577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183400,24640852,595,595,595,595,180
|
|
20230906,183300,24640852,595,595,595,595,0
|
|
20230906,183200,24640852,595,595,595,595,0
|
|
20230906,183100,24640852,595,595,595,595,0
|
|
20230906,183000,24640852,595,595,595,595,0
|
|
20230906,182900,24640852,595,595,595,595,0
|
|
20230906,182800,24640852,595,595,595,595,0
|
|
20230906,182700,24640852,595,595,595,595,0
|
|
20230906,182600,24640852,595,595,595,595,0
|
|
20230906,182500,24640852,595,595,595,595,0
|
|
20230906,182400,24640852,595,595,595,595,0
|
|
20230906,182300,24640852,595,595,595,595,0
|
|
20230906,182200,24640852,595,595,595,595,0
|
|
20230906,182100,24640852,595,595,595,595,0
|
|
20230906,182000,24640852,595,595,595,595,0
|
|
20230906,181900,24640852,595,595,595,595,0
|
|
20230906,181800,24640852,595,595,595,595,0
|
|
20230906,181700,24640852,595,595,595,595,0
|
|
20230906,181600,24640852,595,595,595,595,0
|
|
20230906,181500,24640852,595,595,595,595,0
|
|
20230906,181400,24640852,595,595,595,595,0
|
|
20230906,181300,24640852,595,595,595,595,0
|
|
20230906,181200,24640852,595,595,595,595,0
|
|
20230906,181100,24640852,595,595,595,595,0
|
|
20230906,181000,24640852,595,595,595,595,0
|
|
20230906,180900,24640852,595,595,595,595,0
|
|
20230906,180800,24640852,595,595,595,595,0
|
|
20230906,180700,24640852,595,595,595,595,0
|
|
20230906,180600,24640852,595,595,595,595,0
|
|
20230906,180500,24640852,595,595,595,595,0
|
|
20230906,180400,24640852,595,595,595,595,180
|
|
20230906,180300,24640852,595,595,595,595,0
|
|
20230906,180200,24640852,595,595,595,595,0
|
|
20230906,180100,24640852,595,595,595,595,0
|
|
20230906,180000,24640852,595,595,595,595,0
|
|
20230906,175900,24640852,595,595,595,595,0
|
|
20230906,175800,24640852,595,595,595,595,0
|
|
20230906,175700,24640852,595,595,595,595,0
|
|
20230906,175600,24640852,595,595,595,595,0
|
|
20230906,175500,24640852,595,595,595,595,0
|
|
20230906,175400,24640852,595,595,595,595,0
|
|
20230906,175300,24640852,595,595,595,595,0
|
|
20230906,175200,24640852,595,595,595,595,0
|
|
20230906,175100,24640852,595,595,595,595,0
|
|
20230906,175000,24640852,595,595,595,595,0
|
|
20230906,174900,24640852,595,595,595,595,0
|
|
20230906,174800,24640852,595,595,595,595,0
|
|
20230906,174700,24640852,595,595,595,595,0
|
|
20230906,174600,24640852,595,595,595,595,0
|
|
20230906,174500,24640852,595,595,595,595,0
|
|
20230906,174400,24640852,595,595,595,595,0
|
|
20230906,174300,24640852,595,595,595,595,0
|
|
20230906,174200,24640852,595,595,595,595,0
|
|
20230906,174100,24640852,595,595,595,595,0
|
|
20230906,174000,24640852,595,595,595,595,0
|
|
20230906,173900,24640852,595,595,595,595,0
|
|
20230906,173800,24640852,595,595,595,595,0
|
|
20230906,173700,24640852,595,595,595,595,0
|
|
20230906,173600,24640852,595,595,595,595,0
|
|
20230906,173500,24640852,595,595,595,595,0
|
|
20230906,173400,24640852,595,595,595,595,180
|
|
20230906,173300,24640852,595,595,595,595,0
|
|
20230906,173200,24640852,595,595,595,595,0
|
|
20230906,173100,24640852,595,595,595,595,0
|
|
20230906,173000,24640852,595,595,595,595,0
|
|
20230906,172900,24640852,595,595,595,595,0
|
|
20230906,172800,24640852,595,595,595,595,0
|
|
20230906,172700,24640852,595,595,595,595,0
|
|
20230906,172600,24640852,595,595,595,595,0
|
|
20230906,172500,24640852,595,595,595,595,0
|
|
20230906,172400,24640852,595,595,595,595,0
|
|
20230906,172300,24640852,595,595,595,595,0
|
|
20230906,172200,24640852,595,595,595,595,0
|
|
20230906,172100,24640852,595,595,595,595,0
|
|
20230906,172000,24640852,595,595,595,595,0
|
|
20230906,171900,24640852,595,595,595,595,0
|
|
20230906,171800,24640852,595,595,595,595,0
|
|
20230906,171700,24640852,595,595,595,595,0
|
|
20230906,171600,24640852,595,595,595,595,0
|
|
20230906,171500,24640852,595,595,595,595,0
|
|
20230906,171400,24640852,595,595,595,595,0
|
|
20230906,171300,24640852,595,595,595,595,0
|
|
20230906,171200,24640852,595,595,595,595,0
|
|
20230906,171100,24640852,595,595,595,595,0
|
|
20230906,171000,24640852,595,595,595,595,0
|
|
20230906,170900,24640852,595,595,595,595,0
|
|
20230906,170800,24640852,595,595,595,595,0
|
|
20230906,170700,24640852,595,595,595,595,0
|
|
20230906,170600,24640852,595,595,595,595,0
|
|
20230906,170500,24640852,595,595,595,595,0
|
|
20230906,170400,24640852,595,595,595,595,180
|
|
20230906,170300,24640852,595,595,595,595,0
|
|
20230906,170200,24640852,595,595,595,595,0
|
|
20230906,170100,24640852,595,595,595,595,0
|
|
20230906,170000,24640852,595,595,595,595,0
|
|
20230906,165900,24640852,595,595,595,595,0
|
|
20230906,165800,24640852,595,595,595,595,0
|
|
20230906,165700,24640852,595,595,595,595,0
|
|
20230906,165600,24640852,595,595,595,595,0
|
|
20230906,165500,24640852,595,595,595,595,0
|
|
20230906,165400,24640852,595,595,595,595,0
|
|
20230906,165300,24640852,595,595,595,595,0
|
|
20230906,165200,24640852,595,595,595,595,0
|
|
20230906,165100,24640852,595,595,595,595,0
|
|
20230906,165000,24640852,595,595,595,595,0
|
|
20230906,164900,24640852,595,595,595,595,0
|
|
20230906,164800,24640852,595,595,595,595,0
|
|
20230906,164700,24640852,595,595,595,595,0
|
|
20230906,164600,24640852,595,595,595,595,0
|
|
20230906,164500,24640852,595,595,595,595,0
|
|
20230906,164400,24640852,595,595,595,595,0
|
|
20230906,164300,24640852,595,595,595,595,0
|
|
20230906,164200,24640852,595,595,595,595,0
|
|
20230906,164100,24640852,595,595,595,595,0
|
|
20230906,164000,24640852,595,595,595,595,0
|
|
20230906,163900,24640852,595,595,595,595,0
|
|
20230906,163800,24640852,595,595,595,595,0
|
|
20230906,163700,24640852,595,595,595,595,0
|
|
20230906,163600,24640852,595,595,595,595,0
|
|
20230906,163500,24640852,595,595,595,595,0
|
|
20230906,163400,24640852,595,595,595,595,180
|
|
20230906,163300,24640852,595,595,595,595,0
|
|
20230906,163200,24640852,595,595,595,595,0
|
|
20230906,163100,24640852,595,595,595,595,0
|
|
20230906,163000,24640852,595,595,595,595,0
|
|
20230906,162900,24640852,595,595,595,595,0
|
|
20230906,162800,24640852,595,595,595,595,0
|
|
20230906,162700,24640852,595,595,595,595,0
|
|
20230906,162600,24640852,595,595,595,595,0
|
|
20230906,162500,24640852,595,595,595,595,0
|
|
20230906,162400,24640852,595,595,595,595,0
|
|
20230906,162300,24640852,595,595,595,595,0
|
|
20230906,162200,24640852,595,595,595,595,0
|
|
20230906,162100,24640852,595,595,595,595,0
|
|
20230906,162000,24640852,595,595,595,595,0
|
|
20230906,161900,24640852,595,595,595,595,0
|
|
20230906,161800,24640852,595,595,595,595,0
|
|
20230906,161700,24640852,595,595,595,595,0
|
|
20230906,161600,24640852,595,595,595,595,0
|
|
20230906,161500,24640852,595,595,595,595,0
|
|
20230906,161400,24640852,595,595,595,595,0
|
|
20230906,161300,24640852,595,595,595,595,0
|
|
20230906,161200,24640852,595,595,595,595,0
|
|
20230906,161100,24640852,595,595,595,595,0
|
|
20230906,161000,24640852,595,595,595,595,0
|
|
20230906,160900,24640852,595,595,595,595,0
|
|
20230906,160800,24640852,595,595,595,595,0
|
|
20230906,160700,24640852,595,595,595,595,0
|
|
20230906,160600,24640852,595,595,595,595,0
|
|
20230906,160500,24640852,595,595,595,595,0
|
|
20230906,160400,24640852,595,595,595,595,180
|
|
20230906,160300,24640852,595,595,595,595,0
|
|
20230906,160200,24640852,595,595,595,595,0
|
|
20230906,160100,24640852,595,595,595,595,0
|
|
20230906,160000,24640852,595,595,595,595,0
|
|
20230906,155900,24640852,595,595,595,595,0
|
|
20230906,155800,24640852,595,595,595,595,0
|
|
20230906,155700,24640852,595,595,595,595,0
|
|
20230906,155600,24640852,595,595,595,595,0
|
|
20230906,155500,24640852,595,595,595,595,0
|
|
20230906,155400,24640852,595,595,595,595,0
|
|
20230906,155300,24640852,595,595,595,595,0
|
|
20230906,155200,24640852,595,595,595,595,0
|
|
20230906,155100,24640852,595,595,595,595,0
|
|
20230906,155000,24640852,595,595,595,595,0
|
|
20230906,154900,24640852,595,595,595,595,0
|
|
20230906,154800,24640852,595,595,595,595,0
|
|
20230906,154700,24640852,595,595,595,595,0
|
|
20230906,154600,24640852,595,595,595,595,0
|
|
20230906,154500,24640852,595,595,595,595,0
|
|
20230906,154400,24640852,595,595,595,595,0
|
|
20230906,154300,24640852,595,595,595,595,0
|
|
20230906,154200,24640852,595,595,595,595,0
|
|
20230906,154100,24640852,595,595,595,595,0
|
|
20230906,154000,24640852,595,595,595,595,0
|
|
20230906,153900,24640852,595,595,595,595,0
|
|
20230906,153800,24640852,595,595,595,595,0
|
|
20230906,153700,24640852,595,595,595,595,0
|
|
20230906,153600,24640852,595,595,595,595,0
|
|
20230906,153500,24640852,595,595,595,595,0
|
|
20230906,153400,24640852,595,595,595,595,180
|
|
20230906,153300,24640852,595,595,595,595,0
|
|
20230906,153200,24640852,595,595,595,595,0
|
|
20230906,153100,24640852,595,595,595,595,0
|
|
20230906,153000,24640852,595,595,595,595,180
|
|
20230906,152900,24533752,595,595,595,595,0
|
|
20230906,152800,24533752,595,595,595,595,0
|
|
20230906,152700,24533752,595,595,595,595,0
|
|
20230906,152600,24533752,595,595,595,595,0
|
|
20230906,152500,24533752,595,595,595,595,0
|
|
20230906,152400,24533752,595,595,595,595,0
|
|
20230906,152300,24533752,595,595,595,595,0
|
|
20230906,152200,24533752,595,595,595,595,0
|
|
20230906,152100,24533752,595,595,595,595,0
|
|
20230906,152000,24533752,595,595,595,595,0
|
|
20230906,151900,24533752,595,595,595,595,0
|
|
20230906,151800,24533752,595,595,595,595,0
|
|
20230906,151700,24533752,595,595,595,595,0
|
|
20230906,151600,24533752,595,595,595,595,0
|
|
20230906,151500,24533752,595,595,595,595,1614
|
|
20230906,151400,23573422,595,595,595,595,0
|
|
20230906,151300,23573422,595,595,595,595,0
|
|
20230906,151200,23573422,595,595,595,595,1
|
|
20230906,151100,23572827,594,594,594,594,0
|
|
20230906,151000,23572827,594,595,595,594,1129
|
|
20230906,150900,22902200,595,595,595,595,0
|
|
20230906,150800,22902200,595,595,595,595,0
|
|
20230906,150700,22902200,595,595,595,595,0
|
|
20230906,150600,22902200,595,595,595,595,0
|
|
20230906,150500,22902200,595,595,595,595,1
|
|
20230906,150400,22901605,594,594,594,594,0
|
|
20230906,150300,22901605,594,594,594,594,0
|
|
20230906,150200,22901605,594,594,594,594,0
|
|
20230906,150100,22901605,594,594,594,594,0
|
|
20230906,150000,22901605,594,594,594,594,0
|
|
20230906,145900,22901605,594,594,594,594,0
|
|
20230906,145800,22901605,594,594,594,594,3
|
|
20230906,145700,22899823,594,594,594,594,0
|
|
20230906,145600,22899823,594,594,594,594,0
|
|
20230906,145500,22899823,594,594,594,594,0
|
|
20230906,145400,22899823,594,594,594,594,0
|
|
20230906,145300,22899823,594,594,594,594,0
|
|
20230906,145200,22899823,594,594,594,594,0
|
|
20230906,145100,22899823,594,594,594,594,0
|
|
20230906,145000,22899823,594,594,594,594,0
|
|
20230906,144900,22899823,594,594,594,594,0
|
|
20230906,144800,22899823,594,594,594,594,0
|
|
20230906,144700,22899823,594,594,594,594,2
|
|
20230906,144600,22898635,594,594,594,594,0
|
|
20230906,144500,22898635,594,594,594,594,0
|
|
20230906,144400,22898635,594,594,594,594,0
|
|
20230906,144300,22898635,594,594,594,594,0
|
|
20230906,144200,22898635,594,594,594,594,0
|
|
20230906,144100,22898635,594,594,594,594,0
|
|
20230906,144000,22898635,594,594,594,594,0
|
|
20230906,143900,22898635,594,594,594,594,0
|
|
20230906,143800,22898635,594,594,594,594,0
|
|
20230906,143700,22898635,594,594,594,594,0
|
|
20230906,143600,22898635,594,594,594,594,0
|
|
20230906,143500,22898635,594,594,594,594,44
|
|
20230906,143400,22872499,595,595,595,595,11
|
|
20230906,143300,22865954,595,595,595,595,0
|
|
20230906,143200,22865954,595,595,595,595,0
|
|
20230906,143100,22865954,595,595,595,595,0
|
|
20230906,143000,22865954,595,595,595,595,1
|
|
20230906,142900,22865359,594,594,594,594,0
|
|
20230906,142800,22865359,594,594,594,594,0
|
|
20230906,142700,22865359,594,594,594,594,0
|
|
20230906,142600,22865359,594,594,594,594,0
|
|
20230906,142500,22865359,594,594,594,594,0
|
|
20230906,142400,22865359,594,594,594,594,0
|
|
20230906,142300,22865359,594,594,594,594,0
|
|
20230906,142200,22865359,594,594,594,594,0
|
|
20230906,142100,22865359,594,594,594,594,0
|
|
20230906,142000,22865359,594,594,594,594,0
|
|
20230906,141900,22865359,594,593,594,593,355
|
|
20230906,141800,22654695,594,594,594,594,0
|
|
20230906,141700,22654695,594,594,594,594,0
|
|
20230906,141600,22654695,594,594,594,594,0
|
|
20230906,141500,22654695,594,594,594,594,0
|
|
20230906,141400,22654695,594,594,594,594,0
|
|
20230906,141300,22654695,594,594,594,594,3
|
|
20230906,141200,22652913,594,594,594,594,10
|
|
20230906,141100,22646973,593,593,593,593,0
|
|
20230906,141000,22646973,593,593,593,593,450
|
|
20230906,140900,22380123,594,594,594,594,0
|
|
20230906,140800,22380123,594,594,594,594,0
|
|
20230906,140700,22380123,594,594,594,594,0
|
|
20230906,140600,22380123,594,594,594,594,0
|
|
20230906,140500,22380123,594,594,594,594,0
|
|
20230906,140400,22380123,594,594,594,594,0
|
|
20230906,140300,22380123,594,594,594,594,0
|
|
20230906,140200,22380123,594,594,594,594,0
|
|
20230906,140100,22380123,594,594,594,594,0
|
|
20230906,140000,22380123,594,594,594,594,0
|
|
20230906,135900,22380123,594,594,594,594,0
|
|
20230906,135800,22380123,594,594,594,594,0
|
|
20230906,135700,22380123,594,594,594,594,0
|
|
20230906,135600,22380123,594,594,594,594,0
|
|
20230906,135500,22380123,594,594,594,594,0
|
|
20230906,135400,22380123,594,594,594,594,500
|
|
20230906,135300,22083123,595,595,595,595,0
|
|
20230906,135200,22083123,595,595,595,595,1
|
|
20230906,135100,22082528,595,595,595,595,0
|
|
20230906,135000,22082528,595,595,595,595,0
|
|
20230906,134900,22082528,595,595,595,595,0
|
|
20230906,134800,22082528,595,595,595,595,0
|
|
20230906,134700,22082528,595,595,595,595,0
|
|
20230906,134600,22082528,595,595,595,595,0
|
|
20230906,134500,22082528,595,595,595,595,0
|
|
20230906,134400,22082528,595,595,595,595,0
|
|
20230906,134300,22082528,595,595,595,595,0
|
|
20230906,134200,22082528,595,595,595,595,10
|
|
20230906,134100,22076578,594,594,594,594,0
|
|
20230906,134000,22076578,594,594,594,594,253
|
|
20230906,133900,21926296,596,596,596,596,0
|
|
20230906,133800,21926296,596,596,596,596,1
|
|
20230906,133700,21925700,595,595,595,595,150
|
|
20230906,133600,21836450,595,595,595,595,0
|
|
20230906,133500,21836450,595,595,595,595,0
|
|
20230906,133400,21836450,595,595,595,595,0
|
|
20230906,133300,21836450,595,595,595,595,0
|
|
20230906,133200,21836450,595,595,595,595,0
|
|
20230906,133100,21836450,595,595,595,595,0
|
|
20230906,133000,21836450,595,595,595,595,0
|
|
20230906,132900,21836450,595,595,595,595,0
|
|
20230906,132800,21836450,595,595,595,595,1
|
|
20230906,132700,21835855,594,594,594,594,20
|
|
20230906,132600,21823975,595,595,595,595,0
|
|
20230906,132500,21823975,595,595,595,595,0
|
|
20230906,132400,21823975,595,595,595,595,0
|
|
20230906,132300,21823975,595,595,595,595,0
|
|
20230906,132200,21823975,595,595,595,595,0
|
|
20230906,132100,21823975,595,595,595,595,0
|
|
20230906,132000,21823975,595,595,595,595,0
|
|
20230906,131900,21823975,595,595,595,595,0
|
|
20230906,131800,21823975,595,595,595,595,0
|
|
20230906,131700,21823975,595,595,595,595,0
|
|
20230906,131600,21823975,595,595,595,595,0
|
|
20230906,131500,21823975,595,595,595,595,0
|
|
20230906,131400,21823975,595,595,595,595,0
|
|
20230906,131300,21823975,595,595,595,595,0
|
|
20230906,131200,21823975,595,595,595,595,245
|
|
20230906,131100,21678200,594,594,594,594,0
|
|
20230906,131000,21678200,594,594,594,594,0
|
|
20230906,130900,21678200,594,594,594,594,80
|
|
20230906,130800,21630680,596,596,596,596,0
|
|
20230906,130700,21630680,596,596,596,596,0
|
|
20230906,130600,21630680,596,596,596,596,0
|
|
20230906,130500,21630680,596,596,596,596,0
|
|
20230906,130400,21630680,596,596,596,596,0
|
|
20230906,130300,21630680,596,596,596,596,0
|
|
20230906,130200,21630680,596,596,596,596,0
|
|
20230906,130100,21630680,596,596,596,596,0
|
|
20230906,130000,21630680,596,596,596,596,0
|
|
20230906,125900,21630680,596,596,596,596,0
|
|
20230906,125800,21630680,596,596,596,596,0
|
|
20230906,125700,21630680,596,596,596,596,0
|
|
20230906,125600,21630680,596,595,596,595,23
|
|
20230906,125500,21616994,594,594,594,594,99
|
|
20230906,125400,21558188,594,596,596,594,102
|
|
20230906,125300,21497596,596,596,596,596,0
|
|
20230906,125200,21497596,596,596,596,596,167
|
|
20230906,125100,21398064,596,596,596,596,0
|
|
20230906,125000,21398064,596,596,596,596,0
|
|
20230906,124900,21398064,596,596,596,596,0
|
|
20230906,124800,21398064,596,596,596,596,40
|
|
20230906,124700,21374224,596,596,596,596,0
|
|
20230906,124600,21374224,596,596,596,596,1
|
|
20230906,124500,21373628,595,595,595,595,0
|
|
20230906,124400,21373628,595,595,595,595,0
|
|
20230906,124300,21373628,595,595,595,595,0
|
|
20230906,124200,21373628,595,595,595,595,0
|
|
20230906,124100,21373628,595,595,595,595,0
|
|
20230906,124000,21373628,595,595,595,595,0
|
|
20230906,123900,21373628,595,595,595,595,500
|
|
20230906,123800,21076128,596,596,596,596,0
|
|
20230906,123700,21076128,596,594,596,594,51
|
|
20230906,123600,21045832,594,594,594,594,0
|
|
20230906,123500,21045832,594,594,594,594,0
|
|
20230906,123400,21045832,594,594,594,594,0
|
|
20230906,123300,21045832,594,594,594,594,19
|
|
20230906,123200,21034546,597,597,597,597,0
|
|
20230906,123100,21034546,597,597,597,597,0
|
|
20230906,123000,21034546,597,597,597,597,0
|
|
20230906,122900,21034546,597,597,597,597,20
|
|
20230906,122800,21022606,596,596,596,596,0
|
|
20230906,122700,21022606,596,596,596,596,0
|
|
20230906,122600,21022606,596,596,596,596,0
|
|
20230906,122500,21022606,596,596,596,596,0
|
|
20230906,122400,21022606,596,596,596,596,839
|
|
20230906,122300,20522562,596,596,596,596,0
|
|
20230906,122200,20522562,596,596,596,596,0
|
|
20230906,122100,20522562,596,596,596,596,0
|
|
20230906,122000,20522562,596,596,596,596,0
|
|
20230906,121900,20522562,596,596,596,596,0
|
|
20230906,121800,20522562,596,596,596,596,0
|
|
20230906,121700,20522562,596,596,596,596,40
|
|
20230906,121600,20498722,596,595,596,595,3000
|
|
20230906,121500,18711336,595,595,595,595,0
|
|
20230906,121400,18711336,595,595,595,595,0
|
|
20230906,121300,18711336,595,595,595,595,0
|
|
20230906,121200,18711336,595,595,595,595,0
|
|
20230906,121100,18711336,595,595,595,595,1
|
|
20230906,121000,18710741,595,595,595,595,0
|
|
20230906,120900,18710741,595,595,595,595,0
|
|
20230906,120800,18710741,595,595,595,595,0
|
|
20230906,120700,18710741,595,595,595,595,0
|
|
20230906,120600,18710741,595,595,595,595,1
|
|
20230906,120500,18710146,596,596,596,596,0
|
|
20230906,120400,18710146,596,596,596,596,0
|
|
20230906,120300,18710146,596,596,596,596,0
|
|
20230906,120200,18710146,596,594,596,594,3
|
|
20230906,120100,18708361,593,593,593,593,0
|
|
20230906,120000,18708361,593,593,593,593,0
|
|
20230906,115900,18708361,593,593,593,593,0
|
|
20230906,115800,18708361,593,593,593,593,0
|
|
20230906,115700,18708361,593,593,593,593,0
|
|
20230906,115600,18708361,593,593,593,593,0
|
|
20230906,115500,18708361,593,593,593,593,0
|
|
20230906,115400,18708361,593,593,593,593,0
|
|
20230906,115300,18708361,593,593,593,593,0
|
|
20230906,115200,18708361,593,593,593,593,0
|
|
20230906,115100,18708361,593,593,593,593,1880
|
|
20230906,115000,17593521,593,593,593,593,0
|
|
20230906,114900,17593521,593,593,593,593,0
|
|
20230906,114800,17593521,593,593,593,593,0
|
|
20230906,114700,17593521,593,593,593,593,1
|
|
20230906,114600,17592928,593,593,593,593,100
|
|
20230906,114500,17533628,593,593,593,593,0
|
|
20230906,114400,17533628,593,593,593,593,0
|
|
20230906,114300,17533628,593,593,593,593,0
|
|
20230906,114200,17533628,593,593,593,593,19
|
|
20230906,114100,17522361,593,593,593,593,0
|
|
20230906,114000,17522361,593,593,593,593,0
|
|
20230906,113900,17522361,593,593,593,593,0
|
|
20230906,113800,17522361,593,594,594,593,193
|
|
20230906,113700,17407906,595,595,595,595,0
|
|
20230906,113600,17407906,595,595,595,595,0
|
|
20230906,113500,17407906,595,595,595,595,0
|
|
20230906,113400,17407906,595,595,595,595,1
|
|
20230906,113300,17407311,596,596,596,596,0
|
|
20230906,113200,17407311,596,596,596,596,0
|
|
20230906,113100,17407311,596,596,596,596,0
|
|
20230906,113000,17407311,596,596,596,596,0
|
|
20230906,112900,17407311,596,596,596,596,0
|
|
20230906,112800,17407311,596,596,596,596,0
|
|
20230906,112700,17407311,596,596,596,596,0
|
|
20230906,112600,17407311,596,596,596,596,0
|
|
20230906,112500,17407311,596,596,596,596,0
|
|
20230906,112400,17407311,596,596,596,596,1
|
|
20230906,112300,17406715,595,595,595,595,0
|
|
20230906,112200,17406715,595,595,595,595,0
|
|
20230906,112100,17406715,595,595,595,595,0
|
|
20230906,112000,17406715,595,595,595,595,0
|
|
20230906,111900,17406715,595,595,595,595,0
|
|
20230906,111800,17406715,595,595,595,595,0
|
|
20230906,111700,17406715,595,595,595,595,0
|
|
20230906,111600,17406715,595,595,595,595,0
|
|
20230906,111500,17406715,595,595,595,595,0
|
|
20230906,111400,17406715,595,595,595,595,0
|
|
20230906,111300,17406715,595,595,595,595,0
|
|
20230906,111200,17406715,595,595,595,595,0
|
|
20230906,111100,17406715,595,595,595,595,0
|
|
20230906,111000,17406715,595,595,595,595,0
|
|
20230906,110900,17406715,595,595,595,595,0
|
|
20230906,110800,17406715,595,595,595,595,0
|
|
20230906,110700,17406715,595,595,595,595,0
|
|
20230906,110600,17406715,595,595,595,595,0
|
|
20230906,110500,17406715,595,595,595,595,5
|
|
20230906,110400,17403740,595,595,595,595,0
|
|
20230906,110300,17403740,595,595,595,595,0
|
|
20230906,110200,17403740,595,595,595,595,0
|
|
20230906,110100,17403740,595,595,595,595,1
|
|
20230906,110000,17403145,596,596,596,596,184
|
|
20230906,105900,17293481,596,596,596,596,54
|
|
20230906,105800,17261297,592,592,592,592,18
|
|
20230906,105700,17250641,596,596,596,596,0
|
|
20230906,105600,17250641,596,596,596,596,0
|
|
20230906,105500,17250641,596,596,596,596,0
|
|
20230906,105400,17250641,596,596,596,596,0
|
|
20230906,105300,17250641,596,596,596,596,0
|
|
20230906,105200,17250641,596,595,596,594,5001
|
|
20230906,105100,14270078,594,594,594,594,462
|
|
20230906,105000,13995650,593,593,593,593,0
|
|
20230906,104900,13995650,593,593,593,593,0
|
|
20230906,104800,13995650,593,593,593,593,0
|
|
20230906,104700,13995650,593,593,593,593,3
|
|
20230906,104600,13993871,593,593,593,593,0
|
|
20230906,104500,13993871,593,593,593,593,506
|
|
20230906,104400,13693813,594,594,594,594,0
|
|
20230906,104300,13693813,594,594,594,594,0
|
|
20230906,104200,13693813,594,594,594,594,0
|
|
20230906,104100,13693813,594,594,594,594,0
|
|
20230906,104000,13693813,594,594,594,594,0
|
|
20230906,103900,13693813,594,594,594,594,0
|
|
20230906,103800,13693813,594,594,594,594,0
|
|
20230906,103700,13693813,594,594,594,594,864
|
|
20230906,103600,13180597,595,595,595,595,500
|
|
20230906,103500,12883097,596,596,596,596,0
|
|
20230906,103400,12883097,596,596,596,596,0
|
|
20230906,103300,12883097,596,596,596,596,0
|
|
20230906,103200,12883097,596,596,596,596,0
|
|
20230906,103100,12883097,596,596,596,596,0
|
|
20230906,103000,12883097,596,596,596,596,0
|
|
20230906,102900,12883097,596,596,596,596,0
|
|
20230906,102800,12883097,596,596,596,596,0
|
|
20230906,102700,12883097,596,596,596,596,0
|
|
20230906,102600,12883097,596,596,596,596,0
|
|
20230906,102500,12883097,596,596,596,596,0
|
|
20230906,102400,12883097,596,596,596,596,0
|
|
20230906,102300,12883097,596,596,596,596,0
|
|
20230906,102200,12883097,596,596,596,596,0
|
|
20230906,102100,12883097,596,596,596,596,0
|
|
20230906,102000,12883097,596,596,596,596,0
|
|
20230906,101900,12883097,596,596,596,596,0
|
|
20230906,101800,12883097,596,596,596,596,0
|
|
20230906,101700,12883097,596,596,596,596,0
|
|
20230906,101600,12883097,596,596,596,596,1
|
|
20230906,101500,12882501,594,594,594,594,0
|
|
20230906,101400,12882501,594,594,594,594,0
|
|
20230906,101300,12882501,594,594,594,594,0
|
|
20230906,101200,12882501,594,594,594,594,0
|
|
20230906,101100,12882501,594,594,594,594,0
|
|
20230906,101000,12882501,594,594,594,594,0
|
|
20230906,100900,12882501,594,594,594,594,0
|
|
20230906,100800,12882501,594,594,594,594,8088
|
|
20230906,100700,8078229,595,596,597,595,15
|
|
20230906,100600,8069291,596,596,596,596,11
|
|
20230906,100500,8062735,595,595,595,595,15
|
|
20230906,100400,8053810,595,596,596,595,405
|
|
20230906,100300,7812444,596,596,596,596,0
|
|
20230906,100200,7812444,596,596,596,596,1
|
|
20230906,100100,7811848,596,596,596,596,0
|
|
20230906,100000,7811848,596,596,596,596,0
|
|
20230906,095900,7811848,596,596,596,596,0
|
|
20230906,095800,7811848,596,596,596,596,0
|
|
20230906,095700,7811848,596,596,596,596,0
|
|
20230906,095600,7811848,596,596,596,596,1
|
|
20230906,095500,7811252,594,594,594,594,1
|
|
20230906,095400,7810658,594,594,594,594,1500
|
|
20230906,095300,6919658,594,595,595,594,2000
|
|
20230906,095200,5731649,597,597,597,597,10
|
|
20230906,095100,5725679,595,595,595,595,0
|
|
20230906,095000,5725679,595,595,595,595,2200
|
|
20230906,094900,4416679,598,598,598,598,0
|
|
20230906,094800,4416679,598,598,598,598,0
|
|
20230906,094700,4416679,598,598,598,598,0
|
|
20230906,094600,4416679,598,598,598,598,0
|
|
20230906,094500,4416679,598,598,598,598,1
|
|
20230906,094400,4416081,598,598,598,598,0
|
|
20230906,094300,4416081,598,598,598,598,0
|
|
20230906,094200,4416081,598,598,598,598,0
|
|
20230906,094100,4416081,598,598,598,598,0
|
|
20230906,094000,4416081,598,598,598,598,0
|
|
20230906,093900,4416081,598,596,598,595,19
|
|
20230906,093800,4404758,598,597,598,597,838
|
|
20230906,093700,3904187,597,597,597,597,1
|
|
20230906,093600,3903590,597,597,597,597,8
|
|
20230906,093500,3898814,597,597,597,597,1
|
|
20230906,093400,3898217,597,597,597,597,0
|
|
20230906,093300,3898217,597,597,597,597,1
|
|
20230906,093200,3897620,597,597,597,597,1
|
|
20230906,093100,3897023,597,597,597,597,1
|
|
20230906,093000,3896426,597,597,597,597,0
|
|
20230906,092900,3896426,597,597,597,597,0
|
|
20230906,092800,3896426,597,597,597,597,55
|
|
20230906,092700,3863591,597,597,597,597,54
|
|
20230906,092600,3831353,597,597,597,597,4
|
|
20230906,092500,3828965,597,597,597,597,1
|
|
20230906,092400,3828368,596,596,596,596,1444
|
|
20230906,092300,2967744,596,596,596,596,71
|
|
20230906,092200,2925428,596,596,596,596,0
|
|
20230906,092100,2925428,596,596,596,596,0
|
|
20230906,092000,2925428,596,596,596,596,331
|
|
20230906,091900,2728152,596,596,596,596,0
|
|
20230906,091800,2728152,596,596,596,596,0
|
|
20230906,091700,2728152,596,596,596,596,0
|
|
20230906,091600,2728152,596,596,596,596,0
|
|
20230906,091500,2728152,596,596,596,596,0
|
|
20230906,091400,2728152,596,596,596,596,0
|
|
20230906,091300,2728152,596,596,596,596,303
|
|
20230906,091200,2547564,596,596,596,596,0
|
|
20230906,091100,2547564,596,596,596,596,0
|
|
20230906,091000,2547564,596,596,596,596,0
|
|
20230906,090900,2547564,596,596,596,596,0
|
|
20230906,090800,2547564,596,595,596,595,59
|
|
20230906,090700,2512458,595,595,595,595,0
|
|
20230906,090600,2512458,595,594,595,594,1006
|
|
20230906,090500,1914888,594,594,594,594,0
|
|
20230906,090400,1914888,594,594,594,594,0
|
|
20230906,090300,1914888,594,594,594,594,0
|
|
20230906,090200,1914888,594,594,594,594,0
|
|
20230906,090100,1914888,594,594,594,594,2712
|
|
20230906,090000,303960,596,596,596,596,510
|