577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183400,40261635,589,589,589,589,1174
|
|
20230925,183300,40261635,589,589,589,589,0
|
|
20230925,183200,40261635,589,589,589,589,0
|
|
20230925,183100,40261635,589,589,589,589,0
|
|
20230925,183000,40261635,589,589,589,589,0
|
|
20230925,182900,40261635,589,589,589,589,0
|
|
20230925,182800,40261635,589,589,589,589,0
|
|
20230925,182700,40261635,589,589,589,589,0
|
|
20230925,182600,40261635,589,589,589,589,0
|
|
20230925,182500,40261635,589,589,589,589,0
|
|
20230925,182400,40261635,589,589,589,589,0
|
|
20230925,182300,40261635,589,589,589,589,0
|
|
20230925,182200,40261635,589,589,589,589,0
|
|
20230925,182100,40261635,589,589,589,589,0
|
|
20230925,182000,40261635,589,589,589,589,0
|
|
20230925,181900,40261635,589,589,589,589,0
|
|
20230925,181800,40261635,589,589,589,589,0
|
|
20230925,181700,40261635,589,589,589,589,0
|
|
20230925,181600,40261635,589,589,589,589,0
|
|
20230925,181500,40261635,589,589,589,589,0
|
|
20230925,181400,40261635,589,589,589,589,0
|
|
20230925,181300,40261635,589,589,589,589,0
|
|
20230925,181200,40261635,589,589,589,589,0
|
|
20230925,181100,40261635,589,589,589,589,0
|
|
20230925,181000,40261635,589,589,589,589,0
|
|
20230925,180900,40261635,589,589,589,589,0
|
|
20230925,180800,40261635,589,589,589,589,0
|
|
20230925,180700,40261635,589,589,589,589,0
|
|
20230925,180600,40261635,589,589,589,589,0
|
|
20230925,180500,40261635,589,589,589,589,0
|
|
20230925,180400,40261635,589,589,589,589,1174
|
|
20230925,180300,40261635,589,589,589,589,0
|
|
20230925,180200,40261635,589,589,589,589,0
|
|
20230925,180100,40261635,589,589,589,589,0
|
|
20230925,180000,40261635,589,589,589,589,0
|
|
20230925,175900,40261635,589,589,589,589,0
|
|
20230925,175800,40261635,589,589,589,589,0
|
|
20230925,175700,40261635,589,589,589,589,0
|
|
20230925,175600,40261635,589,589,589,589,0
|
|
20230925,175500,40261635,589,589,589,589,0
|
|
20230925,175400,40261635,589,589,589,589,0
|
|
20230925,175300,40261635,589,589,589,589,0
|
|
20230925,175200,40261635,589,589,589,589,0
|
|
20230925,175100,40261635,589,589,589,589,0
|
|
20230925,175000,40261635,589,589,589,589,0
|
|
20230925,174900,40261635,589,589,589,589,0
|
|
20230925,174800,40261635,589,589,589,589,0
|
|
20230925,174700,40261635,589,589,589,589,0
|
|
20230925,174600,40261635,589,589,589,589,0
|
|
20230925,174500,40261635,589,589,589,589,0
|
|
20230925,174400,40261635,589,589,589,589,0
|
|
20230925,174300,40261635,589,589,589,589,0
|
|
20230925,174200,40261635,589,589,589,589,0
|
|
20230925,174100,40261635,589,589,589,589,0
|
|
20230925,174000,40261635,589,589,589,589,0
|
|
20230925,173900,40261635,589,589,589,589,0
|
|
20230925,173800,40261635,589,589,589,589,0
|
|
20230925,173700,40261635,589,589,589,589,0
|
|
20230925,173600,40261635,589,589,589,589,0
|
|
20230925,173500,40261635,589,589,589,589,0
|
|
20230925,173400,40261635,589,589,589,589,1174
|
|
20230925,173300,40261635,589,589,589,589,0
|
|
20230925,173200,40261635,589,589,589,589,0
|
|
20230925,173100,40261635,589,589,589,589,0
|
|
20230925,173000,40261635,589,589,589,589,0
|
|
20230925,172900,40261635,589,589,589,589,0
|
|
20230925,172800,40261635,589,589,589,589,0
|
|
20230925,172700,40261635,589,589,589,589,0
|
|
20230925,172600,40261635,589,589,589,589,0
|
|
20230925,172500,40261635,589,589,589,589,0
|
|
20230925,172400,40261635,589,589,589,589,0
|
|
20230925,172300,40261635,589,589,589,589,0
|
|
20230925,172200,40261635,589,589,589,589,0
|
|
20230925,172100,40261635,589,589,589,589,0
|
|
20230925,172000,40261635,589,589,589,589,0
|
|
20230925,171900,40261635,589,589,589,589,0
|
|
20230925,171800,40261635,589,589,589,589,0
|
|
20230925,171700,40261635,589,589,589,589,0
|
|
20230925,171600,40261635,589,589,589,589,0
|
|
20230925,171500,40261635,589,589,589,589,0
|
|
20230925,171400,40261635,589,589,589,589,0
|
|
20230925,171300,40261635,589,589,589,589,0
|
|
20230925,171200,40261635,589,589,589,589,0
|
|
20230925,171100,40261635,589,589,589,589,0
|
|
20230925,171000,40261635,589,589,589,589,0
|
|
20230925,170900,40261635,589,589,589,589,0
|
|
20230925,170800,40261635,589,589,589,589,0
|
|
20230925,170700,40261635,589,589,589,589,0
|
|
20230925,170600,40261635,589,589,589,589,0
|
|
20230925,170500,40261635,589,589,589,589,0
|
|
20230925,170400,40261635,589,589,589,589,1174
|
|
20230925,170300,40261635,589,589,589,589,0
|
|
20230925,170200,40261635,589,589,589,589,0
|
|
20230925,170100,40261635,589,589,589,589,0
|
|
20230925,170000,40261635,589,589,589,589,0
|
|
20230925,165900,40261635,589,589,589,589,0
|
|
20230925,165800,40261635,589,589,589,589,0
|
|
20230925,165700,40261635,589,589,589,589,0
|
|
20230925,165600,40261635,589,589,589,589,0
|
|
20230925,165500,40261635,589,589,589,589,0
|
|
20230925,165400,40261635,589,589,589,589,0
|
|
20230925,165300,40261635,589,589,589,589,0
|
|
20230925,165200,40261635,589,589,589,589,0
|
|
20230925,165100,40261635,589,589,589,589,0
|
|
20230925,165000,40261635,589,589,589,589,0
|
|
20230925,164900,40261635,589,589,589,589,0
|
|
20230925,164800,40261635,589,589,589,589,0
|
|
20230925,164700,40261635,589,589,589,589,0
|
|
20230925,164600,40261635,589,589,589,589,0
|
|
20230925,164500,40261635,589,589,589,589,0
|
|
20230925,164400,40261635,589,589,589,589,0
|
|
20230925,164300,40261635,589,589,589,589,0
|
|
20230925,164200,40261635,589,589,589,589,0
|
|
20230925,164100,40261635,589,589,589,589,0
|
|
20230925,164000,40261635,589,589,589,589,0
|
|
20230925,163900,40261635,589,589,589,589,0
|
|
20230925,163800,40261635,589,589,589,589,0
|
|
20230925,163700,40261635,589,589,589,589,0
|
|
20230925,163600,40261635,589,589,589,589,0
|
|
20230925,163500,40261635,589,589,589,589,0
|
|
20230925,163400,40261635,589,589,589,589,1174
|
|
20230925,163300,40261635,589,589,589,589,0
|
|
20230925,163200,40261635,589,589,589,589,0
|
|
20230925,163100,40261635,589,589,589,589,0
|
|
20230925,163000,40261635,589,589,589,589,0
|
|
20230925,162900,40261635,589,589,589,589,0
|
|
20230925,162800,40261635,589,589,589,589,0
|
|
20230925,162700,40261635,589,589,589,589,0
|
|
20230925,162600,40261635,589,589,589,589,0
|
|
20230925,162500,40261635,589,589,589,589,0
|
|
20230925,162400,40261635,589,589,589,589,0
|
|
20230925,162300,40261635,589,589,589,589,0
|
|
20230925,162200,40261635,589,589,589,589,0
|
|
20230925,162100,40261635,589,589,589,589,0
|
|
20230925,162000,40261635,589,589,589,589,0
|
|
20230925,161900,40261635,589,589,589,589,0
|
|
20230925,161800,40261635,589,589,589,589,0
|
|
20230925,161700,40261635,589,589,589,589,0
|
|
20230925,161600,40261635,589,589,589,589,0
|
|
20230925,161500,40261635,589,589,589,589,0
|
|
20230925,161400,40261635,589,589,589,589,0
|
|
20230925,161300,40261635,589,589,589,589,0
|
|
20230925,161200,40261635,589,589,589,589,0
|
|
20230925,161100,40261635,589,589,589,589,0
|
|
20230925,161000,40261635,589,589,589,589,0
|
|
20230925,160900,40261635,589,589,589,589,0
|
|
20230925,160800,40261635,589,589,589,589,0
|
|
20230925,160700,40261635,589,589,589,589,0
|
|
20230925,160600,40261635,589,589,589,589,0
|
|
20230925,160500,40261635,589,589,589,589,0
|
|
20230925,160400,40261635,589,589,589,589,1174
|
|
20230925,160300,40261635,589,589,589,589,0
|
|
20230925,160200,40261635,589,589,589,589,0
|
|
20230925,160100,40261635,589,589,589,589,0
|
|
20230925,160000,40261635,589,589,589,589,0
|
|
20230925,155900,40261635,589,589,589,589,0
|
|
20230925,155800,40261635,589,589,589,589,0
|
|
20230925,155700,40261635,589,589,589,589,0
|
|
20230925,155600,40261635,589,589,589,589,0
|
|
20230925,155500,40261635,589,589,589,589,0
|
|
20230925,155400,40261635,589,589,589,589,0
|
|
20230925,155300,40261635,589,589,589,589,0
|
|
20230925,155200,40261635,589,589,589,589,0
|
|
20230925,155100,40261635,589,589,589,589,0
|
|
20230925,155000,40261635,589,589,589,589,0
|
|
20230925,154900,40261635,589,589,589,589,0
|
|
20230925,154800,40261635,589,589,589,589,0
|
|
20230925,154700,40261635,589,589,589,589,0
|
|
20230925,154600,40261635,589,589,589,589,0
|
|
20230925,154500,40261635,589,589,589,589,0
|
|
20230925,154400,40261635,589,589,589,589,0
|
|
20230925,154300,40261635,589,589,589,589,0
|
|
20230925,154200,40261635,589,589,589,589,0
|
|
20230925,154100,40261635,589,589,589,589,0
|
|
20230925,154000,40261635,589,589,589,589,0
|
|
20230925,153900,40261635,589,589,589,589,0
|
|
20230925,153800,40261635,589,589,589,589,0
|
|
20230925,153700,40261635,589,589,589,589,0
|
|
20230925,153600,40261635,589,589,589,589,0
|
|
20230925,153500,40261635,589,589,589,589,0
|
|
20230925,153400,40261635,589,589,589,589,1174
|
|
20230925,153300,40261635,589,589,589,589,0
|
|
20230925,153200,40261635,589,589,589,589,0
|
|
20230925,153100,40261635,589,589,589,589,0
|
|
20230925,153000,40261635,589,589,589,589,1174
|
|
20230925,152900,39570149,585,585,585,585,0
|
|
20230925,152800,39570149,585,585,585,585,0
|
|
20230925,152700,39570149,585,585,585,585,0
|
|
20230925,152600,39570149,585,585,585,585,0
|
|
20230925,152500,39570149,585,585,585,585,0
|
|
20230925,152400,39570149,585,585,585,585,0
|
|
20230925,152300,39570149,585,585,585,585,0
|
|
20230925,152200,39570149,585,585,585,585,0
|
|
20230925,152100,39570149,585,585,585,585,0
|
|
20230925,152000,39570149,585,585,585,585,0
|
|
20230925,151900,39570149,585,580,585,580,1071
|
|
20230925,151800,38946768,577,577,577,577,0
|
|
20230925,151700,38946768,577,579,579,577,1936
|
|
20230925,151600,37827620,580,580,580,580,0
|
|
20230925,151500,37827620,580,580,580,580,0
|
|
20230925,151400,37827620,580,580,580,580,0
|
|
20230925,151300,37827620,580,580,580,580,0
|
|
20230925,151200,37827620,580,580,580,580,0
|
|
20230925,151100,37827620,580,580,580,580,364
|
|
20230925,151000,37616500,580,580,580,580,0
|
|
20230925,150900,37616500,580,580,580,580,0
|
|
20230925,150800,37616500,580,580,580,580,0
|
|
20230925,150700,37616500,580,580,580,580,0
|
|
20230925,150600,37616500,580,580,580,580,0
|
|
20230925,150500,37616500,580,580,580,580,2
|
|
20230925,150400,37615340,579,579,579,579,0
|
|
20230925,150300,37615340,579,579,579,579,0
|
|
20230925,150200,37615340,579,579,579,579,0
|
|
20230925,150100,37615340,579,579,579,579,0
|
|
20230925,150000,37615340,579,579,579,579,0
|
|
20230925,145900,37615340,579,579,579,579,0
|
|
20230925,145800,37615340,579,579,579,579,0
|
|
20230925,145700,37615340,579,579,579,579,0
|
|
20230925,145600,37615340,579,579,579,579,0
|
|
20230925,145500,37615340,579,579,579,579,0
|
|
20230925,145400,37615340,579,579,579,579,0
|
|
20230925,145300,37615340,579,579,579,579,2000
|
|
20230925,145200,36457340,579,579,579,579,200
|
|
20230925,145100,36341540,580,580,580,580,0
|
|
20230925,145000,36341540,580,580,580,580,1
|
|
20230925,144900,36340960,579,579,579,579,2000
|
|
20230925,144800,35182960,579,579,579,579,0
|
|
20230925,144700,35182960,579,579,579,579,0
|
|
20230925,144600,35182960,579,579,579,579,0
|
|
20230925,144500,35182960,579,579,579,579,0
|
|
20230925,144400,35182960,579,579,579,579,0
|
|
20230925,144300,35182960,579,579,579,579,4482
|
|
20230925,144200,32587882,581,581,581,581,0
|
|
20230925,144100,32587882,581,581,581,581,0
|
|
20230925,144000,32587882,581,581,581,581,0
|
|
20230925,143900,32587882,581,581,581,581,0
|
|
20230925,143800,32587882,581,581,581,581,0
|
|
20230925,143700,32587882,581,581,581,581,0
|
|
20230925,143600,32587882,581,581,581,581,0
|
|
20230925,143500,32587882,581,581,581,581,0
|
|
20230925,143400,32587882,581,581,581,581,1
|
|
20230925,143300,32587301,580,580,580,580,0
|
|
20230925,143200,32587301,580,580,580,580,0
|
|
20230925,143100,32587301,580,580,580,580,0
|
|
20230925,143000,32587301,580,580,580,580,0
|
|
20230925,142900,32587301,580,580,580,580,0
|
|
20230925,142800,32587301,580,580,580,580,0
|
|
20230925,142700,32587301,580,580,580,580,0
|
|
20230925,142600,32587301,580,580,580,580,0
|
|
20230925,142500,32587301,580,580,580,580,0
|
|
20230925,142400,32587301,580,580,580,580,0
|
|
20230925,142300,32587301,580,580,580,580,0
|
|
20230925,142200,32587301,580,580,580,580,0
|
|
20230925,142100,32587301,580,580,580,580,0
|
|
20230925,142000,32587301,580,580,580,580,0
|
|
20230925,141900,32587301,580,580,580,580,0
|
|
20230925,141800,32587301,580,580,580,580,0
|
|
20230925,141700,32587301,580,580,580,580,1
|
|
20230925,141600,32586721,581,581,581,581,10
|
|
20230925,141500,32580911,580,580,580,580,0
|
|
20230925,141400,32580911,580,580,580,580,0
|
|
20230925,141300,32580911,580,580,580,580,204
|
|
20230925,141200,32462591,581,581,581,581,0
|
|
20230925,141100,32462591,581,581,581,581,0
|
|
20230925,141000,32462591,581,581,581,581,0
|
|
20230925,140900,32462591,581,581,581,581,0
|
|
20230925,140800,32462591,581,581,581,581,0
|
|
20230925,140700,32462591,581,581,581,581,0
|
|
20230925,140600,32462591,581,581,581,581,0
|
|
20230925,140500,32462591,581,581,581,581,0
|
|
20230925,140400,32462591,581,581,581,581,0
|
|
20230925,140300,32462591,581,581,581,581,0
|
|
20230925,140200,32462591,581,580,581,580,13
|
|
20230925,140100,32455050,581,581,581,581,0
|
|
20230925,140000,32455050,581,581,581,581,0
|
|
20230925,135900,32455050,581,581,581,581,0
|
|
20230925,135800,32455050,581,581,581,581,0
|
|
20230925,135700,32455050,581,581,581,581,0
|
|
20230925,135600,32455050,581,581,581,581,0
|
|
20230925,135500,32455050,581,581,581,581,0
|
|
20230925,135400,32455050,581,581,581,581,0
|
|
20230925,135300,32455050,581,581,581,581,0
|
|
20230925,135200,32455050,581,581,581,581,30
|
|
20230925,135100,32437620,581,582,582,581,11
|
|
20230925,135000,32431219,579,579,579,579,0
|
|
20230925,134900,32431219,579,579,579,579,30520
|
|
20230925,134800,14760139,579,579,579,579,0
|
|
20230925,134700,14760139,579,580,580,579,64
|
|
20230925,134600,14723035,581,581,581,581,0
|
|
20230925,134500,14723035,581,581,581,581,0
|
|
20230925,134400,14723035,581,581,581,581,864
|
|
20230925,134300,14221051,581,581,581,581,0
|
|
20230925,134200,14221051,581,581,581,581,0
|
|
20230925,134100,14221051,581,581,581,581,0
|
|
20230925,134000,14221051,581,581,581,581,0
|
|
20230925,133900,14221051,581,581,581,581,99
|
|
20230925,133800,14163532,580,580,580,580,0
|
|
20230925,133700,14163532,580,580,580,580,0
|
|
20230925,133600,14163532,580,580,580,580,3
|
|
20230925,133500,14161792,580,580,580,580,0
|
|
20230925,133400,14161792,580,580,580,580,0
|
|
20230925,133300,14161792,580,580,580,580,2695
|
|
20230925,133200,12598692,580,580,580,580,0
|
|
20230925,133100,12598692,580,580,580,580,0
|
|
20230925,133000,12598692,580,580,580,580,0
|
|
20230925,132900,12598692,580,580,580,580,0
|
|
20230925,132800,12598692,580,580,580,580,0
|
|
20230925,132700,12598692,580,580,580,580,0
|
|
20230925,132600,12598692,580,580,580,580,0
|
|
20230925,132500,12598692,580,580,580,580,0
|
|
20230925,132400,12598692,580,580,580,580,0
|
|
20230925,132300,12598692,580,581,581,580,1603
|
|
20230925,132200,11668849,582,582,582,582,0
|
|
20230925,132100,11668849,582,582,582,582,1
|
|
20230925,132000,11668267,581,581,581,581,97
|
|
20230925,131900,11611910,581,581,581,581,0
|
|
20230925,131800,11611910,581,581,581,581,0
|
|
20230925,131700,11611910,581,581,581,581,0
|
|
20230925,131600,11611910,581,581,581,581,4
|
|
20230925,131500,11609586,580,580,580,580,0
|
|
20230925,131400,11609586,580,580,580,580,100
|
|
20230925,131300,11551586,581,581,581,581,0
|
|
20230925,131200,11551586,581,581,581,581,0
|
|
20230925,131100,11551586,581,581,581,581,0
|
|
20230925,131000,11551586,581,581,581,581,0
|
|
20230925,130900,11551586,581,581,581,581,0
|
|
20230925,130800,11551586,581,581,581,581,0
|
|
20230925,130700,11551586,581,581,581,581,110
|
|
20230925,130600,11487676,581,581,581,581,0
|
|
20230925,130500,11487676,581,581,581,581,0
|
|
20230925,130400,11487676,581,581,581,581,3
|
|
20230925,130300,11485933,580,580,580,580,0
|
|
20230925,130200,11485933,580,580,580,580,0
|
|
20230925,130100,11485933,580,580,580,580,0
|
|
20230925,130000,11485933,580,580,580,580,300
|
|
20230925,125900,11311933,582,582,582,582,0
|
|
20230925,125800,11311933,582,582,582,582,0
|
|
20230925,125700,11311933,582,582,582,582,0
|
|
20230925,125600,11311933,582,582,582,582,0
|
|
20230925,125500,11311933,582,582,582,582,0
|
|
20230925,125400,11311933,582,582,582,582,0
|
|
20230925,125300,11311933,582,582,582,582,0
|
|
20230925,125200,11311933,582,582,582,582,0
|
|
20230925,125100,11311933,582,582,582,582,0
|
|
20230925,125000,11311933,582,582,582,582,0
|
|
20230925,124900,11311933,582,582,582,582,0
|
|
20230925,124800,11311933,582,582,582,582,0
|
|
20230925,124700,11311933,582,582,582,582,0
|
|
20230925,124600,11311933,582,582,582,582,0
|
|
20230925,124500,11311933,582,582,582,582,0
|
|
20230925,124400,11311933,582,582,582,582,0
|
|
20230925,124300,11311933,582,582,582,582,0
|
|
20230925,124200,11311933,582,582,582,582,0
|
|
20230925,124100,11311933,582,582,582,582,3
|
|
20230925,124000,11310187,582,582,582,582,0
|
|
20230925,123900,11310187,582,582,582,582,590
|
|
20230925,123800,10966807,580,580,580,580,0
|
|
20230925,123700,10966807,580,580,580,580,8
|
|
20230925,123600,10962167,580,580,580,580,3
|
|
20230925,123500,10960427,580,580,580,580,0
|
|
20230925,123400,10960427,580,580,580,580,0
|
|
20230925,123300,10960427,580,580,580,580,0
|
|
20230925,123200,10960427,580,580,580,580,0
|
|
20230925,123100,10960427,580,580,580,580,0
|
|
20230925,123000,10960427,580,580,580,580,0
|
|
20230925,122900,10960427,580,580,580,580,0
|
|
20230925,122800,10960427,580,580,580,580,0
|
|
20230925,122700,10960427,580,579,580,579,1592
|
|
20230925,122600,10037370,579,579,579,579,0
|
|
20230925,122500,10037370,579,579,579,579,0
|
|
20230925,122400,10037370,579,579,579,579,0
|
|
20230925,122300,10037370,579,579,579,579,0
|
|
20230925,122200,10037370,579,579,579,579,0
|
|
20230925,122100,10037370,579,579,579,579,0
|
|
20230925,122000,10037370,579,579,579,579,0
|
|
20230925,121900,10037370,579,579,579,579,20
|
|
20230925,121800,10025790,579,579,579,579,0
|
|
20230925,121700,10025790,579,579,579,579,0
|
|
20230925,121600,10025790,579,579,579,579,0
|
|
20230925,121500,10025790,579,579,579,579,0
|
|
20230925,121400,10025790,579,579,579,579,0
|
|
20230925,121300,10025790,579,579,579,579,0
|
|
20230925,121200,10025790,579,579,579,579,0
|
|
20230925,121100,10025790,579,579,579,579,0
|
|
20230925,121000,10025790,579,579,579,579,0
|
|
20230925,120900,10025790,579,579,579,579,0
|
|
20230925,120800,10025790,579,579,579,579,0
|
|
20230925,120700,10025790,579,579,579,579,0
|
|
20230925,120600,10025790,579,579,579,579,0
|
|
20230925,120500,10025790,579,579,579,579,0
|
|
20230925,120400,10025790,579,579,579,579,0
|
|
20230925,120300,10025790,579,579,579,579,0
|
|
20230925,120200,10025790,579,579,579,579,0
|
|
20230925,120100,10025790,579,579,579,579,0
|
|
20230925,120000,10025790,579,579,579,579,29
|
|
20230925,115900,10008999,579,579,579,579,2
|
|
20230925,115800,10007841,579,579,579,579,0
|
|
20230925,115700,10007841,579,579,579,579,0
|
|
20230925,115600,10007841,579,579,579,579,0
|
|
20230925,115500,10007841,579,579,579,579,0
|
|
20230925,115400,10007841,579,579,579,579,0
|
|
20230925,115300,10007841,579,579,579,579,0
|
|
20230925,115200,10007841,579,579,579,579,4
|
|
20230925,115100,10005525,579,579,579,579,0
|
|
20230925,115000,10005525,579,579,579,579,0
|
|
20230925,114900,10005525,579,579,579,579,94
|
|
20230925,114800,9951099,579,579,579,579,50
|
|
20230925,114700,9922149,579,579,579,579,0
|
|
20230925,114600,9922149,579,579,579,579,0
|
|
20230925,114500,9922149,579,579,579,579,0
|
|
20230925,114400,9922149,579,579,579,579,1
|
|
20230925,114300,9921570,579,579,579,579,0
|
|
20230925,114200,9921570,579,579,579,579,0
|
|
20230925,114100,9921570,579,579,579,579,0
|
|
20230925,114000,9921570,579,579,579,579,0
|
|
20230925,113900,9921570,579,579,579,579,0
|
|
20230925,113800,9921570,579,579,579,579,0
|
|
20230925,113700,9921570,579,579,579,579,0
|
|
20230925,113600,9921570,579,579,579,579,0
|
|
20230925,113500,9921570,579,579,579,579,0
|
|
20230925,113400,9921570,579,579,579,579,0
|
|
20230925,113300,9921570,579,579,579,579,0
|
|
20230925,113200,9921570,579,579,579,579,10
|
|
20230925,113100,9915780,579,579,579,579,0
|
|
20230925,113000,9915780,579,579,579,579,0
|
|
20230925,112900,9915780,579,579,579,579,0
|
|
20230925,112800,9915780,579,579,579,579,0
|
|
20230925,112700,9915780,579,579,579,579,0
|
|
20230925,112600,9915780,579,579,579,579,0
|
|
20230925,112500,9915780,579,579,579,579,0
|
|
20230925,112400,9915780,579,579,579,579,0
|
|
20230925,112300,9915780,579,579,579,579,0
|
|
20230925,112200,9915780,579,579,579,579,0
|
|
20230925,112100,9915780,579,579,579,579,0
|
|
20230925,112000,9915780,579,579,579,579,543
|
|
20230925,111900,9601383,579,579,579,579,0
|
|
20230925,111800,9601383,579,579,579,579,0
|
|
20230925,111700,9601383,579,579,579,579,0
|
|
20230925,111600,9601383,579,579,579,579,0
|
|
20230925,111500,9601383,579,579,579,579,0
|
|
20230925,111400,9601383,579,579,579,579,0
|
|
20230925,111300,9601383,579,579,579,579,500
|
|
20230925,111200,9311883,580,580,580,580,0
|
|
20230925,111100,9311883,580,580,580,580,0
|
|
20230925,111000,9311883,580,580,580,580,0
|
|
20230925,110900,9311883,580,580,580,580,0
|
|
20230925,110800,9311883,580,580,580,580,0
|
|
20230925,110700,9311883,580,580,580,580,0
|
|
20230925,110600,9311883,580,580,580,580,0
|
|
20230925,110500,9311883,580,580,580,580,0
|
|
20230925,110400,9311883,580,580,580,580,0
|
|
20230925,110300,9311883,580,580,580,580,60
|
|
20230925,110200,9277083,580,580,580,580,0
|
|
20230925,110100,9277083,580,580,580,580,0
|
|
20230925,110000,9277083,580,580,580,580,0
|
|
20230925,105900,9277083,580,580,580,580,0
|
|
20230925,105800,9277083,580,580,580,580,7000
|
|
20230925,105700,5217083,580,580,580,580,110
|
|
20230925,105600,5153283,581,581,581,581,0
|
|
20230925,105500,5153283,581,581,581,581,4
|
|
20230925,105400,5150959,581,581,581,581,2
|
|
20230925,105300,5149797,581,581,581,581,4
|
|
20230925,105200,5147473,582,582,582,582,0
|
|
20230925,105100,5147473,582,582,582,582,0
|
|
20230925,105000,5147473,582,582,582,582,0
|
|
20230925,104900,5147473,582,582,582,582,0
|
|
20230925,104800,5147473,582,582,582,582,0
|
|
20230925,104700,5147473,582,582,582,582,0
|
|
20230925,104600,5147473,582,582,582,582,0
|
|
20230925,104500,5147473,582,582,582,582,0
|
|
20230925,104400,5147473,582,582,582,582,0
|
|
20230925,104300,5147473,582,582,582,582,2000
|
|
20230925,104200,3983473,582,582,582,582,0
|
|
20230925,104100,3983473,582,582,582,582,0
|
|
20230925,104000,3983473,582,582,582,582,0
|
|
20230925,103900,3983473,582,582,582,582,1000
|
|
20230925,103800,3401473,582,582,582,582,10
|
|
20230925,103700,3395653,579,579,579,579,0
|
|
20230925,103600,3395653,579,579,579,579,0
|
|
20230925,103500,3395653,579,579,579,579,0
|
|
20230925,103400,3395653,579,579,579,579,0
|
|
20230925,103300,3395653,579,579,579,579,0
|
|
20230925,103200,3395653,579,579,579,579,0
|
|
20230925,103100,3395653,579,579,579,579,0
|
|
20230925,103000,3395653,579,579,579,579,0
|
|
20230925,102900,3395653,579,579,579,579,0
|
|
20230925,102800,3395653,579,579,579,579,0
|
|
20230925,102700,3395653,579,579,579,579,0
|
|
20230925,102600,3395653,579,579,579,579,0
|
|
20230925,102500,3395653,579,579,579,579,0
|
|
20230925,102400,3395653,579,579,579,579,550
|
|
20230925,102300,3077203,582,582,582,582,0
|
|
20230925,102200,3077203,582,582,582,582,0
|
|
20230925,102100,3077203,582,582,582,582,0
|
|
20230925,102000,3077203,582,582,582,582,0
|
|
20230925,101900,3077203,582,580,582,580,5
|
|
20230925,101800,3074298,579,579,579,579,0
|
|
20230925,101700,3074298,579,579,579,579,0
|
|
20230925,101600,3074298,579,579,579,579,0
|
|
20230925,101500,3074298,579,579,579,579,0
|
|
20230925,101400,3074298,579,579,579,579,0
|
|
20230925,101300,3074298,579,579,579,579,167
|
|
20230925,101200,2977605,580,580,580,580,0
|
|
20230925,101100,2977605,580,580,580,580,0
|
|
20230925,101000,2977605,580,580,580,580,0
|
|
20230925,100900,2977605,580,580,580,580,0
|
|
20230925,100800,2977605,580,580,580,580,0
|
|
20230925,100700,2977605,580,580,580,580,0
|
|
20230925,100600,2977605,580,580,580,580,0
|
|
20230925,100500,2977605,580,580,580,580,0
|
|
20230925,100400,2977605,580,580,580,580,0
|
|
20230925,100300,2977605,580,580,580,580,0
|
|
20230925,100200,2977605,580,580,580,580,0
|
|
20230925,100100,2977605,580,580,580,580,0
|
|
20230925,100000,2977605,580,580,580,580,20
|
|
20230925,095900,2966005,579,579,579,579,0
|
|
20230925,095800,2966005,579,579,579,579,0
|
|
20230925,095700,2966005,579,579,579,579,172
|
|
20230925,095600,2866417,580,580,580,580,0
|
|
20230925,095500,2866417,580,580,580,580,0
|
|
20230925,095400,2866417,580,580,580,580,0
|
|
20230925,095300,2866417,580,579,580,579,1298
|
|
20230925,095200,2114578,579,578,579,578,134
|
|
20230925,095100,2036993,577,577,577,577,0
|
|
20230925,095000,2036993,577,577,577,577,0
|
|
20230925,094900,2036993,577,577,577,577,0
|
|
20230925,094800,2036993,577,577,577,577,0
|
|
20230925,094700,2036993,577,577,577,577,100
|
|
20230925,094600,1979293,577,577,577,577,258
|
|
20230925,094500,1830427,579,579,579,579,0
|
|
20230925,094400,1830427,579,579,579,579,0
|
|
20230925,094300,1830427,579,579,579,579,0
|
|
20230925,094200,1830427,579,579,579,579,0
|
|
20230925,094100,1830427,579,578,579,578,51
|
|
20230925,094000,1800948,579,579,579,579,0
|
|
20230925,093900,1800948,579,579,579,579,1
|
|
20230925,093800,1800369,579,580,580,578,121
|
|
20230925,093700,1730399,579,579,579,579,30
|
|
20230925,093600,1713029,581,581,581,581,0
|
|
20230925,093500,1713029,581,581,581,581,0
|
|
20230925,093400,1713029,581,581,581,581,0
|
|
20230925,093300,1713029,581,581,581,581,1
|
|
20230925,093200,1712448,580,580,580,580,185
|
|
20230925,093100,1605148,580,579,580,579,815
|
|
20230925,093000,1132763,580,580,580,580,7
|
|
20230925,092900,1128703,582,582,582,582,5
|
|
20230925,092800,1125793,583,583,583,583,0
|
|
20230925,092700,1125793,583,583,583,583,0
|
|
20230925,092600,1125793,583,583,583,583,0
|
|
20230925,092500,1125793,583,583,583,583,0
|
|
20230925,092400,1125793,583,583,583,583,10
|
|
20230925,092300,1119963,582,582,582,582,500
|
|
20230925,092200,828963,582,582,582,582,0
|
|
20230925,092100,828963,582,582,582,582,300
|
|
20230925,092000,654363,582,579,582,579,50
|
|
20230925,091900,625395,579,579,579,579,1
|
|
20230925,091800,624816,577,577,577,577,0
|
|
20230925,091700,624816,577,577,577,577,0
|
|
20230925,091600,624816,577,577,577,577,0
|
|
20230925,091500,624816,577,578,578,577,308
|
|
20230925,091400,447098,578,578,578,578,180
|
|
20230925,091300,343058,579,579,579,579,0
|
|
20230925,091200,343058,579,579,579,579,0
|
|
20230925,091100,343058,579,579,579,579,0
|
|
20230925,091000,343058,579,579,579,579,2
|
|
20230925,090900,341900,579,579,579,579,0
|
|
20230925,090800,341900,579,579,579,579,0
|
|
20230925,090700,341900,579,579,579,579,0
|
|
20230925,090600,341900,579,579,579,579,45
|
|
20230925,090500,315845,579,579,579,579,1
|
|
20230925,090400,315266,583,583,583,583,0
|
|
20230925,090300,315266,583,583,583,583,0
|
|
20230925,090200,315266,583,584,584,583,2
|
|
20230925,090100,314099,579,579,579,579,0
|
|
20230925,090000,314099,579,585,585,579,537
|