591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184800,105092673,542,542,542,542,33
|
|
20230905,184700,105092673,542,542,542,542,0
|
|
20230905,184600,105092673,542,542,542,542,0
|
|
20230905,184500,105092673,542,542,542,542,0
|
|
20230905,184400,105092673,542,542,542,542,0
|
|
20230905,184300,105092673,542,542,542,542,0
|
|
20230905,184200,105092673,542,542,542,542,0
|
|
20230905,184100,105092673,542,542,542,542,0
|
|
20230905,184000,105092673,542,542,542,542,0
|
|
20230905,183900,105092673,542,542,542,542,0
|
|
20230905,183800,105092673,542,542,542,542,0
|
|
20230905,183700,105092673,542,542,542,542,0
|
|
20230905,183600,105092673,542,542,542,542,0
|
|
20230905,183500,105092673,542,542,542,542,0
|
|
20230905,183400,105092673,542,542,542,542,0
|
|
20230905,183300,105092673,542,542,542,542,0
|
|
20230905,183200,105092673,542,542,542,542,0
|
|
20230905,183100,105092673,542,542,542,542,0
|
|
20230905,183000,105092673,542,542,542,542,0
|
|
20230905,182900,105092673,542,542,542,542,0
|
|
20230905,182800,105092673,542,542,542,542,0
|
|
20230905,182700,105092673,542,542,542,542,0
|
|
20230905,182600,105092673,542,542,542,542,0
|
|
20230905,182500,105092673,542,542,542,542,0
|
|
20230905,182400,105092673,542,542,542,542,0
|
|
20230905,182300,105092673,542,542,542,542,0
|
|
20230905,182200,105092673,542,542,542,542,0
|
|
20230905,182100,105092673,542,542,542,542,0
|
|
20230905,182000,105092673,542,542,542,542,0
|
|
20230905,181900,105092673,542,542,542,542,0
|
|
20230905,181800,105092673,542,542,542,542,33
|
|
20230905,181700,105092673,542,542,542,542,0
|
|
20230905,181600,105092673,542,542,542,542,0
|
|
20230905,181500,105092673,542,542,542,542,0
|
|
20230905,181400,105092673,542,542,542,542,0
|
|
20230905,181300,105092673,542,542,542,542,0
|
|
20230905,181200,105092673,542,542,542,542,0
|
|
20230905,181100,105092673,542,542,542,542,0
|
|
20230905,181000,105092673,542,542,542,542,0
|
|
20230905,180900,105092673,542,542,542,542,0
|
|
20230905,180800,105092673,542,542,542,542,0
|
|
20230905,180700,105092673,542,542,542,542,0
|
|
20230905,180600,105092673,542,542,542,542,0
|
|
20230905,180500,105092673,542,542,542,542,0
|
|
20230905,180400,105092673,542,542,542,542,0
|
|
20230905,180300,105092673,542,542,542,542,0
|
|
20230905,180200,105092673,542,542,542,542,0
|
|
20230905,180100,105092673,542,542,542,542,0
|
|
20230905,180000,105092673,542,542,542,542,0
|
|
20230905,175900,105092673,542,542,542,542,0
|
|
20230905,175800,105092673,542,542,542,542,0
|
|
20230905,175700,105092673,542,542,542,542,0
|
|
20230905,175600,105092673,542,542,542,542,0
|
|
20230905,175500,105092673,542,542,542,542,0
|
|
20230905,175400,105092673,542,542,542,542,0
|
|
20230905,175300,105092673,542,542,542,542,0
|
|
20230905,175200,105092673,542,542,542,542,0
|
|
20230905,175100,105092673,542,542,542,542,0
|
|
20230905,175000,105092673,542,542,542,542,0
|
|
20230905,174900,105092673,542,542,542,542,0
|
|
20230905,174800,105092673,542,542,542,542,33
|
|
20230905,174700,105092673,542,542,542,542,0
|
|
20230905,174600,105092673,542,542,542,542,0
|
|
20230905,174500,105092673,542,542,542,542,0
|
|
20230905,174400,105092673,542,542,542,542,0
|
|
20230905,174300,105092673,542,542,542,542,0
|
|
20230905,174200,105092673,542,542,542,542,0
|
|
20230905,174100,105092673,542,542,542,542,0
|
|
20230905,174000,105092673,542,542,542,542,0
|
|
20230905,173900,105092673,542,542,542,542,0
|
|
20230905,173800,105092673,542,542,542,542,0
|
|
20230905,173700,105092673,542,542,542,542,0
|
|
20230905,173600,105092673,542,542,542,542,0
|
|
20230905,173500,105092673,542,542,542,542,0
|
|
20230905,173400,105092673,542,542,542,542,0
|
|
20230905,173300,105092673,542,542,542,542,0
|
|
20230905,173200,105092673,542,542,542,542,0
|
|
20230905,173100,105092673,542,542,542,542,0
|
|
20230905,173000,105092673,542,542,542,542,0
|
|
20230905,172900,105092673,542,542,542,542,0
|
|
20230905,172800,105092673,542,542,542,542,0
|
|
20230905,172700,105092673,542,542,542,542,0
|
|
20230905,172600,105092673,542,542,542,542,0
|
|
20230905,172500,105092673,542,542,542,542,0
|
|
20230905,172400,105092673,542,542,542,542,0
|
|
20230905,172300,105092673,542,542,542,542,0
|
|
20230905,172200,105092673,542,542,542,542,0
|
|
20230905,172100,105092673,542,542,542,542,0
|
|
20230905,172000,105092673,542,542,542,542,0
|
|
20230905,171900,105092673,542,542,542,542,0
|
|
20230905,171800,105092673,542,542,542,542,33
|
|
20230905,171700,105092673,542,542,542,542,0
|
|
20230905,171600,105092673,542,542,542,542,0
|
|
20230905,171500,105092673,542,542,542,542,0
|
|
20230905,171400,105092673,542,542,542,542,0
|
|
20230905,171300,105092673,542,542,542,542,0
|
|
20230905,171200,105092673,542,542,542,542,0
|
|
20230905,171100,105092673,542,542,542,542,0
|
|
20230905,171000,105092673,542,542,542,542,0
|
|
20230905,170900,105092673,542,542,542,542,0
|
|
20230905,170800,105092673,542,542,542,542,0
|
|
20230905,170700,105092673,542,542,542,542,0
|
|
20230905,170600,105092673,542,542,542,542,0
|
|
20230905,170500,105092673,542,542,542,542,0
|
|
20230905,170400,105092673,542,542,542,542,0
|
|
20230905,170300,105092673,542,542,542,542,0
|
|
20230905,170200,105092673,542,542,542,542,0
|
|
20230905,170100,105092673,542,542,542,542,0
|
|
20230905,170000,105092673,542,542,542,542,0
|
|
20230905,165900,105092673,542,542,542,542,0
|
|
20230905,165800,105092673,542,542,542,542,0
|
|
20230905,165700,105092673,542,542,542,542,0
|
|
20230905,165600,105092673,542,542,542,542,0
|
|
20230905,165500,105092673,542,542,542,542,0
|
|
20230905,165400,105092673,542,542,542,542,0
|
|
20230905,165300,105092673,542,542,542,542,0
|
|
20230905,165200,105092673,542,542,542,542,0
|
|
20230905,165100,105092673,542,542,542,542,0
|
|
20230905,165000,105092673,542,542,542,542,0
|
|
20230905,164900,105092673,542,542,542,542,0
|
|
20230905,164800,105092673,542,542,542,542,33
|
|
20230905,164700,105092673,542,542,542,542,0
|
|
20230905,164600,105092673,542,542,542,542,0
|
|
20230905,164500,105092673,542,542,542,542,0
|
|
20230905,164400,105092673,542,542,542,542,0
|
|
20230905,164300,105092673,542,542,542,542,0
|
|
20230905,164200,105092673,542,542,542,542,0
|
|
20230905,164100,105092673,542,542,542,542,0
|
|
20230905,164000,105092673,542,542,542,542,0
|
|
20230905,163900,105092673,542,542,542,542,0
|
|
20230905,163800,105092673,542,542,542,542,0
|
|
20230905,163700,105092673,542,542,542,542,0
|
|
20230905,163600,105092673,542,542,542,542,0
|
|
20230905,163500,105092673,542,542,542,542,0
|
|
20230905,163400,105092673,542,542,542,542,0
|
|
20230905,163300,105092673,542,542,542,542,0
|
|
20230905,163200,105092673,542,542,542,542,0
|
|
20230905,163100,105092673,542,542,542,542,0
|
|
20230905,163000,105092673,542,542,542,542,0
|
|
20230905,162900,105092673,542,542,542,542,0
|
|
20230905,162800,105092673,542,542,542,542,0
|
|
20230905,162700,105092673,542,542,542,542,0
|
|
20230905,162600,105092673,542,542,542,542,0
|
|
20230905,162500,105092673,542,542,542,542,0
|
|
20230905,162400,105092673,542,542,542,542,0
|
|
20230905,162300,105092673,542,542,542,542,0
|
|
20230905,162200,105092673,542,542,542,542,0
|
|
20230905,162100,105092673,542,542,542,542,0
|
|
20230905,162000,105092673,542,542,542,542,0
|
|
20230905,161900,105092673,542,542,542,542,0
|
|
20230905,161800,105092673,542,542,542,542,33
|
|
20230905,161700,105092673,542,542,542,542,0
|
|
20230905,161600,105092673,542,542,542,542,0
|
|
20230905,161500,105092673,542,542,542,542,0
|
|
20230905,161400,105092673,542,542,542,542,0
|
|
20230905,161300,105092673,542,542,542,542,0
|
|
20230905,161200,105092673,542,542,542,542,0
|
|
20230905,161100,105092673,542,542,542,542,0
|
|
20230905,161000,105092673,542,542,542,542,0
|
|
20230905,160900,105092673,542,542,542,542,0
|
|
20230905,160800,105092673,542,542,542,542,0
|
|
20230905,160700,105092673,542,542,542,542,0
|
|
20230905,160600,105092673,542,542,542,542,0
|
|
20230905,160500,105092673,542,542,542,542,0
|
|
20230905,160400,105092673,542,542,542,542,0
|
|
20230905,160300,105092673,542,542,542,542,0
|
|
20230905,160200,105092673,542,542,542,542,0
|
|
20230905,160100,105092673,542,542,542,542,0
|
|
20230905,160000,105092673,542,542,542,542,0
|
|
20230905,155900,105092673,542,542,542,542,0
|
|
20230905,155800,105092673,542,542,542,542,0
|
|
20230905,155700,105092673,542,542,542,542,0
|
|
20230905,155600,105092673,542,542,542,542,0
|
|
20230905,155500,105092673,542,542,542,542,0
|
|
20230905,155400,105092673,542,542,542,542,0
|
|
20230905,155300,105092673,542,542,542,542,0
|
|
20230905,155200,105092673,542,542,542,542,0
|
|
20230905,155100,105092673,542,542,542,542,0
|
|
20230905,155000,105092673,542,542,542,542,0
|
|
20230905,154900,105092673,542,542,542,542,0
|
|
20230905,154800,105092673,542,542,542,542,33
|
|
20230905,154700,105092673,542,542,542,542,0
|
|
20230905,154600,105092673,542,542,542,542,0
|
|
20230905,154500,105092673,542,542,542,542,0
|
|
20230905,154400,105092673,542,542,542,542,0
|
|
20230905,154300,105092673,542,542,542,542,0
|
|
20230905,154200,105092673,542,542,542,542,0
|
|
20230905,154100,105092673,542,542,542,542,0
|
|
20230905,154000,105092673,542,542,542,542,0
|
|
20230905,153900,105092673,542,542,542,542,0
|
|
20230905,153800,105092673,542,542,542,542,0
|
|
20230905,153700,105092673,542,542,542,542,0
|
|
20230905,153600,105092673,542,542,542,542,0
|
|
20230905,153500,105092673,542,542,542,542,0
|
|
20230905,153400,105092673,542,542,542,542,0
|
|
20230905,153300,105092673,542,542,542,542,0
|
|
20230905,153200,105092673,542,542,542,542,0
|
|
20230905,153100,105092673,542,542,542,542,0
|
|
20230905,153000,105092673,542,542,542,542,33
|
|
20230905,152900,105074787,542,542,542,542,0
|
|
20230905,152800,105074787,542,542,542,542,0
|
|
20230905,152700,105074787,542,542,542,542,0
|
|
20230905,152600,105074787,542,542,542,542,0
|
|
20230905,152500,105074787,542,542,542,542,0
|
|
20230905,152400,105074787,542,542,542,542,0
|
|
20230905,152300,105074787,542,542,542,542,0
|
|
20230905,152200,105074787,542,542,542,542,0
|
|
20230905,152100,105074787,542,542,542,542,0
|
|
20230905,152000,105074787,542,542,542,542,0
|
|
20230905,151900,105074787,542,542,542,542,0
|
|
20230905,151800,105074787,542,542,542,542,0
|
|
20230905,151700,105074787,542,542,542,542,0
|
|
20230905,151600,105074787,542,542,542,542,0
|
|
20230905,151500,105074787,542,542,542,542,0
|
|
20230905,151400,105074787,542,542,542,542,0
|
|
20230905,151300,105074787,542,542,542,542,2443
|
|
20230905,151200,103750681,542,542,542,542,0
|
|
20230905,151100,103750681,542,542,542,542,0
|
|
20230905,151000,103750681,542,543,543,542,9
|
|
20230905,150900,103745802,543,543,543,543,0
|
|
20230905,150800,103745802,543,544,544,543,348
|
|
20230905,150700,103556491,544,544,544,544,0
|
|
20230905,150600,103556491,544,543,544,543,6054
|
|
20230905,150500,100263169,543,543,543,543,3027
|
|
20230905,150400,98619508,543,543,543,543,12
|
|
20230905,150300,98612992,543,543,543,543,12
|
|
20230905,150200,98606476,543,543,543,543,328
|
|
20230905,150100,98428372,543,543,543,543,0
|
|
20230905,150000,98428372,543,543,543,543,0
|
|
20230905,145900,98428372,543,543,543,543,0
|
|
20230905,145800,98428372,543,543,543,543,2500
|
|
20230905,145700,97070872,543,543,543,543,0
|
|
20230905,145600,97070872,543,543,543,543,0
|
|
20230905,145500,97070872,543,543,543,543,0
|
|
20230905,145400,97070872,543,543,543,543,0
|
|
20230905,145300,97070872,543,543,543,543,1
|
|
20230905,145200,97070329,542,542,542,542,0
|
|
20230905,145100,97070329,542,542,542,542,0
|
|
20230905,145000,97070329,542,542,542,542,10
|
|
20230905,144900,97064909,542,542,542,542,0
|
|
20230905,144800,97064909,542,542,542,542,22
|
|
20230905,144700,97052985,547,547,547,547,0
|
|
20230905,144600,97052985,547,547,547,547,0
|
|
20230905,144500,97052985,547,547,547,547,0
|
|
20230905,144400,97052985,547,547,547,547,0
|
|
20230905,144300,97052985,547,547,547,547,0
|
|
20230905,144200,97052985,547,547,547,547,0
|
|
20230905,144100,97052985,547,547,547,547,0
|
|
20230905,144000,97052985,547,547,547,547,0
|
|
20230905,143900,97052985,547,547,547,547,0
|
|
20230905,143800,97052985,547,547,547,547,0
|
|
20230905,143700,97052985,547,547,547,547,0
|
|
20230905,143600,97052985,547,547,547,547,0
|
|
20230905,143500,97052985,547,547,547,547,0
|
|
20230905,143400,97052985,547,543,547,543,6
|
|
20230905,143300,97049718,543,543,543,543,24
|
|
20230905,143200,97036686,543,543,543,543,0
|
|
20230905,143100,97036686,543,543,543,543,0
|
|
20230905,143000,97036686,543,543,543,543,0
|
|
20230905,142900,97036686,543,543,543,543,0
|
|
20230905,142800,97036686,543,542,543,542,136
|
|
20230905,142700,96962874,543,542,543,542,92
|
|
20230905,142600,96913008,542,542,542,542,0
|
|
20230905,142500,96913008,542,542,542,542,3
|
|
20230905,142400,96911382,543,543,543,543,0
|
|
20230905,142300,96911382,543,543,543,543,0
|
|
20230905,142200,96911382,543,543,543,543,0
|
|
20230905,142100,96911382,543,543,543,543,0
|
|
20230905,142000,96911382,543,543,543,543,0
|
|
20230905,141900,96911382,543,543,543,543,0
|
|
20230905,141800,96911382,543,543,543,543,1
|
|
20230905,141700,96910839,542,542,542,542,0
|
|
20230905,141600,96910839,542,542,542,542,0
|
|
20230905,141500,96910839,542,542,542,542,0
|
|
20230905,141400,96910839,542,542,542,542,0
|
|
20230905,141300,96910839,542,542,542,542,0
|
|
20230905,141200,96910839,542,542,542,542,2
|
|
20230905,141100,96909755,541,541,541,541,0
|
|
20230905,141000,96909755,541,541,541,541,0
|
|
20230905,140900,96909755,541,541,541,541,0
|
|
20230905,140800,96909755,541,541,541,541,0
|
|
20230905,140700,96909755,541,541,541,541,232
|
|
20230905,140600,96784243,541,541,541,541,6337
|
|
20230905,140500,93355926,540,540,540,540,0
|
|
20230905,140400,93355926,540,540,540,540,0
|
|
20230905,140300,93355926,540,541,541,540,8411
|
|
20230905,140200,88813954,542,542,542,542,0
|
|
20230905,140100,88813954,542,542,542,542,0
|
|
20230905,140000,88813954,542,542,542,542,0
|
|
20230905,135900,88813954,542,542,542,542,0
|
|
20230905,135800,88813954,542,542,542,542,0
|
|
20230905,135700,88813954,542,542,542,542,0
|
|
20230905,135600,88813954,542,542,542,542,0
|
|
20230905,135500,88813954,542,542,542,542,815
|
|
20230905,135400,88372224,542,542,542,542,0
|
|
20230905,135300,88372224,542,542,542,542,0
|
|
20230905,135200,88372224,542,542,542,542,0
|
|
20230905,135100,88372224,542,542,542,542,27
|
|
20230905,135000,88357590,544,544,544,544,0
|
|
20230905,134900,88357590,544,544,544,544,0
|
|
20230905,134800,88357590,544,544,544,544,0
|
|
20230905,134700,88357590,544,544,544,544,0
|
|
20230905,134600,88357590,544,544,544,544,0
|
|
20230905,134500,88357590,544,544,544,544,1000
|
|
20230905,134400,87813590,544,544,544,544,29
|
|
20230905,134300,87797814,544,544,544,544,2
|
|
20230905,134200,87796726,545,545,545,545,0
|
|
20230905,134100,87796726,545,545,545,545,0
|
|
20230905,134000,87796726,545,545,545,545,0
|
|
20230905,133900,87796726,545,545,545,545,2790
|
|
20230905,133800,86276176,545,545,545,545,203
|
|
20230905,133700,86165541,545,545,545,545,7
|
|
20230905,133600,86161726,545,543,545,543,5100
|
|
20230905,133500,83382237,542,542,542,542,12
|
|
20230905,133400,83375733,542,542,542,542,0
|
|
20230905,133300,83375733,542,542,542,542,0
|
|
20230905,133200,83375733,542,542,542,542,0
|
|
20230905,133100,83375733,542,542,542,542,0
|
|
20230905,133000,83375733,542,542,542,542,0
|
|
20230905,132900,83375733,542,542,542,542,0
|
|
20230905,132800,83375733,542,542,542,542,0
|
|
20230905,132700,83375733,542,542,542,542,0
|
|
20230905,132600,83375733,542,542,542,542,121
|
|
20230905,132500,83310151,543,543,543,543,100
|
|
20230905,132400,83255851,543,543,543,543,200
|
|
20230905,132300,83147251,544,543,544,543,3500
|
|
20230905,132200,81243268,541,541,541,541,0
|
|
20230905,132100,81243268,541,541,541,541,0
|
|
20230905,132000,81243268,541,541,541,541,288
|
|
20230905,131900,81087460,541,540,541,540,182
|
|
20230905,131800,80989059,541,541,541,541,0
|
|
20230905,131700,80989059,541,541,541,541,719
|
|
20230905,131600,80600080,542,542,542,542,0
|
|
20230905,131500,80600080,542,542,542,542,0
|
|
20230905,131400,80600080,542,542,542,542,0
|
|
20230905,131300,80600080,542,542,542,542,0
|
|
20230905,131200,80600080,542,542,542,542,0
|
|
20230905,131100,80600080,542,542,542,542,0
|
|
20230905,131000,80600080,542,542,542,542,1
|
|
20230905,130900,80599538,540,540,540,540,0
|
|
20230905,130800,80599538,540,540,540,540,0
|
|
20230905,130700,80599538,540,540,540,540,0
|
|
20230905,130600,80599538,540,539,540,537,1771
|
|
20230905,130500,79646843,540,542,542,540,1138
|
|
20230905,130400,79031201,543,543,543,543,1556
|
|
20230905,130300,78186293,543,545,545,543,999
|
|
20230905,130200,77641849,545,545,545,545,10
|
|
20230905,130100,77636399,546,546,546,546,0
|
|
20230905,130000,77636399,546,546,546,546,10
|
|
20230905,125900,77630939,546,546,546,546,0
|
|
20230905,125800,77630939,546,546,546,546,72
|
|
20230905,125700,77591627,546,546,546,546,2
|
|
20230905,125600,77590535,546,546,546,546,6
|
|
20230905,125500,77587259,549,549,549,549,500
|
|
20230905,125400,77312759,549,549,549,549,229
|
|
20230905,125300,77187038,549,549,550,549,1612
|
|
20230905,125200,76300521,549,549,549,549,710
|
|
20230905,125100,75910731,550,550,550,550,0
|
|
20230905,125000,75910731,550,550,550,550,0
|
|
20230905,124900,75910731,550,550,550,550,0
|
|
20230905,124800,75910731,550,550,550,550,0
|
|
20230905,124700,75910731,550,545,550,545,11008
|
|
20230905,124600,69861787,544,544,544,544,5
|
|
20230905,124500,69859067,544,544,544,543,5
|
|
20230905,124400,69856349,544,544,544,544,75
|
|
20230905,124300,69815549,544,544,544,544,5
|
|
20230905,124200,69812829,544,544,544,544,3
|
|
20230905,124100,69811197,545,545,545,545,100
|
|
20230905,124000,69756697,545,545,545,545,0
|
|
20230905,123900,69756697,545,545,545,545,18
|
|
20230905,123800,69746887,545,545,545,545,1
|
|
20230905,123700,69746342,543,543,543,543,1
|
|
20230905,123600,69745799,546,546,546,546,0
|
|
20230905,123500,69745799,546,546,546,546,0
|
|
20230905,123400,69745799,546,546,546,546,0
|
|
20230905,123300,69745799,546,546,546,546,0
|
|
20230905,123200,69745799,546,546,546,546,0
|
|
20230905,123100,69745799,546,546,546,546,0
|
|
20230905,123000,69745799,546,546,546,546,0
|
|
20230905,122900,69745799,546,546,546,546,0
|
|
20230905,122800,69745799,546,547,549,546,8001
|
|
20230905,122700,65357142,548,544,549,544,30374
|
|
20230905,122600,48716971,544,542,544,542,3886
|
|
20230905,122500,46605399,541,541,541,541,58
|
|
20230905,122400,46574021,541,541,541,541,185
|
|
20230905,122300,46473936,540,540,540,540,0
|
|
20230905,122200,46473936,540,540,540,540,401
|
|
20230905,122100,46257396,538,538,538,538,97
|
|
20230905,122000,46205210,541,541,541,541,0
|
|
20230905,121900,46205210,541,541,541,541,0
|
|
20230905,121800,46205210,541,541,541,541,0
|
|
20230905,121700,46205210,541,541,541,541,0
|
|
20230905,121600,46205210,541,541,541,541,0
|
|
20230905,121500,46205210,541,541,541,541,0
|
|
20230905,121400,46205210,541,541,541,541,0
|
|
20230905,121300,46205210,541,539,541,539,4000
|
|
20230905,121200,44041576,539,539,539,539,0
|
|
20230905,121100,44041576,539,539,539,539,0
|
|
20230905,121000,44041576,539,539,539,539,0
|
|
20230905,120900,44041576,539,538,539,538,3
|
|
20230905,120800,44039961,539,537,539,537,7
|
|
20230905,120700,44036195,538,538,538,538,40
|
|
20230905,120600,44014675,539,539,539,539,0
|
|
20230905,120500,44014675,539,539,539,539,200
|
|
20230905,120400,43906875,540,540,540,540,0
|
|
20230905,120300,43906875,540,540,540,540,0
|
|
20230905,120200,43906875,540,540,540,540,0
|
|
20230905,120100,43906875,540,537,540,537,4000
|
|
20230905,120000,41749380,537,537,537,537,0
|
|
20230905,115900,41749380,537,537,537,537,10
|
|
20230905,115800,41744010,536,536,536,536,0
|
|
20230905,115700,41744010,536,536,536,536,0
|
|
20230905,115600,41744010,536,536,536,536,213
|
|
20230905,115500,41629842,537,537,537,537,0
|
|
20230905,115400,41629842,537,537,537,537,0
|
|
20230905,115300,41629842,537,537,537,537,0
|
|
20230905,115200,41629842,537,537,537,537,0
|
|
20230905,115100,41629842,537,537,537,537,20
|
|
20230905,115000,41619102,536,536,536,536,0
|
|
20230905,114900,41619102,536,536,536,536,25
|
|
20230905,114800,41605702,537,537,537,537,0
|
|
20230905,114700,41605702,537,537,537,536,141
|
|
20230905,114600,41530077,537,537,537,537,77
|
|
20230905,114500,41488728,537,537,537,537,44
|
|
20230905,114400,41465100,538,538,538,538,1000
|
|
20230905,114300,40927100,537,537,537,537,25
|
|
20230905,114200,40913675,537,537,537,537,0
|
|
20230905,114100,40913675,537,537,537,537,0
|
|
20230905,114000,40913675,537,537,537,537,0
|
|
20230905,113900,40913675,537,537,537,537,0
|
|
20230905,113800,40913675,537,537,537,537,0
|
|
20230905,113700,40913675,537,537,537,537,7
|
|
20230905,113600,40909916,536,536,536,536,0
|
|
20230905,113500,40909916,536,536,536,536,0
|
|
20230905,113400,40909916,536,536,536,536,0
|
|
20230905,113300,40909916,536,536,536,536,0
|
|
20230905,113200,40909916,536,536,536,536,0
|
|
20230905,113100,40909916,536,536,536,536,0
|
|
20230905,113000,40909916,536,536,536,536,10
|
|
20230905,112900,40904556,537,537,537,537,0
|
|
20230905,112800,40904556,537,538,538,537,158
|
|
20230905,112700,40819709,538,538,538,538,0
|
|
20230905,112600,40819709,538,538,538,538,0
|
|
20230905,112500,40819709,538,538,538,538,0
|
|
20230905,112400,40819709,538,538,538,538,0
|
|
20230905,112300,40819709,538,538,538,538,0
|
|
20230905,112200,40819709,538,538,538,538,0
|
|
20230905,112100,40819709,538,538,538,538,0
|
|
20230905,112000,40819709,538,538,538,538,11
|
|
20230905,111900,40813791,538,538,538,538,0
|
|
20230905,111800,40813791,538,538,538,538,56
|
|
20230905,111700,40783663,538,538,538,538,0
|
|
20230905,111600,40783663,538,538,538,538,0
|
|
20230905,111500,40783663,538,538,538,538,1
|
|
20230905,111400,40783125,536,536,536,536,0
|
|
20230905,111300,40783125,536,536,536,536,0
|
|
20230905,111200,40783125,536,536,536,536,0
|
|
20230905,111100,40783125,536,536,536,536,0
|
|
20230905,111000,40783125,536,536,536,536,0
|
|
20230905,110900,40783125,536,536,536,536,0
|
|
20230905,110800,40783125,536,536,536,536,0
|
|
20230905,110700,40783125,536,536,536,536,0
|
|
20230905,110600,40783125,536,536,536,536,0
|
|
20230905,110500,40783125,536,536,536,536,0
|
|
20230905,110400,40783125,536,535,536,535,1000
|
|
20230905,110300,40247183,536,535,536,535,2282
|
|
20230905,110200,39024507,536,536,536,536,0
|
|
20230905,110100,39024507,536,536,536,536,0
|
|
20230905,110000,39024507,536,536,536,536,0
|
|
20230905,105900,39024507,536,536,536,536,0
|
|
20230905,105800,39024507,536,536,536,536,0
|
|
20230905,105700,39024507,536,536,536,536,0
|
|
20230905,105600,39024507,536,536,536,536,0
|
|
20230905,105500,39024507,536,536,536,536,0
|
|
20230905,105400,39024507,536,536,536,536,0
|
|
20230905,105300,39024507,536,536,536,536,0
|
|
20230905,105200,39024507,536,535,536,535,200
|
|
20230905,105100,38917351,535,535,535,535,100
|
|
20230905,105000,38863851,535,535,535,535,0
|
|
20230905,104900,38863851,535,534,535,534,167
|
|
20230905,104800,38774663,535,535,535,535,0
|
|
20230905,104700,38774663,535,535,535,535,0
|
|
20230905,104600,38774663,535,535,535,535,17
|
|
20230905,104500,38765568,535,535,535,535,0
|
|
20230905,104400,38765568,535,535,535,535,0
|
|
20230905,104300,38765568,535,535,535,535,0
|
|
20230905,104200,38765568,535,535,535,535,1
|
|
20230905,104100,38765033,535,535,535,535,0
|
|
20230905,104000,38765033,535,535,535,535,0
|
|
20230905,103900,38765033,535,535,535,535,0
|
|
20230905,103800,38765033,535,535,535,535,0
|
|
20230905,103700,38765033,535,535,535,535,1
|
|
20230905,103600,38764498,533,535,535,533,2033
|
|
20230905,103500,37678279,536,536,536,536,1343
|
|
20230905,103400,36958431,536,536,536,536,3
|
|
20230905,103300,36956823,536,536,536,536,0
|
|
20230905,103200,36956823,536,536,536,536,0
|
|
20230905,103100,36956823,536,536,536,536,0
|
|
20230905,103000,36956823,536,536,536,536,0
|
|
20230905,102900,36956823,536,536,536,536,0
|
|
20230905,102800,36956823,536,536,536,536,0
|
|
20230905,102700,36956823,536,536,536,536,0
|
|
20230905,102600,36956823,536,538,538,536,171
|
|
20230905,102500,36864973,539,539,539,539,2028
|
|
20230905,102400,35771881,536,536,536,536,51
|
|
20230905,102300,35744545,538,537,538,537,500
|
|
20230905,102200,35475651,538,538,538,538,0
|
|
20230905,102100,35475651,538,538,538,538,0
|
|
20230905,102000,35475651,538,538,538,538,0
|
|
20230905,101900,35475651,538,538,538,538,0
|
|
20230905,101800,35475651,538,538,538,538,0
|
|
20230905,101700,35475651,538,538,538,538,0
|
|
20230905,101600,35475651,538,538,538,538,0
|
|
20230905,101500,35475651,538,538,538,538,0
|
|
20230905,101400,35475651,538,538,538,538,0
|
|
20230905,101300,35475651,538,538,538,538,971
|
|
20230905,101200,34953253,540,540,540,540,0
|
|
20230905,101100,34953253,540,540,540,540,0
|
|
20230905,101000,34953253,540,535,540,535,1000
|
|
20230905,100900,34414838,533,533,533,533,36
|
|
20230905,100800,34395650,535,535,535,535,157
|
|
20230905,100700,34311655,535,535,535,535,0
|
|
20230905,100600,34311655,535,535,535,535,1200
|
|
20230905,100500,33669655,535,535,535,535,2
|
|
20230905,100400,33668585,533,533,533,533,0
|
|
20230905,100300,33668585,533,533,533,533,984
|
|
20230905,100200,33144113,533,533,533,533,1
|
|
20230905,100100,33143580,532,530,532,530,1086
|
|
20230905,100000,32565998,530,530,530,530,0
|
|
20230905,095900,32565998,530,529,530,529,2127
|
|
20230905,095800,31440814,527,527,527,527,0
|
|
20230905,095700,31440814,527,527,527,527,0
|
|
20230905,095600,31440814,527,527,527,527,0
|
|
20230905,095500,31440814,527,527,527,527,0
|
|
20230905,095400,31440814,527,527,527,527,0
|
|
20230905,095300,31440814,527,527,527,527,0
|
|
20230905,095200,31440814,527,527,527,527,0
|
|
20230905,095100,31440814,527,527,527,527,21
|
|
20230905,095000,31429747,528,528,528,528,0
|
|
20230905,094900,31429747,528,528,528,528,800
|
|
20230905,094800,31007347,528,528,528,528,0
|
|
20230905,094700,31007347,528,529,529,528,1500
|
|
20230905,094600,30215039,533,533,533,533,0
|
|
20230905,094500,30215039,533,530,533,529,851
|
|
20230905,094400,29764553,533,533,533,533,1
|
|
20230905,094300,29764020,533,530,533,530,752
|
|
20230905,094200,29365457,530,531,532,530,4317
|
|
20230905,094100,27074054,532,533,534,532,20045
|
|
20230905,094000,16391776,533,534,534,533,2603
|
|
20230905,093900,15003557,535,535,535,535,140
|
|
20230905,093800,14928657,536,536,536,536,226
|
|
20230905,093700,14807521,536,536,536,536,18
|
|
20230905,093600,14797873,537,537,537,537,5
|
|
20230905,093500,14795188,534,534,534,534,200
|
|
20230905,093400,14688388,535,536,536,535,167
|
|
20230905,093300,14598886,538,538,538,538,1
|
|
20230905,093200,14598348,538,538,538,538,15
|
|
20230905,093100,14590278,538,538,538,538,0
|
|
20230905,093000,14590278,538,538,538,538,0
|
|
20230905,092900,14590278,538,538,538,538,0
|
|
20230905,092800,14590278,538,538,538,538,0
|
|
20230905,092700,14590278,538,535,538,535,20
|
|
20230905,092600,14579563,535,535,535,535,0
|
|
20230905,092500,14579563,535,535,535,535,0
|
|
20230905,092400,14579563,535,536,536,535,102
|
|
20230905,092300,14524976,538,540,540,538,327
|
|
20230905,092200,14348736,541,541,541,541,0
|
|
20230905,092100,14348736,541,541,541,541,2000
|
|
20230905,092000,13266736,541,541,541,541,0
|
|
20230905,091900,13266736,541,541,541,541,5
|
|
20230905,091800,13264031,541,541,541,541,0
|
|
20230905,091700,13264031,541,538,541,538,10
|
|
20230905,091600,13258642,536,536,536,536,0
|
|
20230905,091500,13258642,536,536,536,536,2
|
|
20230905,091400,13257570,538,537,538,537,591
|
|
20230905,091300,12940194,537,537,537,537,164
|
|
20230905,091200,12852126,537,537,537,537,13
|
|
20230905,091100,12845145,538,538,538,538,518
|
|
20230905,091000,12566461,539,539,539,539,0
|
|
20230905,090900,12566461,539,539,539,539,13
|
|
20230905,090800,12559454,540,540,540,540,0
|
|
20230905,090700,12559454,540,540,540,540,5
|
|
20230905,090600,12556754,540,540,540,540,8
|
|
20230905,090500,12552434,540,537,540,537,18
|
|
20230905,090400,12542717,537,541,541,537,16
|
|
20230905,090300,12534109,541,541,541,541,0
|
|
20230905,090200,12534109,541,538,542,538,912
|
|
20230905,090100,12041254,539,536,539,536,153
|
|
20230905,090000,11958790,537,539,539,537,22187
|