577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183400,76617716,616,616,616,616,3033
|
|
20230802,183300,76617716,616,616,616,616,0
|
|
20230802,183200,76617716,616,616,616,616,0
|
|
20230802,183100,76617716,616,616,616,616,0
|
|
20230802,183000,76617716,616,616,616,616,0
|
|
20230802,182900,76617716,616,616,616,616,0
|
|
20230802,182800,76617716,616,616,616,616,0
|
|
20230802,182700,76617716,616,616,616,616,0
|
|
20230802,182600,76617716,616,616,616,616,0
|
|
20230802,182500,76617716,616,616,616,616,0
|
|
20230802,182400,76617716,616,616,616,616,0
|
|
20230802,182300,76617716,616,616,616,616,0
|
|
20230802,182200,76617716,616,616,616,616,0
|
|
20230802,182100,76617716,616,616,616,616,0
|
|
20230802,182000,76617716,616,616,616,616,0
|
|
20230802,181900,76617716,616,616,616,616,0
|
|
20230802,181800,76617716,616,616,616,616,0
|
|
20230802,181700,76617716,616,616,616,616,0
|
|
20230802,181600,76617716,616,616,616,616,0
|
|
20230802,181500,76617716,616,616,616,616,0
|
|
20230802,181400,76617716,616,616,616,616,0
|
|
20230802,181300,76617716,616,616,616,616,0
|
|
20230802,181200,76617716,616,616,616,616,0
|
|
20230802,181100,76617716,616,616,616,616,0
|
|
20230802,181000,76617716,616,616,616,616,0
|
|
20230802,180900,76617716,616,616,616,616,0
|
|
20230802,180800,76617716,616,616,616,616,0
|
|
20230802,180700,76617716,616,616,616,616,0
|
|
20230802,180600,76617716,616,616,616,616,0
|
|
20230802,180500,76617716,616,616,616,616,0
|
|
20230802,180400,76617716,616,616,616,616,3033
|
|
20230802,180300,76617716,616,616,616,616,0
|
|
20230802,180200,76617716,616,616,616,616,0
|
|
20230802,180100,76617716,616,616,616,616,0
|
|
20230802,180000,76617716,616,616,616,616,0
|
|
20230802,175900,76617716,616,616,616,616,0
|
|
20230802,175800,76617716,616,616,616,616,0
|
|
20230802,175700,76617716,616,616,616,616,0
|
|
20230802,175600,76617716,616,616,616,616,0
|
|
20230802,175500,76617716,616,616,616,616,0
|
|
20230802,175400,76617716,616,616,616,616,0
|
|
20230802,175300,76617716,616,616,616,616,0
|
|
20230802,175200,76617716,616,616,616,616,0
|
|
20230802,175100,76617716,616,616,616,616,0
|
|
20230802,175000,76617716,616,616,616,616,0
|
|
20230802,174900,76617716,616,616,616,616,0
|
|
20230802,174800,76617716,616,616,616,616,0
|
|
20230802,174700,76617716,616,616,616,616,0
|
|
20230802,174600,76617716,616,616,616,616,0
|
|
20230802,174500,76617716,616,616,616,616,0
|
|
20230802,174400,76617716,616,616,616,616,0
|
|
20230802,174300,76617716,616,616,616,616,0
|
|
20230802,174200,76617716,616,616,616,616,0
|
|
20230802,174100,76617716,616,616,616,616,0
|
|
20230802,174000,76617716,616,616,616,616,0
|
|
20230802,173900,76617716,616,616,616,616,0
|
|
20230802,173800,76617716,616,616,616,616,0
|
|
20230802,173700,76617716,616,616,616,616,0
|
|
20230802,173600,76617716,616,616,616,616,0
|
|
20230802,173500,76617716,616,616,616,616,0
|
|
20230802,173400,76617716,616,616,616,616,3033
|
|
20230802,173300,76617716,616,616,616,616,0
|
|
20230802,173200,76617716,616,616,616,616,0
|
|
20230802,173100,76617716,616,616,616,616,0
|
|
20230802,173000,76617716,616,616,616,616,0
|
|
20230802,172900,76617716,616,616,616,616,0
|
|
20230802,172800,76617716,616,616,616,616,0
|
|
20230802,172700,76617716,616,616,616,616,0
|
|
20230802,172600,76617716,616,616,616,616,0
|
|
20230802,172500,76617716,616,616,616,616,0
|
|
20230802,172400,76617716,616,616,616,616,0
|
|
20230802,172300,76617716,616,616,616,616,0
|
|
20230802,172200,76617716,616,616,616,616,0
|
|
20230802,172100,76617716,616,616,616,616,0
|
|
20230802,172000,76617716,616,616,616,616,0
|
|
20230802,171900,76617716,616,616,616,616,0
|
|
20230802,171800,76617716,616,616,616,616,0
|
|
20230802,171700,76617716,616,616,616,616,0
|
|
20230802,171600,76617716,616,616,616,616,0
|
|
20230802,171500,76617716,616,616,616,616,0
|
|
20230802,171400,76617716,616,616,616,616,0
|
|
20230802,171300,76617716,616,616,616,616,0
|
|
20230802,171200,76617716,616,616,616,616,0
|
|
20230802,171100,76617716,616,616,616,616,0
|
|
20230802,171000,76617716,616,616,616,616,0
|
|
20230802,170900,76617716,616,616,616,616,0
|
|
20230802,170800,76617716,616,616,616,616,0
|
|
20230802,170700,76617716,616,616,616,616,0
|
|
20230802,170600,76617716,616,616,616,616,0
|
|
20230802,170500,76617716,616,616,616,616,0
|
|
20230802,170400,76617716,616,616,616,616,3033
|
|
20230802,170300,76617716,616,616,616,616,0
|
|
20230802,170200,76617716,616,616,616,616,0
|
|
20230802,170100,76617716,616,616,616,616,0
|
|
20230802,170000,76617716,616,616,616,616,0
|
|
20230802,165900,76617716,616,616,616,616,0
|
|
20230802,165800,76617716,616,616,616,616,0
|
|
20230802,165700,76617716,616,616,616,616,0
|
|
20230802,165600,76617716,616,616,616,616,0
|
|
20230802,165500,76617716,616,616,616,616,0
|
|
20230802,165400,76617716,616,616,616,616,0
|
|
20230802,165300,76617716,616,616,616,616,0
|
|
20230802,165200,76617716,616,616,616,616,0
|
|
20230802,165100,76617716,616,616,616,616,0
|
|
20230802,165000,76617716,616,616,616,616,0
|
|
20230802,164900,76617716,616,616,616,616,0
|
|
20230802,164800,76617716,616,616,616,616,0
|
|
20230802,164700,76617716,616,616,616,616,0
|
|
20230802,164600,76617716,616,616,616,616,0
|
|
20230802,164500,76617716,616,616,616,616,0
|
|
20230802,164400,76617716,616,616,616,616,0
|
|
20230802,164300,76617716,616,616,616,616,0
|
|
20230802,164200,76617716,616,616,616,616,0
|
|
20230802,164100,76617716,616,616,616,616,0
|
|
20230802,164000,76617716,616,616,616,616,0
|
|
20230802,163900,76617716,616,616,616,616,0
|
|
20230802,163800,76617716,616,616,616,616,0
|
|
20230802,163700,76617716,616,616,616,616,0
|
|
20230802,163600,76617716,616,616,616,616,0
|
|
20230802,163500,76617716,616,616,616,616,0
|
|
20230802,163400,76617716,616,616,616,616,3033
|
|
20230802,163300,76617716,616,616,616,616,0
|
|
20230802,163200,76617716,616,616,616,616,0
|
|
20230802,163100,76617716,616,616,616,616,0
|
|
20230802,163000,76617716,616,616,616,616,0
|
|
20230802,162900,76617716,616,616,616,616,0
|
|
20230802,162800,76617716,616,616,616,616,0
|
|
20230802,162700,76617716,616,616,616,616,0
|
|
20230802,162600,76617716,616,616,616,616,0
|
|
20230802,162500,76617716,616,616,616,616,0
|
|
20230802,162400,76617716,616,616,616,616,0
|
|
20230802,162300,76617716,616,616,616,616,0
|
|
20230802,162200,76617716,616,616,616,616,0
|
|
20230802,162100,76617716,616,616,616,616,0
|
|
20230802,162000,76617716,616,616,616,616,0
|
|
20230802,161900,76617716,616,616,616,616,0
|
|
20230802,161800,76617716,616,616,616,616,0
|
|
20230802,161700,76617716,616,616,616,616,0
|
|
20230802,161600,76617716,616,616,616,616,0
|
|
20230802,161500,76617716,616,616,616,616,0
|
|
20230802,161400,76617716,616,616,616,616,0
|
|
20230802,161300,76617716,616,616,616,616,0
|
|
20230802,161200,76617716,616,616,616,616,0
|
|
20230802,161100,76617716,616,616,616,616,0
|
|
20230802,161000,76617716,616,616,616,616,0
|
|
20230802,160900,76617716,616,616,616,616,0
|
|
20230802,160800,76617716,616,616,616,616,0
|
|
20230802,160700,76617716,616,616,616,616,0
|
|
20230802,160600,76617716,616,616,616,616,0
|
|
20230802,160500,76617716,616,616,616,616,0
|
|
20230802,160400,76617716,616,616,616,616,3033
|
|
20230802,160300,76617716,616,616,616,616,0
|
|
20230802,160200,76617716,616,616,616,616,0
|
|
20230802,160100,76617716,616,616,616,616,0
|
|
20230802,160000,76617716,616,616,616,616,0
|
|
20230802,155900,76617716,616,616,616,616,0
|
|
20230802,155800,76617716,616,616,616,616,0
|
|
20230802,155700,76617716,616,616,616,616,0
|
|
20230802,155600,76617716,616,616,616,616,0
|
|
20230802,155500,76617716,616,616,616,616,0
|
|
20230802,155400,76617716,616,616,616,616,0
|
|
20230802,155300,76617716,616,616,616,616,0
|
|
20230802,155200,76617716,616,616,616,616,0
|
|
20230802,155100,76617716,616,616,616,616,0
|
|
20230802,155000,76617716,616,616,616,616,0
|
|
20230802,154900,76617716,616,616,616,616,0
|
|
20230802,154800,76617716,616,616,616,616,0
|
|
20230802,154700,76617716,616,616,616,616,0
|
|
20230802,154600,76617716,616,616,616,616,0
|
|
20230802,154500,76617716,616,616,616,616,0
|
|
20230802,154400,76617716,616,616,616,616,0
|
|
20230802,154300,76617716,616,616,616,616,0
|
|
20230802,154200,76617716,616,616,616,616,0
|
|
20230802,154100,76617716,616,616,616,616,0
|
|
20230802,154000,76617716,616,616,616,616,0
|
|
20230802,153900,76617716,616,616,616,616,0
|
|
20230802,153800,76617716,616,616,616,616,0
|
|
20230802,153700,76617716,616,616,616,616,0
|
|
20230802,153600,76617716,616,616,616,616,0
|
|
20230802,153500,76617716,616,616,616,616,0
|
|
20230802,153400,76617716,616,616,616,616,3033
|
|
20230802,153300,76617716,616,616,616,616,0
|
|
20230802,153200,76617716,616,616,616,616,0
|
|
20230802,153100,76617716,616,616,616,616,0
|
|
20230802,153000,76617716,616,616,616,616,3033
|
|
20230802,152900,74749388,616,616,616,616,0
|
|
20230802,152800,74749388,616,616,616,616,0
|
|
20230802,152700,74749388,616,616,616,616,0
|
|
20230802,152600,74749388,616,616,616,616,0
|
|
20230802,152500,74749388,616,616,616,616,0
|
|
20230802,152400,74749388,616,616,616,616,0
|
|
20230802,152300,74749388,616,616,616,616,0
|
|
20230802,152200,74749388,616,616,616,616,0
|
|
20230802,152100,74749388,616,616,616,616,0
|
|
20230802,152000,74749388,616,616,616,616,0
|
|
20230802,151900,74749388,616,616,616,616,0
|
|
20230802,151800,74749388,616,616,616,616,0
|
|
20230802,151700,74749388,616,616,616,616,0
|
|
20230802,151600,74749388,616,616,616,616,0
|
|
20230802,151500,74749388,616,612,616,612,5
|
|
20230802,151400,74746318,612,612,612,612,0
|
|
20230802,151300,74746318,612,612,612,612,0
|
|
20230802,151200,74746318,612,612,612,612,1
|
|
20230802,151100,74745706,612,612,612,612,36
|
|
20230802,151000,74723674,611,611,611,611,0
|
|
20230802,150900,74723674,611,611,611,611,0
|
|
20230802,150800,74723674,611,611,611,611,0
|
|
20230802,150700,74723674,611,611,611,611,0
|
|
20230802,150600,74723674,611,611,611,611,0
|
|
20230802,150500,74723674,611,611,611,611,0
|
|
20230802,150400,74723674,611,611,611,611,0
|
|
20230802,150300,74723674,611,611,611,611,0
|
|
20230802,150200,74723674,611,613,613,611,1006
|
|
20230802,150100,74108941,614,614,614,614,0
|
|
20230802,150000,74108941,614,614,614,614,1
|
|
20230802,145900,74108327,618,618,618,618,0
|
|
20230802,145800,74108327,618,618,618,618,0
|
|
20230802,145700,74108327,618,618,618,618,0
|
|
20230802,145600,74108327,618,618,618,618,0
|
|
20230802,145500,74108327,618,618,618,618,0
|
|
20230802,145400,74108327,618,618,618,618,0
|
|
20230802,145300,74108327,618,618,618,618,0
|
|
20230802,145200,74108327,618,618,618,618,0
|
|
20230802,145100,74108327,618,618,618,618,0
|
|
20230802,145000,74108327,618,618,618,618,0
|
|
20230802,144900,74108327,618,618,618,618,0
|
|
20230802,144800,74108327,618,614,618,614,500
|
|
20230802,144700,73799667,618,618,618,618,2
|
|
20230802,144600,73798431,619,619,619,619,0
|
|
20230802,144500,73798431,619,615,619,615,5240
|
|
20230802,144400,70562394,616,616,616,616,0
|
|
20230802,144300,70562394,616,616,616,616,0
|
|
20230802,144200,70562394,616,616,616,616,0
|
|
20230802,144100,70562394,616,616,616,616,0
|
|
20230802,144000,70562394,616,616,616,616,0
|
|
20230802,143900,70562394,616,616,616,616,0
|
|
20230802,143800,70562394,616,616,616,616,0
|
|
20230802,143700,70562394,616,616,616,616,0
|
|
20230802,143600,70562394,616,616,616,616,0
|
|
20230802,143500,70562394,616,615,616,615,500
|
|
20230802,143400,70254395,615,615,615,615,1000
|
|
20230802,143300,69639395,615,612,615,612,200
|
|
20230802,143200,69516548,612,612,612,612,1
|
|
20230802,143100,69515936,612,612,612,612,187
|
|
20230802,143000,69401492,612,612,612,612,65
|
|
20230802,142900,69361712,616,616,616,616,0
|
|
20230802,142800,69361712,616,616,616,616,0
|
|
20230802,142700,69361712,616,616,616,616,0
|
|
20230802,142600,69361712,616,616,616,616,0
|
|
20230802,142500,69361712,616,616,616,616,0
|
|
20230802,142400,69361712,616,616,616,616,0
|
|
20230802,142300,69361712,616,616,616,616,0
|
|
20230802,142200,69361712,616,615,616,615,1000
|
|
20230802,142100,68745743,614,614,614,614,1617
|
|
20230802,142000,67752905,614,614,614,614,0
|
|
20230802,141900,67752905,614,614,614,614,0
|
|
20230802,141800,67752905,614,614,614,614,1
|
|
20230802,141700,67752291,615,615,615,615,0
|
|
20230802,141600,67752291,615,615,615,615,0
|
|
20230802,141500,67752291,615,615,615,615,0
|
|
20230802,141400,67752291,615,615,615,615,0
|
|
20230802,141300,67752291,615,615,615,615,0
|
|
20230802,141200,67752291,615,615,615,615,0
|
|
20230802,141100,67752291,615,613,615,613,1000
|
|
20230802,141000,67137900,612,612,612,612,1065
|
|
20230802,140900,66486120,612,612,612,612,0
|
|
20230802,140800,66486120,612,612,612,612,0
|
|
20230802,140700,66486120,612,612,612,612,0
|
|
20230802,140600,66486120,612,612,612,612,0
|
|
20230802,140500,66486120,612,612,612,612,100
|
|
20230802,140400,66424920,612,612,612,612,0
|
|
20230802,140300,66424920,612,612,612,612,0
|
|
20230802,140200,66424920,612,611,612,611,2
|
|
20230802,140100,66423697,611,611,611,611,0
|
|
20230802,140000,66423697,611,611,611,611,0
|
|
20230802,135900,66423697,611,611,611,611,0
|
|
20230802,135800,66423697,611,611,611,611,0
|
|
20230802,135700,66423697,611,611,611,611,0
|
|
20230802,135600,66423697,611,611,611,611,1
|
|
20230802,135500,66423086,611,611,611,611,0
|
|
20230802,135400,66423086,611,611,611,611,0
|
|
20230802,135300,66423086,611,611,611,611,1
|
|
20230802,135200,66422475,613,613,613,613,0
|
|
20230802,135100,66422475,613,611,613,610,1050
|
|
20230802,135000,65781736,615,612,615,612,2259
|
|
20230802,134900,64399222,611,611,611,611,1366
|
|
20230802,134800,63564596,612,612,612,612,422
|
|
20230802,134700,63306332,612,612,612,612,500
|
|
20230802,134600,63000332,612,612,612,612,4
|
|
20230802,134500,62997884,612,612,612,612,6
|
|
20230802,134400,62994212,612,612,612,612,3
|
|
20230802,134300,62992376,611,611,611,611,1
|
|
20230802,134200,62991765,611,611,611,611,76
|
|
20230802,134100,62945329,612,611,612,611,774
|
|
20230802,134000,62471687,611,612,612,611,1278
|
|
20230802,133900,61689596,613,613,613,613,0
|
|
20230802,133800,61689596,613,613,613,613,0
|
|
20230802,133700,61689596,613,613,613,613,6
|
|
20230802,133600,61685918,613,613,613,613,1
|
|
20230802,133500,61685305,613,613,613,613,4
|
|
20230802,133400,61682853,613,613,613,613,1001
|
|
20230802,133300,61069240,613,614,614,613,2342
|
|
20230802,133200,59633496,614,614,614,614,2
|
|
20230802,133100,59632268,614,614,614,614,100
|
|
20230802,133000,59570868,614,614,614,614,105
|
|
20230802,132900,59506398,614,614,614,614,0
|
|
20230802,132800,59506398,614,614,614,614,9
|
|
20230802,132700,59500872,614,614,614,614,0
|
|
20230802,132600,59500872,614,615,615,614,5135
|
|
20230802,132500,56345032,615,616,616,615,470
|
|
20230802,132400,56055528,616,616,616,616,0
|
|
20230802,132300,56055528,616,616,616,616,0
|
|
20230802,132200,56055528,616,616,616,616,0
|
|
20230802,132100,56055528,616,616,616,616,0
|
|
20230802,132000,56055528,616,616,616,616,0
|
|
20230802,131900,56055528,616,616,616,616,0
|
|
20230802,131800,56055528,616,616,616,616,0
|
|
20230802,131700,56055528,616,616,616,616,0
|
|
20230802,131600,56055528,616,616,616,616,0
|
|
20230802,131500,56055528,616,616,616,616,0
|
|
20230802,131400,56055528,616,616,616,616,0
|
|
20230802,131300,56055528,616,616,616,616,29
|
|
20230802,131200,56037664,617,617,617,617,0
|
|
20230802,131100,56037664,617,617,617,617,800
|
|
20230802,131000,55544064,616,616,616,616,0
|
|
20230802,130900,55544064,616,616,616,616,163
|
|
20230802,130800,55443656,616,616,616,616,0
|
|
20230802,130700,55443656,616,616,616,616,0
|
|
20230802,130600,55443656,616,616,616,616,0
|
|
20230802,130500,55443656,616,616,616,616,0
|
|
20230802,130400,55443656,616,616,616,616,0
|
|
20230802,130300,55443656,616,616,616,616,0
|
|
20230802,130200,55443656,616,616,616,616,1
|
|
20230802,130100,55443040,616,616,616,616,0
|
|
20230802,130000,55443040,616,616,616,616,0
|
|
20230802,125900,55443040,616,616,616,616,0
|
|
20230802,125800,55443040,616,616,616,616,0
|
|
20230802,125700,55443040,616,616,616,616,1
|
|
20230802,125600,55442424,616,616,616,616,0
|
|
20230802,125500,55442424,616,616,616,616,0
|
|
20230802,125400,55442424,616,616,616,616,0
|
|
20230802,125300,55442424,616,616,616,616,13
|
|
20230802,125200,55434416,619,619,619,619,0
|
|
20230802,125100,55434416,619,619,619,619,0
|
|
20230802,125000,55434416,619,619,619,619,0
|
|
20230802,124900,55434416,619,619,619,619,0
|
|
20230802,124800,55434416,619,619,619,619,0
|
|
20230802,124700,55434416,619,619,619,619,0
|
|
20230802,124600,55434416,619,619,619,619,0
|
|
20230802,124500,55434416,619,619,619,619,0
|
|
20230802,124400,55434416,619,619,619,619,0
|
|
20230802,124300,55434416,619,618,619,618,1000
|
|
20230802,124200,54815733,617,617,617,617,41
|
|
20230802,124100,54790436,617,617,617,617,0
|
|
20230802,124000,54790436,617,617,617,617,60
|
|
20230802,123900,54753416,617,617,617,617,1
|
|
20230802,123800,54752799,616,616,616,616,0
|
|
20230802,123700,54752799,616,616,616,616,0
|
|
20230802,123600,54752799,616,616,616,616,0
|
|
20230802,123500,54752799,616,616,616,616,0
|
|
20230802,123400,54752799,616,616,616,616,0
|
|
20230802,123300,54752799,616,617,617,616,2
|
|
20230802,123200,54751566,617,617,617,617,0
|
|
20230802,123100,54751566,617,617,617,617,1201
|
|
20230802,123000,54010549,617,617,617,617,0
|
|
20230802,122900,54010549,617,617,617,617,0
|
|
20230802,122800,54010549,617,617,617,617,0
|
|
20230802,122700,54010549,617,617,617,617,0
|
|
20230802,122600,54010549,617,617,617,617,0
|
|
20230802,122500,54010549,617,617,617,617,3
|
|
20230802,122400,54008698,616,616,616,616,0
|
|
20230802,122300,54008698,616,616,616,616,0
|
|
20230802,122200,54008698,616,616,616,616,0
|
|
20230802,122100,54008698,616,616,616,616,1
|
|
20230802,122000,54008082,615,615,615,615,0
|
|
20230802,121900,54008082,615,615,615,615,200
|
|
20230802,121800,53885082,615,615,615,615,0
|
|
20230802,121700,53885082,615,615,615,615,0
|
|
20230802,121600,53885082,615,615,615,615,0
|
|
20230802,121500,53885082,615,615,615,615,300
|
|
20230802,121400,53700582,619,619,619,619,0
|
|
20230802,121300,53700582,619,619,619,619,2500
|
|
20230802,121200,52153082,619,619,619,619,0
|
|
20230802,121100,52153082,619,618,619,618,21
|
|
20230802,121000,52140084,619,619,619,619,0
|
|
20230802,120900,52140084,619,619,619,619,0
|
|
20230802,120800,52140084,619,617,619,617,2000
|
|
20230802,120700,50902874,615,616,616,615,847
|
|
20230802,120600,50381949,616,616,616,616,0
|
|
20230802,120500,50381949,616,616,616,616,0
|
|
20230802,120400,50381949,616,616,616,616,100
|
|
20230802,120300,50320349,616,616,616,616,0
|
|
20230802,120200,50320349,616,616,616,616,0
|
|
20230802,120100,50320349,616,616,616,616,0
|
|
20230802,120000,50320349,616,616,616,616,0
|
|
20230802,115900,50320349,616,616,616,616,0
|
|
20230802,115800,50320349,616,616,616,616,0
|
|
20230802,115700,50320349,616,616,616,616,2
|
|
20230802,115600,50319117,616,616,616,616,0
|
|
20230802,115500,50319117,616,616,616,616,0
|
|
20230802,115400,50319117,616,616,616,616,0
|
|
20230802,115300,50319117,616,616,616,616,0
|
|
20230802,115200,50319117,616,616,616,616,0
|
|
20230802,115100,50319117,616,616,616,616,200
|
|
20230802,115000,50195917,615,615,615,615,6
|
|
20230802,114900,50192227,615,615,615,615,6
|
|
20230802,114800,50188537,615,615,615,615,177
|
|
20230802,114700,50079682,615,615,615,615,0
|
|
20230802,114600,50079682,615,615,615,615,0
|
|
20230802,114500,50079682,615,615,615,615,0
|
|
20230802,114400,50079682,615,615,615,615,0
|
|
20230802,114300,50079682,615,615,615,615,8
|
|
20230802,114200,50074762,615,615,615,615,1645
|
|
20230802,114100,49063087,615,615,615,615,108
|
|
20230802,114000,48996667,616,616,616,615,2948
|
|
20230802,113900,47180827,618,618,618,618,0
|
|
20230802,113800,47180827,618,618,618,618,0
|
|
20230802,113700,47180827,618,618,618,618,0
|
|
20230802,113600,47180827,618,618,618,618,0
|
|
20230802,113500,47180827,618,618,618,618,0
|
|
20230802,113400,47180827,618,618,618,618,15
|
|
20230802,113300,47171557,617,617,617,617,1
|
|
20230802,113200,47170940,616,616,616,616,0
|
|
20230802,113100,47170940,616,616,616,616,0
|
|
20230802,113000,47170940,616,616,616,616,0
|
|
20230802,112900,47170940,616,616,616,616,232
|
|
20230802,112800,47028028,616,617,617,616,4071
|
|
20230802,112700,44516465,618,619,619,618,2257
|
|
20230802,112600,43121629,620,620,620,620,7
|
|
20230802,112500,43117289,620,620,620,620,0
|
|
20230802,112400,43117289,620,620,620,620,0
|
|
20230802,112300,43117289,620,620,620,620,89
|
|
20230802,112200,43062109,620,620,620,620,1263
|
|
20230802,112100,42279049,620,620,620,620,208
|
|
20230802,112000,42150089,618,620,620,618,2092
|
|
20230802,111900,40857221,623,623,623,623,0
|
|
20230802,111800,40857221,623,623,623,623,0
|
|
20230802,111700,40857221,623,623,623,623,0
|
|
20230802,111600,40857221,623,623,623,623,0
|
|
20230802,111500,40857221,623,623,623,623,0
|
|
20230802,111400,40857221,623,623,623,623,0
|
|
20230802,111300,40857221,623,623,623,623,0
|
|
20230802,111200,40857221,623,623,623,623,0
|
|
20230802,111100,40857221,623,623,623,623,0
|
|
20230802,111000,40857221,623,623,623,623,0
|
|
20230802,110900,40857221,623,623,623,623,0
|
|
20230802,110800,40857221,623,618,623,618,3926
|
|
20230802,110700,38412415,618,618,618,618,1100
|
|
20230802,110600,37732615,618,618,618,618,0
|
|
20230802,110500,37732615,618,618,618,618,0
|
|
20230802,110400,37732615,618,618,618,618,0
|
|
20230802,110300,37732615,618,618,618,618,0
|
|
20230802,110200,37732615,618,618,618,618,1
|
|
20230802,110100,37731997,618,618,618,618,0
|
|
20230802,110000,37731997,618,618,618,618,0
|
|
20230802,105900,37731997,618,618,618,618,22
|
|
20230802,105800,37718401,618,618,618,618,0
|
|
20230802,105700,37718401,618,618,618,618,0
|
|
20230802,105600,37718401,618,621,622,618,558
|
|
20230802,105500,37371571,622,620,622,620,398
|
|
20230802,105400,37124087,619,619,619,619,0
|
|
20230802,105300,37124087,619,619,619,619,0
|
|
20230802,105200,37124087,619,617,619,617,4
|
|
20230802,105100,37121616,617,617,617,617,0
|
|
20230802,105000,37121616,617,617,617,617,0
|
|
20230802,104900,37121616,617,617,617,617,0
|
|
20230802,104800,37121616,617,617,617,617,203
|
|
20230802,104700,36996365,617,617,617,617,0
|
|
20230802,104600,36996365,617,617,617,617,5808
|
|
20230802,104500,33412829,617,617,617,617,0
|
|
20230802,104400,33412829,617,619,619,617,10000
|
|
20230802,104300,27234967,619,619,619,619,0
|
|
20230802,104200,27234967,619,619,619,619,0
|
|
20230802,104100,27234967,619,619,619,619,987
|
|
20230802,104000,26624014,620,620,620,620,1
|
|
20230802,103900,26623394,618,619,619,618,1423
|
|
20230802,103800,25743679,618,618,618,618,0
|
|
20230802,103700,25743679,618,618,618,618,244
|
|
20230802,103600,25592887,621,621,621,621,0
|
|
20230802,103500,25592887,621,621,621,621,1
|
|
20230802,103400,25592266,619,619,619,619,5179
|
|
20230802,103300,22386465,619,619,619,619,0
|
|
20230802,103200,22386465,619,621,621,619,9037
|
|
20230802,103100,16781750,621,621,621,621,500
|
|
20230802,103000,16471250,623,623,623,623,0
|
|
20230802,102900,16471250,623,623,623,623,0
|
|
20230802,102800,16471250,623,623,623,623,111
|
|
20230802,102700,16402097,624,624,624,624,0
|
|
20230802,102600,16402097,624,624,624,624,0
|
|
20230802,102500,16402097,624,624,624,624,0
|
|
20230802,102400,16402097,624,624,624,624,0
|
|
20230802,102300,16402097,624,624,624,624,0
|
|
20230802,102200,16402097,624,624,624,624,0
|
|
20230802,102100,16402097,624,624,624,624,0
|
|
20230802,102000,16402097,624,624,624,624,0
|
|
20230802,101900,16402097,624,623,624,623,7
|
|
20230802,101800,16397730,625,625,625,625,0
|
|
20230802,101700,16397730,625,625,625,625,3
|
|
20230802,101600,16395855,625,625,625,625,34
|
|
20230802,101500,16374605,625,625,625,625,600
|
|
20230802,101400,15999605,625,625,625,625,0
|
|
20230802,101300,15999605,625,620,625,620,1676
|
|
20230802,101200,14960476,621,624,625,621,4744
|
|
20230802,101100,12011575,624,624,624,624,244
|
|
20230802,101000,11859319,624,624,624,624,201
|
|
20230802,100900,11733895,623,623,623,623,49
|
|
20230802,100800,11703368,624,624,624,624,0
|
|
20230802,100700,11703368,624,624,624,624,0
|
|
20230802,100600,11703368,624,624,624,624,0
|
|
20230802,100500,11703368,624,624,624,624,0
|
|
20230802,100400,11703368,624,624,624,624,0
|
|
20230802,100300,11703368,624,624,624,624,630
|
|
20230802,100200,11310248,623,623,623,623,1
|
|
20230802,100100,11309625,624,624,624,624,1
|
|
20230802,100000,11309001,623,623,623,623,803
|
|
20230802,095900,10808732,623,623,623,623,0
|
|
20230802,095800,10808732,623,623,623,623,0
|
|
20230802,095700,10808732,623,623,623,623,0
|
|
20230802,095600,10808732,623,623,623,623,744
|
|
20230802,095500,10345220,623,623,623,623,0
|
|
20230802,095400,10345220,623,623,623,623,500
|
|
20230802,095300,10033720,624,624,624,624,0
|
|
20230802,095200,10033720,624,624,624,624,2
|
|
20230802,095100,10032472,624,623,624,623,5
|
|
20230802,095000,10029355,624,623,624,623,1385
|
|
20230802,094900,9165240,623,623,623,623,0
|
|
20230802,094800,9165240,623,623,623,623,13
|
|
20230802,094700,9157141,623,623,623,623,0
|
|
20230802,094600,9157141,623,623,623,623,1
|
|
20230802,094500,9156518,621,623,624,621,1941
|
|
20230802,094400,7947603,624,623,624,623,22
|
|
20230802,094300,7933894,624,623,624,623,30
|
|
20230802,094200,7915200,622,622,622,622,368
|
|
20230802,094100,7686304,624,624,624,624,0
|
|
20230802,094000,7686304,624,622,624,622,3
|
|
20230802,093900,7684434,621,622,622,621,54
|
|
20230802,093800,7650856,622,623,624,622,8
|
|
20230802,093700,7645871,624,624,624,624,1
|
|
20230802,093600,7645247,623,623,623,623,7
|
|
20230802,093500,7640886,624,624,624,624,1
|
|
20230802,093400,7640262,625,625,625,625,0
|
|
20230802,093300,7640262,625,624,625,624,15
|
|
20230802,093200,7630898,625,622,625,622,101
|
|
20230802,093100,7568034,622,622,622,622,6
|
|
20230802,093000,7564302,622,622,622,622,6
|
|
20230802,092900,7560570,622,621,622,621,1292
|
|
20230802,092800,6758236,621,621,621,621,238
|
|
20230802,092700,6610438,623,623,623,623,2
|
|
20230802,092600,6609192,624,623,625,623,531
|
|
20230802,092500,6277858,623,621,623,621,1609
|
|
20230802,092400,5276057,623,620,623,620,1244
|
|
20230802,092300,4504770,620,620,620,620,0
|
|
20230802,092200,4504770,620,620,620,620,4
|
|
20230802,092100,4502290,620,620,620,618,1066
|
|
20230802,092000,3843202,619,622,622,619,1152
|
|
20230802,091900,3127057,623,621,623,621,10
|
|
20230802,091800,3120840,621,621,621,621,25
|
|
20230802,091700,3105315,621,621,621,621,0
|
|
20230802,091600,3105315,621,621,621,621,22
|
|
20230802,091500,3091653,621,622,622,621,247
|
|
20230802,091400,2938066,622,622,622,622,55
|
|
20230802,091300,2903856,623,623,623,623,1
|
|
20230802,091200,2903233,623,623,623,623,3
|
|
20230802,091100,2901364,623,623,623,623,1
|
|
20230802,091000,2900741,624,624,624,624,0
|
|
20230802,090900,2900741,624,624,624,624,1
|
|
20230802,090800,2900117,623,623,623,623,0
|
|
20230802,090700,2900117,623,623,623,623,137
|
|
20230802,090600,2814766,619,619,619,619,0
|
|
20230802,090500,2814766,619,619,619,619,1912
|
|
20230802,090400,1631238,621,621,621,621,2
|
|
20230802,090300,1629996,625,625,625,625,1
|
|
20230802,090200,1629371,618,618,618,618,0
|
|
20230802,090100,1629371,618,620,629,618,1186
|
|
20230802,090000,894455,619,619,619,619,1445
|