577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183400,113933479,610,610,610,610,1379
|
|
20230907,183300,113933479,610,610,610,610,0
|
|
20230907,183200,113933479,610,610,610,610,0
|
|
20230907,183100,113933479,610,610,610,610,0
|
|
20230907,183000,113933479,610,610,610,610,0
|
|
20230907,182900,113933479,610,610,610,610,0
|
|
20230907,182800,113933479,610,610,610,610,0
|
|
20230907,182700,113933479,610,610,610,610,0
|
|
20230907,182600,113933479,610,610,610,610,0
|
|
20230907,182500,113933479,610,610,610,610,0
|
|
20230907,182400,113933479,610,610,610,610,0
|
|
20230907,182300,113933479,610,610,610,610,0
|
|
20230907,182200,113933479,610,610,610,610,0
|
|
20230907,182100,113933479,610,610,610,610,0
|
|
20230907,182000,113933479,610,610,610,610,0
|
|
20230907,181900,113933479,610,610,610,610,0
|
|
20230907,181800,113933479,610,610,610,610,0
|
|
20230907,181700,113933479,610,610,610,610,0
|
|
20230907,181600,113933479,610,610,610,610,0
|
|
20230907,181500,113933479,610,610,610,610,0
|
|
20230907,181400,113933479,610,610,610,610,0
|
|
20230907,181300,113933479,610,610,610,610,0
|
|
20230907,181200,113933479,610,610,610,610,0
|
|
20230907,181100,113933479,610,610,610,610,0
|
|
20230907,181000,113933479,610,610,610,610,0
|
|
20230907,180900,113933479,610,610,610,610,0
|
|
20230907,180800,113933479,610,610,610,610,0
|
|
20230907,180700,113933479,610,610,610,610,0
|
|
20230907,180600,113933479,610,610,610,610,0
|
|
20230907,180500,113933479,610,610,610,610,0
|
|
20230907,180400,113933479,610,610,610,610,1379
|
|
20230907,180300,113933479,610,610,610,610,0
|
|
20230907,180200,113933479,610,610,610,610,0
|
|
20230907,180100,113933479,610,610,610,610,0
|
|
20230907,180000,113933479,610,610,610,610,0
|
|
20230907,175900,113933479,610,610,610,610,0
|
|
20230907,175800,113933479,610,610,610,610,0
|
|
20230907,175700,113933479,610,610,610,610,0
|
|
20230907,175600,113933479,610,610,610,610,0
|
|
20230907,175500,113933479,610,610,610,610,0
|
|
20230907,175400,113933479,610,610,610,610,0
|
|
20230907,175300,113933479,610,610,610,610,0
|
|
20230907,175200,113933479,610,610,610,610,0
|
|
20230907,175100,113933479,610,610,610,610,0
|
|
20230907,175000,113933479,610,610,610,610,0
|
|
20230907,174900,113933479,610,610,610,610,0
|
|
20230907,174800,113933479,610,610,610,610,0
|
|
20230907,174700,113933479,610,610,610,610,0
|
|
20230907,174600,113933479,610,610,610,610,0
|
|
20230907,174500,113933479,610,610,610,610,0
|
|
20230907,174400,113933479,610,610,610,610,0
|
|
20230907,174300,113933479,610,610,610,610,0
|
|
20230907,174200,113933479,610,610,610,610,0
|
|
20230907,174100,113933479,610,610,610,610,0
|
|
20230907,174000,113933479,610,610,610,610,0
|
|
20230907,173900,113933479,610,610,610,610,0
|
|
20230907,173800,113933479,610,610,610,610,0
|
|
20230907,173700,113933479,610,610,610,610,0
|
|
20230907,173600,113933479,610,610,610,610,0
|
|
20230907,173500,113933479,610,610,610,610,0
|
|
20230907,173400,113933479,610,610,610,610,1379
|
|
20230907,173300,113933479,610,610,610,610,0
|
|
20230907,173200,113933479,610,610,610,610,0
|
|
20230907,173100,113933479,610,610,610,610,0
|
|
20230907,173000,113933479,610,610,610,610,0
|
|
20230907,172900,113933479,610,610,610,610,0
|
|
20230907,172800,113933479,610,610,610,610,0
|
|
20230907,172700,113933479,610,610,610,610,0
|
|
20230907,172600,113933479,610,610,610,610,0
|
|
20230907,172500,113933479,610,610,610,610,0
|
|
20230907,172400,113933479,610,610,610,610,0
|
|
20230907,172300,113933479,610,610,610,610,0
|
|
20230907,172200,113933479,610,610,610,610,0
|
|
20230907,172100,113933479,610,610,610,610,0
|
|
20230907,172000,113933479,610,610,610,610,0
|
|
20230907,171900,113933479,610,610,610,610,0
|
|
20230907,171800,113933479,610,610,610,610,0
|
|
20230907,171700,113933479,610,610,610,610,0
|
|
20230907,171600,113933479,610,610,610,610,0
|
|
20230907,171500,113933479,610,610,610,610,0
|
|
20230907,171400,113933479,610,610,610,610,0
|
|
20230907,171300,113933479,610,610,610,610,0
|
|
20230907,171200,113933479,610,610,610,610,0
|
|
20230907,171100,113933479,610,610,610,610,0
|
|
20230907,171000,113933479,610,610,610,610,0
|
|
20230907,170900,113933479,610,610,610,610,0
|
|
20230907,170800,113933479,610,610,610,610,0
|
|
20230907,170700,113933479,610,610,610,610,0
|
|
20230907,170600,113933479,610,610,610,610,0
|
|
20230907,170500,113933479,610,610,610,610,0
|
|
20230907,170400,113933479,610,610,610,610,1379
|
|
20230907,170300,113933479,610,610,610,610,0
|
|
20230907,170200,113933479,610,610,610,610,0
|
|
20230907,170100,113933479,610,610,610,610,0
|
|
20230907,170000,113933479,610,610,610,610,0
|
|
20230907,165900,113933479,610,610,610,610,0
|
|
20230907,165800,113933479,610,610,610,610,0
|
|
20230907,165700,113933479,610,610,610,610,0
|
|
20230907,165600,113933479,610,610,610,610,0
|
|
20230907,165500,113933479,610,610,610,610,0
|
|
20230907,165400,113933479,610,610,610,610,0
|
|
20230907,165300,113933479,610,610,610,610,0
|
|
20230907,165200,113933479,610,610,610,610,0
|
|
20230907,165100,113933479,610,610,610,610,0
|
|
20230907,165000,113933479,610,610,610,610,0
|
|
20230907,164900,113933479,610,610,610,610,0
|
|
20230907,164800,113933479,610,610,610,610,0
|
|
20230907,164700,113933479,610,610,610,610,0
|
|
20230907,164600,113933479,610,610,610,610,0
|
|
20230907,164500,113933479,610,610,610,610,0
|
|
20230907,164400,113933479,610,610,610,610,0
|
|
20230907,164300,113933479,610,610,610,610,0
|
|
20230907,164200,113933479,610,610,610,610,0
|
|
20230907,164100,113933479,610,610,610,610,0
|
|
20230907,164000,113933479,610,610,610,610,0
|
|
20230907,163900,113933479,610,610,610,610,0
|
|
20230907,163800,113933479,610,610,610,610,0
|
|
20230907,163700,113933479,610,610,610,610,0
|
|
20230907,163600,113933479,610,610,610,610,0
|
|
20230907,163500,113933479,610,610,610,610,0
|
|
20230907,163400,113933479,610,610,610,610,1379
|
|
20230907,163300,113933479,610,610,610,610,0
|
|
20230907,163200,113933479,610,610,610,610,0
|
|
20230907,163100,113933479,610,610,610,610,0
|
|
20230907,163000,113933479,610,610,610,610,0
|
|
20230907,162900,113933479,610,610,610,610,0
|
|
20230907,162800,113933479,610,610,610,610,0
|
|
20230907,162700,113933479,610,610,610,610,0
|
|
20230907,162600,113933479,610,610,610,610,0
|
|
20230907,162500,113933479,610,610,610,610,0
|
|
20230907,162400,113933479,610,610,610,610,0
|
|
20230907,162300,113933479,610,610,610,610,0
|
|
20230907,162200,113933479,610,610,610,610,0
|
|
20230907,162100,113933479,610,610,610,610,0
|
|
20230907,162000,113933479,610,610,610,610,0
|
|
20230907,161900,113933479,610,610,610,610,0
|
|
20230907,161800,113933479,610,610,610,610,0
|
|
20230907,161700,113933479,610,610,610,610,0
|
|
20230907,161600,113933479,610,610,610,610,0
|
|
20230907,161500,113933479,610,610,610,610,0
|
|
20230907,161400,113933479,610,610,610,610,0
|
|
20230907,161300,113933479,610,610,610,610,0
|
|
20230907,161200,113933479,610,610,610,610,0
|
|
20230907,161100,113933479,610,610,610,610,0
|
|
20230907,161000,113933479,610,610,610,610,0
|
|
20230907,160900,113933479,610,610,610,610,0
|
|
20230907,160800,113933479,610,610,610,610,0
|
|
20230907,160700,113933479,610,610,610,610,0
|
|
20230907,160600,113933479,610,610,610,610,0
|
|
20230907,160500,113933479,610,610,610,610,0
|
|
20230907,160400,113933479,610,610,610,610,1379
|
|
20230907,160300,113933479,610,610,610,610,0
|
|
20230907,160200,113933479,610,610,610,610,0
|
|
20230907,160100,113933479,610,610,610,610,0
|
|
20230907,160000,113933479,610,610,610,610,0
|
|
20230907,155900,113933479,610,610,610,610,0
|
|
20230907,155800,113933479,610,610,610,610,0
|
|
20230907,155700,113933479,610,610,610,610,0
|
|
20230907,155600,113933479,610,610,610,610,0
|
|
20230907,155500,113933479,610,610,610,610,0
|
|
20230907,155400,113933479,610,610,610,610,0
|
|
20230907,155300,113933479,610,610,610,610,0
|
|
20230907,155200,113933479,610,610,610,610,0
|
|
20230907,155100,113933479,610,610,610,610,0
|
|
20230907,155000,113933479,610,610,610,610,0
|
|
20230907,154900,113933479,610,610,610,610,0
|
|
20230907,154800,113933479,610,610,610,610,0
|
|
20230907,154700,113933479,610,610,610,610,0
|
|
20230907,154600,113933479,610,610,610,610,0
|
|
20230907,154500,113933479,610,610,610,610,0
|
|
20230907,154400,113933479,610,610,610,610,0
|
|
20230907,154300,113933479,610,610,610,610,0
|
|
20230907,154200,113933479,610,610,610,610,0
|
|
20230907,154100,113933479,610,610,610,610,0
|
|
20230907,154000,113933479,610,610,610,610,0
|
|
20230907,153900,113933479,610,610,610,610,0
|
|
20230907,153800,113933479,610,610,610,610,0
|
|
20230907,153700,113933479,610,610,610,610,0
|
|
20230907,153600,113933479,610,610,610,610,0
|
|
20230907,153500,113933479,610,610,610,610,0
|
|
20230907,153400,113933479,610,610,610,610,1379
|
|
20230907,153300,113933479,610,610,610,610,0
|
|
20230907,153200,113933479,610,610,610,610,0
|
|
20230907,153100,113933479,610,610,610,610,0
|
|
20230907,153000,113933479,610,610,610,610,1379
|
|
20230907,152900,113092289,607,607,607,607,0
|
|
20230907,152800,113092289,607,607,607,607,0
|
|
20230907,152700,113092289,607,607,607,607,0
|
|
20230907,152600,113092289,607,607,607,607,0
|
|
20230907,152500,113092289,607,607,607,607,0
|
|
20230907,152400,113092289,607,607,607,607,0
|
|
20230907,152300,113092289,607,607,607,607,0
|
|
20230907,152200,113092289,607,607,607,607,0
|
|
20230907,152100,113092289,607,607,607,607,0
|
|
20230907,152000,113092289,607,607,607,607,0
|
|
20230907,151900,113092289,607,607,607,607,0
|
|
20230907,151800,113092289,607,607,607,607,1
|
|
20230907,151700,113091682,606,606,606,606,500
|
|
20230907,151600,112788682,607,607,607,607,0
|
|
20230907,151500,112788682,607,607,607,607,1
|
|
20230907,151400,112788075,607,607,607,607,2
|
|
20230907,151300,112786861,607,607,607,607,0
|
|
20230907,151200,112786861,607,607,607,607,100
|
|
20230907,151100,112726161,607,607,607,607,97
|
|
20230907,151000,112667282,607,607,607,607,0
|
|
20230907,150900,112667282,607,607,607,607,0
|
|
20230907,150800,112667282,607,607,607,607,0
|
|
20230907,150700,112667282,607,607,607,607,0
|
|
20230907,150600,112667282,607,607,607,607,0
|
|
20230907,150500,112667282,607,607,607,607,2
|
|
20230907,150400,112666068,607,607,607,607,0
|
|
20230907,150300,112666068,607,607,607,607,0
|
|
20230907,150200,112666068,607,607,607,607,1
|
|
20230907,150100,112665461,606,606,606,606,0
|
|
20230907,150000,112665461,606,606,606,606,0
|
|
20230907,145900,112665461,606,606,606,606,0
|
|
20230907,145800,112665461,606,606,606,606,3
|
|
20230907,145700,112663643,606,606,606,606,4
|
|
20230907,145600,112661219,608,605,608,605,2887
|
|
20230907,145500,110906793,605,605,605,605,1
|
|
20230907,145400,110906188,606,606,606,606,0
|
|
20230907,145300,110906188,606,606,606,606,10
|
|
20230907,145200,110900128,606,606,606,606,0
|
|
20230907,145100,110900128,606,606,606,606,11
|
|
20230907,145000,110893462,604,604,604,604,0
|
|
20230907,144900,110893462,604,604,604,604,500
|
|
20230907,144800,110591462,606,606,607,606,1866
|
|
20230907,144700,109460288,606,606,606,606,0
|
|
20230907,144600,109460288,606,606,606,606,0
|
|
20230907,144500,109460288,606,606,606,606,1
|
|
20230907,144400,109459682,607,607,607,607,0
|
|
20230907,144300,109459682,607,606,607,606,829
|
|
20230907,144200,108956809,606,606,606,606,0
|
|
20230907,144100,108956809,606,606,606,606,10
|
|
20230907,144000,108950749,606,606,606,606,0
|
|
20230907,143900,108950749,606,606,606,606,0
|
|
20230907,143800,108950749,606,606,606,606,0
|
|
20230907,143700,108950749,606,606,606,606,0
|
|
20230907,143600,108950749,606,606,606,606,2000
|
|
20230907,143500,107738749,605,605,605,605,120
|
|
20230907,143400,107666149,605,605,605,605,0
|
|
20230907,143300,107666149,605,605,605,605,0
|
|
20230907,143200,107666149,605,605,605,605,0
|
|
20230907,143100,107666149,605,605,605,605,0
|
|
20230907,143000,107666149,605,605,605,605,100
|
|
20230907,142900,107605649,604,604,604,604,0
|
|
20230907,142800,107605649,604,604,604,604,0
|
|
20230907,142700,107605649,604,604,604,604,0
|
|
20230907,142600,107605649,604,606,606,604,111
|
|
20230907,142500,107538585,605,605,605,605,0
|
|
20230907,142400,107538585,605,605,605,605,0
|
|
20230907,142300,107538585,605,605,605,605,0
|
|
20230907,142200,107538585,605,605,605,605,340
|
|
20230907,142100,107332885,605,605,605,605,0
|
|
20230907,142000,107332885,605,605,605,605,0
|
|
20230907,141900,107332885,605,605,605,605,0
|
|
20230907,141800,107332885,605,605,605,605,0
|
|
20230907,141700,107332885,605,605,605,605,0
|
|
20230907,141600,107332885,605,605,605,604,60
|
|
20230907,141500,107296594,604,604,604,604,1
|
|
20230907,141400,107295990,607,607,607,607,0
|
|
20230907,141300,107295990,607,607,607,607,0
|
|
20230907,141200,107295990,607,607,607,607,1
|
|
20230907,141100,107295383,604,604,604,604,0
|
|
20230907,141000,107295383,604,604,604,604,77
|
|
20230907,140900,107248875,604,604,604,604,3000
|
|
20230907,140800,105436875,607,607,607,607,1
|
|
20230907,140700,105436268,605,605,605,605,7
|
|
20230907,140600,105432033,605,605,605,605,2493
|
|
20230907,140500,103923768,606,606,606,606,33
|
|
20230907,140400,103903770,606,607,607,606,3968
|
|
20230907,140300,101499161,606,605,606,605,4927
|
|
20230907,140200,98513419,605,605,605,605,1296
|
|
20230907,140100,97729339,605,605,605,605,0
|
|
20230907,140000,97729339,605,605,605,605,0
|
|
20230907,135900,97729339,605,605,605,605,0
|
|
20230907,135800,97729339,605,605,605,605,2
|
|
20230907,135700,97728129,605,605,606,605,172
|
|
20230907,135600,97623900,605,606,606,605,37
|
|
20230907,135500,97601479,606,606,606,606,0
|
|
20230907,135400,97601479,606,606,606,606,0
|
|
20230907,135300,97601479,606,606,606,606,0
|
|
20230907,135200,97601479,606,606,606,606,0
|
|
20230907,135100,97601479,606,606,606,606,16
|
|
20230907,135000,97591783,606,606,606,606,0
|
|
20230907,134900,97591783,606,606,606,606,0
|
|
20230907,134800,97591783,606,606,606,606,1
|
|
20230907,134700,97591177,608,608,608,608,0
|
|
20230907,134600,97591177,608,608,608,608,100
|
|
20230907,134500,97530377,608,608,608,608,1
|
|
20230907,134400,97529769,608,608,608,608,3
|
|
20230907,134300,97527945,608,608,608,608,0
|
|
20230907,134200,97527945,608,608,608,608,0
|
|
20230907,134100,97527945,608,607,608,607,3
|
|
20230907,134000,97526122,607,607,607,607,0
|
|
20230907,133900,97526122,607,607,607,607,0
|
|
20230907,133800,97526122,607,607,608,607,56
|
|
20230907,133700,97492095,608,608,608,608,30
|
|
20230907,133600,97473855,608,608,608,608,14
|
|
20230907,133500,97465343,605,605,605,605,0
|
|
20230907,133400,97465343,605,605,605,605,0
|
|
20230907,133300,97465343,605,605,605,605,0
|
|
20230907,133200,97465343,605,605,605,605,0
|
|
20230907,133100,97465343,605,607,607,604,600
|
|
20230907,133000,97101936,609,609,609,609,0
|
|
20230907,132900,97101936,609,609,609,609,0
|
|
20230907,132800,97101936,609,607,609,607,5
|
|
20230907,132700,97098898,606,606,606,606,2670
|
|
20230907,132600,95480878,607,607,607,607,0
|
|
20230907,132500,95480878,607,607,607,607,0
|
|
20230907,132400,95480878,607,606,607,606,259
|
|
20230907,132300,95323894,607,607,607,607,120
|
|
20230907,132200,95251054,608,608,608,608,10
|
|
20230907,132100,95244974,608,608,608,608,10
|
|
20230907,132000,95238894,609,609,609,609,0
|
|
20230907,131900,95238894,609,609,609,609,1
|
|
20230907,131800,95238285,609,609,609,609,1
|
|
20230907,131700,95237676,610,610,610,610,0
|
|
20230907,131600,95237676,610,610,610,610,0
|
|
20230907,131500,95237676,610,610,610,610,0
|
|
20230907,131400,95237676,610,610,610,610,0
|
|
20230907,131300,95237676,610,610,610,610,0
|
|
20230907,131200,95237676,610,610,610,610,1
|
|
20230907,131100,95237066,609,609,609,609,0
|
|
20230907,131000,95237066,609,608,609,608,3290
|
|
20230907,130900,93233832,609,609,609,609,0
|
|
20230907,130800,93233832,609,608,609,608,82
|
|
20230907,130700,93183975,604,605,605,604,2334
|
|
20230907,130600,91774200,605,606,606,605,657
|
|
20230907,130500,91376636,607,607,607,607,209
|
|
20230907,130400,91249773,607,607,608,607,11
|
|
20230907,130300,91243095,607,607,607,607,6
|
|
20230907,130200,91239453,607,607,607,607,504
|
|
20230907,130100,90933525,607,607,607,607,0
|
|
20230907,130000,90933525,607,607,607,607,0
|
|
20230907,125900,90933525,607,607,607,607,2
|
|
20230907,125800,90932311,607,607,607,607,5002
|
|
20230907,125700,87896097,607,608,608,607,36
|
|
20230907,125600,87874210,608,608,608,608,3
|
|
20230907,125500,87872386,608,608,608,608,0
|
|
20230907,125400,87872386,608,608,608,608,0
|
|
20230907,125300,87872386,608,608,608,608,0
|
|
20230907,125200,87872386,608,608,608,608,0
|
|
20230907,125100,87872386,608,608,608,608,0
|
|
20230907,125000,87872386,608,608,608,608,0
|
|
20230907,124900,87872386,608,608,608,608,1
|
|
20230907,124800,87871778,609,609,609,609,50
|
|
20230907,124700,87841328,610,610,610,610,0
|
|
20230907,124600,87841328,610,610,610,610,0
|
|
20230907,124500,87841328,610,610,610,610,0
|
|
20230907,124400,87841328,610,610,610,610,0
|
|
20230907,124300,87841328,610,610,610,610,0
|
|
20230907,124200,87841328,610,610,610,610,0
|
|
20230907,124100,87841328,610,610,610,610,0
|
|
20230907,124000,87841328,610,610,610,610,0
|
|
20230907,123900,87841328,610,610,610,610,0
|
|
20230907,123800,87841328,610,610,610,610,0
|
|
20230907,123700,87841328,610,610,610,610,0
|
|
20230907,123600,87841328,610,610,610,610,0
|
|
20230907,123500,87841328,610,610,610,610,0
|
|
20230907,123400,87841328,610,610,610,610,0
|
|
20230907,123300,87841328,610,610,610,610,0
|
|
20230907,123200,87841328,610,610,610,610,0
|
|
20230907,123100,87841328,610,610,610,610,0
|
|
20230907,123000,87841328,610,610,610,610,0
|
|
20230907,122900,87841328,610,610,610,610,0
|
|
20230907,122800,87841328,610,610,610,610,0
|
|
20230907,122700,87841328,610,610,610,610,0
|
|
20230907,122600,87841328,610,610,610,610,0
|
|
20230907,122500,87841328,610,610,610,610,0
|
|
20230907,122400,87841328,610,610,610,610,1
|
|
20230907,122300,87840718,610,610,610,610,1
|
|
20230907,122200,87840108,611,609,611,609,5
|
|
20230907,122100,87837056,607,607,607,607,100
|
|
20230907,122000,87776356,607,607,607,607,0
|
|
20230907,121900,87776356,607,607,607,607,0
|
|
20230907,121800,87776356,607,607,607,607,0
|
|
20230907,121700,87776356,607,607,607,607,0
|
|
20230907,121600,87776356,607,607,607,607,0
|
|
20230907,121500,87776356,607,607,607,607,0
|
|
20230907,121400,87776356,607,608,608,607,500
|
|
20230907,121300,87472820,610,610,610,610,0
|
|
20230907,121200,87472820,610,610,610,610,1
|
|
20230907,121100,87472210,611,611,611,611,9
|
|
20230907,121000,87466711,610,610,610,610,0
|
|
20230907,120900,87466711,610,610,610,610,0
|
|
20230907,120800,87466711,610,610,610,610,1070
|
|
20230907,120700,86814011,610,610,610,610,1
|
|
20230907,120600,86813401,608,608,608,608,0
|
|
20230907,120500,86813401,608,608,608,608,0
|
|
20230907,120400,86813401,608,608,608,608,163
|
|
20230907,120300,86714297,610,610,610,610,0
|
|
20230907,120200,86714297,610,610,610,610,0
|
|
20230907,120100,86714297,610,610,610,610,0
|
|
20230907,120000,86714297,610,610,610,610,0
|
|
20230907,115900,86714297,610,610,610,610,0
|
|
20230907,115800,86714297,610,608,610,608,1150
|
|
20230907,115700,86012899,607,607,607,607,0
|
|
20230907,115600,86012899,607,607,607,607,0
|
|
20230907,115500,86012899,607,607,607,607,0
|
|
20230907,115400,86012899,607,607,607,607,3
|
|
20230907,115300,86011078,607,607,607,607,5
|
|
20230907,115200,86008043,607,607,607,607,143
|
|
20230907,115100,85921242,605,605,605,605,0
|
|
20230907,115000,85921242,605,605,605,605,0
|
|
20230907,114900,85921242,605,607,607,605,560
|
|
20230907,114800,85581840,607,607,607,607,24
|
|
20230907,114700,85567272,607,607,607,607,0
|
|
20230907,114600,85567272,607,606,607,606,1005
|
|
20230907,114500,84957737,606,606,606,606,1065
|
|
20230907,114400,84312347,607,607,607,607,0
|
|
20230907,114300,84312347,607,607,607,607,435
|
|
20230907,114200,84048302,607,607,607,607,0
|
|
20230907,114100,84048302,607,607,607,607,756
|
|
20230907,114000,83589410,607,607,607,607,1205
|
|
20230907,113900,82857975,607,608,608,607,1741
|
|
20230907,113800,81800372,608,608,608,608,0
|
|
20230907,113700,81800372,608,610,610,608,90
|
|
20230907,113600,81745492,610,610,610,610,0
|
|
20230907,113500,81745492,610,609,610,608,456
|
|
20230907,113400,81467994,609,611,611,609,236
|
|
20230907,113300,81323818,611,610,611,610,392
|
|
20230907,113200,81084650,609,609,609,609,79
|
|
20230907,113100,81036539,609,609,609,609,0
|
|
20230907,113000,81036539,609,609,609,609,50
|
|
20230907,112900,81006089,609,609,609,609,12
|
|
20230907,112800,80998781,612,611,612,611,63
|
|
20230907,112700,80960228,607,612,612,606,11718
|
|
20230907,112600,73843827,612,612,612,612,2277
|
|
20230907,112500,72450303,617,617,617,617,2197
|
|
20230907,112400,71094754,617,616,617,612,1851
|
|
20230907,112300,69955189,615,615,615,615,1014
|
|
20230907,112200,69331579,617,615,617,612,201
|
|
20230907,112100,69208263,617,619,619,617,27
|
|
20230907,112000,69191567,624,624,624,615,13147
|
|
20230907,111900,61056068,624,616,624,616,10502
|
|
20230907,111800,54559590,618,615,618,615,4090
|
|
20230907,111700,52040127,617,612,617,612,1307
|
|
20230907,111600,51237953,612,612,614,611,143
|
|
20230907,111500,51150402,617,614,619,611,1530
|
|
20230907,111400,50209838,615,603,620,603,15234
|
|
20230907,111300,40958943,602,602,602,602,1981
|
|
20230907,111200,39766381,602,600,602,600,7961
|
|
20230907,111100,34986938,599,599,599,599,1696
|
|
20230907,111000,33971034,599,600,600,599,260
|
|
20230907,110900,33815244,599,600,600,599,1952
|
|
20230907,110800,32645714,600,599,600,599,1362
|
|
20230907,110700,31828614,599,599,599,599,380
|
|
20230907,110600,31600994,600,600,600,600,0
|
|
20230907,110500,31600994,600,599,600,599,16
|
|
20230907,110400,31591395,599,599,599,599,1
|
|
20230907,110300,31590796,599,599,599,599,0
|
|
20230907,110200,31590796,599,599,599,599,377
|
|
20230907,110100,31364973,599,599,599,599,1700
|
|
20230907,110000,30346673,599,599,599,599,923
|
|
20230907,105900,29793796,600,598,600,598,479
|
|
20230907,105800,29507004,598,597,598,597,2032
|
|
20230907,105700,28292960,597,596,597,596,5000
|
|
20230907,105600,25312557,595,595,595,595,240
|
|
20230907,105500,25169757,595,595,595,595,3054
|
|
20230907,105400,23352627,595,595,595,595,0
|
|
20230907,105300,23352627,595,595,595,595,0
|
|
20230907,105200,23352627,595,595,595,595,0
|
|
20230907,105100,23352627,595,595,595,595,0
|
|
20230907,105000,23352627,595,595,595,595,100
|
|
20230907,104900,23293127,595,595,595,595,0
|
|
20230907,104800,23293127,595,595,595,595,0
|
|
20230907,104700,23293127,595,595,595,595,350
|
|
20230907,104600,23084877,595,595,595,595,1029
|
|
20230907,104500,22472622,596,596,596,596,0
|
|
20230907,104400,22472622,596,596,596,596,1
|
|
20230907,104300,22472026,595,595,595,595,2037
|
|
20230907,104200,21260011,595,595,595,595,1490
|
|
20230907,104100,20373461,596,595,596,595,1000
|
|
20230907,104000,19777883,595,595,595,595,85
|
|
20230907,103900,19727308,595,595,595,595,0
|
|
20230907,103800,19727308,595,595,595,595,1
|
|
20230907,103700,19726713,593,593,593,593,0
|
|
20230907,103600,19726713,593,593,593,593,0
|
|
20230907,103500,19726713,593,593,593,593,0
|
|
20230907,103400,19726713,593,593,593,593,374
|
|
20230907,103300,19504931,593,593,593,593,0
|
|
20230907,103200,19504931,593,593,593,593,17
|
|
20230907,103100,19494850,595,595,595,595,0
|
|
20230907,103000,19494850,595,595,595,595,0
|
|
20230907,102900,19494850,595,595,595,595,0
|
|
20230907,102800,19494850,595,595,595,595,500
|
|
20230907,102700,19197350,595,595,595,595,0
|
|
20230907,102600,19197350,595,595,595,595,20
|
|
20230907,102500,19185450,595,595,595,595,0
|
|
20230907,102400,19185450,595,594,595,594,1002
|
|
20230907,102300,18590261,594,594,594,594,0
|
|
20230907,102200,18590261,594,594,594,594,400
|
|
20230907,102100,18352661,593,593,593,593,0
|
|
20230907,102000,18352661,593,593,593,593,800
|
|
20230907,101900,17878261,593,593,593,593,0
|
|
20230907,101800,17878261,593,593,593,593,1139
|
|
20230907,101700,17202834,593,593,593,593,0
|
|
20230907,101600,17202834,593,593,593,593,0
|
|
20230907,101500,17202834,593,593,593,593,0
|
|
20230907,101400,17202834,593,593,593,593,0
|
|
20230907,101300,17202834,593,594,594,593,403
|
|
20230907,101200,16963852,593,593,593,593,400
|
|
20230907,101100,16726652,594,594,594,594,0
|
|
20230907,101000,16726652,594,594,594,594,0
|
|
20230907,100900,16726652,594,594,594,594,0
|
|
20230907,100800,16726652,594,594,594,594,8
|
|
20230907,100700,16721900,594,594,594,594,1
|
|
20230907,100600,16721306,594,594,594,594,44
|
|
20230907,100500,16695170,594,594,594,594,0
|
|
20230907,100400,16695170,594,593,594,593,401
|
|
20230907,100300,16457376,593,593,593,593,0
|
|
20230907,100200,16457376,593,593,593,593,1655
|
|
20230907,100100,15475961,593,593,593,593,0
|
|
20230907,100000,15475961,593,593,593,593,0
|
|
20230907,095900,15475961,593,593,593,593,1
|
|
20230907,095800,15475368,592,592,592,592,64
|
|
20230907,095700,15437480,591,592,592,591,3452
|
|
20230907,095600,13395833,592,591,592,591,64
|
|
20230907,095500,13357967,592,591,592,591,518
|
|
20230907,095400,13051329,592,592,592,592,91
|
|
20230907,095300,12997457,592,592,592,592,0
|
|
20230907,095200,12997457,592,592,592,592,1800
|
|
20230907,095100,11931857,592,592,592,592,0
|
|
20230907,095000,11931857,592,592,592,592,0
|
|
20230907,094900,11931857,592,592,592,592,0
|
|
20230907,094800,11931857,592,592,592,592,0
|
|
20230907,094700,11931857,592,592,592,592,0
|
|
20230907,094600,11931857,592,591,592,591,2
|
|
20230907,094500,11930674,590,590,590,590,25
|
|
20230907,094400,11915924,590,590,590,590,600
|
|
20230907,094300,11561924,590,590,590,590,385
|
|
20230907,094200,11334774,590,590,590,590,44
|
|
20230907,094100,11308814,590,590,590,590,2
|
|
20230907,094000,11307634,592,592,592,592,0
|
|
20230907,093900,11307634,592,592,592,592,0
|
|
20230907,093800,11307634,592,592,592,592,10
|
|
20230907,093700,11301714,592,592,592,592,3
|
|
20230907,093600,11299938,592,592,592,592,844
|
|
20230907,093500,10800290,592,592,592,592,1
|
|
20230907,093400,10799698,591,591,591,591,846
|
|
20230907,093300,10299712,590,589,590,589,2850
|
|
20230907,093200,8621061,588,588,588,588,175
|
|
20230907,093100,8518161,589,588,589,588,51
|
|
20230907,093000,8488172,589,589,589,589,1
|
|
20230907,092900,8487583,588,588,588,588,0
|
|
20230907,092800,8487583,588,588,588,588,100
|
|
20230907,092700,8428783,588,588,588,588,759
|
|
20230907,092600,7982491,586,589,589,586,9403
|
|
20230907,092500,2463913,589,589,589,589,88
|
|
20230907,092400,2412081,590,591,591,590,228
|
|
20230907,092300,2277551,591,591,591,591,10
|
|
20230907,092200,2271641,591,591,591,591,0
|
|
20230907,092100,2271641,591,591,591,591,10
|
|
20230907,092000,2265731,592,592,592,592,2
|
|
20230907,091900,2264547,591,591,591,591,1
|
|
20230907,091800,2263956,592,592,592,592,6
|
|
20230907,091700,2260404,589,589,589,589,0
|
|
20230907,091600,2260404,589,589,589,589,0
|
|
20230907,091500,2260404,589,589,589,589,237
|
|
20230907,091400,2120811,589,589,589,589,0
|
|
20230907,091300,2120811,589,589,589,589,1
|
|
20230907,091200,2120222,594,594,594,594,0
|
|
20230907,091100,2120222,594,594,594,594,0
|
|
20230907,091000,2120222,594,594,594,594,0
|
|
20230907,090900,2120222,594,594,594,594,1
|
|
20230907,090800,2119628,594,594,594,594,0
|
|
20230907,090700,2119628,594,594,594,594,1
|
|
20230907,090600,2119034,594,586,594,586,56
|
|
20230907,090500,2086158,586,590,590,586,1205
|
|
20230907,090400,1377906,590,590,590,590,0
|
|
20230907,090300,1377906,590,590,590,590,389
|
|
20230907,090200,1148396,590,590,590,590,11
|
|
20230907,090100,1141906,590,591,591,590,1004
|
|
20230907,090000,549545,592,595,595,591,925
|