577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183400,56007454,596,596,596,596,1078
|
|
20230905,183300,56007454,596,596,596,596,0
|
|
20230905,183200,56007454,596,596,596,596,0
|
|
20230905,183100,56007454,596,596,596,596,0
|
|
20230905,183000,56007454,596,596,596,596,0
|
|
20230905,182900,56007454,596,596,596,596,0
|
|
20230905,182800,56007454,596,596,596,596,0
|
|
20230905,182700,56007454,596,596,596,596,0
|
|
20230905,182600,56007454,596,596,596,596,0
|
|
20230905,182500,56007454,596,596,596,596,0
|
|
20230905,182400,56007454,596,596,596,596,0
|
|
20230905,182300,56007454,596,596,596,596,0
|
|
20230905,182200,56007454,596,596,596,596,0
|
|
20230905,182100,56007454,596,596,596,596,0
|
|
20230905,182000,56007454,596,596,596,596,0
|
|
20230905,181900,56007454,596,596,596,596,0
|
|
20230905,181800,56007454,596,596,596,596,0
|
|
20230905,181700,56007454,596,596,596,596,0
|
|
20230905,181600,56007454,596,596,596,596,0
|
|
20230905,181500,56007454,596,596,596,596,0
|
|
20230905,181400,56007454,596,596,596,596,0
|
|
20230905,181300,56007454,596,596,596,596,0
|
|
20230905,181200,56007454,596,596,596,596,0
|
|
20230905,181100,56007454,596,596,596,596,0
|
|
20230905,181000,56007454,596,596,596,596,0
|
|
20230905,180900,56007454,596,596,596,596,0
|
|
20230905,180800,56007454,596,596,596,596,0
|
|
20230905,180700,56007454,596,596,596,596,0
|
|
20230905,180600,56007454,596,596,596,596,0
|
|
20230905,180500,56007454,596,596,596,596,0
|
|
20230905,180400,56007454,596,596,596,596,1078
|
|
20230905,180300,56007454,596,596,596,596,0
|
|
20230905,180200,56007454,596,596,596,596,0
|
|
20230905,180100,56007454,596,596,596,596,0
|
|
20230905,180000,56007454,596,596,596,596,0
|
|
20230905,175900,56007454,596,596,596,596,0
|
|
20230905,175800,56007454,596,596,596,596,0
|
|
20230905,175700,56007454,596,596,596,596,0
|
|
20230905,175600,56007454,596,596,596,596,0
|
|
20230905,175500,56007454,596,596,596,596,0
|
|
20230905,175400,56007454,596,596,596,596,0
|
|
20230905,175300,56007454,596,596,596,596,0
|
|
20230905,175200,56007454,596,596,596,596,0
|
|
20230905,175100,56007454,596,596,596,596,0
|
|
20230905,175000,56007454,596,596,596,596,0
|
|
20230905,174900,56007454,596,596,596,596,0
|
|
20230905,174800,56007454,596,596,596,596,0
|
|
20230905,174700,56007454,596,596,596,596,0
|
|
20230905,174600,56007454,596,596,596,596,0
|
|
20230905,174500,56007454,596,596,596,596,0
|
|
20230905,174400,56007454,596,596,596,596,0
|
|
20230905,174300,56007454,596,596,596,596,0
|
|
20230905,174200,56007454,596,596,596,596,0
|
|
20230905,174100,56007454,596,596,596,596,0
|
|
20230905,174000,56007454,596,596,596,596,0
|
|
20230905,173900,56007454,596,596,596,596,0
|
|
20230905,173800,56007454,596,596,596,596,0
|
|
20230905,173700,56007454,596,596,596,596,0
|
|
20230905,173600,56007454,596,596,596,596,0
|
|
20230905,173500,56007454,596,596,596,596,0
|
|
20230905,173400,56007454,596,596,596,596,1078
|
|
20230905,173300,56007454,596,596,596,596,0
|
|
20230905,173200,56007454,596,596,596,596,0
|
|
20230905,173100,56007454,596,596,596,596,0
|
|
20230905,173000,56007454,596,596,596,596,0
|
|
20230905,172900,56007454,596,596,596,596,0
|
|
20230905,172800,56007454,596,596,596,596,0
|
|
20230905,172700,56007454,596,596,596,596,0
|
|
20230905,172600,56007454,596,596,596,596,0
|
|
20230905,172500,56007454,596,596,596,596,0
|
|
20230905,172400,56007454,596,596,596,596,0
|
|
20230905,172300,56007454,596,596,596,596,0
|
|
20230905,172200,56007454,596,596,596,596,0
|
|
20230905,172100,56007454,596,596,596,596,0
|
|
20230905,172000,56007454,596,596,596,596,0
|
|
20230905,171900,56007454,596,596,596,596,0
|
|
20230905,171800,56007454,596,596,596,596,0
|
|
20230905,171700,56007454,596,596,596,596,0
|
|
20230905,171600,56007454,596,596,596,596,0
|
|
20230905,171500,56007454,596,596,596,596,0
|
|
20230905,171400,56007454,596,596,596,596,0
|
|
20230905,171300,56007454,596,596,596,596,0
|
|
20230905,171200,56007454,596,596,596,596,0
|
|
20230905,171100,56007454,596,596,596,596,0
|
|
20230905,171000,56007454,596,596,596,596,0
|
|
20230905,170900,56007454,596,596,596,596,0
|
|
20230905,170800,56007454,596,596,596,596,0
|
|
20230905,170700,56007454,596,596,596,596,0
|
|
20230905,170600,56007454,596,596,596,596,0
|
|
20230905,170500,56007454,596,596,596,596,0
|
|
20230905,170400,56007454,596,596,596,596,1078
|
|
20230905,170300,56007454,596,596,596,596,0
|
|
20230905,170200,56007454,596,596,596,596,0
|
|
20230905,170100,56007454,596,596,596,596,0
|
|
20230905,170000,56007454,596,596,596,596,0
|
|
20230905,165900,56007454,596,596,596,596,0
|
|
20230905,165800,56007454,596,596,596,596,0
|
|
20230905,165700,56007454,596,596,596,596,0
|
|
20230905,165600,56007454,596,596,596,596,0
|
|
20230905,165500,56007454,596,596,596,596,0
|
|
20230905,165400,56007454,596,596,596,596,0
|
|
20230905,165300,56007454,596,596,596,596,0
|
|
20230905,165200,56007454,596,596,596,596,0
|
|
20230905,165100,56007454,596,596,596,596,0
|
|
20230905,165000,56007454,596,596,596,596,0
|
|
20230905,164900,56007454,596,596,596,596,0
|
|
20230905,164800,56007454,596,596,596,596,0
|
|
20230905,164700,56007454,596,596,596,596,0
|
|
20230905,164600,56007454,596,596,596,596,0
|
|
20230905,164500,56007454,596,596,596,596,0
|
|
20230905,164400,56007454,596,596,596,596,0
|
|
20230905,164300,56007454,596,596,596,596,0
|
|
20230905,164200,56007454,596,596,596,596,0
|
|
20230905,164100,56007454,596,596,596,596,0
|
|
20230905,164000,56007454,596,596,596,596,0
|
|
20230905,163900,56007454,596,596,596,596,0
|
|
20230905,163800,56007454,596,596,596,596,0
|
|
20230905,163700,56007454,596,596,596,596,0
|
|
20230905,163600,56007454,596,596,596,596,0
|
|
20230905,163500,56007454,596,596,596,596,0
|
|
20230905,163400,56007454,596,596,596,596,1078
|
|
20230905,163300,56007454,596,596,596,596,0
|
|
20230905,163200,56007454,596,596,596,596,0
|
|
20230905,163100,56007454,596,596,596,596,0
|
|
20230905,163000,56007454,596,596,596,596,0
|
|
20230905,162900,56007454,596,596,596,596,0
|
|
20230905,162800,56007454,596,596,596,596,0
|
|
20230905,162700,56007454,596,596,596,596,0
|
|
20230905,162600,56007454,596,596,596,596,0
|
|
20230905,162500,56007454,596,596,596,596,0
|
|
20230905,162400,56007454,596,596,596,596,0
|
|
20230905,162300,56007454,596,596,596,596,0
|
|
20230905,162200,56007454,596,596,596,596,0
|
|
20230905,162100,56007454,596,596,596,596,0
|
|
20230905,162000,56007454,596,596,596,596,0
|
|
20230905,161900,56007454,596,596,596,596,0
|
|
20230905,161800,56007454,596,596,596,596,0
|
|
20230905,161700,56007454,596,596,596,596,0
|
|
20230905,161600,56007454,596,596,596,596,0
|
|
20230905,161500,56007454,596,596,596,596,0
|
|
20230905,161400,56007454,596,596,596,596,0
|
|
20230905,161300,56007454,596,596,596,596,0
|
|
20230905,161200,56007454,596,596,596,596,0
|
|
20230905,161100,56007454,596,596,596,596,0
|
|
20230905,161000,56007454,596,596,596,596,0
|
|
20230905,160900,56007454,596,596,596,596,0
|
|
20230905,160800,56007454,596,596,596,596,0
|
|
20230905,160700,56007454,596,596,596,596,0
|
|
20230905,160600,56007454,596,596,596,596,0
|
|
20230905,160500,56007454,596,596,596,596,0
|
|
20230905,160400,56007454,596,596,596,596,1078
|
|
20230905,160300,56007454,596,596,596,596,0
|
|
20230905,160200,56007454,596,596,596,596,0
|
|
20230905,160100,56007454,596,596,596,596,0
|
|
20230905,160000,56007454,596,596,596,596,0
|
|
20230905,155900,56007454,596,596,596,596,0
|
|
20230905,155800,56007454,596,596,596,596,0
|
|
20230905,155700,56007454,596,596,596,596,0
|
|
20230905,155600,56007454,596,596,596,596,0
|
|
20230905,155500,56007454,596,596,596,596,0
|
|
20230905,155400,56007454,596,596,596,596,0
|
|
20230905,155300,56007454,596,596,596,596,0
|
|
20230905,155200,56007454,596,596,596,596,0
|
|
20230905,155100,56007454,596,596,596,596,0
|
|
20230905,155000,56007454,596,596,596,596,0
|
|
20230905,154900,56007454,596,596,596,596,0
|
|
20230905,154800,56007454,596,596,596,596,0
|
|
20230905,154700,56007454,596,596,596,596,0
|
|
20230905,154600,56007454,596,596,596,596,0
|
|
20230905,154500,56007454,596,596,596,596,0
|
|
20230905,154400,56007454,596,596,596,596,0
|
|
20230905,154300,56007454,596,596,596,596,0
|
|
20230905,154200,56007454,596,596,596,596,0
|
|
20230905,154100,56007454,596,596,596,596,0
|
|
20230905,154000,56007454,596,596,596,596,0
|
|
20230905,153900,56007454,596,596,596,596,0
|
|
20230905,153800,56007454,596,596,596,596,0
|
|
20230905,153700,56007454,596,596,596,596,0
|
|
20230905,153600,56007454,596,596,596,596,0
|
|
20230905,153500,56007454,596,596,596,596,0
|
|
20230905,153400,56007454,596,596,596,596,1078
|
|
20230905,153300,56007454,596,596,596,596,0
|
|
20230905,153200,56007454,596,596,596,596,0
|
|
20230905,153100,56007454,596,596,596,596,0
|
|
20230905,153000,56007454,596,596,596,596,1078
|
|
20230905,152900,55364966,595,595,595,595,0
|
|
20230905,152800,55364966,595,595,595,595,0
|
|
20230905,152700,55364966,595,595,595,595,0
|
|
20230905,152600,55364966,595,595,595,595,0
|
|
20230905,152500,55364966,595,595,595,595,0
|
|
20230905,152400,55364966,595,595,595,595,0
|
|
20230905,152300,55364966,595,595,595,595,0
|
|
20230905,152200,55364966,595,595,595,595,0
|
|
20230905,152100,55364966,595,595,595,595,0
|
|
20230905,152000,55364966,595,595,595,595,0
|
|
20230905,151900,55364966,595,592,595,592,502
|
|
20230905,151800,55066282,593,593,593,593,1
|
|
20230905,151700,55065689,596,596,596,596,5
|
|
20230905,151600,55062709,595,593,595,593,9
|
|
20230905,151500,55057368,596,596,596,596,4
|
|
20230905,151400,55054984,595,595,595,595,490
|
|
20230905,151300,54763434,594,593,594,593,337
|
|
20230905,151200,54563591,595,595,595,594,204
|
|
20230905,151100,54442411,595,594,595,594,10002
|
|
20230905,151000,48495301,594,594,594,594,5
|
|
20230905,150900,48492331,594,594,594,594,2
|
|
20230905,150800,48491143,594,594,594,594,2
|
|
20230905,150700,48489955,594,594,594,594,4
|
|
20230905,150600,48487579,594,594,594,594,2
|
|
20230905,150500,48486391,594,594,594,594,4
|
|
20230905,150400,48484015,594,594,594,594,8
|
|
20230905,150300,48479263,594,594,594,594,3
|
|
20230905,150200,48477481,594,594,594,594,4
|
|
20230905,150100,48475105,594,594,594,594,2
|
|
20230905,150000,48473917,594,594,594,594,4
|
|
20230905,145900,48471541,594,594,594,594,2
|
|
20230905,145800,48470353,594,594,594,594,2
|
|
20230905,145700,48469165,594,592,594,592,9
|
|
20230905,145600,48463829,594,592,594,592,7
|
|
20230905,145500,48459679,594,594,594,594,4
|
|
20230905,145400,48457303,594,592,594,591,1289
|
|
20230905,145300,47694650,594,594,594,594,19
|
|
20230905,145200,47683364,594,594,594,592,2504
|
|
20230905,145100,46200988,592,594,594,592,1502
|
|
20230905,145000,45311800,594,594,594,594,4
|
|
20230905,144900,45309424,594,594,594,594,3
|
|
20230905,144800,45307642,594,594,594,594,2
|
|
20230905,144700,45306454,594,594,594,594,4
|
|
20230905,144600,45304078,594,594,594,594,2
|
|
20230905,144500,45302890,594,594,594,594,4
|
|
20230905,144400,45300514,594,594,594,594,2
|
|
20230905,144300,45299326,594,594,594,594,2
|
|
20230905,144200,45298138,594,594,594,594,5
|
|
20230905,144100,45295168,594,594,594,594,2
|
|
20230905,144000,45293980,594,594,594,594,4
|
|
20230905,143900,45291604,592,594,594,592,3
|
|
20230905,143800,45289824,594,594,594,594,2
|
|
20230905,143700,45288636,594,594,594,594,4
|
|
20230905,143600,45286260,594,593,594,593,24
|
|
20230905,143500,45272026,593,593,593,593,1005
|
|
20230905,143400,44676061,593,593,593,593,6
|
|
20230905,143300,44672503,593,593,593,593,5
|
|
20230905,143200,44669538,593,593,593,593,4
|
|
20230905,143100,44667166,594,594,594,594,2
|
|
20230905,143000,44665978,594,594,594,594,2
|
|
20230905,142900,44664790,594,594,594,594,4
|
|
20230905,142800,44662414,594,594,594,594,2
|
|
20230905,142700,44661226,594,594,594,594,195
|
|
20230905,142600,44545396,594,594,594,594,2
|
|
20230905,142500,44544208,594,594,594,594,4
|
|
20230905,142400,44541832,594,592,594,592,19
|
|
20230905,142300,44530580,594,594,594,594,2
|
|
20230905,142200,44529392,593,594,594,593,7
|
|
20230905,142100,44525237,594,594,594,594,2
|
|
20230905,142000,44524049,594,594,594,594,3
|
|
20230905,141900,44522267,594,594,594,594,4
|
|
20230905,141800,44519891,594,593,594,593,68
|
|
20230905,141700,44479565,593,593,593,593,3079
|
|
20230905,141600,42653718,593,593,593,593,2
|
|
20230905,141500,42652532,593,593,593,593,2
|
|
20230905,141400,42651346,593,593,593,593,4
|
|
20230905,141300,42648974,593,593,593,593,3
|
|
20230905,141200,42647195,593,593,593,593,4
|
|
20230905,141100,42644823,594,594,594,594,4
|
|
20230905,141000,42642447,594,594,594,594,2
|
|
20230905,140900,42641259,594,594,594,594,4
|
|
20230905,140800,42638883,594,594,594,594,2
|
|
20230905,140700,42637695,594,594,594,594,4
|
|
20230905,140600,42635319,594,594,594,594,5
|
|
20230905,140500,42632349,594,593,594,593,20
|
|
20230905,140400,42620487,594,594,594,594,4
|
|
20230905,140300,42618111,594,594,594,594,2
|
|
20230905,140200,42616923,594,594,594,594,4
|
|
20230905,140100,42614547,594,594,594,594,2
|
|
20230905,140000,42613359,594,593,594,593,3046
|
|
20230905,135900,40807079,594,594,594,594,5
|
|
20230905,135800,40804109,594,594,594,594,2
|
|
20230905,135700,40802921,594,594,594,594,4
|
|
20230905,135600,40800545,594,594,594,594,2
|
|
20230905,135500,40799357,593,594,594,593,1300
|
|
20230905,135400,40028442,594,594,594,594,4
|
|
20230905,135300,40026066,594,594,594,594,2
|
|
20230905,135200,40024878,594,594,594,594,2
|
|
20230905,135100,40023690,594,594,594,594,5
|
|
20230905,135000,40020720,594,594,594,594,2
|
|
20230905,134900,40019532,594,594,594,594,4
|
|
20230905,134800,40017156,594,594,594,594,5
|
|
20230905,134700,40014186,594,594,594,594,2
|
|
20230905,134600,40012998,594,594,594,594,4
|
|
20230905,134500,40010622,594,594,594,594,2
|
|
20230905,134400,40009434,594,594,594,594,5
|
|
20230905,134300,40006464,594,593,594,593,3
|
|
20230905,134200,40004683,594,594,594,594,2
|
|
20230905,134100,40003495,594,594,594,594,4
|
|
20230905,134000,40001119,594,594,594,594,2
|
|
20230905,133900,39999931,594,594,594,594,4
|
|
20230905,133800,39997555,594,594,594,594,2
|
|
20230905,133700,39996367,594,594,594,594,3
|
|
20230905,133600,39994585,594,594,594,594,4
|
|
20230905,133500,39992209,594,594,594,594,2
|
|
20230905,133400,39991021,594,594,594,594,4
|
|
20230905,133300,39988645,594,594,594,594,2
|
|
20230905,133200,39987457,594,594,594,594,2
|
|
20230905,133100,39986269,594,594,594,594,4
|
|
20230905,133000,39983893,594,594,594,594,3
|
|
20230905,132900,39982111,594,594,594,594,4
|
|
20230905,132800,39979735,594,594,594,594,2
|
|
20230905,132700,39978547,594,594,594,594,2
|
|
20230905,132600,39977359,594,594,594,594,4
|
|
20230905,132500,39974983,594,594,594,594,2
|
|
20230905,132400,39973795,594,594,594,594,4
|
|
20230905,132300,39971419,593,593,594,593,95
|
|
20230905,132200,39915081,594,594,594,594,2
|
|
20230905,132100,39913893,594,594,594,594,4
|
|
20230905,132000,39911517,594,594,594,594,2
|
|
20230905,131900,39910329,594,594,594,594,4
|
|
20230905,131800,39907953,594,594,594,594,2
|
|
20230905,131700,39906765,594,594,594,594,2
|
|
20230905,131600,39905577,594,594,594,594,5
|
|
20230905,131500,39902607,594,594,594,594,2
|
|
20230905,131400,39901419,594,594,594,594,504
|
|
20230905,131300,39602043,593,594,594,593,403
|
|
20230905,131200,39363062,594,594,594,594,121
|
|
20230905,131100,39291188,594,594,594,593,5
|
|
20230905,131000,39288219,594,594,594,594,2
|
|
20230905,130900,39287031,594,594,594,594,2
|
|
20230905,130800,39285843,594,594,594,594,5
|
|
20230905,130700,39282873,594,594,594,594,2
|
|
20230905,130600,39281685,594,594,594,594,4
|
|
20230905,130500,39279309,594,594,594,594,2
|
|
20230905,130400,39278121,594,594,594,594,2
|
|
20230905,130300,39276933,594,594,594,594,4
|
|
20230905,130200,39274557,593,593,594,593,33
|
|
20230905,130100,39254986,594,594,594,594,5
|
|
20230905,130000,39252016,594,594,594,594,2
|
|
20230905,125900,39250828,594,594,594,594,4
|
|
20230905,125800,39248452,594,594,594,593,1289
|
|
20230905,125700,38484071,594,594,594,594,2
|
|
20230905,125600,38482883,594,594,594,594,4
|
|
20230905,125500,38480507,594,594,594,594,2
|
|
20230905,125400,38479319,594,594,594,594,3
|
|
20230905,125300,38477537,594,594,594,594,104
|
|
20230905,125200,38415761,594,594,594,594,2
|
|
20230905,125100,38414573,594,594,594,594,4
|
|
20230905,125000,38412197,594,594,594,594,2
|
|
20230905,124900,38411009,594,593,594,593,284
|
|
20230905,124800,38242595,593,594,594,593,220
|
|
20230905,124700,38112133,594,594,594,594,3
|
|
20230905,124600,38110351,594,594,594,594,4
|
|
20230905,124500,38107975,594,594,594,594,2
|
|
20230905,124400,38106787,594,594,594,594,2
|
|
20230905,124300,38105599,594,594,594,594,4
|
|
20230905,124200,38103223,594,594,594,594,2
|
|
20230905,124100,38102035,594,594,594,594,4
|
|
20230905,124000,38099659,594,594,594,594,3
|
|
20230905,123900,38097877,594,594,594,594,2
|
|
20230905,123800,38096689,594,594,594,594,4
|
|
20230905,123700,38094313,594,594,594,594,2
|
|
20230905,123600,38093125,594,594,594,594,4
|
|
20230905,123500,38090749,594,594,594,594,2
|
|
20230905,123400,38089561,594,594,594,594,2
|
|
20230905,123300,38088373,594,594,594,594,5
|
|
20230905,123200,38085403,594,594,594,594,2
|
|
20230905,123100,38084215,594,594,594,594,14
|
|
20230905,123000,38075899,594,594,594,594,2
|
|
20230905,122900,38074711,594,594,594,594,2
|
|
20230905,122800,38073523,594,594,594,594,4
|
|
20230905,122700,38071147,594,594,594,594,2
|
|
20230905,122600,38069959,594,594,594,594,86
|
|
20230905,122500,38018875,594,594,594,594,5
|
|
20230905,122400,38015905,594,594,594,594,2
|
|
20230905,122300,38014717,594,594,594,594,4
|
|
20230905,122200,38012341,594,594,594,594,2
|
|
20230905,122100,38011153,594,594,594,594,2
|
|
20230905,122000,38009965,594,594,594,594,4
|
|
20230905,121900,38007589,594,594,594,594,2
|
|
20230905,121800,38006401,594,594,594,594,5
|
|
20230905,121700,38003431,594,594,594,594,2
|
|
20230905,121600,38002243,594,594,594,594,2
|
|
20230905,121500,38001055,594,594,594,594,4
|
|
20230905,121400,37998679,594,594,594,594,2
|
|
20230905,121300,37997491,594,594,594,594,4
|
|
20230905,121200,37995115,594,594,594,594,6
|
|
20230905,121100,37991551,594,594,594,594,3
|
|
20230905,121000,37989769,594,594,594,594,4
|
|
20230905,120900,37987393,594,594,594,594,26
|
|
20230905,120800,37971949,594,594,594,594,4
|
|
20230905,120700,37969573,594,594,594,594,2
|
|
20230905,120600,37968385,594,594,594,594,2
|
|
20230905,120500,37967197,594,594,594,594,4
|
|
20230905,120400,37964821,594,594,594,594,3
|
|
20230905,120300,37963039,594,595,595,594,4
|
|
20230905,120200,37960661,595,595,595,595,2
|
|
20230905,120100,37959471,595,595,595,595,2
|
|
20230905,120000,37958281,595,595,595,595,4
|
|
20230905,115900,37955901,595,595,595,595,2
|
|
20230905,115800,37954711,595,595,595,595,4
|
|
20230905,115700,37952331,595,595,595,595,3
|
|
20230905,115600,37950546,595,595,595,595,2
|
|
20230905,115500,37949356,595,595,595,595,4
|
|
20230905,115400,37946976,595,595,595,595,2
|
|
20230905,115300,37945786,595,595,595,595,4
|
|
20230905,115200,37943406,595,595,595,595,2
|
|
20230905,115100,37942216,595,595,595,595,2
|
|
20230905,115000,37941026,595,595,595,595,17
|
|
20230905,114900,37930911,595,595,595,595,2
|
|
20230905,114800,37929721,595,595,595,595,4
|
|
20230905,114700,37927341,595,595,595,595,2
|
|
20230905,114600,37926151,595,595,595,595,2
|
|
20230905,114500,37924961,595,595,595,595,4
|
|
20230905,114400,37922581,595,595,595,595,2
|
|
20230905,114300,37921391,595,595,595,595,2
|
|
20230905,114200,37920201,595,595,595,595,3
|
|
20230905,114100,37918416,595,595,595,595,4
|
|
20230905,114000,37916036,593,593,593,593,153
|
|
20230905,113900,37825307,593,593,593,593,0
|
|
20230905,113800,37825307,593,593,593,593,0
|
|
20230905,113700,37825307,593,593,593,593,0
|
|
20230905,113600,37825307,593,593,593,593,0
|
|
20230905,113500,37825307,593,593,593,593,1285
|
|
20230905,113400,37063302,594,594,594,594,0
|
|
20230905,113300,37063302,594,594,594,594,0
|
|
20230905,113200,37063302,594,594,594,594,6
|
|
20230905,113100,37059738,594,594,594,594,0
|
|
20230905,113000,37059738,594,594,594,594,4
|
|
20230905,112900,37057362,594,594,594,594,4
|
|
20230905,112800,37054986,594,594,594,594,0
|
|
20230905,112700,37054986,594,594,594,594,0
|
|
20230905,112600,37054986,594,594,594,594,10
|
|
20230905,112500,37049046,594,594,594,594,24
|
|
20230905,112400,37034790,594,594,594,594,4
|
|
20230905,112300,37032414,595,595,595,595,0
|
|
20230905,112200,37032414,595,594,595,594,2
|
|
20230905,112100,37031225,593,593,593,593,0
|
|
20230905,112000,37031225,593,593,593,593,0
|
|
20230905,111900,37031225,593,593,593,593,0
|
|
20230905,111800,37031225,593,593,593,593,665
|
|
20230905,111700,36636880,593,593,593,593,0
|
|
20230905,111600,36636880,593,593,593,593,0
|
|
20230905,111500,36636880,593,593,593,593,0
|
|
20230905,111400,36636880,593,593,593,593,0
|
|
20230905,111300,36636880,593,593,593,593,0
|
|
20230905,111200,36636880,593,593,593,593,0
|
|
20230905,111100,36636880,593,595,595,593,1010
|
|
20230905,111000,36036940,594,594,594,594,1
|
|
20230905,110900,36036346,593,593,593,593,0
|
|
20230905,110800,36036346,593,593,593,593,0
|
|
20230905,110700,36036346,593,593,593,593,0
|
|
20230905,110600,36036346,593,593,593,593,0
|
|
20230905,110500,36036346,593,594,594,593,196
|
|
20230905,110400,35920114,593,593,593,593,0
|
|
20230905,110300,35920114,593,593,593,593,0
|
|
20230905,110200,35920114,593,595,595,593,400
|
|
20230905,110100,35682514,594,594,594,594,1288
|
|
20230905,110000,34917442,593,593,593,593,0
|
|
20230905,105900,34917442,593,593,593,593,0
|
|
20230905,105800,34917442,593,593,593,593,0
|
|
20230905,105700,34917442,593,593,593,593,0
|
|
20230905,105600,34917442,593,594,594,593,19
|
|
20230905,105500,34906157,593,593,593,593,0
|
|
20230905,105400,34906157,593,593,593,593,0
|
|
20230905,105300,34906157,593,594,594,593,1285
|
|
20230905,105200,34144134,594,594,594,594,1
|
|
20230905,105100,34143540,594,594,594,594,0
|
|
20230905,105000,34143540,594,594,594,594,0
|
|
20230905,104900,34143540,594,594,594,594,1
|
|
20230905,104800,34142946,594,594,594,594,18
|
|
20230905,104700,34132254,594,595,595,594,1162
|
|
20230905,104600,33442008,595,595,595,595,39
|
|
20230905,104500,33418803,594,594,594,594,16
|
|
20230905,104400,33409299,594,594,594,594,0
|
|
20230905,104300,33409299,594,594,594,594,0
|
|
20230905,104200,33409299,594,594,594,594,3587
|
|
20230905,104100,31278621,594,594,594,594,37
|
|
20230905,104000,31256643,594,594,594,594,1188
|
|
20230905,103900,30550971,595,595,595,595,1
|
|
20230905,103800,30550376,595,595,595,595,0
|
|
20230905,103700,30550376,595,595,595,595,0
|
|
20230905,103600,30550376,595,595,595,595,10
|
|
20230905,103500,30544426,596,596,596,596,0
|
|
20230905,103400,30544426,596,596,596,596,0
|
|
20230905,103300,30544426,596,596,596,596,0
|
|
20230905,103200,30544426,596,596,596,596,0
|
|
20230905,103100,30544426,596,596,596,596,0
|
|
20230905,103000,30544426,596,596,596,596,0
|
|
20230905,102900,30544426,596,596,596,596,0
|
|
20230905,102800,30544426,596,596,596,596,0
|
|
20230905,102700,30544426,596,596,596,596,0
|
|
20230905,102600,30544426,596,596,596,596,0
|
|
20230905,102500,30544426,596,596,596,596,0
|
|
20230905,102400,30544426,596,595,596,595,2
|
|
20230905,102300,30543235,594,594,594,594,3134
|
|
20230905,102200,28681639,595,595,595,595,458
|
|
20230905,102100,28409129,596,596,596,596,1
|
|
20230905,102000,28408533,596,596,596,596,49
|
|
20230905,101900,28379329,596,596,596,596,0
|
|
20230905,101800,28379329,596,596,596,596,0
|
|
20230905,101700,28379329,596,596,596,596,0
|
|
20230905,101600,28379329,596,596,596,596,0
|
|
20230905,101500,28379329,596,596,596,596,0
|
|
20230905,101400,28379329,596,596,596,596,0
|
|
20230905,101300,28379329,596,596,596,596,0
|
|
20230905,101200,28379329,596,596,596,596,0
|
|
20230905,101100,28379329,596,596,596,596,0
|
|
20230905,101000,28379329,596,596,596,596,0
|
|
20230905,100900,28379329,596,596,596,596,0
|
|
20230905,100800,28379329,596,596,596,596,0
|
|
20230905,100700,28379329,596,596,596,596,0
|
|
20230905,100600,28379329,596,596,596,596,0
|
|
20230905,100500,28379329,596,596,596,596,260
|
|
20230905,100400,28224369,596,596,596,596,0
|
|
20230905,100300,28224369,596,596,596,596,100
|
|
20230905,100200,28164769,596,596,596,596,0
|
|
20230905,100100,28164769,596,596,596,596,265
|
|
20230905,100000,28006829,595,595,595,595,5
|
|
20230905,095900,28003854,596,595,596,595,44
|
|
20230905,095800,27977673,595,595,595,595,0
|
|
20230905,095700,27977673,595,595,595,595,0
|
|
20230905,095600,27977673,595,595,595,595,0
|
|
20230905,095500,27977673,595,595,595,595,0
|
|
20230905,095400,27977673,595,595,595,595,0
|
|
20230905,095300,27977673,595,595,595,595,0
|
|
20230905,095200,27977673,595,595,595,595,900
|
|
20230905,095100,27442173,595,595,595,595,0
|
|
20230905,095000,27442173,595,595,595,595,0
|
|
20230905,094900,27442173,595,595,595,595,0
|
|
20230905,094800,27442173,595,595,595,595,0
|
|
20230905,094700,27442173,595,595,595,595,0
|
|
20230905,094600,27442173,595,595,595,595,0
|
|
20230905,094500,27442173,595,595,595,595,0
|
|
20230905,094400,27442173,595,595,595,595,1000
|
|
20230905,094300,26847173,595,595,595,595,32
|
|
20230905,094200,26828133,595,592,595,592,1113
|
|
20230905,094100,26169231,592,591,592,591,149
|
|
20230905,094000,26081123,592,592,592,592,126
|
|
20230905,093900,26006531,592,595,595,592,4842
|
|
20230905,093800,23134350,594,594,594,594,166
|
|
20230905,093700,23035746,594,594,594,594,0
|
|
20230905,093600,23035746,594,593,594,593,3001
|
|
20230905,093500,21254632,592,592,592,592,1
|
|
20230905,093400,21254040,593,592,593,592,6
|
|
20230905,093300,21250487,593,592,593,592,91
|
|
20230905,093200,21196614,593,593,593,593,46
|
|
20230905,093100,21169336,592,592,592,592,0
|
|
20230905,093000,21169336,592,592,592,592,1
|
|
20230905,092900,21168744,592,592,592,592,0
|
|
20230905,092800,21168744,592,592,592,592,2
|
|
20230905,092700,21167560,592,592,592,592,0
|
|
20230905,092600,21167560,592,592,592,592,0
|
|
20230905,092500,21167560,592,592,592,592,518
|
|
20230905,092400,20860904,592,593,593,592,23
|
|
20230905,092300,20847266,592,592,592,592,1
|
|
20230905,092200,20846674,593,593,593,593,244
|
|
20230905,092100,20701982,594,594,594,594,1
|
|
20230905,092000,20701388,593,593,593,593,1
|
|
20230905,091900,20700795,594,594,594,594,0
|
|
20230905,091800,20700795,594,594,594,594,100
|
|
20230905,091700,20641395,594,594,594,594,10
|
|
20230905,091600,20635455,594,594,594,594,0
|
|
20230905,091500,20635455,594,593,594,593,3000
|
|
20230905,091400,18853824,591,591,591,591,0
|
|
20230905,091300,18853824,591,591,591,591,25
|
|
20230905,091200,18839049,592,592,592,592,0
|
|
20230905,091100,18839049,592,592,592,592,369
|
|
20230905,091000,18620601,591,591,591,591,0
|
|
20230905,090900,18620601,591,591,591,591,0
|
|
20230905,090800,18620601,591,591,591,591,0
|
|
20230905,090700,18620601,591,591,591,591,0
|
|
20230905,090600,18620601,591,592,592,591,600
|
|
20230905,090500,18265998,591,591,591,591,256
|
|
20230905,090400,18114702,595,595,595,595,0
|
|
20230905,090300,18114702,595,594,595,594,3
|
|
20230905,090200,18112919,594,594,594,594,1200
|
|
20230905,090100,17400119,593,590,593,590,4202
|
|
20230905,090000,14908336,592,592,592,592,25183
|