577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183400,64802969,591,591,591,591,211
|
|
20230920,183300,64802969,591,591,591,591,0
|
|
20230920,183200,64802969,591,591,591,591,0
|
|
20230920,183100,64802969,591,591,591,591,0
|
|
20230920,183000,64802969,591,591,591,591,0
|
|
20230920,182900,64802969,591,591,591,591,0
|
|
20230920,182800,64802969,591,591,591,591,0
|
|
20230920,182700,64802969,591,591,591,591,0
|
|
20230920,182600,64802969,591,591,591,591,0
|
|
20230920,182500,64802969,591,591,591,591,0
|
|
20230920,182400,64802969,591,591,591,591,0
|
|
20230920,182300,64802969,591,591,591,591,0
|
|
20230920,182200,64802969,591,591,591,591,0
|
|
20230920,182100,64802969,591,591,591,591,0
|
|
20230920,182000,64802969,591,591,591,591,0
|
|
20230920,181900,64802969,591,591,591,591,0
|
|
20230920,181800,64802969,591,591,591,591,0
|
|
20230920,181700,64802969,591,591,591,591,0
|
|
20230920,181600,64802969,591,591,591,591,0
|
|
20230920,181500,64802969,591,591,591,591,0
|
|
20230920,181400,64802969,591,591,591,591,0
|
|
20230920,181300,64802969,591,591,591,591,0
|
|
20230920,181200,64802969,591,591,591,591,0
|
|
20230920,181100,64802969,591,591,591,591,0
|
|
20230920,181000,64802969,591,591,591,591,0
|
|
20230920,180900,64802969,591,591,591,591,0
|
|
20230920,180800,64802969,591,591,591,591,0
|
|
20230920,180700,64802969,591,591,591,591,0
|
|
20230920,180600,64802969,591,591,591,591,0
|
|
20230920,180500,64802969,591,591,591,591,0
|
|
20230920,180400,64802969,591,591,591,591,211
|
|
20230920,180300,64802969,591,591,591,591,0
|
|
20230920,180200,64802969,591,591,591,591,0
|
|
20230920,180100,64802969,591,591,591,591,0
|
|
20230920,180000,64802969,591,591,591,591,0
|
|
20230920,175900,64802969,591,591,591,591,0
|
|
20230920,175800,64802969,591,591,591,591,0
|
|
20230920,175700,64802969,591,591,591,591,0
|
|
20230920,175600,64802969,591,591,591,591,0
|
|
20230920,175500,64802969,591,591,591,591,0
|
|
20230920,175400,64802969,591,591,591,591,0
|
|
20230920,175300,64802969,591,591,591,591,0
|
|
20230920,175200,64802969,591,591,591,591,0
|
|
20230920,175100,64802969,591,591,591,591,0
|
|
20230920,175000,64802969,591,591,591,591,0
|
|
20230920,174900,64802969,591,591,591,591,0
|
|
20230920,174800,64802969,591,591,591,591,0
|
|
20230920,174700,64802969,591,591,591,591,0
|
|
20230920,174600,64802969,591,591,591,591,0
|
|
20230920,174500,64802969,591,591,591,591,0
|
|
20230920,174400,64802969,591,591,591,591,0
|
|
20230920,174300,64802969,591,591,591,591,0
|
|
20230920,174200,64802969,591,591,591,591,0
|
|
20230920,174100,64802969,591,591,591,591,0
|
|
20230920,174000,64802969,591,591,591,591,0
|
|
20230920,173900,64802969,591,591,591,591,0
|
|
20230920,173800,64802969,591,591,591,591,0
|
|
20230920,173700,64802969,591,591,591,591,0
|
|
20230920,173600,64802969,591,591,591,591,0
|
|
20230920,173500,64802969,591,591,591,591,0
|
|
20230920,173400,64802969,591,591,591,591,211
|
|
20230920,173300,64802969,591,591,591,591,0
|
|
20230920,173200,64802969,591,591,591,591,0
|
|
20230920,173100,64802969,591,591,591,591,0
|
|
20230920,173000,64802969,591,591,591,591,0
|
|
20230920,172900,64802969,591,591,591,591,0
|
|
20230920,172800,64802969,591,591,591,591,0
|
|
20230920,172700,64802969,591,591,591,591,0
|
|
20230920,172600,64802969,591,591,591,591,0
|
|
20230920,172500,64802969,591,591,591,591,0
|
|
20230920,172400,64802969,591,591,591,591,0
|
|
20230920,172300,64802969,591,591,591,591,0
|
|
20230920,172200,64802969,591,591,591,591,0
|
|
20230920,172100,64802969,591,591,591,591,0
|
|
20230920,172000,64802969,591,591,591,591,0
|
|
20230920,171900,64802969,591,591,591,591,0
|
|
20230920,171800,64802969,591,591,591,591,0
|
|
20230920,171700,64802969,591,591,591,591,0
|
|
20230920,171600,64802969,591,591,591,591,0
|
|
20230920,171500,64802969,591,591,591,591,0
|
|
20230920,171400,64802969,591,591,591,591,0
|
|
20230920,171300,64802969,591,591,591,591,0
|
|
20230920,171200,64802969,591,591,591,591,0
|
|
20230920,171100,64802969,591,591,591,591,0
|
|
20230920,171000,64802969,591,591,591,591,0
|
|
20230920,170900,64802969,591,591,591,591,0
|
|
20230920,170800,64802969,591,591,591,591,0
|
|
20230920,170700,64802969,591,591,591,591,0
|
|
20230920,170600,64802969,591,591,591,591,0
|
|
20230920,170500,64802969,591,591,591,591,0
|
|
20230920,170400,64802969,591,591,591,591,211
|
|
20230920,170300,64802969,591,591,591,591,0
|
|
20230920,170200,64802969,591,591,591,591,0
|
|
20230920,170100,64802969,591,591,591,591,0
|
|
20230920,170000,64802969,591,591,591,591,0
|
|
20230920,165900,64802969,591,591,591,591,0
|
|
20230920,165800,64802969,591,591,591,591,0
|
|
20230920,165700,64802969,591,591,591,591,0
|
|
20230920,165600,64802969,591,591,591,591,0
|
|
20230920,165500,64802969,591,591,591,591,0
|
|
20230920,165400,64802969,591,591,591,591,0
|
|
20230920,165300,64802969,591,591,591,591,0
|
|
20230920,165200,64802969,591,591,591,591,0
|
|
20230920,165100,64802969,591,591,591,591,0
|
|
20230920,165000,64802969,591,591,591,591,0
|
|
20230920,164900,64802969,591,591,591,591,0
|
|
20230920,164800,64802969,591,591,591,591,0
|
|
20230920,164700,64802969,591,591,591,591,0
|
|
20230920,164600,64802969,591,591,591,591,0
|
|
20230920,164500,64802969,591,591,591,591,0
|
|
20230920,164400,64802969,591,591,591,591,0
|
|
20230920,164300,64802969,591,591,591,591,0
|
|
20230920,164200,64802969,591,591,591,591,0
|
|
20230920,164100,64802969,591,591,591,591,0
|
|
20230920,164000,64802969,591,591,591,591,0
|
|
20230920,163900,64802969,591,591,591,591,0
|
|
20230920,163800,64802969,591,591,591,591,0
|
|
20230920,163700,64802969,591,591,591,591,0
|
|
20230920,163600,64802969,591,591,591,591,0
|
|
20230920,163500,64802969,591,591,591,591,0
|
|
20230920,163400,64802969,591,591,591,591,211
|
|
20230920,163300,64802969,591,591,591,591,0
|
|
20230920,163200,64802969,591,591,591,591,0
|
|
20230920,163100,64802969,591,591,591,591,0
|
|
20230920,163000,64802969,591,591,591,591,0
|
|
20230920,162900,64802969,591,591,591,591,0
|
|
20230920,162800,64802969,591,591,591,591,0
|
|
20230920,162700,64802969,591,591,591,591,0
|
|
20230920,162600,64802969,591,591,591,591,0
|
|
20230920,162500,64802969,591,591,591,591,0
|
|
20230920,162400,64802969,591,591,591,591,0
|
|
20230920,162300,64802969,591,591,591,591,0
|
|
20230920,162200,64802969,591,591,591,591,0
|
|
20230920,162100,64802969,591,591,591,591,0
|
|
20230920,162000,64802969,591,591,591,591,0
|
|
20230920,161900,64802969,591,591,591,591,0
|
|
20230920,161800,64802969,591,591,591,591,0
|
|
20230920,161700,64802969,591,591,591,591,0
|
|
20230920,161600,64802969,591,591,591,591,0
|
|
20230920,161500,64802969,591,591,591,591,0
|
|
20230920,161400,64802969,591,591,591,591,0
|
|
20230920,161300,64802969,591,591,591,591,0
|
|
20230920,161200,64802969,591,591,591,591,0
|
|
20230920,161100,64802969,591,591,591,591,0
|
|
20230920,161000,64802969,591,591,591,591,0
|
|
20230920,160900,64802969,591,591,591,591,0
|
|
20230920,160800,64802969,591,591,591,591,0
|
|
20230920,160700,64802969,591,591,591,591,0
|
|
20230920,160600,64802969,591,591,591,591,0
|
|
20230920,160500,64802969,591,591,591,591,0
|
|
20230920,160400,64802969,591,591,591,591,211
|
|
20230920,160300,64802969,591,591,591,591,0
|
|
20230920,160200,64802969,591,591,591,591,0
|
|
20230920,160100,64802969,591,591,591,591,0
|
|
20230920,160000,64802969,591,591,591,591,0
|
|
20230920,155900,64802969,591,591,591,591,0
|
|
20230920,155800,64802969,591,591,591,591,0
|
|
20230920,155700,64802969,591,591,591,591,0
|
|
20230920,155600,64802969,591,591,591,591,0
|
|
20230920,155500,64802969,591,591,591,591,0
|
|
20230920,155400,64802969,591,591,591,591,0
|
|
20230920,155300,64802969,591,591,591,591,0
|
|
20230920,155200,64802969,591,591,591,591,0
|
|
20230920,155100,64802969,591,591,591,591,0
|
|
20230920,155000,64802969,591,591,591,591,0
|
|
20230920,154900,64802969,591,591,591,591,0
|
|
20230920,154800,64802969,591,591,591,591,0
|
|
20230920,154700,64802969,591,591,591,591,0
|
|
20230920,154600,64802969,591,591,591,591,0
|
|
20230920,154500,64802969,591,591,591,591,0
|
|
20230920,154400,64802969,591,591,591,591,0
|
|
20230920,154300,64802969,591,591,591,591,0
|
|
20230920,154200,64802969,591,591,591,591,0
|
|
20230920,154100,64802969,591,591,591,591,0
|
|
20230920,154000,64802969,591,591,591,591,0
|
|
20230920,153900,64802969,591,591,591,591,0
|
|
20230920,153800,64802969,591,591,591,591,0
|
|
20230920,153700,64802969,591,591,591,591,0
|
|
20230920,153600,64802969,591,591,591,591,0
|
|
20230920,153500,64802969,591,591,591,591,0
|
|
20230920,153400,64802969,591,591,591,591,211
|
|
20230920,153300,64802969,591,591,591,591,0
|
|
20230920,153200,64802969,591,591,591,591,0
|
|
20230920,153100,64802969,591,591,591,591,0
|
|
20230920,153000,64802969,591,591,591,591,211
|
|
20230920,152900,64678268,591,591,591,591,0
|
|
20230920,152800,64678268,591,591,591,591,0
|
|
20230920,152700,64678268,591,591,591,591,0
|
|
20230920,152600,64678268,591,591,591,591,0
|
|
20230920,152500,64678268,591,591,591,591,0
|
|
20230920,152400,64678268,591,591,591,591,0
|
|
20230920,152300,64678268,591,591,591,591,0
|
|
20230920,152200,64678268,591,591,591,591,0
|
|
20230920,152100,64678268,591,591,591,591,0
|
|
20230920,152000,64678268,591,591,591,591,0
|
|
20230920,151900,64678268,591,586,591,586,140
|
|
20230920,151800,64596209,586,586,586,586,3
|
|
20230920,151700,64594451,587,587,587,587,62
|
|
20230920,151600,64558057,587,587,587,587,48
|
|
20230920,151500,64529881,587,587,587,587,98
|
|
20230920,151400,64472355,587,587,587,587,48
|
|
20230920,151300,64444179,587,587,587,587,96
|
|
20230920,151200,64387827,587,587,587,587,48
|
|
20230920,151100,64359651,587,587,587,587,96
|
|
20230920,151000,64303299,591,588,591,588,90
|
|
20230920,150900,64250217,587,587,587,587,97
|
|
20230920,150800,64193278,587,587,588,587,68
|
|
20230920,150700,64153359,587,587,587,587,47
|
|
20230920,150600,64125770,591,587,591,587,1049
|
|
20230920,150500,63506506,587,587,587,587,109
|
|
20230920,150400,63442523,586,586,586,586,48
|
|
20230920,150300,63414395,586,586,587,586,99
|
|
20230920,150200,63356379,586,587,587,586,49
|
|
20230920,150100,63327664,586,586,586,586,96
|
|
20230920,150000,63271408,586,586,586,586,49
|
|
20230920,145900,63242694,586,586,586,586,111
|
|
20230920,145800,63177648,586,586,586,586,49
|
|
20230920,145700,63148934,586,586,586,586,95
|
|
20230920,145600,63093264,586,586,586,586,49
|
|
20230920,145500,63064550,586,586,586,586,97
|
|
20230920,145400,63007708,586,586,586,586,94
|
|
20230920,145300,62952624,588,585,588,585,1804
|
|
20230920,145200,61897275,584,587,587,584,18281
|
|
20230920,145100,51190415,587,586,587,586,147
|
|
20230920,145000,51104174,586,586,586,586,3500
|
|
20230920,144900,49053174,586,587,587,586,5576
|
|
20230920,144800,45780110,587,587,587,587,49
|
|
20230920,144700,45751347,587,587,587,587,96
|
|
20230920,144600,45694995,587,587,587,587,48
|
|
20230920,144500,45666819,587,587,587,587,146
|
|
20230920,144400,45581117,587,587,587,587,48
|
|
20230920,144300,45552941,587,588,588,587,62
|
|
20230920,144200,45516501,588,587,588,587,92
|
|
20230920,144100,45462438,588,588,588,588,68
|
|
20230920,144000,45422454,588,587,588,587,65
|
|
20230920,143900,45384267,587,589,589,587,64
|
|
20230920,143800,45346697,589,589,589,589,49
|
|
20230920,143700,45317836,589,588,589,588,112
|
|
20230920,143600,45251885,589,588,589,588,265
|
|
20230920,143500,45095832,588,589,589,588,96
|
|
20230920,143400,45039352,589,588,589,587,215
|
|
20230920,143300,44912765,587,587,587,587,112
|
|
20230920,143200,44847021,587,587,588,587,37
|
|
20230920,143100,44825298,587,588,588,587,91
|
|
20230920,143000,44771837,588,588,588,588,49
|
|
20230920,142900,44743025,588,588,588,587,96
|
|
20230920,142800,44686641,588,588,588,588,49
|
|
20230920,142700,44657829,588,587,588,587,112
|
|
20230920,142600,44592053,587,588,588,587,4176
|
|
20230920,142500,42136581,588,588,588,588,112
|
|
20230920,142400,42070725,588,588,589,588,53
|
|
20230920,142300,42039557,588,588,588,588,96
|
|
20230920,142200,41983109,588,588,588,588,55
|
|
20230920,142100,41950769,588,588,588,588,97
|
|
20230920,142000,41893733,588,588,588,588,549
|
|
20230920,141900,41570921,588,588,589,588,126
|
|
20230920,141800,41496808,588,588,588,588,56
|
|
20230920,141700,41463880,588,588,588,588,96
|
|
20230920,141600,41407432,588,588,588,588,64
|
|
20230920,141500,41369800,589,588,589,588,98
|
|
20230920,141400,41312175,588,588,588,588,49
|
|
20230920,141300,41283363,588,588,588,588,95
|
|
20230920,141200,41227503,588,588,588,588,49
|
|
20230920,141100,41198691,588,588,588,588,96
|
|
20230920,141000,41142243,588,589,589,588,82
|
|
20230920,140900,41094002,588,588,588,588,105
|
|
20230920,140800,41032262,588,588,588,588,56
|
|
20230920,140700,40999334,588,588,588,588,120
|
|
20230920,140600,40928774,588,588,588,588,49
|
|
20230920,140500,40899962,588,588,588,588,96
|
|
20230920,140400,40843514,588,587,588,587,561
|
|
20230920,140300,40513679,587,587,587,587,96
|
|
20230920,140200,40457327,587,588,588,587,99
|
|
20230920,140100,40399164,587,587,587,587,95
|
|
20230920,140000,40343399,587,587,587,587,49
|
|
20230920,135900,40314636,587,587,587,587,112
|
|
20230920,135800,40248892,587,587,587,587,48
|
|
20230920,135700,40220716,587,587,587,587,96
|
|
20230920,135600,40164364,587,587,587,587,48
|
|
20230920,135500,40136188,587,587,587,587,97
|
|
20230920,135400,40079249,587,587,587,587,43
|
|
20230920,135300,40054008,587,588,588,587,8341
|
|
20230920,135200,35151137,588,588,588,588,59
|
|
20230920,135100,35116445,588,588,588,588,95
|
|
20230920,135000,35060585,588,587,588,587,186
|
|
20230920,134900,34951249,587,587,588,587,99
|
|
20230920,134800,34893134,588,588,588,588,1398
|
|
20230920,134700,34071110,588,588,588,588,465
|
|
20230920,134600,33797690,588,588,588,588,48
|
|
20230920,134500,33769466,588,588,588,588,96
|
|
20230920,134400,33713018,588,588,588,588,49
|
|
20230920,134300,33684206,588,588,588,588,96
|
|
20230920,134200,33627758,588,588,588,588,53
|
|
20230920,134100,33596594,588,588,588,588,101
|
|
20230920,134000,33537206,588,588,588,588,0
|
|
20230920,133900,33537206,588,588,588,588,94
|
|
20230920,133800,33481934,588,588,588,588,0
|
|
20230920,133700,33481934,588,588,588,588,1243
|
|
20230920,133600,32751050,590,590,590,590,1
|
|
20230920,133500,32750460,588,588,588,588,0
|
|
20230920,133400,32750460,588,588,588,588,0
|
|
20230920,133300,32750460,588,588,588,588,0
|
|
20230920,133200,32750460,588,588,588,588,0
|
|
20230920,133100,32750460,588,588,588,588,0
|
|
20230920,133000,32750460,588,588,588,588,0
|
|
20230920,132900,32750460,588,588,588,588,3
|
|
20230920,132800,32748696,588,588,588,588,0
|
|
20230920,132700,32748696,588,588,588,588,100
|
|
20230920,132600,32689896,588,588,588,588,328
|
|
20230920,132500,32497032,590,590,590,590,0
|
|
20230920,132400,32497032,590,590,590,590,0
|
|
20230920,132300,32497032,590,590,590,590,0
|
|
20230920,132200,32497032,590,590,590,590,1
|
|
20230920,132100,32496442,588,588,588,588,0
|
|
20230920,132000,32496442,588,588,588,588,0
|
|
20230920,131900,32496442,588,588,588,588,0
|
|
20230920,131800,32496442,588,588,588,588,0
|
|
20230920,131700,32496442,588,588,588,588,0
|
|
20230920,131600,32496442,588,588,588,588,0
|
|
20230920,131500,32496442,588,588,588,588,0
|
|
20230920,131400,32496442,588,588,588,588,0
|
|
20230920,131300,32496442,588,588,588,588,0
|
|
20230920,131200,32496442,588,588,588,588,0
|
|
20230920,131100,32496442,588,588,588,588,1000
|
|
20230920,131000,31908442,587,587,587,587,0
|
|
20230920,130900,31908442,587,587,587,587,0
|
|
20230920,130800,31908442,587,588,588,587,50
|
|
20230920,130700,31879082,589,589,589,589,0
|
|
20230920,130600,31879082,589,589,589,589,0
|
|
20230920,130500,31879082,589,589,589,589,0
|
|
20230920,130400,31879082,589,589,589,589,0
|
|
20230920,130300,31879082,589,589,589,589,0
|
|
20230920,130200,31879082,589,589,589,589,0
|
|
20230920,130100,31879082,589,589,589,589,0
|
|
20230920,130000,31879082,589,589,589,589,0
|
|
20230920,125900,31879082,589,589,589,589,0
|
|
20230920,125800,31879082,589,589,589,589,1000
|
|
20230920,125700,31290082,589,589,589,589,5
|
|
20230920,125600,31287137,589,589,589,589,0
|
|
20230920,125500,31287137,589,589,589,589,1001
|
|
20230920,125400,30697548,587,587,587,587,3235
|
|
20230920,125300,28798603,587,587,587,587,0
|
|
20230920,125200,28798603,587,590,590,587,6001
|
|
20230920,125100,25276013,589,589,589,589,0
|
|
20230920,125000,25276013,589,587,589,587,1803
|
|
20230920,124900,24214074,588,588,588,588,0
|
|
20230920,124800,24214074,588,588,588,588,0
|
|
20230920,124700,24214074,588,588,588,588,0
|
|
20230920,124600,24214074,588,588,588,588,0
|
|
20230920,124500,24214074,588,588,588,588,100
|
|
20230920,124400,24155274,589,589,589,589,30
|
|
20230920,124300,24137604,588,588,588,588,10
|
|
20230920,124200,24131724,588,589,589,588,111
|
|
20230920,124100,24066455,588,588,588,588,23
|
|
20230920,124000,24052931,588,588,588,588,4
|
|
20230920,123900,24050579,588,588,588,588,0
|
|
20230920,123800,24050579,588,588,588,588,0
|
|
20230920,123700,24050579,588,588,588,588,0
|
|
20230920,123600,24050579,588,588,588,588,860
|
|
20230920,123500,23544899,588,588,588,588,247
|
|
20230920,123400,23399663,588,588,588,588,0
|
|
20230920,123300,23399663,588,588,588,588,2688
|
|
20230920,123200,21819119,590,590,590,590,0
|
|
20230920,123100,21819119,590,590,590,590,0
|
|
20230920,123000,21819119,590,590,590,590,0
|
|
20230920,122900,21819119,590,590,590,590,0
|
|
20230920,122800,21819119,590,590,590,590,0
|
|
20230920,122700,21819119,590,590,590,590,7
|
|
20230920,122600,21814989,589,589,589,589,0
|
|
20230920,122500,21814989,589,589,589,589,1
|
|
20230920,122400,21814400,589,589,589,589,10
|
|
20230920,122300,21808510,589,589,589,589,125
|
|
20230920,122200,21734885,589,589,589,589,0
|
|
20230920,122100,21734885,589,589,589,589,120
|
|
20230920,122000,21664205,589,589,589,589,396
|
|
20230920,121900,21430961,590,590,590,590,0
|
|
20230920,121800,21430961,590,590,590,590,0
|
|
20230920,121700,21430961,590,590,590,590,0
|
|
20230920,121600,21430961,590,590,590,590,11
|
|
20230920,121500,21424471,590,590,590,590,100
|
|
20230920,121400,21365471,590,590,590,590,5
|
|
20230920,121300,21362521,588,588,588,588,0
|
|
20230920,121200,21362521,588,588,588,588,0
|
|
20230920,121100,21362521,588,588,588,588,0
|
|
20230920,121000,21362521,588,588,588,588,0
|
|
20230920,120900,21362521,588,588,588,588,0
|
|
20230920,120800,21362521,588,588,588,588,0
|
|
20230920,120700,21362521,588,588,588,588,0
|
|
20230920,120600,21362521,588,588,588,588,0
|
|
20230920,120500,21362521,588,588,588,588,246
|
|
20230920,120400,21217873,588,588,588,588,500
|
|
20230920,120300,20923873,593,593,593,593,0
|
|
20230920,120200,20923873,593,593,593,593,0
|
|
20230920,120100,20923873,593,593,593,593,0
|
|
20230920,120000,20923873,593,593,593,593,0
|
|
20230920,115900,20923873,593,593,593,593,0
|
|
20230920,115800,20923873,593,593,593,593,0
|
|
20230920,115700,20923873,593,593,593,593,0
|
|
20230920,115600,20923873,593,593,593,593,0
|
|
20230920,115500,20923873,593,593,593,593,0
|
|
20230920,115400,20923873,593,593,593,593,0
|
|
20230920,115300,20923873,593,593,593,593,0
|
|
20230920,115200,20923873,593,593,593,593,0
|
|
20230920,115100,20923873,593,593,593,593,0
|
|
20230920,115000,20923873,593,593,593,593,0
|
|
20230920,114900,20923873,593,593,593,593,0
|
|
20230920,114800,20923873,593,593,593,593,0
|
|
20230920,114700,20923873,593,593,593,593,0
|
|
20230920,114600,20923873,593,593,593,593,0
|
|
20230920,114500,20923873,593,593,593,593,0
|
|
20230920,114400,20923873,593,593,593,593,0
|
|
20230920,114300,20923873,593,593,593,593,0
|
|
20230920,114200,20923873,593,593,593,593,0
|
|
20230920,114100,20923873,593,593,593,593,0
|
|
20230920,114000,20923873,593,593,593,593,0
|
|
20230920,113900,20923873,593,593,593,593,0
|
|
20230920,113800,20923873,593,593,593,593,0
|
|
20230920,113700,20923873,593,593,593,593,0
|
|
20230920,113600,20923873,593,593,593,593,0
|
|
20230920,113500,20923873,593,593,593,593,0
|
|
20230920,113400,20923873,593,593,593,593,0
|
|
20230920,113300,20923873,593,593,593,593,0
|
|
20230920,113200,20923873,593,593,593,593,0
|
|
20230920,113100,20923873,593,593,593,593,0
|
|
20230920,113000,20923873,593,590,593,590,53
|
|
20230920,112900,20892597,590,589,590,589,6
|
|
20230920,112800,20889062,589,589,589,589,326
|
|
20230920,112700,20697048,589,589,589,589,114
|
|
20230920,112600,20629902,590,590,590,590,0
|
|
20230920,112500,20629902,590,590,590,590,200
|
|
20230920,112400,20511902,590,589,590,589,1523
|
|
20230920,112300,19614555,589,589,589,589,881
|
|
20230920,112200,19095646,588,588,588,588,0
|
|
20230920,112100,19095646,588,588,588,588,0
|
|
20230920,112000,19095646,588,588,588,588,246
|
|
20230920,111900,18950998,588,588,588,588,0
|
|
20230920,111800,18950998,588,589,589,588,101
|
|
20230920,111700,18891510,589,589,589,589,10
|
|
20230920,111600,18885620,589,589,589,589,40
|
|
20230920,111500,18862060,589,590,590,589,1146
|
|
20230920,111400,18187016,590,590,590,590,0
|
|
20230920,111300,18187016,590,590,590,590,6685
|
|
20230920,111200,14242866,593,593,593,593,0
|
|
20230920,111100,14242866,593,593,593,593,0
|
|
20230920,111000,14242866,593,593,593,593,0
|
|
20230920,110900,14242866,593,593,593,593,0
|
|
20230920,110800,14242866,593,593,593,593,0
|
|
20230920,110700,14242866,593,593,593,593,0
|
|
20230920,110600,14242866,593,593,593,593,0
|
|
20230920,110500,14242866,593,593,593,593,0
|
|
20230920,110400,14242866,593,593,593,593,0
|
|
20230920,110300,14242866,593,593,593,593,0
|
|
20230920,110200,14242866,593,593,593,593,1
|
|
20230920,110100,14242273,593,593,593,593,0
|
|
20230920,110000,14242273,593,593,593,593,0
|
|
20230920,105900,14242273,593,593,593,593,0
|
|
20230920,105800,14242273,593,593,593,593,0
|
|
20230920,105700,14242273,593,593,593,593,0
|
|
20230920,105600,14242273,593,593,593,593,0
|
|
20230920,105500,14242273,593,593,593,593,0
|
|
20230920,105400,14242273,593,593,593,593,0
|
|
20230920,105300,14242273,593,593,593,593,0
|
|
20230920,105200,14242273,593,593,593,593,1
|
|
20230920,105100,14241680,591,591,591,591,101
|
|
20230920,105000,14181989,591,591,591,591,2
|
|
20230920,104900,14180807,593,593,593,593,0
|
|
20230920,104800,14180807,593,593,593,593,0
|
|
20230920,104700,14180807,593,593,593,593,0
|
|
20230920,104600,14180807,593,593,593,593,0
|
|
20230920,104500,14180807,593,593,593,593,0
|
|
20230920,104400,14180807,593,593,593,593,0
|
|
20230920,104300,14180807,593,593,593,593,0
|
|
20230920,104200,14180807,593,593,593,593,0
|
|
20230920,104100,14180807,593,593,593,593,0
|
|
20230920,104000,14180807,593,593,593,593,0
|
|
20230920,103900,14180807,593,593,593,593,0
|
|
20230920,103800,14180807,593,593,593,593,0
|
|
20230920,103700,14180807,593,593,593,593,0
|
|
20230920,103600,14180807,593,593,593,593,0
|
|
20230920,103500,14180807,593,593,593,593,0
|
|
20230920,103400,14180807,593,593,593,593,0
|
|
20230920,103300,14180807,593,593,593,593,0
|
|
20230920,103200,14180807,593,591,593,591,550
|
|
20230920,103100,13854660,590,590,590,590,0
|
|
20230920,103000,13854660,590,590,590,590,0
|
|
20230920,102900,13854660,590,590,590,590,1
|
|
20230920,102800,13854070,591,591,591,591,0
|
|
20230920,102700,13854070,591,591,591,591,3
|
|
20230920,102600,13852297,593,593,593,593,0
|
|
20230920,102500,13852297,593,593,593,593,5
|
|
20230920,102400,13849332,591,591,591,591,200
|
|
20230920,102300,13731132,591,591,591,591,0
|
|
20230920,102200,13731132,591,591,591,591,0
|
|
20230920,102100,13731132,591,591,591,591,0
|
|
20230920,102000,13731132,591,591,591,591,32
|
|
20230920,101900,13712220,592,592,592,592,0
|
|
20230920,101800,13712220,592,592,592,592,0
|
|
20230920,101700,13712220,592,592,592,592,5
|
|
20230920,101600,13709260,593,593,593,593,0
|
|
20230920,101500,13709260,593,593,593,593,0
|
|
20230920,101400,13709260,593,593,593,593,3
|
|
20230920,101300,13707481,593,593,593,593,0
|
|
20230920,101200,13707481,593,593,593,593,0
|
|
20230920,101100,13707481,593,593,593,593,0
|
|
20230920,101000,13707481,593,593,593,593,0
|
|
20230920,100900,13707481,593,593,593,593,0
|
|
20230920,100800,13707481,593,593,593,593,1
|
|
20230920,100700,13706888,593,590,593,590,2354
|
|
20230920,100600,12314128,590,590,590,590,0
|
|
20230920,100500,12314128,590,591,591,590,10245
|
|
20230920,100400,6269073,591,591,591,591,0
|
|
20230920,100300,6269073,591,591,591,591,1100
|
|
20230920,100200,5618973,591,591,591,591,0
|
|
20230920,100100,5618973,591,591,591,591,0
|
|
20230920,100000,5618973,591,591,591,591,411
|
|
20230920,095900,5376072,591,591,591,591,0
|
|
20230920,095800,5376072,591,591,591,591,487
|
|
20230920,095700,5088255,591,591,591,591,44
|
|
20230920,095600,5062251,591,591,591,591,0
|
|
20230920,095500,5062251,591,591,591,591,1466
|
|
20230920,095400,4195845,591,591,591,591,623
|
|
20230920,095300,3827652,591,591,591,591,267
|
|
20230920,095200,3669855,590,591,591,590,263
|
|
20230920,095100,3514426,591,591,591,591,0
|
|
20230920,095000,3514426,591,591,591,591,2388
|
|
20230920,094900,2103118,592,592,592,592,0
|
|
20230920,094800,2103118,592,592,592,592,129
|
|
20230920,094700,2026750,595,595,595,595,0
|
|
20230920,094600,2026750,595,595,595,595,0
|
|
20230920,094500,2026750,595,595,595,595,0
|
|
20230920,094400,2026750,595,595,595,595,0
|
|
20230920,094300,2026750,595,595,595,595,0
|
|
20230920,094200,2026750,595,595,595,595,0
|
|
20230920,094100,2026750,595,595,595,595,0
|
|
20230920,094000,2026750,595,595,595,595,0
|
|
20230920,093900,2026750,595,595,595,595,150
|
|
20230920,093800,1937500,595,595,595,595,1
|
|
20230920,093700,1936905,595,595,595,595,100
|
|
20230920,093600,1877405,595,595,595,595,1
|
|
20230920,093500,1876810,595,595,595,595,0
|
|
20230920,093400,1876810,595,595,595,595,0
|
|
20230920,093300,1876810,595,595,595,595,1
|
|
20230920,093200,1876215,595,593,595,593,10
|
|
20230920,093100,1870274,593,593,593,593,103
|
|
20230920,093000,1809195,593,593,593,593,4
|
|
20230920,092900,1806823,593,593,593,593,14
|
|
20230920,092800,1798521,593,593,593,593,7
|
|
20230920,092700,1794370,593,593,593,593,3
|
|
20230920,092600,1792591,593,593,593,593,18
|
|
20230920,092500,1781917,595,595,595,595,0
|
|
20230920,092400,1781917,595,595,595,595,123
|
|
20230920,092300,1708732,595,595,595,595,1100
|
|
20230920,092200,1054232,593,593,593,593,0
|
|
20230920,092100,1054232,593,593,593,593,0
|
|
20230920,092000,1054232,593,593,593,593,0
|
|
20230920,091900,1054232,593,593,593,593,0
|
|
20230920,091800,1054232,593,593,593,593,1
|
|
20230920,091700,1053639,595,595,595,595,1
|
|
20230920,091600,1053044,593,595,595,593,6
|
|
20230920,091500,1049484,595,595,595,595,0
|
|
20230920,091400,1049484,595,595,595,595,0
|
|
20230920,091300,1049484,595,595,595,595,2
|
|
20230920,091200,1048294,596,596,596,596,0
|
|
20230920,091100,1048294,596,596,596,596,0
|
|
20230920,091000,1048294,596,596,596,596,1
|
|
20230920,090900,1047698,596,596,596,596,0
|
|
20230920,090800,1047698,596,593,596,593,116
|
|
20230920,090700,978907,592,592,592,592,0
|
|
20230920,090600,978907,592,592,592,592,41
|
|
20230920,090500,954635,593,593,593,593,0
|
|
20230920,090400,954635,593,593,593,593,0
|
|
20230920,090300,954635,593,595,595,593,1010
|
|
20230920,090200,355210,596,596,596,596,0
|
|
20230920,090100,355210,596,596,596,596,0
|
|
20230920,090000,355210,596,597,597,596,595
|