584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184100,101891938,543,543,543,543,1637
|
|
20230802,184000,101891938,543,543,543,543,0
|
|
20230802,183900,101891938,543,543,543,543,0
|
|
20230802,183800,101891938,543,543,543,543,0
|
|
20230802,183700,101891938,543,543,543,543,0
|
|
20230802,183600,101891938,543,543,543,543,0
|
|
20230802,183500,101891938,543,543,543,543,0
|
|
20230802,183400,101891938,543,543,543,543,0
|
|
20230802,183300,101891938,543,543,543,543,0
|
|
20230802,183200,101891938,543,543,543,543,0
|
|
20230802,183100,101891938,543,543,543,543,0
|
|
20230802,183000,101891938,543,543,543,543,0
|
|
20230802,182900,101891938,543,543,543,543,0
|
|
20230802,182800,101891938,543,543,543,543,0
|
|
20230802,182700,101891938,543,543,543,543,0
|
|
20230802,182600,101891938,543,543,543,543,0
|
|
20230802,182500,101891938,543,543,543,543,0
|
|
20230802,182400,101891938,543,543,543,543,0
|
|
20230802,182300,101891938,543,543,543,543,0
|
|
20230802,182200,101891938,543,543,543,543,0
|
|
20230802,182100,101891938,543,543,543,543,0
|
|
20230802,182000,101891938,543,543,543,543,0
|
|
20230802,181900,101891938,543,543,543,543,0
|
|
20230802,181800,101891938,543,543,543,543,0
|
|
20230802,181700,101891938,543,543,543,543,0
|
|
20230802,181600,101891938,543,543,543,543,0
|
|
20230802,181500,101891938,543,543,543,543,0
|
|
20230802,181400,101891938,543,543,543,543,0
|
|
20230802,181300,101891938,543,543,543,543,0
|
|
20230802,181200,101891938,543,543,543,543,0
|
|
20230802,181100,101891938,543,543,543,543,1637
|
|
20230802,181000,101891938,543,543,543,543,0
|
|
20230802,180900,101891938,543,543,543,543,0
|
|
20230802,180800,101891938,543,543,543,543,0
|
|
20230802,180700,101891938,543,543,543,543,0
|
|
20230802,180600,101891938,543,543,543,543,0
|
|
20230802,180500,101891938,543,543,543,543,0
|
|
20230802,180400,101891938,543,543,543,543,0
|
|
20230802,180300,101891938,543,543,543,543,0
|
|
20230802,180200,101891938,543,543,543,543,0
|
|
20230802,180100,101891938,543,543,543,543,0
|
|
20230802,180000,101891938,543,543,543,543,0
|
|
20230802,175900,101891938,543,543,543,543,0
|
|
20230802,175800,101891938,543,543,543,543,0
|
|
20230802,175700,101891938,543,543,543,543,0
|
|
20230802,175600,101891938,543,543,543,543,0
|
|
20230802,175500,101891938,543,543,543,543,0
|
|
20230802,175400,101891938,543,543,543,543,0
|
|
20230802,175300,101891938,543,543,543,543,0
|
|
20230802,175200,101891938,543,543,543,543,0
|
|
20230802,175100,101891938,543,543,543,543,0
|
|
20230802,175000,101891938,543,543,543,543,0
|
|
20230802,174900,101891938,543,543,543,543,0
|
|
20230802,174800,101891938,543,543,543,543,0
|
|
20230802,174700,101891938,543,543,543,543,0
|
|
20230802,174600,101891938,543,543,543,543,0
|
|
20230802,174500,101891938,543,543,543,543,0
|
|
20230802,174400,101891938,543,543,543,543,0
|
|
20230802,174300,101891938,543,543,543,543,0
|
|
20230802,174200,101891938,543,543,543,543,0
|
|
20230802,174100,101891938,543,543,543,543,1637
|
|
20230802,174000,101891938,543,543,543,543,0
|
|
20230802,173900,101891938,543,543,543,543,0
|
|
20230802,173800,101891938,543,543,543,543,0
|
|
20230802,173700,101891938,543,543,543,543,0
|
|
20230802,173600,101891938,543,543,543,543,0
|
|
20230802,173500,101891938,543,543,543,543,0
|
|
20230802,173400,101891938,543,543,543,543,0
|
|
20230802,173300,101891938,543,543,543,543,0
|
|
20230802,173200,101891938,543,543,543,543,0
|
|
20230802,173100,101891938,543,543,543,543,0
|
|
20230802,173000,101891938,543,543,543,543,0
|
|
20230802,172900,101891938,543,543,543,543,0
|
|
20230802,172800,101891938,543,543,543,543,0
|
|
20230802,172700,101891938,543,543,543,543,0
|
|
20230802,172600,101891938,543,543,543,543,0
|
|
20230802,172500,101891938,543,543,543,543,0
|
|
20230802,172400,101891938,543,543,543,543,0
|
|
20230802,172300,101891938,543,543,543,543,0
|
|
20230802,172200,101891938,543,543,543,543,0
|
|
20230802,172100,101891938,543,543,543,543,0
|
|
20230802,172000,101891938,543,543,543,543,0
|
|
20230802,171900,101891938,543,543,543,543,0
|
|
20230802,171800,101891938,543,543,543,543,0
|
|
20230802,171700,101891938,543,543,543,543,0
|
|
20230802,171600,101891938,543,543,543,543,0
|
|
20230802,171500,101891938,543,543,543,543,0
|
|
20230802,171400,101891938,543,543,543,543,0
|
|
20230802,171300,101891938,543,543,543,543,0
|
|
20230802,171200,101891938,543,543,543,543,0
|
|
20230802,171100,101891938,543,543,543,543,1637
|
|
20230802,171000,101891938,543,543,543,543,0
|
|
20230802,170900,101891938,543,543,543,543,0
|
|
20230802,170800,101891938,543,543,543,543,0
|
|
20230802,170700,101891938,543,543,543,543,0
|
|
20230802,170600,101891938,543,543,543,543,0
|
|
20230802,170500,101891938,543,543,543,543,0
|
|
20230802,170400,101891938,543,543,543,543,0
|
|
20230802,170300,101891938,543,543,543,543,0
|
|
20230802,170200,101891938,543,543,543,543,0
|
|
20230802,170100,101891938,543,543,543,543,0
|
|
20230802,170000,101891938,543,543,543,543,0
|
|
20230802,165900,101891938,543,543,543,543,0
|
|
20230802,165800,101891938,543,543,543,543,0
|
|
20230802,165700,101891938,543,543,543,543,0
|
|
20230802,165600,101891938,543,543,543,543,0
|
|
20230802,165500,101891938,543,543,543,543,0
|
|
20230802,165400,101891938,543,543,543,543,0
|
|
20230802,165300,101891938,543,543,543,543,0
|
|
20230802,165200,101891938,543,543,543,543,0
|
|
20230802,165100,101891938,543,543,543,543,0
|
|
20230802,165000,101891938,543,543,543,543,0
|
|
20230802,164900,101891938,543,543,543,543,0
|
|
20230802,164800,101891938,543,543,543,543,0
|
|
20230802,164700,101891938,543,543,543,543,0
|
|
20230802,164600,101891938,543,543,543,543,0
|
|
20230802,164500,101891938,543,543,543,543,0
|
|
20230802,164400,101891938,543,543,543,543,0
|
|
20230802,164300,101891938,543,543,543,543,0
|
|
20230802,164200,101891938,543,543,543,543,0
|
|
20230802,164100,101891938,543,543,543,543,1637
|
|
20230802,164000,101891938,543,543,543,543,0
|
|
20230802,163900,101891938,543,543,543,543,0
|
|
20230802,163800,101891938,543,543,543,543,0
|
|
20230802,163700,101891938,543,543,543,543,0
|
|
20230802,163600,101891938,543,543,543,543,0
|
|
20230802,163500,101891938,543,543,543,543,0
|
|
20230802,163400,101891938,543,543,543,543,0
|
|
20230802,163300,101891938,543,543,543,543,0
|
|
20230802,163200,101891938,543,543,543,543,0
|
|
20230802,163100,101891938,543,543,543,543,0
|
|
20230802,163000,101891938,543,543,543,543,0
|
|
20230802,162900,101891938,543,543,543,543,0
|
|
20230802,162800,101891938,543,543,543,543,0
|
|
20230802,162700,101891938,543,543,543,543,0
|
|
20230802,162600,101891938,543,543,543,543,0
|
|
20230802,162500,101891938,543,543,543,543,0
|
|
20230802,162400,101891938,543,543,543,543,0
|
|
20230802,162300,101891938,543,543,543,543,0
|
|
20230802,162200,101891938,543,543,543,543,0
|
|
20230802,162100,101891938,543,543,543,543,0
|
|
20230802,162000,101891938,543,543,543,543,0
|
|
20230802,161900,101891938,543,543,543,543,0
|
|
20230802,161800,101891938,543,543,543,543,0
|
|
20230802,161700,101891938,543,543,543,543,0
|
|
20230802,161600,101891938,543,543,543,543,0
|
|
20230802,161500,101891938,543,543,543,543,0
|
|
20230802,161400,101891938,543,543,543,543,0
|
|
20230802,161300,101891938,543,543,543,543,0
|
|
20230802,161200,101891938,543,543,543,543,0
|
|
20230802,161100,101891938,543,543,543,543,1637
|
|
20230802,161000,101891938,543,543,543,543,0
|
|
20230802,160900,101891938,543,543,543,543,0
|
|
20230802,160800,101891938,543,543,543,543,0
|
|
20230802,160700,101891938,543,543,543,543,0
|
|
20230802,160600,101891938,543,543,543,543,0
|
|
20230802,160500,101891938,543,543,543,543,0
|
|
20230802,160400,101891938,543,543,543,543,0
|
|
20230802,160300,101891938,543,543,543,543,0
|
|
20230802,160200,101891938,543,543,543,543,0
|
|
20230802,160100,101891938,543,543,543,543,0
|
|
20230802,160000,101891938,543,543,543,543,0
|
|
20230802,155900,101891938,543,543,543,543,0
|
|
20230802,155800,101891938,543,543,543,543,0
|
|
20230802,155700,101891938,543,543,543,543,0
|
|
20230802,155600,101891938,543,543,543,543,0
|
|
20230802,155500,101891938,543,543,543,543,0
|
|
20230802,155400,101891938,543,543,543,543,0
|
|
20230802,155300,101891938,543,543,543,543,0
|
|
20230802,155200,101891938,543,543,543,543,0
|
|
20230802,155100,101891938,543,543,543,543,0
|
|
20230802,155000,101891938,543,543,543,543,0
|
|
20230802,154900,101891938,543,543,543,543,0
|
|
20230802,154800,101891938,543,543,543,543,0
|
|
20230802,154700,101891938,543,543,543,543,0
|
|
20230802,154600,101891938,543,543,543,543,0
|
|
20230802,154500,101891938,543,543,543,543,0
|
|
20230802,154400,101891938,543,543,543,543,0
|
|
20230802,154300,101891938,543,543,543,543,0
|
|
20230802,154200,101891938,543,543,543,543,0
|
|
20230802,154100,101891938,543,543,543,543,1637
|
|
20230802,154000,101891938,543,543,543,543,0
|
|
20230802,153900,101891938,543,543,543,543,0
|
|
20230802,153800,101891938,543,543,543,543,0
|
|
20230802,153700,101891938,543,543,543,543,0
|
|
20230802,153600,101891938,543,543,543,543,0
|
|
20230802,153500,101891938,543,543,543,543,0
|
|
20230802,153400,101891938,543,543,543,543,0
|
|
20230802,153300,101891938,543,543,543,543,0
|
|
20230802,153200,101891938,543,543,543,543,0
|
|
20230802,153100,101891938,543,543,543,543,0
|
|
20230802,153000,101891938,543,543,543,543,1637
|
|
20230802,152900,101003047,544,544,544,544,0
|
|
20230802,152800,101003047,544,544,544,544,0
|
|
20230802,152700,101003047,544,544,544,544,0
|
|
20230802,152600,101003047,544,544,544,544,0
|
|
20230802,152500,101003047,544,544,544,544,0
|
|
20230802,152400,101003047,544,544,544,544,0
|
|
20230802,152300,101003047,544,544,544,544,0
|
|
20230802,152200,101003047,544,544,544,544,0
|
|
20230802,152100,101003047,544,544,544,544,0
|
|
20230802,152000,101003047,544,544,544,544,0
|
|
20230802,151900,101003047,544,534,544,534,250
|
|
20230802,151800,100867547,534,534,534,534,380
|
|
20230802,151700,100664627,544,544,544,544,0
|
|
20230802,151600,100664627,544,544,544,544,0
|
|
20230802,151500,100664627,544,531,544,531,10379
|
|
20230802,151400,95068968,531,531,531,531,10
|
|
20230802,151300,95063658,531,531,531,531,0
|
|
20230802,151200,95063658,531,531,531,531,0
|
|
20230802,151100,95063658,531,531,531,531,0
|
|
20230802,151000,95063658,531,531,531,531,0
|
|
20230802,150900,95063658,531,531,531,531,0
|
|
20230802,150800,95063658,531,530,531,530,804
|
|
20230802,150700,94636803,530,530,530,530,0
|
|
20230802,150600,94636803,530,530,530,530,0
|
|
20230802,150500,94636803,530,530,530,530,0
|
|
20230802,150400,94636803,530,530,530,530,0
|
|
20230802,150300,94636803,530,530,530,530,1
|
|
20230802,150200,94636273,528,529,529,528,795
|
|
20230802,150100,94215865,530,530,530,530,0
|
|
20230802,150000,94215865,530,530,530,530,0
|
|
20230802,145900,94215865,530,530,530,530,0
|
|
20230802,145800,94215865,530,530,530,530,0
|
|
20230802,145700,94215865,530,530,530,530,0
|
|
20230802,145600,94215865,530,530,530,530,0
|
|
20230802,145500,94215865,530,530,530,530,3
|
|
20230802,145400,94214275,530,530,530,530,0
|
|
20230802,145300,94214275,530,530,530,530,0
|
|
20230802,145200,94214275,530,530,530,530,0
|
|
20230802,145100,94214275,530,530,530,530,10
|
|
20230802,145000,94208975,530,530,530,530,6
|
|
20230802,144900,94205795,530,530,530,530,96
|
|
20230802,144800,94154915,530,530,530,530,0
|
|
20230802,144700,94154915,530,530,530,530,0
|
|
20230802,144600,94154915,530,530,530,530,0
|
|
20230802,144500,94154915,530,530,530,530,0
|
|
20230802,144400,94154915,530,530,530,530,0
|
|
20230802,144300,94154915,530,530,530,530,2
|
|
20230802,144200,94153855,530,530,530,530,0
|
|
20230802,144100,94153855,530,530,530,530,10
|
|
20230802,144000,94148555,530,530,530,530,0
|
|
20230802,143900,94148555,530,530,530,530,0
|
|
20230802,143800,94148555,530,530,530,530,0
|
|
20230802,143700,94148555,530,530,530,530,0
|
|
20230802,143600,94148555,530,530,530,530,0
|
|
20230802,143500,94148555,530,530,530,530,0
|
|
20230802,143400,94148555,530,530,530,530,1
|
|
20230802,143300,94148025,528,528,528,528,0
|
|
20230802,143200,94148025,528,528,528,528,0
|
|
20230802,143100,94148025,528,528,528,528,0
|
|
20230802,143000,94148025,528,528,528,528,0
|
|
20230802,142900,94148025,528,528,528,528,0
|
|
20230802,142800,94148025,528,528,528,528,101
|
|
20230802,142700,94094697,531,531,531,531,0
|
|
20230802,142600,94094697,531,531,531,531,0
|
|
20230802,142500,94094697,531,531,531,531,0
|
|
20230802,142400,94094697,531,531,531,531,0
|
|
20230802,142300,94094697,531,531,531,531,0
|
|
20230802,142200,94094697,531,531,531,531,8
|
|
20230802,142100,94090449,531,531,531,531,0
|
|
20230802,142000,94090449,531,531,531,531,0
|
|
20230802,141900,94090449,531,531,531,531,1
|
|
20230802,141800,94089918,531,531,531,531,0
|
|
20230802,141700,94089918,531,531,531,531,0
|
|
20230802,141600,94089918,531,531,531,531,0
|
|
20230802,141500,94089918,531,527,531,527,48
|
|
20230802,141400,94064510,532,532,532,532,0
|
|
20230802,141300,94064510,532,532,532,532,0
|
|
20230802,141200,94064510,532,529,532,525,5370
|
|
20230802,141100,91234727,533,533,533,533,0
|
|
20230802,141000,91234727,533,533,533,533,0
|
|
20230802,140900,91234727,533,533,533,533,0
|
|
20230802,140800,91234727,533,533,533,533,0
|
|
20230802,140700,91234727,533,530,533,529,1189
|
|
20230802,140600,90604084,531,531,531,531,0
|
|
20230802,140500,90604084,531,531,531,531,0
|
|
20230802,140400,90604084,531,531,531,531,0
|
|
20230802,140300,90604084,531,531,531,531,0
|
|
20230802,140200,90604084,531,531,531,531,0
|
|
20230802,140100,90604084,531,531,531,531,0
|
|
20230802,140000,90604084,531,531,531,531,4
|
|
20230802,135900,90601960,533,533,533,533,0
|
|
20230802,135800,90601960,533,533,533,533,0
|
|
20230802,135700,90601960,533,530,533,530,501
|
|
20230802,135600,90336007,531,531,531,531,0
|
|
20230802,135500,90336007,531,531,531,531,3
|
|
20230802,135400,90334414,530,530,530,530,0
|
|
20230802,135300,90334414,530,530,530,530,198
|
|
20230802,135200,90229474,531,531,531,531,11
|
|
20230802,135100,90223633,531,531,531,531,0
|
|
20230802,135000,90223633,531,530,531,530,2
|
|
20230802,134900,90222572,530,530,530,530,3
|
|
20230802,134800,90220982,530,530,530,530,37
|
|
20230802,134700,90201372,530,530,530,530,56
|
|
20230802,134600,90171692,530,530,530,530,259
|
|
20230802,134500,90034422,530,530,530,530,285
|
|
20230802,134400,89883372,531,533,533,531,6771
|
|
20230802,134300,86285738,533,533,533,533,17
|
|
20230802,134200,86276677,533,533,533,533,0
|
|
20230802,134100,86276677,533,533,533,533,0
|
|
20230802,134000,86276677,533,533,533,533,0
|
|
20230802,133900,86276677,533,533,533,533,0
|
|
20230802,133800,86276677,533,533,533,533,311
|
|
20230802,133700,86110914,533,534,535,533,106
|
|
20230802,133600,86054413,535,534,535,534,6
|
|
20230802,133500,86051208,535,534,535,534,3
|
|
20230802,133400,86049605,533,533,533,533,601
|
|
20230802,133300,85729272,535,535,535,535,0
|
|
20230802,133200,85729272,535,535,535,535,0
|
|
20230802,133100,85729272,535,535,535,535,193
|
|
20230802,133000,85626017,535,535,535,535,0
|
|
20230802,132900,85626017,535,535,535,535,0
|
|
20230802,132800,85626017,535,535,535,535,0
|
|
20230802,132700,85626017,535,535,535,535,7
|
|
20230802,132600,85622272,535,535,535,535,34
|
|
20230802,132500,85604082,535,535,535,535,166
|
|
20230802,132400,85515272,535,535,535,535,0
|
|
20230802,132300,85515272,535,535,535,535,0
|
|
20230802,132200,85515272,535,535,535,535,0
|
|
20230802,132100,85515272,535,535,535,535,7
|
|
20230802,132000,85511527,536,536,536,536,0
|
|
20230802,131900,85511527,536,536,536,536,0
|
|
20230802,131800,85511527,536,536,536,536,0
|
|
20230802,131700,85511527,536,536,536,536,0
|
|
20230802,131600,85511527,536,536,536,536,0
|
|
20230802,131500,85511527,536,536,536,536,0
|
|
20230802,131400,85511527,536,535,536,535,139
|
|
20230802,131300,85437161,535,536,536,535,73
|
|
20230802,131200,85398035,536,536,536,536,0
|
|
20230802,131100,85398035,536,536,536,536,0
|
|
20230802,131000,85398035,536,536,536,536,1023
|
|
20230802,130900,84849707,536,536,536,536,70
|
|
20230802,130800,84812187,537,537,537,537,0
|
|
20230802,130700,84812187,537,537,537,537,0
|
|
20230802,130600,84812187,537,537,537,537,0
|
|
20230802,130500,84812187,537,537,537,537,0
|
|
20230802,130400,84812187,537,537,537,537,0
|
|
20230802,130300,84812187,537,537,537,537,0
|
|
20230802,130200,84812187,537,537,537,537,0
|
|
20230802,130100,84812187,537,537,537,537,0
|
|
20230802,130000,84812187,537,537,537,537,0
|
|
20230802,125900,84812187,537,537,537,537,0
|
|
20230802,125800,84812187,537,537,537,537,0
|
|
20230802,125700,84812187,537,537,537,537,0
|
|
20230802,125600,84812187,537,537,537,537,0
|
|
20230802,125500,84812187,537,537,537,537,0
|
|
20230802,125400,84812187,537,537,537,537,1
|
|
20230802,125300,84811650,536,536,536,536,0
|
|
20230802,125200,84811650,536,536,536,536,0
|
|
20230802,125100,84811650,536,536,536,536,0
|
|
20230802,125000,84811650,536,536,536,536,0
|
|
20230802,124900,84811650,536,536,536,536,3
|
|
20230802,124800,84810042,537,537,537,537,103
|
|
20230802,124700,84754731,537,537,537,537,0
|
|
20230802,124600,84754731,537,537,537,537,100
|
|
20230802,124500,84701031,537,537,537,537,200
|
|
20230802,124400,84593631,537,537,537,537,100
|
|
20230802,124300,84539931,537,537,537,537,100
|
|
20230802,124200,84486231,537,537,537,537,0
|
|
20230802,124100,84486231,537,537,537,537,1
|
|
20230802,124000,84485694,536,536,536,536,0
|
|
20230802,123900,84485694,536,536,536,536,0
|
|
20230802,123800,84485694,536,536,536,536,30
|
|
20230802,123700,84469614,536,536,536,536,10
|
|
20230802,123600,84464254,537,537,537,537,0
|
|
20230802,123500,84464254,537,537,537,537,1
|
|
20230802,123400,84463717,536,536,536,536,1202
|
|
20230802,123300,83819445,536,536,536,536,0
|
|
20230802,123200,83819445,536,536,536,536,0
|
|
20230802,123100,83819445,536,536,536,536,0
|
|
20230802,123000,83819445,536,536,536,536,0
|
|
20230802,122900,83819445,536,536,536,536,0
|
|
20230802,122800,83819445,536,536,536,536,0
|
|
20230802,122700,83819445,536,536,536,536,3
|
|
20230802,122600,83817837,536,536,536,536,0
|
|
20230802,122500,83817837,536,536,536,536,0
|
|
20230802,122400,83817837,536,536,536,536,186
|
|
20230802,122300,83718141,536,531,536,531,31001
|
|
20230802,122200,67256120,531,533,533,530,4120
|
|
20230802,122100,65066124,537,537,537,537,0
|
|
20230802,122000,65066124,537,537,537,537,0
|
|
20230802,121900,65066124,537,534,537,534,1332
|
|
20230802,121800,64351527,534,537,537,534,12915
|
|
20230802,121700,57447761,538,538,538,538,110
|
|
20230802,121600,57388581,540,543,543,539,3120
|
|
20230802,121500,55703447,544,546,546,544,15
|
|
20230802,121400,55695272,548,548,548,548,1
|
|
20230802,121300,55694724,544,543,551,543,492
|
|
20230802,121200,55426178,552,541,555,541,19138
|
|
20230802,121100,44899172,540,540,540,540,0
|
|
20230802,121000,44899172,540,540,540,540,0
|
|
20230802,120900,44899172,540,540,540,540,0
|
|
20230802,120800,44899172,540,540,540,540,5
|
|
20230802,120700,44896472,540,540,540,540,5
|
|
20230802,120600,44893772,541,542,542,541,10
|
|
20230802,120500,44888357,543,544,544,543,8
|
|
20230802,120400,44884010,544,544,544,544,0
|
|
20230802,120300,44884010,544,538,545,538,15001
|
|
20230802,120200,36753898,538,538,538,538,0
|
|
20230802,120100,36753898,538,538,538,538,0
|
|
20230802,120000,36753898,538,538,538,538,50
|
|
20230802,115900,36726998,538,538,538,538,1000
|
|
20230802,115800,36188998,538,538,538,538,0
|
|
20230802,115700,36188998,538,538,538,538,0
|
|
20230802,115600,36188998,538,538,538,538,1614
|
|
20230802,115500,35320666,538,538,538,538,0
|
|
20230802,115400,35320666,538,538,538,538,0
|
|
20230802,115300,35320666,538,538,538,538,0
|
|
20230802,115200,35320666,538,538,538,538,0
|
|
20230802,115100,35320666,538,538,538,538,0
|
|
20230802,115000,35320666,538,538,538,538,0
|
|
20230802,114900,35320666,538,538,538,538,0
|
|
20230802,114800,35320666,538,538,538,538,0
|
|
20230802,114700,35320666,538,538,538,538,0
|
|
20230802,114600,35320666,538,538,538,538,0
|
|
20230802,114500,35320666,538,538,538,538,0
|
|
20230802,114400,35320666,538,538,538,538,1
|
|
20230802,114300,35320128,534,534,534,534,0
|
|
20230802,114200,35320128,534,535,535,534,7
|
|
20230802,114100,35316384,538,538,538,538,0
|
|
20230802,114000,35316384,538,538,538,538,1
|
|
20230802,113900,35315846,535,535,535,535,0
|
|
20230802,113800,35315846,535,535,535,535,0
|
|
20230802,113700,35315846,535,535,535,535,0
|
|
20230802,113600,35315846,535,535,535,535,0
|
|
20230802,113500,35315846,535,535,535,535,0
|
|
20230802,113400,35315846,535,535,535,535,0
|
|
20230802,113300,35315846,535,535,535,535,0
|
|
20230802,113200,35315846,535,535,535,535,0
|
|
20230802,113100,35315846,535,535,535,535,0
|
|
20230802,113000,35315846,535,535,535,535,0
|
|
20230802,112900,35315846,535,535,535,535,0
|
|
20230802,112800,35315846,535,535,535,535,0
|
|
20230802,112700,35315846,535,535,535,535,0
|
|
20230802,112600,35315846,535,535,535,535,6
|
|
20230802,112500,35312636,540,540,540,540,0
|
|
20230802,112400,35312636,540,540,540,540,0
|
|
20230802,112300,35312636,540,540,540,540,0
|
|
20230802,112200,35312636,540,540,540,540,0
|
|
20230802,112100,35312636,540,540,540,540,0
|
|
20230802,112000,35312636,540,540,540,540,0
|
|
20230802,111900,35312636,540,540,540,540,0
|
|
20230802,111800,35312636,540,540,540,540,5
|
|
20230802,111700,35309936,540,534,540,534,15000
|
|
20230802,111600,27218101,534,534,534,534,0
|
|
20230802,111500,27218101,534,534,534,534,0
|
|
20230802,111400,27218101,534,534,534,534,0
|
|
20230802,111300,27218101,534,534,534,534,0
|
|
20230802,111200,27218101,534,534,534,534,0
|
|
20230802,111100,27218101,534,534,534,534,0
|
|
20230802,111000,27218101,534,534,534,534,0
|
|
20230802,110900,27218101,534,534,534,534,0
|
|
20230802,110800,27218101,534,534,534,534,0
|
|
20230802,110700,27218101,534,534,534,534,10
|
|
20230802,110600,27212761,534,534,534,534,0
|
|
20230802,110500,27212761,534,534,534,534,0
|
|
20230802,110400,27212761,534,534,534,534,0
|
|
20230802,110300,27212761,534,534,534,534,1
|
|
20230802,110200,27212227,533,533,533,533,0
|
|
20230802,110100,27212227,533,533,533,533,0
|
|
20230802,110000,27212227,533,533,533,533,0
|
|
20230802,105900,27212227,533,533,533,533,0
|
|
20230802,105800,27212227,533,533,533,533,0
|
|
20230802,105700,27212227,533,533,533,533,0
|
|
20230802,105600,27212227,533,533,533,533,0
|
|
20230802,105500,27212227,533,533,533,533,282
|
|
20230802,105400,27061921,533,533,533,533,111
|
|
20230802,105300,27002758,534,534,534,534,26
|
|
20230802,105200,26988874,534,534,534,534,0
|
|
20230802,105100,26988874,534,534,534,534,300
|
|
20230802,105000,26828674,534,534,534,534,350
|
|
20230802,104900,26641774,534,534,534,534,0
|
|
20230802,104800,26641774,534,534,534,534,70
|
|
20230802,104700,26604394,535,535,535,535,2
|
|
20230802,104600,26603324,536,536,536,536,0
|
|
20230802,104500,26603324,536,536,536,536,0
|
|
20230802,104400,26603324,536,536,536,536,0
|
|
20230802,104300,26603324,536,536,536,536,0
|
|
20230802,104200,26603324,536,536,536,536,0
|
|
20230802,104100,26603324,536,536,536,536,0
|
|
20230802,104000,26603324,536,536,536,536,0
|
|
20230802,103900,26603324,536,536,536,536,0
|
|
20230802,103800,26603324,536,536,536,536,0
|
|
20230802,103700,26603324,536,536,536,536,0
|
|
20230802,103600,26603324,536,536,536,536,0
|
|
20230802,103500,26603324,536,536,536,536,0
|
|
20230802,103400,26603324,536,536,536,536,0
|
|
20230802,103300,26603324,536,536,536,536,0
|
|
20230802,103200,26603324,536,536,536,536,0
|
|
20230802,103100,26603324,536,536,536,536,0
|
|
20230802,103000,26603324,536,533,536,533,939
|
|
20230802,102900,26100987,534,534,534,534,0
|
|
20230802,102800,26100987,534,534,534,534,0
|
|
20230802,102700,26100987,534,534,534,534,7232
|
|
20230802,102600,22239099,535,535,535,535,0
|
|
20230802,102500,22239099,535,535,535,535,0
|
|
20230802,102400,22239099,535,535,535,535,0
|
|
20230802,102300,22239099,535,535,535,535,400
|
|
20230802,102200,22025099,535,535,535,535,0
|
|
20230802,102100,22025099,535,535,535,535,5
|
|
20230802,102000,22022424,535,535,535,535,1
|
|
20230802,101900,22021889,535,535,535,535,0
|
|
20230802,101800,22021889,535,535,535,535,0
|
|
20230802,101700,22021889,535,535,535,535,0
|
|
20230802,101600,22021889,535,535,535,535,0
|
|
20230802,101500,22021889,535,535,535,535,0
|
|
20230802,101400,22021889,535,535,535,535,0
|
|
20230802,101300,22021889,535,535,535,535,0
|
|
20230802,101200,22021889,535,535,535,534,217
|
|
20230802,101100,21905945,535,535,535,535,0
|
|
20230802,101000,21905945,535,535,535,535,0
|
|
20230802,100900,21905945,535,535,535,535,0
|
|
20230802,100800,21905945,535,535,535,535,43
|
|
20230802,100700,21882940,535,535,535,535,0
|
|
20230802,100600,21882940,535,535,535,535,0
|
|
20230802,100500,21882940,535,535,535,535,0
|
|
20230802,100400,21882940,535,535,535,535,0
|
|
20230802,100300,21882940,535,535,535,535,0
|
|
20230802,100200,21882940,535,535,535,535,500
|
|
20230802,100100,21615440,535,535,535,535,57
|
|
20230802,100000,21584945,535,535,535,535,655
|
|
20230802,095900,21234520,535,535,535,535,0
|
|
20230802,095800,21234520,535,535,535,535,0
|
|
20230802,095700,21234520,535,535,535,535,4
|
|
20230802,095600,21232380,535,535,535,535,0
|
|
20230802,095500,21232380,535,535,535,535,0
|
|
20230802,095400,21232380,535,535,535,535,0
|
|
20230802,095300,21232380,535,535,535,535,7
|
|
20230802,095200,21228635,535,535,535,535,0
|
|
20230802,095100,21228635,535,535,535,535,1
|
|
20230802,095000,21228100,536,536,536,536,10
|
|
20230802,094900,21222740,536,536,536,536,0
|
|
20230802,094800,21222740,536,536,536,536,0
|
|
20230802,094700,21222740,536,536,536,536,0
|
|
20230802,094600,21222740,536,536,536,536,53
|
|
20230802,094500,21194332,535,537,537,535,4170
|
|
20230802,094400,18961070,538,538,538,538,0
|
|
20230802,094300,18961070,538,539,539,537,7820
|
|
20230802,094200,14753611,539,539,539,539,2009
|
|
20230802,094100,13670760,539,539,539,539,0
|
|
20230802,094000,13670760,539,539,539,539,1
|
|
20230802,093900,13670221,539,539,539,539,10
|
|
20230802,093800,13664831,539,539,539,539,1
|
|
20230802,093700,13664292,539,539,539,539,4
|
|
20230802,093600,13662136,539,539,539,539,0
|
|
20230802,093500,13662136,539,539,539,539,2
|
|
20230802,093400,13661058,538,537,538,537,29
|
|
20230802,093300,13645457,538,539,539,538,131
|
|
20230802,093200,13574860,539,539,539,539,27
|
|
20230802,093100,13560307,539,539,539,539,270
|
|
20230802,093000,13414777,539,539,539,539,66
|
|
20230802,092900,13379203,538,538,538,538,0
|
|
20230802,092800,13379203,538,538,538,538,733
|
|
20230802,092700,12984849,538,538,538,538,6
|
|
20230802,092600,12981621,538,538,538,538,1000
|
|
20230802,092500,12443621,538,538,538,538,27
|
|
20230802,092400,12429095,538,538,538,538,929
|
|
20230802,092300,11929293,538,538,538,538,0
|
|
20230802,092200,11929293,538,538,538,538,105
|
|
20230802,092100,11872803,538,538,538,538,0
|
|
20230802,092000,11872803,538,538,538,538,0
|
|
20230802,091900,11872803,538,538,538,538,0
|
|
20230802,091800,11872803,538,538,538,538,1
|
|
20230802,091700,11872265,535,536,536,535,20
|
|
20230802,091600,11861559,537,537,537,537,109
|
|
20230802,091500,11803026,538,538,538,538,55
|
|
20230802,091400,11773436,539,539,539,539,0
|
|
20230802,091300,11773436,539,539,539,539,10
|
|
20230802,091200,11768046,540,540,541,540,289
|
|
20230802,091100,11611985,541,541,541,541,88
|
|
20230802,091000,11564377,540,540,540,540,0
|
|
20230802,090900,11564377,540,540,540,540,555
|
|
20230802,090800,11264677,540,539,540,539,208
|
|
20230802,090700,11152364,541,541,541,541,0
|
|
20230802,090600,11152364,541,541,541,541,0
|
|
20230802,090500,11152364,541,541,541,541,111
|
|
20230802,090400,11092313,537,542,542,537,10000
|
|
20230802,090300,5722263,543,543,543,543,0
|
|
20230802,090200,5722263,543,547,558,543,8209
|
|
20230802,090100,1191788,548,539,548,538,2010
|
|
20230802,090000,103522,542,542,542,542,191
|