577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183400,37660115,598,598,598,598,1645
|
|
20230919,183300,37660115,598,598,598,598,0
|
|
20230919,183200,37660115,598,598,598,598,0
|
|
20230919,183100,37660115,598,598,598,598,0
|
|
20230919,183000,37660115,598,598,598,598,0
|
|
20230919,182900,37660115,598,598,598,598,0
|
|
20230919,182800,37660115,598,598,598,598,0
|
|
20230919,182700,37660115,598,598,598,598,0
|
|
20230919,182600,37660115,598,598,598,598,0
|
|
20230919,182500,37660115,598,598,598,598,0
|
|
20230919,182400,37660115,598,598,598,598,0
|
|
20230919,182300,37660115,598,598,598,598,0
|
|
20230919,182200,37660115,598,598,598,598,0
|
|
20230919,182100,37660115,598,598,598,598,0
|
|
20230919,182000,37660115,598,598,598,598,0
|
|
20230919,181900,37660115,598,598,598,598,0
|
|
20230919,181800,37660115,598,598,598,598,0
|
|
20230919,181700,37660115,598,598,598,598,0
|
|
20230919,181600,37660115,598,598,598,598,0
|
|
20230919,181500,37660115,598,598,598,598,0
|
|
20230919,181400,37660115,598,598,598,598,0
|
|
20230919,181300,37660115,598,598,598,598,0
|
|
20230919,181200,37660115,598,598,598,598,0
|
|
20230919,181100,37660115,598,598,598,598,0
|
|
20230919,181000,37660115,598,598,598,598,0
|
|
20230919,180900,37660115,598,598,598,598,0
|
|
20230919,180800,37660115,598,598,598,598,0
|
|
20230919,180700,37660115,598,598,598,598,0
|
|
20230919,180600,37660115,598,598,598,598,0
|
|
20230919,180500,37660115,598,598,598,598,0
|
|
20230919,180400,37660115,598,598,598,598,1645
|
|
20230919,180300,37660115,598,598,598,598,0
|
|
20230919,180200,37660115,598,598,598,598,0
|
|
20230919,180100,37660115,598,598,598,598,0
|
|
20230919,180000,37660115,598,598,598,598,0
|
|
20230919,175900,37660115,598,598,598,598,0
|
|
20230919,175800,37660115,598,598,598,598,0
|
|
20230919,175700,37660115,598,598,598,598,0
|
|
20230919,175600,37660115,598,598,598,598,0
|
|
20230919,175500,37660115,598,598,598,598,0
|
|
20230919,175400,37660115,598,598,598,598,0
|
|
20230919,175300,37660115,598,598,598,598,0
|
|
20230919,175200,37660115,598,598,598,598,0
|
|
20230919,175100,37660115,598,598,598,598,0
|
|
20230919,175000,37660115,598,598,598,598,0
|
|
20230919,174900,37660115,598,598,598,598,0
|
|
20230919,174800,37660115,598,598,598,598,0
|
|
20230919,174700,37660115,598,598,598,598,0
|
|
20230919,174600,37660115,598,598,598,598,0
|
|
20230919,174500,37660115,598,598,598,598,0
|
|
20230919,174400,37660115,598,598,598,598,0
|
|
20230919,174300,37660115,598,598,598,598,0
|
|
20230919,174200,37660115,598,598,598,598,0
|
|
20230919,174100,37660115,598,598,598,598,0
|
|
20230919,174000,37660115,598,598,598,598,0
|
|
20230919,173900,37660115,598,598,598,598,0
|
|
20230919,173800,37660115,598,598,598,598,0
|
|
20230919,173700,37660115,598,598,598,598,0
|
|
20230919,173600,37660115,598,598,598,598,0
|
|
20230919,173500,37660115,598,598,598,598,0
|
|
20230919,173400,37660115,598,598,598,598,1645
|
|
20230919,173300,37660115,598,598,598,598,0
|
|
20230919,173200,37660115,598,598,598,598,0
|
|
20230919,173100,37660115,598,598,598,598,0
|
|
20230919,173000,37660115,598,598,598,598,0
|
|
20230919,172900,37660115,598,598,598,598,0
|
|
20230919,172800,37660115,598,598,598,598,0
|
|
20230919,172700,37660115,598,598,598,598,0
|
|
20230919,172600,37660115,598,598,598,598,0
|
|
20230919,172500,37660115,598,598,598,598,0
|
|
20230919,172400,37660115,598,598,598,598,0
|
|
20230919,172300,37660115,598,598,598,598,0
|
|
20230919,172200,37660115,598,598,598,598,0
|
|
20230919,172100,37660115,598,598,598,598,0
|
|
20230919,172000,37660115,598,598,598,598,0
|
|
20230919,171900,37660115,598,598,598,598,0
|
|
20230919,171800,37660115,598,598,598,598,0
|
|
20230919,171700,37660115,598,598,598,598,0
|
|
20230919,171600,37660115,598,598,598,598,0
|
|
20230919,171500,37660115,598,598,598,598,0
|
|
20230919,171400,37660115,598,598,598,598,0
|
|
20230919,171300,37660115,598,598,598,598,0
|
|
20230919,171200,37660115,598,598,598,598,0
|
|
20230919,171100,37660115,598,598,598,598,0
|
|
20230919,171000,37660115,598,598,598,598,0
|
|
20230919,170900,37660115,598,598,598,598,0
|
|
20230919,170800,37660115,598,598,598,598,0
|
|
20230919,170700,37660115,598,598,598,598,0
|
|
20230919,170600,37660115,598,598,598,598,0
|
|
20230919,170500,37660115,598,598,598,598,0
|
|
20230919,170400,37660115,598,598,598,598,1645
|
|
20230919,170300,37660115,598,598,598,598,0
|
|
20230919,170200,37660115,598,598,598,598,0
|
|
20230919,170100,37660115,598,598,598,598,0
|
|
20230919,170000,37660115,598,598,598,598,0
|
|
20230919,165900,37660115,598,598,598,598,0
|
|
20230919,165800,37660115,598,598,598,598,0
|
|
20230919,165700,37660115,598,598,598,598,0
|
|
20230919,165600,37660115,598,598,598,598,0
|
|
20230919,165500,37660115,598,598,598,598,0
|
|
20230919,165400,37660115,598,598,598,598,0
|
|
20230919,165300,37660115,598,598,598,598,0
|
|
20230919,165200,37660115,598,598,598,598,0
|
|
20230919,165100,37660115,598,598,598,598,0
|
|
20230919,165000,37660115,598,598,598,598,0
|
|
20230919,164900,37660115,598,598,598,598,0
|
|
20230919,164800,37660115,598,598,598,598,0
|
|
20230919,164700,37660115,598,598,598,598,0
|
|
20230919,164600,37660115,598,598,598,598,0
|
|
20230919,164500,37660115,598,598,598,598,0
|
|
20230919,164400,37660115,598,598,598,598,0
|
|
20230919,164300,37660115,598,598,598,598,0
|
|
20230919,164200,37660115,598,598,598,598,0
|
|
20230919,164100,37660115,598,598,598,598,0
|
|
20230919,164000,37660115,598,598,598,598,0
|
|
20230919,163900,37660115,598,598,598,598,0
|
|
20230919,163800,37660115,598,598,598,598,0
|
|
20230919,163700,37660115,598,598,598,598,0
|
|
20230919,163600,37660115,598,598,598,598,0
|
|
20230919,163500,37660115,598,598,598,598,0
|
|
20230919,163400,37660115,598,598,598,598,1645
|
|
20230919,163300,37660115,598,598,598,598,0
|
|
20230919,163200,37660115,598,598,598,598,0
|
|
20230919,163100,37660115,598,598,598,598,0
|
|
20230919,163000,37660115,598,598,598,598,0
|
|
20230919,162900,37660115,598,598,598,598,0
|
|
20230919,162800,37660115,598,598,598,598,0
|
|
20230919,162700,37660115,598,598,598,598,0
|
|
20230919,162600,37660115,598,598,598,598,0
|
|
20230919,162500,37660115,598,598,598,598,0
|
|
20230919,162400,37660115,598,598,598,598,0
|
|
20230919,162300,37660115,598,598,598,598,0
|
|
20230919,162200,37660115,598,598,598,598,0
|
|
20230919,162100,37660115,598,598,598,598,0
|
|
20230919,162000,37660115,598,598,598,598,0
|
|
20230919,161900,37660115,598,598,598,598,0
|
|
20230919,161800,37660115,598,598,598,598,0
|
|
20230919,161700,37660115,598,598,598,598,0
|
|
20230919,161600,37660115,598,598,598,598,0
|
|
20230919,161500,37660115,598,598,598,598,0
|
|
20230919,161400,37660115,598,598,598,598,0
|
|
20230919,161300,37660115,598,598,598,598,0
|
|
20230919,161200,37660115,598,598,598,598,0
|
|
20230919,161100,37660115,598,598,598,598,0
|
|
20230919,161000,37660115,598,598,598,598,0
|
|
20230919,160900,37660115,598,598,598,598,0
|
|
20230919,160800,37660115,598,598,598,598,0
|
|
20230919,160700,37660115,598,598,598,598,0
|
|
20230919,160600,37660115,598,598,598,598,0
|
|
20230919,160500,37660115,598,598,598,598,0
|
|
20230919,160400,37660115,598,598,598,598,1645
|
|
20230919,160300,37660115,598,598,598,598,0
|
|
20230919,160200,37660115,598,598,598,598,0
|
|
20230919,160100,37660115,598,598,598,598,0
|
|
20230919,160000,37660115,598,598,598,598,0
|
|
20230919,155900,37660115,598,598,598,598,0
|
|
20230919,155800,37660115,598,598,598,598,0
|
|
20230919,155700,37660115,598,598,598,598,0
|
|
20230919,155600,37660115,598,598,598,598,0
|
|
20230919,155500,37660115,598,598,598,598,0
|
|
20230919,155400,37660115,598,598,598,598,0
|
|
20230919,155300,37660115,598,598,598,598,0
|
|
20230919,155200,37660115,598,598,598,598,0
|
|
20230919,155100,37660115,598,598,598,598,0
|
|
20230919,155000,37660115,598,598,598,598,0
|
|
20230919,154900,37660115,598,598,598,598,0
|
|
20230919,154800,37660115,598,598,598,598,0
|
|
20230919,154700,37660115,598,598,598,598,0
|
|
20230919,154600,37660115,598,598,598,598,0
|
|
20230919,154500,37660115,598,598,598,598,0
|
|
20230919,154400,37660115,598,598,598,598,0
|
|
20230919,154300,37660115,598,598,598,598,0
|
|
20230919,154200,37660115,598,598,598,598,0
|
|
20230919,154100,37660115,598,598,598,598,0
|
|
20230919,154000,37660115,598,598,598,598,0
|
|
20230919,153900,37660115,598,598,598,598,0
|
|
20230919,153800,37660115,598,598,598,598,0
|
|
20230919,153700,37660115,598,598,598,598,0
|
|
20230919,153600,37660115,598,598,598,598,0
|
|
20230919,153500,37660115,598,598,598,598,0
|
|
20230919,153400,37660115,598,598,598,598,1645
|
|
20230919,153300,37660115,598,598,598,598,0
|
|
20230919,153200,37660115,598,598,598,598,0
|
|
20230919,153100,37660115,598,598,598,598,0
|
|
20230919,153000,37660115,598,598,598,598,1645
|
|
20230919,152900,36676405,598,598,598,598,0
|
|
20230919,152800,36676405,598,598,598,598,0
|
|
20230919,152700,36676405,598,598,598,598,0
|
|
20230919,152600,36676405,598,598,598,598,0
|
|
20230919,152500,36676405,598,598,598,598,0
|
|
20230919,152400,36676405,598,598,598,598,0
|
|
20230919,152300,36676405,598,598,598,598,0
|
|
20230919,152200,36676405,598,598,598,598,0
|
|
20230919,152100,36676405,598,598,598,598,0
|
|
20230919,152000,36676405,598,598,598,598,0
|
|
20230919,151900,36676405,598,594,598,594,845
|
|
20230919,151800,36173887,594,593,594,593,100
|
|
20230919,151700,36114497,594,594,594,594,0
|
|
20230919,151600,36114497,594,594,594,594,0
|
|
20230919,151500,36114497,594,592,594,592,3
|
|
20230919,151400,36112718,591,591,591,591,0
|
|
20230919,151300,36112718,591,594,594,591,7000
|
|
20230919,151200,31968376,594,594,594,594,0
|
|
20230919,151100,31968376,594,594,594,594,0
|
|
20230919,151000,31968376,594,594,594,594,0
|
|
20230919,150900,31968376,594,594,594,594,95
|
|
20230919,150800,31911946,595,595,595,595,2000
|
|
20230919,150700,30721946,594,594,594,594,3
|
|
20230919,150600,30720164,595,595,595,595,0
|
|
20230919,150500,30720164,595,595,595,595,12
|
|
20230919,150400,30713024,595,595,595,595,0
|
|
20230919,150300,30713024,595,595,595,595,2
|
|
20230919,150200,30711834,595,595,595,595,0
|
|
20230919,150100,30711834,595,595,595,595,0
|
|
20230919,150000,30711834,595,595,595,595,0
|
|
20230919,145900,30711834,595,595,595,595,7
|
|
20230919,145800,30707669,595,595,595,595,25
|
|
20230919,145700,30692794,594,594,594,594,0
|
|
20230919,145600,30692794,594,594,594,594,7
|
|
20230919,145500,30688636,595,595,595,595,0
|
|
20230919,145400,30688636,595,595,595,595,0
|
|
20230919,145300,30688636,595,595,595,595,0
|
|
20230919,145200,30688636,595,595,595,595,0
|
|
20230919,145100,30688636,595,594,595,594,37
|
|
20230919,145000,30666657,594,594,594,594,0
|
|
20230919,144900,30666657,594,594,594,594,0
|
|
20230919,144800,30666657,594,594,594,594,0
|
|
20230919,144700,30666657,594,594,594,594,0
|
|
20230919,144600,30666657,594,594,594,594,5
|
|
20230919,144500,30663687,594,594,594,594,0
|
|
20230919,144400,30663687,594,594,594,594,31
|
|
20230919,144300,30645273,594,594,594,594,0
|
|
20230919,144200,30645273,594,594,594,594,53
|
|
20230919,144100,30613791,595,595,595,595,0
|
|
20230919,144000,30613791,595,595,595,595,0
|
|
20230919,143900,30613791,595,595,595,595,0
|
|
20230919,143800,30613791,595,595,595,595,0
|
|
20230919,143700,30613791,595,595,595,595,50
|
|
20230919,143600,30584041,595,595,595,595,0
|
|
20230919,143500,30584041,595,595,595,595,0
|
|
20230919,143400,30584041,595,595,595,595,0
|
|
20230919,143300,30584041,595,595,595,595,0
|
|
20230919,143200,30584041,595,595,595,595,0
|
|
20230919,143100,30584041,595,595,595,595,0
|
|
20230919,143000,30584041,595,595,595,595,0
|
|
20230919,142900,30584041,595,595,595,595,0
|
|
20230919,142800,30584041,595,595,595,595,0
|
|
20230919,142700,30584041,595,595,595,595,0
|
|
20230919,142600,30584041,595,595,595,595,0
|
|
20230919,142500,30584041,595,595,595,595,0
|
|
20230919,142400,30584041,595,595,595,595,0
|
|
20230919,142300,30584041,595,595,595,595,5
|
|
20230919,142200,30581066,595,595,595,595,300
|
|
20230919,142100,30402566,595,595,595,595,0
|
|
20230919,142000,30402566,595,595,595,595,0
|
|
20230919,141900,30402566,595,595,595,595,0
|
|
20230919,141800,30402566,595,595,595,595,0
|
|
20230919,141700,30402566,595,595,595,595,0
|
|
20230919,141600,30402566,595,595,595,595,0
|
|
20230919,141500,30402566,595,595,595,595,1
|
|
20230919,141400,30401971,595,595,595,595,0
|
|
20230919,141300,30401971,595,595,595,595,99
|
|
20230919,141200,30343066,595,595,595,595,0
|
|
20230919,141100,30343066,595,595,595,595,0
|
|
20230919,141000,30343066,595,595,595,595,0
|
|
20230919,140900,30343066,595,595,595,595,1412
|
|
20230919,140800,29502926,595,595,595,595,0
|
|
20230919,140700,29502926,595,595,595,595,0
|
|
20230919,140600,29502926,595,595,595,595,20
|
|
20230919,140500,29491026,594,594,594,594,0
|
|
20230919,140400,29491026,594,594,594,594,100
|
|
20230919,140300,29431626,593,593,593,593,1696
|
|
20230919,140200,28425898,593,593,593,593,9
|
|
20230919,140100,28420561,593,593,593,593,0
|
|
20230919,140000,28420561,593,593,593,593,0
|
|
20230919,135900,28420561,593,593,593,593,0
|
|
20230919,135800,28420561,593,593,593,593,0
|
|
20230919,135700,28420561,593,593,593,593,0
|
|
20230919,135600,28420561,593,593,593,593,0
|
|
20230919,135500,28420561,593,593,593,593,4
|
|
20230919,135400,28418189,591,591,591,591,88
|
|
20230919,135300,28366181,593,593,593,593,15
|
|
20230919,135200,28357286,593,593,593,593,20
|
|
20230919,135100,28345426,592,592,592,592,0
|
|
20230919,135000,28345426,592,592,592,592,0
|
|
20230919,134900,28345426,592,592,592,592,0
|
|
20230919,134800,28345426,592,592,592,592,0
|
|
20230919,134700,28345426,592,592,592,592,0
|
|
20230919,134600,28345426,592,592,592,592,100
|
|
20230919,134500,28286226,592,592,592,592,0
|
|
20230919,134400,28286226,592,592,592,592,10
|
|
20230919,134300,28280306,592,592,592,592,5
|
|
20230919,134200,28277346,592,593,593,592,213
|
|
20230919,134100,28151050,592,592,592,592,0
|
|
20230919,134000,28151050,592,592,592,592,0
|
|
20230919,133900,28151050,592,592,592,592,0
|
|
20230919,133800,28151050,592,592,592,592,5
|
|
20230919,133700,28148090,593,593,593,593,0
|
|
20230919,133600,28148090,593,593,593,593,0
|
|
20230919,133500,28148090,593,593,593,593,0
|
|
20230919,133400,28148090,593,593,593,593,0
|
|
20230919,133300,28148090,593,593,593,593,26
|
|
20230919,133200,28132672,593,593,593,593,0
|
|
20230919,133100,28132672,593,593,593,593,1
|
|
20230919,133000,28132079,592,592,592,592,0
|
|
20230919,132900,28132079,592,592,592,592,0
|
|
20230919,132800,28132079,592,592,592,592,0
|
|
20230919,132700,28132079,592,592,592,592,5
|
|
20230919,132600,28129119,592,592,592,592,10
|
|
20230919,132500,28123199,592,592,592,592,10
|
|
20230919,132400,28117279,592,593,593,592,20
|
|
20230919,132300,28105429,593,593,593,593,20
|
|
20230919,132200,28093569,592,592,592,592,0
|
|
20230919,132100,28093569,592,592,592,592,0
|
|
20230919,132000,28093569,592,592,592,592,0
|
|
20230919,131900,28093569,592,592,592,592,0
|
|
20230919,131800,28093569,592,592,592,592,0
|
|
20230919,131700,28093569,592,592,592,592,0
|
|
20230919,131600,28093569,592,592,592,592,0
|
|
20230919,131500,28093569,592,592,592,592,180
|
|
20230919,131400,27987009,592,592,592,592,300
|
|
20230919,131300,27809409,592,592,592,592,160
|
|
20230919,131200,27714689,592,592,592,592,0
|
|
20230919,131100,27714689,592,592,592,592,2000
|
|
20230919,131000,26530689,592,592,592,592,600
|
|
20230919,130900,26175489,592,592,592,591,4995
|
|
20230919,130800,23219337,592,592,592,592,0
|
|
20230919,130700,23219337,592,592,592,592,1
|
|
20230919,130600,23218745,593,593,593,593,3
|
|
20230919,130500,23216966,593,592,593,592,2
|
|
20230919,130400,23215781,593,594,594,593,1002
|
|
20230919,130300,22621593,593,593,593,593,0
|
|
20230919,130200,22621593,593,593,593,593,0
|
|
20230919,130100,22621593,593,593,593,593,0
|
|
20230919,130000,22621593,593,593,593,593,100
|
|
20230919,125900,22562293,593,593,593,593,337
|
|
20230919,125800,22362452,593,593,593,593,0
|
|
20230919,125700,22362452,593,593,593,593,0
|
|
20230919,125600,22362452,593,593,593,593,15
|
|
20230919,125500,22353557,592,592,592,592,0
|
|
20230919,125400,22353557,592,592,592,592,1
|
|
20230919,125300,22352965,593,594,594,593,223
|
|
20230919,125200,22220722,593,593,593,593,0
|
|
20230919,125100,22220722,593,593,593,593,0
|
|
20230919,125000,22220722,593,594,594,593,8
|
|
20230919,124900,22215977,595,595,595,595,0
|
|
20230919,124800,22215977,595,595,595,595,0
|
|
20230919,124700,22215977,595,595,595,595,0
|
|
20230919,124600,22215977,595,595,595,595,0
|
|
20230919,124500,22215977,595,595,595,595,0
|
|
20230919,124400,22215977,595,595,595,595,1
|
|
20230919,124300,22215382,599,599,599,599,0
|
|
20230919,124200,22215382,599,599,599,599,0
|
|
20230919,124100,22215382,599,595,599,595,86
|
|
20230919,124000,22164098,594,594,594,594,2
|
|
20230919,123900,22162910,596,594,596,594,100
|
|
20230919,123800,22103351,593,593,593,593,200
|
|
20230919,123700,21984751,593,593,593,593,0
|
|
20230919,123600,21984751,593,593,593,593,0
|
|
20230919,123500,21984751,593,593,593,593,0
|
|
20230919,123400,21984751,593,593,593,593,55
|
|
20230919,123300,21952136,593,591,593,591,477
|
|
20230919,123200,21669277,592,592,592,592,25
|
|
20230919,123100,21654477,592,592,592,592,0
|
|
20230919,123000,21654477,592,592,592,592,0
|
|
20230919,122900,21654477,592,592,592,592,0
|
|
20230919,122800,21654477,592,592,592,592,0
|
|
20230919,122700,21654477,592,592,592,592,0
|
|
20230919,122600,21654477,592,592,592,592,0
|
|
20230919,122500,21654477,592,592,592,592,0
|
|
20230919,122400,21654477,592,592,592,592,5
|
|
20230919,122300,21651517,592,592,592,592,5
|
|
20230919,122200,21648557,593,593,593,593,3
|
|
20230919,122100,21646778,593,593,593,593,3
|
|
20230919,122000,21644999,593,593,593,593,0
|
|
20230919,121900,21644999,593,593,593,593,3
|
|
20230919,121800,21643220,591,592,592,591,1316
|
|
20230919,121700,20864761,593,593,593,593,5
|
|
20230919,121600,20861796,593,593,593,593,0
|
|
20230919,121500,20861796,593,594,594,593,72
|
|
20230919,121400,20819095,596,596,596,596,0
|
|
20230919,121300,20819095,596,596,596,596,0
|
|
20230919,121200,20819095,596,596,596,596,0
|
|
20230919,121100,20819095,596,596,596,596,0
|
|
20230919,121000,20819095,596,596,596,596,0
|
|
20230919,120900,20819095,596,596,596,596,100
|
|
20230919,120800,20759495,592,592,592,592,0
|
|
20230919,120700,20759495,592,592,592,592,1
|
|
20230919,120600,20758903,596,596,596,596,0
|
|
20230919,120500,20758903,596,596,596,596,0
|
|
20230919,120400,20758903,596,596,596,596,0
|
|
20230919,120300,20758903,596,596,596,596,0
|
|
20230919,120200,20758903,596,596,596,596,0
|
|
20230919,120100,20758903,596,596,596,596,0
|
|
20230919,120000,20758903,596,596,596,596,9
|
|
20230919,115900,20753539,596,596,596,596,0
|
|
20230919,115800,20753539,596,596,596,596,0
|
|
20230919,115700,20753539,596,596,596,596,0
|
|
20230919,115600,20753539,596,596,596,596,0
|
|
20230919,115500,20753539,596,596,596,596,50
|
|
20230919,115400,20723739,593,593,593,593,0
|
|
20230919,115300,20723739,593,593,593,593,2
|
|
20230919,115200,20722553,593,593,593,593,0
|
|
20230919,115100,20722553,593,593,593,593,0
|
|
20230919,115000,20722553,593,593,593,593,0
|
|
20230919,114900,20722553,593,593,593,593,0
|
|
20230919,114800,20722553,593,593,593,593,0
|
|
20230919,114700,20722553,593,593,593,593,65
|
|
20230919,114600,20684008,594,594,594,594,0
|
|
20230919,114500,20684008,594,594,594,594,0
|
|
20230919,114400,20684008,594,594,594,594,0
|
|
20230919,114300,20684008,594,594,594,594,163
|
|
20230919,114200,20587186,593,594,594,593,10000
|
|
20230919,114100,14657174,595,595,595,595,0
|
|
20230919,114000,14657174,595,595,595,595,0
|
|
20230919,113900,14657174,595,595,595,595,0
|
|
20230919,113800,14657174,595,595,595,595,0
|
|
20230919,113700,14657174,595,595,595,595,0
|
|
20230919,113600,14657174,595,595,595,595,0
|
|
20230919,113500,14657174,595,595,595,595,0
|
|
20230919,113400,14657174,595,595,595,595,0
|
|
20230919,113300,14657174,595,595,595,595,0
|
|
20230919,113200,14657174,595,595,595,595,0
|
|
20230919,113100,14657174,595,595,595,595,0
|
|
20230919,113000,14657174,595,595,595,595,0
|
|
20230919,112900,14657174,595,595,595,595,0
|
|
20230919,112800,14657174,595,595,595,595,0
|
|
20230919,112700,14657174,595,595,595,595,0
|
|
20230919,112600,14657174,595,595,595,595,0
|
|
20230919,112500,14657174,595,595,595,595,0
|
|
20230919,112400,14657174,595,595,595,595,0
|
|
20230919,112300,14657174,595,595,595,595,0
|
|
20230919,112200,14657174,595,595,595,595,0
|
|
20230919,112100,14657174,595,595,595,595,0
|
|
20230919,112000,14657174,595,595,595,595,1
|
|
20230919,111900,14656579,595,594,595,594,30
|
|
20230919,111800,14638758,596,596,596,596,0
|
|
20230919,111700,14638758,596,596,596,596,0
|
|
20230919,111600,14638758,596,596,596,596,0
|
|
20230919,111500,14638758,596,596,596,596,1
|
|
20230919,111400,14638162,596,596,596,596,0
|
|
20230919,111300,14638162,596,596,596,596,1
|
|
20230919,111200,14637566,593,593,593,593,0
|
|
20230919,111100,14637566,593,593,593,593,203
|
|
20230919,111000,14517187,596,596,596,596,0
|
|
20230919,110900,14517187,596,596,596,596,0
|
|
20230919,110800,14517187,596,596,596,596,0
|
|
20230919,110700,14517187,596,596,596,596,0
|
|
20230919,110600,14517187,596,596,596,596,0
|
|
20230919,110500,14517187,596,596,596,596,0
|
|
20230919,110400,14517187,596,596,596,596,0
|
|
20230919,110300,14517187,596,596,596,596,0
|
|
20230919,110200,14517187,596,596,596,596,3000
|
|
20230919,110100,12729187,596,596,596,596,0
|
|
20230919,110000,12729187,596,594,596,594,1800
|
|
20230919,105900,11656545,594,594,594,594,0
|
|
20230919,105800,11656545,594,594,594,594,0
|
|
20230919,105700,11656545,594,594,594,594,0
|
|
20230919,105600,11656545,594,594,594,594,0
|
|
20230919,105500,11656545,594,594,594,594,0
|
|
20230919,105400,11656545,594,596,596,594,40
|
|
20230919,105300,11632737,595,595,595,595,0
|
|
20230919,105200,11632737,595,595,595,595,1
|
|
20230919,105100,11632142,595,595,595,595,376
|
|
20230919,105000,11408422,594,594,594,594,2000
|
|
20230919,104900,10220422,595,595,595,595,0
|
|
20230919,104800,10220422,595,595,595,595,0
|
|
20230919,104700,10220422,595,595,595,595,0
|
|
20230919,104600,10220422,595,595,595,595,0
|
|
20230919,104500,10220422,595,595,595,595,0
|
|
20230919,104400,10220422,595,595,595,595,0
|
|
20230919,104300,10220422,595,595,595,595,1
|
|
20230919,104200,10219827,596,596,596,596,0
|
|
20230919,104100,10219827,596,596,596,596,0
|
|
20230919,104000,10219827,596,596,596,596,0
|
|
20230919,103900,10219827,596,596,596,596,0
|
|
20230919,103800,10219827,596,596,596,596,0
|
|
20230919,103700,10219827,596,596,596,596,0
|
|
20230919,103600,10219827,596,596,596,596,0
|
|
20230919,103500,10219827,596,596,596,596,0
|
|
20230919,103400,10219827,596,596,596,596,0
|
|
20230919,103300,10219827,596,596,596,596,0
|
|
20230919,103200,10219827,596,596,596,596,0
|
|
20230919,103100,10219827,596,596,596,596,0
|
|
20230919,103000,10219827,596,596,596,596,0
|
|
20230919,102900,10219827,596,596,596,596,0
|
|
20230919,102800,10219827,596,596,596,596,0
|
|
20230919,102700,10219827,596,596,596,596,0
|
|
20230919,102600,10219827,596,596,596,596,0
|
|
20230919,102500,10219827,596,596,596,596,0
|
|
20230919,102400,10219827,596,596,596,596,15
|
|
20230919,102300,10210887,596,596,596,596,1
|
|
20230919,102200,10210291,594,594,594,594,0
|
|
20230919,102100,10210291,594,594,594,594,0
|
|
20230919,102000,10210291,594,594,594,594,0
|
|
20230919,101900,10210291,594,594,594,594,0
|
|
20230919,101800,10210291,594,594,594,594,0
|
|
20230919,101700,10210291,594,594,594,594,0
|
|
20230919,101600,10210291,594,594,594,594,188
|
|
20230919,101500,10098619,595,595,595,595,77
|
|
20230919,101400,10052804,598,598,598,598,1
|
|
20230919,101300,10052206,599,597,599,597,40
|
|
20230919,101200,10028315,596,596,596,596,0
|
|
20230919,101100,10028315,596,596,596,596,0
|
|
20230919,101000,10028315,596,596,596,596,1796
|
|
20230919,100900,8957899,595,595,595,595,0
|
|
20230919,100800,8957899,595,595,595,595,0
|
|
20230919,100700,8957899,595,595,595,595,0
|
|
20230919,100600,8957899,595,595,595,595,588
|
|
20230919,100500,8608039,596,596,596,596,0
|
|
20230919,100400,8608039,596,596,596,596,25
|
|
20230919,100300,8593139,597,597,597,597,5
|
|
20230919,100200,8590154,597,597,597,597,7
|
|
20230919,100100,8585975,596,596,596,596,0
|
|
20230919,100000,8585975,596,596,596,596,0
|
|
20230919,095900,8585975,596,596,596,596,0
|
|
20230919,095800,8585975,596,596,596,596,0
|
|
20230919,095700,8585975,596,596,596,596,0
|
|
20230919,095600,8585975,596,596,596,596,0
|
|
20230919,095500,8585975,596,597,599,596,63
|
|
20230919,095400,8548373,596,596,596,596,0
|
|
20230919,095300,8548373,596,596,596,596,0
|
|
20230919,095200,8548373,596,596,596,596,10
|
|
20230919,095100,8542413,595,595,595,595,0
|
|
20230919,095000,8542413,595,595,595,595,0
|
|
20230919,094900,8542413,595,595,595,595,16
|
|
20230919,094800,8532893,595,595,595,595,138
|
|
20230919,094700,8450783,596,596,596,596,44
|
|
20230919,094600,8424559,596,596,596,596,500
|
|
20230919,094500,8126559,597,597,597,597,614
|
|
20230919,094400,7760001,598,598,598,598,0
|
|
20230919,094300,7760001,598,598,598,598,1
|
|
20230919,094200,7759403,599,599,599,599,0
|
|
20230919,094100,7759403,599,599,599,599,0
|
|
20230919,094000,7759403,599,599,599,599,0
|
|
20230919,093900,7759403,599,599,599,599,18
|
|
20230919,093800,7748621,599,599,599,599,1
|
|
20230919,093700,7748022,598,598,598,598,394
|
|
20230919,093600,7512410,599,599,599,599,0
|
|
20230919,093500,7512410,599,599,599,599,1
|
|
20230919,093400,7511811,600,600,600,600,0
|
|
20230919,093300,7511811,600,600,600,600,8
|
|
20230919,093200,7507011,600,600,600,600,560
|
|
20230919,093100,7171011,600,598,600,598,51
|
|
20230919,093000,7140510,598,598,598,598,0
|
|
20230919,092900,7140510,598,598,598,598,399
|
|
20230919,092800,6901908,600,600,600,600,0
|
|
20230919,092700,6901908,600,600,600,600,0
|
|
20230919,092600,6901908,600,600,600,600,0
|
|
20230919,092500,6901908,600,600,600,600,11
|
|
20230919,092400,6895308,602,602,602,602,0
|
|
20230919,092300,6895308,602,600,602,600,200
|
|
20230919,092200,6775103,601,601,601,601,30
|
|
20230919,092100,6757073,601,601,601,601,0
|
|
20230919,092000,6757073,601,601,601,601,0
|
|
20230919,091900,6757073,601,601,601,601,0
|
|
20230919,091800,6757073,601,600,601,600,1600
|
|
20230919,091700,5796091,600,600,600,600,1
|
|
20230919,091600,5795491,600,600,600,600,182
|
|
20230919,091500,5686291,600,600,600,600,200
|
|
20230919,091400,5566291,599,599,599,599,100
|
|
20230919,091300,5506391,600,600,600,600,120
|
|
20230919,091200,5434391,599,599,599,599,0
|
|
20230919,091100,5434391,599,598,599,598,1408
|
|
20230919,091000,4591001,599,599,599,599,0
|
|
20230919,090900,4591001,599,599,599,599,0
|
|
20230919,090800,4591001,599,599,599,599,0
|
|
20230919,090700,4591001,599,597,599,597,90
|
|
20230919,090600,4537113,598,597,598,597,184
|
|
20230919,090500,4427182,597,597,597,597,0
|
|
20230919,090400,4427182,597,597,597,597,3766
|
|
20230919,090300,2178880,597,597,597,597,0
|
|
20230919,090200,2178880,597,597,597,597,0
|
|
20230919,090100,2178880,597,597,597,597,500
|
|
20230919,090000,1880380,596,596,596,596,3155
|