904,104400,29601463,587,587,587,587,0
|
|
20230904,104300,29601463,587,587,587,587,3
|
|
20230904,104200,29599702,587,587,587,587,9
|
|
20230904,104100,29594419,587,587,587,587,778
|
|
20230904,104000,29137733,586,586,586,586,0
|
|
20230904,103900,29137733,586,586,586,586,19
|
|
20230904,103800,29126599,586,586,586,586,8
|
|
20230904,103700,29121911,586,586,586,586,9
|
|
20230904,103600,29116637,586,586,586,586,22
|
|
20230904,103500,29103745,586,586,586,586,5
|
|
20230904,103400,29100815,585,585,585,585,6
|
|
20230904,103300,29097305,585,585,585,585,0
|
|
20230904,103200,29097305,585,585,585,585,0
|
|
20230904,103100,29097305,585,585,585,585,0
|
|
20230904,103000,29097305,585,585,585,585,294
|
|
20230904,102900,28925315,585,585,585,585,173
|
|
20230904,102800,28824110,585,585,585,585,529
|
|
20230904,102700,28514645,587,587,587,587,0
|
|
20230904,102600,28514645,587,587,587,587,0
|
|
20230904,102500,28514645,587,587,587,587,1
|
|
20230904,102400,28514058,584,585,585,584,190
|
|
20230904,102300,28403061,586,586,586,586,0
|
|
20230904,102200,28403061,586,586,586,586,0
|
|
20230904,102100,28403061,586,586,586,586,100
|
|
20230904,102000,28344461,586,586,586,586,0
|
|
20230904,101900,28344461,586,586,586,586,100
|
|
20230904,101800,28285861,586,586,586,586,22
|
|
20230904,101700,28272969,586,586,586,586,0
|
|
20230904,101600,28272969,586,586,586,586,0
|
|
20230904,101500,28272969,586,586,586,586,0
|
|
20230904,101400,28272969,586,586,586,586,9
|
|
20230904,101300,28267695,587,587,587,587,0
|
|
20230904,101200,28267695,587,587,587,587,0
|
|
20230904,101100,28267695,587,587,587,587,28
|
|
20230904,101000,28251259,585,586,586,585,718
|
|
20230904,100900,27831199,586,586,586,586,0
|
|
20230904,100800,27831199,586,586,586,586,444
|
|
20230904,100700,27571015,587,587,587,587,0
|
|
20230904,100600,27571015,587,587,587,587,3737
|
|
20230904,100500,25377396,587,588,588,587,18745
|
|
20230904,100400,14373093,588,588,588,588,1
|
|
20230904,100300,14372505,590,590,590,590,0
|
|
20230904,100200,14372505,590,590,590,590,0
|
|
20230904,100100,14372505,590,590,590,590,0
|
|
20230904,100000,14372505,590,590,590,590,0
|
|
20230904,095900,14372505,590,590,590,590,0
|
|
20230904,095800,14372505,590,589,590,589,2000
|
|
20230904,095700,13192860,590,590,590,590,0
|
|
20230904,095600,13192860,590,590,590,590,15
|
|
20230904,095500,13184010,589,589,589,589,4
|
|
20230904,095400,13181654,589,589,589,589,3
|
|
20230904,095300,13179887,588,588,588,588,500
|
|
20230904,095200,12885887,589,589,589,589,1188
|
|
20230904,095100,12186155,590,590,590,590,28
|
|
20230904,095000,12169635,590,591,591,590,3344
|
|
20230904,094900,10196631,593,593,593,593,0
|
|
20230904,094800,10196631,593,593,593,593,0
|
|
20230904,094700,10196631,593,593,593,593,11
|
|
20230904,094600,10190108,593,593,593,593,0
|
|
20230904,094500,10190108,593,593,593,593,0
|
|
20230904,094400,10190108,593,593,593,593,0
|
|
20230904,094300,10190108,593,593,593,593,3054
|
|
20230904,094200,8379086,593,593,593,593,0
|
|
20230904,094100,8379086,593,593,593,593,0
|
|
20230904,094000,8379086,593,593,593,593,1
|
|
20230904,093900,8378493,593,593,593,593,1
|
|
20230904,093800,8377900,593,592,593,592,19
|
|
20230904,093700,8366636,593,593,593,593,0
|
|
20230904,093600,8366636,593,593,593,593,808
|
|
20230904,093500,7887492,593,593,593,593,0
|
|
20230904,093400,7887492,593,593,593,593,0
|
|
20230904,093300,7887492,593,593,593,593,0
|
|
20230904,093200,7887492,593,593,593,593,1
|
|
20230904,093100,7886899,593,593,593,593,0
|
|
20230904,093000,7886899,593,593,593,593,0
|
|
20230904,092900,7886899,593,593,593,593,0
|
|
20230904,092800,7886899,593,593,593,593,0
|
|
20230904,092700,7886899,593,593,593,593,0
|
|
20230904,092600,7886899,593,593,593,593,0
|
|
20230904,092500,7886899,593,593,593,593,1
|
|
20230904,092400,7886306,591,591,591,591,0
|
|
20230904,092300,7886306,591,591,591,591,0
|
|
20230904,092200,7886306,591,591,591,591,918
|
|
20230904,092100,7343768,590,591,591,590,127
|
|
20230904,092000,7268756,591,592,593,591,3002
|
|
20230904,091900,5489570,592,591,592,591,1000
|
|
20230904,091800,4897770,590,590,590,590,0
|
|
20230904,091700,4897770,590,590,590,590,3
|
|
20230904,091600,4896000,590,591,592,590,900
|
|
20230904,091500,4364997,590,590,590,590,365
|
|
20230904,091400,4149647,590,590,590,590,0
|
|
20230904,091300,4149647,590,590,590,590,152
|
|
20230904,091200,4059967,592,592,592,592,1
|
|
20230904,091100,4059375,592,589,592,589,707
|
|
20230904,091000,3642239,590,590,590,590,1090
|
|
20230904,090900,2999139,590,590,590,590,240
|
|
20230904,090800,2857539,591,591,591,591,2201
|
|
20230904,090700,1556748,591,591,591,591,15
|
|
20230904,090600,1547883,590,590,590,590,0
|
|
20230904,090500,1547883,590,590,590,590,209
|
|
20230904,090400,1424573,589,589,589,589,19
|
|
20230904,090300,1413382,588,588,588,588,355
|
|
20230904,090200,1204642,588,588,588,588,2
|
|
20230904,090100,1203466,586,586,586,586,1053
|
|
20230904,090000,586408,588,591,591,588,993
|