584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184100,120885854,546,546,546,546,415
|
|
20230824,184000,120885854,546,546,546,546,0
|
|
20230824,183900,120885854,546,546,546,546,0
|
|
20230824,183800,120885854,546,546,546,546,0
|
|
20230824,183700,120885854,546,546,546,546,0
|
|
20230824,183600,120885854,546,546,546,546,0
|
|
20230824,183500,120885854,546,546,546,546,0
|
|
20230824,183400,120885854,546,546,546,546,0
|
|
20230824,183300,120885854,546,546,546,546,0
|
|
20230824,183200,120885854,546,546,546,546,0
|
|
20230824,183100,120885854,546,546,546,546,0
|
|
20230824,183000,120885854,546,546,546,546,0
|
|
20230824,182900,120885854,546,546,546,546,0
|
|
20230824,182800,120885854,546,546,546,546,0
|
|
20230824,182700,120885854,546,546,546,546,0
|
|
20230824,182600,120885854,546,546,546,546,0
|
|
20230824,182500,120885854,546,546,546,546,0
|
|
20230824,182400,120885854,546,546,546,546,0
|
|
20230824,182300,120885854,546,546,546,546,0
|
|
20230824,182200,120885854,546,546,546,546,0
|
|
20230824,182100,120885854,546,546,546,546,0
|
|
20230824,182000,120885854,546,546,546,546,0
|
|
20230824,181900,120885854,546,546,546,546,0
|
|
20230824,181800,120885854,546,546,546,546,0
|
|
20230824,181700,120885854,546,546,546,546,0
|
|
20230824,181600,120885854,546,546,546,546,0
|
|
20230824,181500,120885854,546,546,546,546,0
|
|
20230824,181400,120885854,546,546,546,546,0
|
|
20230824,181300,120885854,546,546,546,546,0
|
|
20230824,181200,120885854,546,546,546,546,0
|
|
20230824,181100,120885854,546,546,546,546,415
|
|
20230824,181000,120885854,546,546,546,546,0
|
|
20230824,180900,120885854,546,546,546,546,0
|
|
20230824,180800,120885854,546,546,546,546,0
|
|
20230824,180700,120885854,546,546,546,546,0
|
|
20230824,180600,120885854,546,546,546,546,0
|
|
20230824,180500,120885854,546,546,546,546,0
|
|
20230824,180400,120885854,546,546,546,546,0
|
|
20230824,180300,120885854,546,546,546,546,0
|
|
20230824,180200,120885854,546,546,546,546,0
|
|
20230824,180100,120885854,546,546,546,546,0
|
|
20230824,180000,120885854,546,546,546,546,0
|
|
20230824,175900,120885854,546,546,546,546,0
|
|
20230824,175800,120885854,546,546,546,546,0
|
|
20230824,175700,120885854,546,546,546,546,0
|
|
20230824,175600,120885854,546,546,546,546,0
|
|
20230824,175500,120885854,546,546,546,546,0
|
|
20230824,175400,120885854,546,546,546,546,0
|
|
20230824,175300,120885854,546,546,546,546,0
|
|
20230824,175200,120885854,546,546,546,546,0
|
|
20230824,175100,120885854,546,546,546,546,0
|
|
20230824,175000,120885854,546,546,546,546,0
|
|
20230824,174900,120885854,546,546,546,546,0
|
|
20230824,174800,120885854,546,546,546,546,0
|
|
20230824,174700,120885854,546,546,546,546,0
|
|
20230824,174600,120885854,546,546,546,546,0
|
|
20230824,174500,120885854,546,546,546,546,0
|
|
20230824,174400,120885854,546,546,546,546,0
|
|
20230824,174300,120885854,546,546,546,546,0
|
|
20230824,174200,120885854,546,546,546,546,0
|
|
20230824,174100,120885854,546,546,546,546,415
|
|
20230824,174000,120885854,546,546,546,546,0
|
|
20230824,173900,120885854,546,546,546,546,0
|
|
20230824,173800,120885854,546,546,546,546,0
|
|
20230824,173700,120885854,546,546,546,546,0
|
|
20230824,173600,120885854,546,546,546,546,0
|
|
20230824,173500,120885854,546,546,546,546,0
|
|
20230824,173400,120885854,546,546,546,546,0
|
|
20230824,173300,120885854,546,546,546,546,0
|
|
20230824,173200,120885854,546,546,546,546,0
|
|
20230824,173100,120885854,546,546,546,546,0
|
|
20230824,173000,120885854,546,546,546,546,0
|
|
20230824,172900,120885854,546,546,546,546,0
|
|
20230824,172800,120885854,546,546,546,546,0
|
|
20230824,172700,120885854,546,546,546,546,0
|
|
20230824,172600,120885854,546,546,546,546,0
|
|
20230824,172500,120885854,546,546,546,546,0
|
|
20230824,172400,120885854,546,546,546,546,0
|
|
20230824,172300,120885854,546,546,546,546,0
|
|
20230824,172200,120885854,546,546,546,546,0
|
|
20230824,172100,120885854,546,546,546,546,0
|
|
20230824,172000,120885854,546,546,546,546,0
|
|
20230824,171900,120885854,546,546,546,546,0
|
|
20230824,171800,120885854,546,546,546,546,0
|
|
20230824,171700,120885854,546,546,546,546,0
|
|
20230824,171600,120885854,546,546,546,546,0
|
|
20230824,171500,120885854,546,546,546,546,0
|
|
20230824,171400,120885854,546,546,546,546,0
|
|
20230824,171300,120885854,546,546,546,546,0
|
|
20230824,171200,120885854,546,546,546,546,0
|
|
20230824,171100,120885854,546,546,546,546,415
|
|
20230824,171000,120885854,546,546,546,546,0
|
|
20230824,170900,120885854,546,546,546,546,0
|
|
20230824,170800,120885854,546,546,546,546,0
|
|
20230824,170700,120885854,546,546,546,546,0
|
|
20230824,170600,120885854,546,546,546,546,0
|
|
20230824,170500,120885854,546,546,546,546,0
|
|
20230824,170400,120885854,546,546,546,546,0
|
|
20230824,170300,120885854,546,546,546,546,0
|
|
20230824,170200,120885854,546,546,546,546,0
|
|
20230824,170100,120885854,546,546,546,546,0
|
|
20230824,170000,120885854,546,546,546,546,0
|
|
20230824,165900,120885854,546,546,546,546,0
|
|
20230824,165800,120885854,546,546,546,546,0
|
|
20230824,165700,120885854,546,546,546,546,0
|
|
20230824,165600,120885854,546,546,546,546,0
|
|
20230824,165500,120885854,546,546,546,546,0
|
|
20230824,165400,120885854,546,546,546,546,0
|
|
20230824,165300,120885854,546,546,546,546,0
|
|
20230824,165200,120885854,546,546,546,546,0
|
|
20230824,165100,120885854,546,546,546,546,0
|
|
20230824,165000,120885854,546,546,546,546,0
|
|
20230824,164900,120885854,546,546,546,546,0
|
|
20230824,164800,120885854,546,546,546,546,0
|
|
20230824,164700,120885854,546,546,546,546,0
|
|
20230824,164600,120885854,546,546,546,546,0
|
|
20230824,164500,120885854,546,546,546,546,0
|
|
20230824,164400,120885854,546,546,546,546,0
|
|
20230824,164300,120885854,546,546,546,546,0
|
|
20230824,164200,120885854,546,546,546,546,0
|
|
20230824,164100,120885854,546,546,546,546,415
|
|
20230824,164000,120885854,546,546,546,546,0
|
|
20230824,163900,120885854,546,546,546,546,0
|
|
20230824,163800,120885854,546,546,546,546,0
|
|
20230824,163700,120885854,546,546,546,546,0
|
|
20230824,163600,120885854,546,546,546,546,0
|
|
20230824,163500,120885854,546,546,546,546,0
|
|
20230824,163400,120885854,546,546,546,546,0
|
|
20230824,163300,120885854,546,546,546,546,0
|
|
20230824,163200,120885854,546,546,546,546,0
|
|
20230824,163100,120885854,546,546,546,546,0
|
|
20230824,163000,120885854,546,546,546,546,0
|
|
20230824,162900,120885854,546,546,546,546,0
|
|
20230824,162800,120885854,546,546,546,546,0
|
|
20230824,162700,120885854,546,546,546,546,0
|
|
20230824,162600,120885854,546,546,546,546,0
|
|
20230824,162500,120885854,546,546,546,546,0
|
|
20230824,162400,120885854,546,546,546,546,0
|
|
20230824,162300,120885854,546,546,546,546,0
|
|
20230824,162200,120885854,546,546,546,546,0
|
|
20230824,162100,120885854,546,546,546,546,0
|
|
20230824,162000,120885854,546,546,546,546,0
|
|
20230824,161900,120885854,546,546,546,546,0
|
|
20230824,161800,120885854,546,546,546,546,0
|
|
20230824,161700,120885854,546,546,546,546,0
|
|
20230824,161600,120885854,546,546,546,546,0
|
|
20230824,161500,120885854,546,546,546,546,0
|
|
20230824,161400,120885854,546,546,546,546,0
|
|
20230824,161300,120885854,546,546,546,546,0
|
|
20230824,161200,120885854,546,546,546,546,0
|
|
20230824,161100,120885854,546,546,546,546,415
|
|
20230824,161000,120885854,546,546,546,546,0
|
|
20230824,160900,120885854,546,546,546,546,0
|
|
20230824,160800,120885854,546,546,546,546,0
|
|
20230824,160700,120885854,546,546,546,546,0
|
|
20230824,160600,120885854,546,546,546,546,0
|
|
20230824,160500,120885854,546,546,546,546,0
|
|
20230824,160400,120885854,546,546,546,546,0
|
|
20230824,160300,120885854,546,546,546,546,0
|
|
20230824,160200,120885854,546,546,546,546,0
|
|
20230824,160100,120885854,546,546,546,546,0
|
|
20230824,160000,120885854,546,546,546,546,0
|
|
20230824,155900,120885854,546,546,546,546,0
|
|
20230824,155800,120885854,546,546,546,546,0
|
|
20230824,155700,120885854,546,546,546,546,0
|
|
20230824,155600,120885854,546,546,546,546,0
|
|
20230824,155500,120885854,546,546,546,546,0
|
|
20230824,155400,120885854,546,546,546,546,0
|
|
20230824,155300,120885854,546,546,546,546,0
|
|
20230824,155200,120885854,546,546,546,546,0
|
|
20230824,155100,120885854,546,546,546,546,0
|
|
20230824,155000,120885854,546,546,546,546,0
|
|
20230824,154900,120885854,546,546,546,546,0
|
|
20230824,154800,120885854,546,546,546,546,0
|
|
20230824,154700,120885854,546,546,546,546,0
|
|
20230824,154600,120885854,546,546,546,546,0
|
|
20230824,154500,120885854,546,546,546,546,0
|
|
20230824,154400,120885854,546,546,546,546,0
|
|
20230824,154300,120885854,546,546,546,546,0
|
|
20230824,154200,120885854,546,546,546,546,0
|
|
20230824,154100,120885854,546,546,546,546,415
|
|
20230824,154000,120885854,546,546,546,546,0
|
|
20230824,153900,120885854,546,546,546,546,0
|
|
20230824,153800,120885854,546,546,546,546,0
|
|
20230824,153700,120885854,546,546,546,546,0
|
|
20230824,153600,120885854,546,546,546,546,0
|
|
20230824,153500,120885854,546,546,546,546,0
|
|
20230824,153400,120885854,546,546,546,546,0
|
|
20230824,153300,120885854,546,546,546,546,0
|
|
20230824,153200,120885854,546,546,546,546,0
|
|
20230824,153100,120885854,546,546,546,546,0
|
|
20230824,153000,120885854,546,546,546,546,415
|
|
20230824,152900,120659264,545,545,545,545,0
|
|
20230824,152800,120659264,545,545,545,545,0
|
|
20230824,152700,120659264,545,545,545,545,0
|
|
20230824,152600,120659264,545,545,545,545,0
|
|
20230824,152500,120659264,545,545,545,545,0
|
|
20230824,152400,120659264,545,545,545,545,0
|
|
20230824,152300,120659264,545,545,545,545,0
|
|
20230824,152200,120659264,545,545,545,545,0
|
|
20230824,152100,120659264,545,545,545,545,0
|
|
20230824,152000,120659264,545,545,545,545,0
|
|
20230824,151900,120659264,545,545,545,545,163
|
|
20230824,151800,120570429,545,545,545,545,237
|
|
20230824,151700,120441264,545,545,545,545,237
|
|
20230824,151600,120312099,545,545,545,545,37
|
|
20230824,151500,120291934,545,545,545,545,74
|
|
20230824,151400,120251604,545,545,545,544,3414
|
|
20230824,151300,118394348,544,544,544,544,0
|
|
20230824,151200,118394348,544,541,544,541,102
|
|
20230824,151100,118339043,541,541,541,541,10
|
|
20230824,151000,118333633,541,541,541,541,279
|
|
20230824,150900,118182694,541,541,541,541,0
|
|
20230824,150800,118182694,541,541,541,541,0
|
|
20230824,150700,118182694,541,541,541,541,1
|
|
20230824,150600,118182153,543,543,543,543,0
|
|
20230824,150500,118182153,543,543,543,543,0
|
|
20230824,150400,118182153,543,543,543,543,0
|
|
20230824,150300,118182153,543,543,543,543,0
|
|
20230824,150200,118182153,543,543,543,543,0
|
|
20230824,150100,118182153,543,543,543,543,0
|
|
20230824,150000,118182153,543,543,543,543,600
|
|
20230824,145900,117856353,541,541,541,541,0
|
|
20230824,145800,117856353,541,541,541,541,41
|
|
20230824,145700,117834172,545,545,545,545,0
|
|
20230824,145600,117834172,545,545,545,545,0
|
|
20230824,145500,117834172,545,545,545,545,0
|
|
20230824,145400,117834172,545,545,545,545,0
|
|
20230824,145300,117834172,545,545,545,545,0
|
|
20230824,145200,117834172,545,545,545,545,0
|
|
20230824,145100,117834172,545,545,545,545,0
|
|
20230824,145000,117834172,545,545,545,545,0
|
|
20230824,144900,117834172,545,545,545,545,0
|
|
20230824,144800,117834172,545,545,545,545,0
|
|
20230824,144700,117834172,545,545,545,545,10
|
|
20230824,144600,117828722,546,546,546,546,0
|
|
20230824,144500,117828722,546,546,546,546,0
|
|
20230824,144400,117828722,546,544,546,544,2064
|
|
20230824,144300,116705649,546,546,546,546,0
|
|
20230824,144200,116705649,546,546,546,546,0
|
|
20230824,144100,116705649,546,546,546,546,0
|
|
20230824,144000,116705649,546,546,546,546,0
|
|
20230824,143900,116705649,546,546,546,546,0
|
|
20230824,143800,116705649,546,546,546,546,0
|
|
20230824,143700,116705649,546,546,546,546,0
|
|
20230824,143600,116705649,546,546,546,546,0
|
|
20230824,143500,116705649,546,546,546,546,0
|
|
20230824,143400,116705649,546,546,546,546,0
|
|
20230824,143300,116705649,546,546,546,546,0
|
|
20230824,143200,116705649,546,546,546,546,0
|
|
20230824,143100,116705649,546,546,546,546,0
|
|
20230824,143000,116705649,546,546,546,546,0
|
|
20230824,142900,116705649,546,546,546,546,1
|
|
20230824,142800,116705103,548,548,548,548,0
|
|
20230824,142700,116705103,548,540,548,540,4297
|
|
20230824,142600,114354724,540,542,542,540,4215
|
|
20230824,142500,112078298,547,547,547,547,0
|
|
20230824,142400,112078298,547,543,547,543,3200
|
|
20230824,142300,110334232,543,543,543,543,0
|
|
20230824,142200,110334232,543,543,543,543,0
|
|
20230824,142100,110334232,543,543,543,543,0
|
|
20230824,142000,110334232,543,543,543,543,0
|
|
20230824,141900,110334232,543,543,543,543,0
|
|
20230824,141800,110334232,543,543,543,543,2020
|
|
20230824,141700,109237372,542,542,542,542,0
|
|
20230824,141600,109237372,542,542,542,542,0
|
|
20230824,141500,109237372,542,542,542,542,50
|
|
20230824,141400,109210272,543,543,543,543,0
|
|
20230824,141300,109210272,543,543,543,543,0
|
|
20230824,141200,109210272,543,543,543,543,2109
|
|
20230824,141100,108065085,543,544,544,543,10
|
|
20230824,141000,108059650,545,544,545,544,3235
|
|
20230824,140900,106296750,544,544,544,544,1305
|
|
20230824,140800,105586830,544,544,544,544,0
|
|
20230824,140700,105586830,544,544,544,544,558
|
|
20230824,140600,105283278,543,543,543,543,0
|
|
20230824,140500,105283278,543,543,543,543,5
|
|
20230824,140400,105280563,543,543,543,543,5
|
|
20230824,140300,105277848,544,544,544,544,0
|
|
20230824,140200,105277848,544,544,544,544,11
|
|
20230824,140100,105271864,544,544,544,544,953
|
|
20230824,140000,104753432,543,543,543,543,5
|
|
20230824,135900,104750717,539,543,543,539,98
|
|
20230824,135800,104697507,543,543,543,543,0
|
|
20230824,135700,104697507,543,543,543,543,0
|
|
20230824,135600,104697507,543,543,543,543,0
|
|
20230824,135500,104697507,543,543,543,543,3
|
|
20230824,135400,104695878,543,543,543,543,0
|
|
20230824,135300,104695878,543,542,543,542,2084
|
|
20230824,135200,103564386,542,541,542,541,1800
|
|
20230824,135100,102588922,541,541,541,541,1
|
|
20230824,135000,102588381,540,540,540,540,41
|
|
20230824,134900,102566241,541,541,541,541,2799
|
|
20230824,134800,101051982,541,541,541,541,202
|
|
20230824,134700,100942700,541,541,541,541,0
|
|
20230824,134600,100942700,541,541,541,541,100
|
|
20230824,134500,100888600,541,541,542,541,3726
|
|
20230824,134400,98870854,541,540,541,540,2
|
|
20230824,134300,98869773,539,539,539,539,2364
|
|
20230824,134200,97595577,538,538,538,538,0
|
|
20230824,134100,97595577,538,537,538,537,3249
|
|
20230824,134000,95847616,535,535,535,535,0
|
|
20230824,133900,95847616,535,536,536,535,5532
|
|
20230824,133800,92887597,536,537,537,536,10744
|
|
20230824,133700,87128153,537,538,538,537,53724
|
|
20230824,133600,58273449,539,539,539,539,0
|
|
20230824,133500,58273449,539,539,539,539,9926
|
|
20230824,133400,52923335,540,539,540,539,9062
|
|
20230824,133300,48038908,540,540,540,540,551
|
|
20230824,133200,47741368,541,541,541,541,396
|
|
20230824,133100,47527132,544,540,544,540,740
|
|
20230824,133000,47127528,540,542,542,540,10074
|
|
20230824,132900,41679380,543,543,543,543,0
|
|
20230824,132800,41679380,543,543,543,543,0
|
|
20230824,132700,41679380,543,543,543,543,100
|
|
20230824,132600,41625080,543,543,543,543,200
|
|
20230824,132500,41516480,542,542,542,542,0
|
|
20230824,132400,41516480,542,542,542,542,2140
|
|
20230824,132300,40356600,543,543,543,543,100
|
|
20230824,132200,40302300,543,543,543,543,0
|
|
20230824,132100,40302300,543,543,543,543,0
|
|
20230824,132000,40302300,543,543,543,543,153
|
|
20230824,131900,40219221,543,543,543,543,0
|
|
20230824,131800,40219221,543,543,543,543,643
|
|
20230824,131700,39870072,543,543,543,543,0
|
|
20230824,131600,39870072,543,543,543,543,899
|
|
20230824,131500,39381915,543,543,543,543,0
|
|
20230824,131400,39381915,543,543,543,543,0
|
|
20230824,131300,39381915,543,543,543,543,0
|
|
20230824,131200,39381915,543,543,543,543,2000
|
|
20230824,131100,38295915,544,544,544,544,15
|
|
20230824,131000,38287755,544,544,544,544,238
|
|
20230824,130900,38158283,544,544,544,544,0
|
|
20230824,130800,38158283,544,544,544,544,0
|
|
20230824,130700,38158283,544,544,544,544,27
|
|
20230824,130600,38143595,544,544,544,544,0
|
|
20230824,130500,38143595,544,544,544,544,0
|
|
20230824,130400,38143595,544,544,544,544,500
|
|
20230824,130300,37871595,544,544,544,544,400
|
|
20230824,130200,37653995,544,544,544,544,0
|
|
20230824,130100,37653995,544,544,544,544,0
|
|
20230824,130000,37653995,544,544,544,544,0
|
|
20230824,125900,37653995,544,544,544,544,0
|
|
20230824,125800,37653995,544,544,544,544,68
|
|
20230824,125700,37617003,544,544,544,544,5
|
|
20230824,125600,37614283,543,543,543,543,0
|
|
20230824,125500,37614283,543,543,543,543,0
|
|
20230824,125400,37614283,543,543,543,543,1000
|
|
20230824,125300,37071283,544,544,544,544,0
|
|
20230824,125200,37071283,544,544,544,544,0
|
|
20230824,125100,37071283,544,544,544,544,5
|
|
20230824,125000,37068563,543,543,543,543,0
|
|
20230824,124900,37068563,543,543,543,543,1918
|
|
20230824,124800,36027089,543,543,543,543,10
|
|
20230824,124700,36021659,542,542,542,542,0
|
|
20230824,124600,36021659,542,542,542,542,0
|
|
20230824,124500,36021659,542,542,542,542,0
|
|
20230824,124400,36021659,542,542,542,542,0
|
|
20230824,124300,36021659,542,542,542,542,0
|
|
20230824,124200,36021659,542,543,543,542,88
|
|
20230824,124100,35973925,543,543,543,543,21
|
|
20230824,124000,35962522,543,543,543,543,0
|
|
20230824,123900,35962522,543,543,543,543,20
|
|
20230824,123800,35951662,543,543,543,543,0
|
|
20230824,123700,35951662,543,543,543,543,0
|
|
20230824,123600,35951662,543,543,543,543,0
|
|
20230824,123500,35951662,543,543,543,543,0
|
|
20230824,123400,35951662,543,543,543,543,0
|
|
20230824,123300,35951662,543,543,543,543,0
|
|
20230824,123200,35951662,543,543,543,543,0
|
|
20230824,123100,35951662,543,543,543,543,0
|
|
20230824,123000,35951662,543,543,543,543,1
|
|
20230824,122900,35951119,541,541,541,541,3000
|
|
20230824,122800,34328119,543,543,543,543,0
|
|
20230824,122700,34328119,543,543,543,543,0
|
|
20230824,122600,34328119,543,543,543,543,0
|
|
20230824,122500,34328119,543,543,543,543,0
|
|
20230824,122400,34328119,543,543,543,543,0
|
|
20230824,122300,34328119,543,543,543,543,0
|
|
20230824,122200,34328119,543,543,543,543,604
|
|
20230824,122100,34000147,543,543,543,543,0
|
|
20230824,122000,34000147,543,543,543,543,0
|
|
20230824,121900,34000147,543,543,543,543,0
|
|
20230824,121800,34000147,543,543,543,543,0
|
|
20230824,121700,34000147,543,543,543,543,0
|
|
20230824,121600,34000147,543,543,543,543,0
|
|
20230824,121500,34000147,543,543,543,543,1
|
|
20230824,121400,33999604,541,541,541,541,0
|
|
20230824,121300,33999604,541,541,541,541,0
|
|
20230824,121200,33999604,541,541,541,541,0
|
|
20230824,121100,33999604,541,541,541,541,0
|
|
20230824,121000,33999604,541,541,541,541,100
|
|
20230824,120900,33945504,543,543,543,543,0
|
|
20230824,120800,33945504,543,543,543,543,0
|
|
20230824,120700,33945504,543,543,543,543,0
|
|
20230824,120600,33945504,543,543,543,543,0
|
|
20230824,120500,33945504,543,543,543,543,20
|
|
20230824,120400,33934644,543,542,543,542,33
|
|
20230824,120300,33916757,542,542,542,542,1
|
|
20230824,120200,33916215,541,538,541,538,6318
|
|
20230824,120100,30502995,538,538,538,538,30
|
|
20230824,120000,30486855,540,540,540,540,1
|
|
20230824,115900,30486315,539,539,539,539,426
|
|
20230824,115800,30256701,539,539,539,539,1300
|
|
20230824,115700,29556001,539,539,539,539,0
|
|
20230824,115600,29556001,539,539,539,539,0
|
|
20230824,115500,29556001,539,539,539,539,0
|
|
20230824,115400,29556001,539,539,539,539,0
|
|
20230824,115300,29556001,539,539,539,539,0
|
|
20230824,115200,29556001,539,539,539,539,0
|
|
20230824,115100,29556001,539,539,539,539,4
|
|
20230824,115000,29553845,538,538,538,538,0
|
|
20230824,114900,29553845,538,538,538,538,0
|
|
20230824,114800,29553845,538,538,538,538,0
|
|
20230824,114700,29553845,538,538,538,538,598
|
|
20230824,114600,29232121,538,538,538,538,1
|
|
20230824,114500,29231583,539,539,539,539,100
|
|
20230824,114400,29177683,539,539,539,539,24
|
|
20230824,114300,29164747,539,539,539,539,0
|
|
20230824,114200,29164747,539,539,539,539,200
|
|
20230824,114100,29056947,539,539,539,539,97
|
|
20230824,114000,29004664,539,539,539,539,0
|
|
20230824,113900,29004664,539,539,539,539,10
|
|
20230824,113800,28999274,539,539,539,539,0
|
|
20230824,113700,28999274,539,539,539,539,0
|
|
20230824,113600,28999274,539,539,539,539,200
|
|
20230824,113500,28891474,539,539,539,539,0
|
|
20230824,113400,28891474,539,539,539,539,0
|
|
20230824,113300,28891474,539,539,539,539,0
|
|
20230824,113200,28891474,539,539,539,539,0
|
|
20230824,113100,28891474,539,539,539,539,0
|
|
20230824,113000,28891474,539,539,539,539,0
|
|
20230824,112900,28891474,539,539,539,539,0
|
|
20230824,112800,28891474,539,539,539,539,0
|
|
20230824,112700,28891474,539,539,539,539,0
|
|
20230824,112600,28891474,539,539,539,539,0
|
|
20230824,112500,28891474,539,539,539,539,0
|
|
20230824,112400,28891474,539,539,539,539,0
|
|
20230824,112300,28891474,539,539,539,539,0
|
|
20230824,112200,28891474,539,539,539,539,0
|
|
20230824,112100,28891474,539,539,539,539,0
|
|
20230824,112000,28891474,539,539,539,539,259
|
|
20230824,111900,28751873,539,539,539,539,0
|
|
20230824,111800,28751873,539,539,539,539,0
|
|
20230824,111700,28751873,539,539,539,539,1
|
|
20230824,111600,28751334,537,537,537,537,0
|
|
20230824,111500,28751334,537,537,537,537,0
|
|
20230824,111400,28751334,537,537,537,537,0
|
|
20230824,111300,28751334,537,538,538,537,10000
|
|
20230824,111200,23381333,538,538,538,538,0
|
|
20230824,111100,23381333,538,538,538,538,500
|
|
20230824,111000,23112333,539,539,539,539,1
|
|
20230824,110900,23111794,538,538,538,538,0
|
|
20230824,110800,23111794,538,538,538,538,0
|
|
20230824,110700,23111794,538,538,538,538,10
|
|
20230824,110600,23106414,539,539,539,539,0
|
|
20230824,110500,23106414,539,539,539,539,0
|
|
20230824,110400,23106414,539,539,539,539,0
|
|
20230824,110300,23106414,539,539,539,539,0
|
|
20230824,110200,23106414,539,539,539,539,0
|
|
20230824,110100,23106414,539,539,539,539,0
|
|
20230824,110000,23106414,539,539,539,539,0
|
|
20230824,105900,23106414,539,539,539,539,2
|
|
20230824,105800,23105336,539,539,539,539,0
|
|
20230824,105700,23105336,539,539,539,539,0
|
|
20230824,105600,23105336,539,539,539,539,0
|
|
20230824,105500,23105336,539,539,539,539,0
|
|
20230824,105400,23105336,539,539,539,539,0
|
|
20230824,105300,23105336,539,539,539,539,4
|
|
20230824,105200,23103180,540,540,540,540,0
|
|
20230824,105100,23103180,540,540,540,540,0
|
|
20230824,105000,23103180,540,540,540,540,0
|
|
20230824,104900,23103180,540,540,540,540,1
|
|
20230824,104800,23102640,540,540,540,540,0
|
|
20230824,104700,23102640,540,540,540,540,0
|
|
20230824,104600,23102640,540,540,540,540,0
|
|
20230824,104500,23102640,540,540,540,540,100
|
|
20230824,104400,23048640,540,540,540,540,210
|
|
20230824,104300,22935240,540,540,540,540,100
|
|
20230824,104200,22881240,540,540,540,540,1
|
|
20230824,104100,22880700,537,537,537,537,9930
|
|
20230824,104000,17548290,537,539,539,537,919
|
|
20230824,103900,17054784,540,540,540,540,24
|
|
20230824,103800,17041824,540,540,540,540,0
|
|
20230824,103700,17041824,540,540,540,540,0
|
|
20230824,103600,17041824,540,540,540,540,0
|
|
20230824,103500,17041824,540,540,540,540,0
|
|
20230824,103400,17041824,540,540,540,540,0
|
|
20230824,103300,17041824,540,538,540,538,1261
|
|
20230824,103200,16363404,538,539,539,538,784
|
|
20230824,103100,15941547,540,540,540,540,170
|
|
20230824,103000,15849747,540,540,540,540,0
|
|
20230824,102900,15849747,540,540,540,540,0
|
|
20230824,102800,15849747,540,540,540,540,0
|
|
20230824,102700,15849747,540,540,540,540,0
|
|
20230824,102600,15849747,540,540,540,540,0
|
|
20230824,102500,15849747,540,540,540,540,10
|
|
20230824,102400,15844347,540,540,540,540,0
|
|
20230824,102300,15844347,540,540,540,540,0
|
|
20230824,102200,15844347,540,540,540,540,0
|
|
20230824,102100,15844347,540,540,540,540,0
|
|
20230824,102000,15844347,540,540,540,540,0
|
|
20230824,101900,15844347,540,540,540,540,0
|
|
20230824,101800,15844347,540,540,540,540,0
|
|
20230824,101700,15844347,540,538,540,538,301
|
|
20230824,101600,15682407,540,540,540,540,0
|
|
20230824,101500,15682407,540,540,540,540,0
|
|
20230824,101400,15682407,540,540,540,540,1
|
|
20230824,101300,15681867,539,539,539,539,1922
|
|
20230824,101200,14645909,539,539,539,539,0
|
|
20230824,101100,14645909,539,539,539,539,0
|
|
20230824,101000,14645909,539,539,539,539,0
|
|
20230824,100900,14645909,539,539,539,539,0
|
|
20230824,100800,14645909,539,539,539,539,11
|
|
20230824,100700,14639980,538,539,539,538,6
|
|
20230824,100600,14636751,538,538,538,538,0
|
|
20230824,100500,14636751,538,538,538,538,0
|
|
20230824,100400,14636751,538,538,538,538,0
|
|
20230824,100300,14636751,538,538,538,538,18
|
|
20230824,100200,14627067,540,540,540,540,0
|
|
20230824,100100,14627067,540,540,540,540,0
|
|
20230824,100000,14627067,540,540,540,540,0
|
|
20230824,095900,14627067,540,540,540,540,0
|
|
20230824,095800,14627067,540,540,540,540,0
|
|
20230824,095700,14627067,540,540,540,540,0
|
|
20230824,095600,14627067,540,540,540,540,1
|
|
20230824,095500,14626527,540,540,540,540,0
|
|
20230824,095400,14626527,540,540,540,540,0
|
|
20230824,095300,14626527,540,540,540,540,0
|
|
20230824,095200,14626527,540,540,540,540,0
|
|
20230824,095100,14626527,540,540,540,540,0
|
|
20230824,095000,14626527,540,539,540,539,9756
|
|
20230824,094900,9368042,539,539,539,539,4
|
|
20230824,094800,9365886,539,539,539,539,0
|
|
20230824,094700,9365886,539,539,539,539,0
|
|
20230824,094600,9365886,539,539,539,539,1
|
|
20230824,094500,9365347,537,537,537,537,2013
|
|
20230824,094400,8284366,538,538,538,538,10
|
|
20230824,094300,8278986,537,537,537,537,516
|
|
20230824,094200,8001894,537,537,537,537,11
|
|
20230824,094100,7995987,537,537,537,537,0
|
|
20230824,094000,7995987,537,538,539,537,2001
|
|
20230824,093900,6921440,537,539,539,537,969
|
|
20230824,093800,6400861,539,539,539,539,0
|
|
20230824,093700,6400861,539,539,539,539,10
|
|
20230824,093600,6395471,538,538,538,538,0
|
|
20230824,093500,6395471,538,539,539,538,2
|
|
20230824,093400,6394394,539,538,539,538,230
|
|
20230824,093300,6270624,538,539,539,538,104
|
|
20230824,093200,6214668,539,539,539,539,300
|
|
20230824,093100,6052968,539,539,539,539,23
|
|
20230824,093000,6040571,539,537,539,537,296
|
|
20230824,092900,5881605,537,537,537,537,0
|
|
20230824,092800,5881605,537,537,537,537,0
|
|
20230824,092700,5881605,537,536,537,536,82
|
|
20230824,092600,5837651,537,537,537,537,0
|
|
20230824,092500,5837651,537,537,537,537,420
|
|
20230824,092400,5612111,536,536,536,536,0
|
|
20230824,092300,5612111,536,536,536,536,3644
|
|
20230824,092200,3658927,536,536,536,536,0
|
|
20230824,092100,3658927,536,536,536,536,101
|
|
20230824,092000,3604791,536,536,536,536,4
|
|
20230824,091900,3602647,536,536,536,536,0
|
|
20230824,091800,3602647,536,536,536,536,3247
|
|
20230824,091700,1862255,536,537,537,536,21
|
|
20230824,091600,1850998,537,537,537,537,1
|
|
20230824,091500,1850461,535,537,538,535,383
|
|
20230824,091400,1645371,537,539,539,537,304
|
|
20230824,091300,1482119,535,538,538,535,51
|
|
20230824,091200,1454756,539,539,539,539,152
|
|
20230824,091100,1372828,539,538,539,538,319
|
|
20230824,091000,1200892,539,539,539,539,1
|
|
20230824,090900,1200353,539,539,539,539,200
|
|
20230824,090800,1092553,539,538,539,538,12
|
|
20230824,090700,1086088,539,538,539,538,47
|
|
20230824,090600,1060796,535,535,535,535,1415
|
|
20230824,090500,303771,535,535,535,535,0
|
|
20230824,090400,303771,535,538,538,535,386
|
|
20230824,090300,97258,535,535,535,535,50
|
|
20230824,090200,70508,535,535,535,535,11
|
|
20230824,090100,64623,535,534,535,534,114
|
|
20230824,090000,3738,534,534,534,534,7
|