577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183400,58640097,609,609,609,609,1375
|
|
20230804,183300,58640097,609,609,609,609,0
|
|
20230804,183200,58640097,609,609,609,609,0
|
|
20230804,183100,58640097,609,609,609,609,0
|
|
20230804,183000,58640097,609,609,609,609,0
|
|
20230804,182900,58640097,609,609,609,609,0
|
|
20230804,182800,58640097,609,609,609,609,0
|
|
20230804,182700,58640097,609,609,609,609,0
|
|
20230804,182600,58640097,609,609,609,609,0
|
|
20230804,182500,58640097,609,609,609,609,0
|
|
20230804,182400,58640097,609,609,609,609,0
|
|
20230804,182300,58640097,609,609,609,609,0
|
|
20230804,182200,58640097,609,609,609,609,0
|
|
20230804,182100,58640097,609,609,609,609,0
|
|
20230804,182000,58640097,609,609,609,609,0
|
|
20230804,181900,58640097,609,609,609,609,0
|
|
20230804,181800,58640097,609,609,609,609,0
|
|
20230804,181700,58640097,609,609,609,609,0
|
|
20230804,181600,58640097,609,609,609,609,0
|
|
20230804,181500,58640097,609,609,609,609,0
|
|
20230804,181400,58640097,609,609,609,609,0
|
|
20230804,181300,58640097,609,609,609,609,0
|
|
20230804,181200,58640097,609,609,609,609,0
|
|
20230804,181100,58640097,609,609,609,609,0
|
|
20230804,181000,58640097,609,609,609,609,0
|
|
20230804,180900,58640097,609,609,609,609,0
|
|
20230804,180800,58640097,609,609,609,609,0
|
|
20230804,180700,58640097,609,609,609,609,0
|
|
20230804,180600,58640097,609,609,609,609,0
|
|
20230804,180500,58640097,609,609,609,609,0
|
|
20230804,180400,58640097,609,609,609,609,1375
|
|
20230804,180300,58640097,609,609,609,609,0
|
|
20230804,180200,58640097,609,609,609,609,0
|
|
20230804,180100,58640097,609,609,609,609,0
|
|
20230804,180000,58640097,609,609,609,609,0
|
|
20230804,175900,58640097,609,609,609,609,0
|
|
20230804,175800,58640097,609,609,609,609,0
|
|
20230804,175700,58640097,609,609,609,609,0
|
|
20230804,175600,58640097,609,609,609,609,0
|
|
20230804,175500,58640097,609,609,609,609,0
|
|
20230804,175400,58640097,609,609,609,609,0
|
|
20230804,175300,58640097,609,609,609,609,0
|
|
20230804,175200,58640097,609,609,609,609,0
|
|
20230804,175100,58640097,609,609,609,609,0
|
|
20230804,175000,58640097,609,609,609,609,0
|
|
20230804,174900,58640097,609,609,609,609,0
|
|
20230804,174800,58640097,609,609,609,609,0
|
|
20230804,174700,58640097,609,609,609,609,0
|
|
20230804,174600,58640097,609,609,609,609,0
|
|
20230804,174500,58640097,609,609,609,609,0
|
|
20230804,174400,58640097,609,609,609,609,0
|
|
20230804,174300,58640097,609,609,609,609,0
|
|
20230804,174200,58640097,609,609,609,609,0
|
|
20230804,174100,58640097,609,609,609,609,0
|
|
20230804,174000,58640097,609,609,609,609,0
|
|
20230804,173900,58640097,609,609,609,609,0
|
|
20230804,173800,58640097,609,609,609,609,0
|
|
20230804,173700,58640097,609,609,609,609,0
|
|
20230804,173600,58640097,609,609,609,609,0
|
|
20230804,173500,58640097,609,609,609,609,0
|
|
20230804,173400,58640097,609,609,609,609,1375
|
|
20230804,173300,58640097,609,609,609,609,0
|
|
20230804,173200,58640097,609,609,609,609,0
|
|
20230804,173100,58640097,609,609,609,609,0
|
|
20230804,173000,58640097,609,609,609,609,0
|
|
20230804,172900,58640097,609,609,609,609,0
|
|
20230804,172800,58640097,609,609,609,609,0
|
|
20230804,172700,58640097,609,609,609,609,0
|
|
20230804,172600,58640097,609,609,609,609,0
|
|
20230804,172500,58640097,609,609,609,609,0
|
|
20230804,172400,58640097,609,609,609,609,0
|
|
20230804,172300,58640097,609,609,609,609,0
|
|
20230804,172200,58640097,609,609,609,609,0
|
|
20230804,172100,58640097,609,609,609,609,0
|
|
20230804,172000,58640097,609,609,609,609,0
|
|
20230804,171900,58640097,609,609,609,609,0
|
|
20230804,171800,58640097,609,609,609,609,0
|
|
20230804,171700,58640097,609,609,609,609,0
|
|
20230804,171600,58640097,609,609,609,609,0
|
|
20230804,171500,58640097,609,609,609,609,0
|
|
20230804,171400,58640097,609,609,609,609,0
|
|
20230804,171300,58640097,609,609,609,609,0
|
|
20230804,171200,58640097,609,609,609,609,0
|
|
20230804,171100,58640097,609,609,609,609,0
|
|
20230804,171000,58640097,609,609,609,609,0
|
|
20230804,170900,58640097,609,609,609,609,0
|
|
20230804,170800,58640097,609,609,609,609,0
|
|
20230804,170700,58640097,609,609,609,609,0
|
|
20230804,170600,58640097,609,609,609,609,0
|
|
20230804,170500,58640097,609,609,609,609,0
|
|
20230804,170400,58640097,609,609,609,609,1375
|
|
20230804,170300,58640097,609,609,609,609,0
|
|
20230804,170200,58640097,609,609,609,609,0
|
|
20230804,170100,58640097,609,609,609,609,0
|
|
20230804,170000,58640097,609,609,609,609,0
|
|
20230804,165900,58640097,609,609,609,609,0
|
|
20230804,165800,58640097,609,609,609,609,0
|
|
20230804,165700,58640097,609,609,609,609,0
|
|
20230804,165600,58640097,609,609,609,609,0
|
|
20230804,165500,58640097,609,609,609,609,0
|
|
20230804,165400,58640097,609,609,609,609,0
|
|
20230804,165300,58640097,609,609,609,609,0
|
|
20230804,165200,58640097,609,609,609,609,0
|
|
20230804,165100,58640097,609,609,609,609,0
|
|
20230804,165000,58640097,609,609,609,609,0
|
|
20230804,164900,58640097,609,609,609,609,0
|
|
20230804,164800,58640097,609,609,609,609,0
|
|
20230804,164700,58640097,609,609,609,609,0
|
|
20230804,164600,58640097,609,609,609,609,0
|
|
20230804,164500,58640097,609,609,609,609,0
|
|
20230804,164400,58640097,609,609,609,609,0
|
|
20230804,164300,58640097,609,609,609,609,0
|
|
20230804,164200,58640097,609,609,609,609,0
|
|
20230804,164100,58640097,609,609,609,609,0
|
|
20230804,164000,58640097,609,609,609,609,0
|
|
20230804,163900,58640097,609,609,609,609,0
|
|
20230804,163800,58640097,609,609,609,609,0
|
|
20230804,163700,58640097,609,609,609,609,0
|
|
20230804,163600,58640097,609,609,609,609,0
|
|
20230804,163500,58640097,609,609,609,609,0
|
|
20230804,163400,58640097,609,609,609,609,1375
|
|
20230804,163300,58640097,609,609,609,609,0
|
|
20230804,163200,58640097,609,609,609,609,0
|
|
20230804,163100,58640097,609,609,609,609,0
|
|
20230804,163000,58640097,609,609,609,609,0
|
|
20230804,162900,58640097,609,609,609,609,0
|
|
20230804,162800,58640097,609,609,609,609,0
|
|
20230804,162700,58640097,609,609,609,609,0
|
|
20230804,162600,58640097,609,609,609,609,0
|
|
20230804,162500,58640097,609,609,609,609,0
|
|
20230804,162400,58640097,609,609,609,609,0
|
|
20230804,162300,58640097,609,609,609,609,0
|
|
20230804,162200,58640097,609,609,609,609,0
|
|
20230804,162100,58640097,609,609,609,609,0
|
|
20230804,162000,58640097,609,609,609,609,0
|
|
20230804,161900,58640097,609,609,609,609,0
|
|
20230804,161800,58640097,609,609,609,609,0
|
|
20230804,161700,58640097,609,609,609,609,0
|
|
20230804,161600,58640097,609,609,609,609,0
|
|
20230804,161500,58640097,609,609,609,609,0
|
|
20230804,161400,58640097,609,609,609,609,0
|
|
20230804,161300,58640097,609,609,609,609,0
|
|
20230804,161200,58640097,609,609,609,609,0
|
|
20230804,161100,58640097,609,609,609,609,0
|
|
20230804,161000,58640097,609,609,609,609,0
|
|
20230804,160900,58640097,609,609,609,609,0
|
|
20230804,160800,58640097,609,609,609,609,0
|
|
20230804,160700,58640097,609,609,609,609,0
|
|
20230804,160600,58640097,609,609,609,609,0
|
|
20230804,160500,58640097,609,609,609,609,0
|
|
20230804,160400,58640097,609,609,609,609,1375
|
|
20230804,160300,58640097,609,609,609,609,0
|
|
20230804,160200,58640097,609,609,609,609,0
|
|
20230804,160100,58640097,609,609,609,609,0
|
|
20230804,160000,58640097,609,609,609,609,0
|
|
20230804,155900,58640097,609,609,609,609,0
|
|
20230804,155800,58640097,609,609,609,609,0
|
|
20230804,155700,58640097,609,609,609,609,0
|
|
20230804,155600,58640097,609,609,609,609,0
|
|
20230804,155500,58640097,609,609,609,609,0
|
|
20230804,155400,58640097,609,609,609,609,0
|
|
20230804,155300,58640097,609,609,609,609,0
|
|
20230804,155200,58640097,609,609,609,609,0
|
|
20230804,155100,58640097,609,609,609,609,0
|
|
20230804,155000,58640097,609,609,609,609,0
|
|
20230804,154900,58640097,609,609,609,609,0
|
|
20230804,154800,58640097,609,609,609,609,0
|
|
20230804,154700,58640097,609,609,609,609,0
|
|
20230804,154600,58640097,609,609,609,609,0
|
|
20230804,154500,58640097,609,609,609,609,0
|
|
20230804,154400,58640097,609,609,609,609,0
|
|
20230804,154300,58640097,609,609,609,609,0
|
|
20230804,154200,58640097,609,609,609,609,0
|
|
20230804,154100,58640097,609,609,609,609,0
|
|
20230804,154000,58640097,609,609,609,609,0
|
|
20230804,153900,58640097,609,609,609,609,0
|
|
20230804,153800,58640097,609,609,609,609,0
|
|
20230804,153700,58640097,609,609,609,609,0
|
|
20230804,153600,58640097,609,609,609,609,0
|
|
20230804,153500,58640097,609,609,609,609,0
|
|
20230804,153400,58640097,609,609,609,609,1375
|
|
20230804,153300,58640097,609,609,609,609,0
|
|
20230804,153200,58640097,609,609,609,609,0
|
|
20230804,153100,58640097,609,609,609,609,0
|
|
20230804,153000,58640097,609,609,609,609,1375
|
|
20230804,152900,57802722,605,605,605,605,0
|
|
20230804,152800,57802722,605,605,605,605,0
|
|
20230804,152700,57802722,605,605,605,605,0
|
|
20230804,152600,57802722,605,605,605,605,0
|
|
20230804,152500,57802722,605,605,605,605,0
|
|
20230804,152400,57802722,605,605,605,605,0
|
|
20230804,152300,57802722,605,605,605,605,0
|
|
20230804,152200,57802722,605,605,605,605,0
|
|
20230804,152100,57802722,605,605,605,605,0
|
|
20230804,152000,57802722,605,605,605,605,0
|
|
20230804,151900,57802722,605,605,605,605,0
|
|
20230804,151800,57802722,605,605,605,605,0
|
|
20230804,151700,57802722,605,605,605,605,1038
|
|
20230804,151600,57174732,605,605,605,605,863
|
|
20230804,151500,56652617,606,606,606,606,165
|
|
20230804,151400,56552627,606,606,606,606,0
|
|
20230804,151300,56552627,606,606,606,606,0
|
|
20230804,151200,56552627,606,606,606,606,88
|
|
20230804,151100,56499299,606,606,606,606,0
|
|
20230804,151000,56499299,606,606,606,606,0
|
|
20230804,150900,56499299,606,606,606,606,415
|
|
20230804,150800,56247809,607,607,607,607,0
|
|
20230804,150700,56247809,607,608,608,607,189
|
|
20230804,150600,56133085,608,608,608,608,3000
|
|
20230804,150500,54309085,607,607,607,607,0
|
|
20230804,150400,54309085,607,608,608,607,2
|
|
20230804,150300,54307870,608,607,608,607,9014
|
|
20230804,150200,48827359,607,607,607,607,1
|
|
20230804,150100,48826752,608,608,608,608,0
|
|
20230804,150000,48826752,608,608,608,608,0
|
|
20230804,145900,48826752,608,608,608,608,0
|
|
20230804,145800,48826752,608,608,608,608,0
|
|
20230804,145700,48826752,608,608,608,608,2
|
|
20230804,145600,48825536,608,608,608,608,1
|
|
20230804,145500,48824928,608,608,608,608,0
|
|
20230804,145400,48824928,608,608,608,608,0
|
|
20230804,145300,48824928,608,608,608,608,0
|
|
20230804,145200,48824928,608,608,608,608,0
|
|
20230804,145100,48824928,608,608,608,608,0
|
|
20230804,145000,48824928,608,608,608,608,0
|
|
20230804,144900,48824928,608,608,608,608,0
|
|
20230804,144800,48824928,608,608,608,608,12
|
|
20230804,144700,48817632,608,608,608,608,0
|
|
20230804,144600,48817632,608,608,608,608,19
|
|
20230804,144500,48806080,607,607,607,607,0
|
|
20230804,144400,48806080,607,608,608,607,91
|
|
20230804,144300,48750753,608,608,608,608,79
|
|
20230804,144200,48702721,608,608,608,608,0
|
|
20230804,144100,48702721,608,608,608,608,0
|
|
20230804,144000,48702721,608,608,608,608,0
|
|
20230804,143900,48702721,608,608,608,608,0
|
|
20230804,143800,48702721,608,608,608,608,0
|
|
20230804,143700,48702721,608,608,608,608,19
|
|
20230804,143600,48691169,608,608,608,607,24
|
|
20230804,143500,48676578,608,608,608,608,18
|
|
20230804,143400,48665634,607,608,608,607,37
|
|
20230804,143300,48643139,608,608,608,608,36
|
|
20230804,143200,48621251,608,608,608,608,73
|
|
20230804,143100,48576867,608,608,608,608,54
|
|
20230804,143000,48544035,606,606,606,606,0
|
|
20230804,142900,48544035,606,606,606,606,0
|
|
20230804,142800,48544035,606,606,606,606,0
|
|
20230804,142700,48544035,606,606,606,606,0
|
|
20230804,142600,48544035,606,606,606,606,0
|
|
20230804,142500,48544035,606,606,606,606,0
|
|
20230804,142400,48544035,606,606,606,606,0
|
|
20230804,142300,48544035,606,606,606,606,0
|
|
20230804,142200,48544035,606,606,606,606,0
|
|
20230804,142100,48544035,606,606,606,606,0
|
|
20230804,142000,48544035,606,606,606,606,0
|
|
20230804,141900,48544035,606,606,606,606,0
|
|
20230804,141800,48544035,606,606,606,606,0
|
|
20230804,141700,48544035,606,606,606,606,0
|
|
20230804,141600,48544035,606,606,606,606,0
|
|
20230804,141500,48544035,606,606,606,606,0
|
|
20230804,141400,48544035,606,606,606,606,0
|
|
20230804,141300,48544035,606,606,606,606,0
|
|
20230804,141200,48544035,606,606,606,606,0
|
|
20230804,141100,48544035,606,606,606,606,0
|
|
20230804,141000,48544035,606,606,606,606,0
|
|
20230804,140900,48544035,606,606,606,606,907
|
|
20230804,140800,47994393,607,608,608,607,1850
|
|
20230804,140700,46870593,609,609,609,609,1
|
|
20230804,140600,46869984,609,609,609,609,0
|
|
20230804,140500,46869984,609,609,609,609,0
|
|
20230804,140400,46869984,609,608,609,608,1643
|
|
20230804,140300,45869403,607,607,607,607,0
|
|
20230804,140200,45869403,607,607,607,607,1
|
|
20230804,140100,45868796,607,607,607,607,0
|
|
20230804,140000,45868796,607,607,607,607,0
|
|
20230804,135900,45868796,607,607,607,607,0
|
|
20230804,135800,45868796,607,607,607,607,1
|
|
20230804,135700,45868189,608,608,608,608,0
|
|
20230804,135600,45868189,608,608,608,608,0
|
|
20230804,135500,45868189,608,608,608,608,0
|
|
20230804,135400,45868189,608,608,608,608,0
|
|
20230804,135300,45868189,608,608,608,608,0
|
|
20230804,135200,45868189,608,608,608,608,3
|
|
20230804,135100,45866365,606,606,606,606,54
|
|
20230804,135000,45833641,606,606,606,606,0
|
|
20230804,134900,45833641,606,606,606,606,0
|
|
20230804,134800,45833641,606,606,606,606,0
|
|
20230804,134700,45833641,606,606,606,606,0
|
|
20230804,134600,45833641,606,606,606,606,0
|
|
20230804,134500,45833641,606,606,606,606,0
|
|
20230804,134400,45833641,606,606,606,606,0
|
|
20230804,134300,45833641,606,606,606,606,0
|
|
20230804,134200,45833641,606,606,606,606,0
|
|
20230804,134100,45833641,606,606,606,606,0
|
|
20230804,134000,45833641,606,606,606,606,171
|
|
20230804,133900,45730015,605,605,605,605,0
|
|
20230804,133800,45730015,605,605,605,605,0
|
|
20230804,133700,45730015,605,605,605,605,0
|
|
20230804,133600,45730015,605,605,605,605,0
|
|
20230804,133500,45730015,605,607,607,605,4716
|
|
20230804,133400,42875671,607,607,607,607,0
|
|
20230804,133300,42875671,607,607,607,607,0
|
|
20230804,133200,42875671,607,607,607,607,0
|
|
20230804,133100,42875671,607,607,607,607,0
|
|
20230804,133000,42875671,607,607,607,607,0
|
|
20230804,132900,42875671,607,607,607,607,0
|
|
20230804,132800,42875671,607,607,607,607,0
|
|
20230804,132700,42875671,607,607,607,607,1
|
|
20230804,132600,42875064,607,607,607,607,0
|
|
20230804,132500,42875064,607,607,607,607,0
|
|
20230804,132400,42875064,607,607,607,607,0
|
|
20230804,132300,42875064,607,607,607,607,0
|
|
20230804,132200,42875064,607,607,607,607,0
|
|
20230804,132100,42875064,607,607,607,607,0
|
|
20230804,132000,42875064,607,607,607,607,0
|
|
20230804,131900,42875064,607,607,607,607,0
|
|
20230804,131800,42875064,607,607,607,607,0
|
|
20230804,131700,42875064,607,607,607,607,0
|
|
20230804,131600,42875064,607,607,607,607,0
|
|
20230804,131500,42875064,607,607,607,607,1
|
|
20230804,131400,42874457,609,609,609,609,0
|
|
20230804,131300,42874457,609,609,609,609,0
|
|
20230804,131200,42874457,609,609,609,609,0
|
|
20230804,131100,42874457,609,609,609,609,0
|
|
20230804,131000,42874457,609,609,609,609,0
|
|
20230804,130900,42874457,609,609,609,609,0
|
|
20230804,130800,42874457,609,609,609,606,3889
|
|
20230804,130700,40510079,609,609,609,609,502
|
|
20230804,130600,40204361,605,605,605,605,0
|
|
20230804,130500,40204361,605,605,605,605,0
|
|
20230804,130400,40204361,605,605,605,605,0
|
|
20230804,130300,40204361,605,605,605,605,0
|
|
20230804,130200,40204361,605,605,605,605,0
|
|
20230804,130100,40204361,605,605,605,605,0
|
|
20230804,130000,40204361,605,605,605,605,0
|
|
20230804,125900,40204361,605,605,605,605,0
|
|
20230804,125800,40204361,605,605,605,605,0
|
|
20230804,125700,40204361,605,605,605,605,0
|
|
20230804,125600,40204361,605,605,605,605,0
|
|
20230804,125500,40204361,605,605,605,605,0
|
|
20230804,125400,40204361,605,606,606,605,2850
|
|
20230804,125300,38478160,606,606,606,606,0
|
|
20230804,125200,38478160,606,606,606,606,0
|
|
20230804,125100,38478160,606,606,606,606,0
|
|
20230804,125000,38478160,606,606,606,606,0
|
|
20230804,124900,38478160,606,606,606,606,0
|
|
20230804,124800,38478160,606,607,607,606,10593
|
|
20230804,124700,32058752,607,607,607,607,0
|
|
20230804,124600,32058752,607,607,607,607,0
|
|
20230804,124500,32058752,607,607,607,607,0
|
|
20230804,124400,32058752,607,607,607,607,0
|
|
20230804,124300,32058752,607,607,607,607,0
|
|
20230804,124200,32058752,607,607,607,607,0
|
|
20230804,124100,32058752,607,607,607,607,0
|
|
20230804,124000,32058752,607,607,607,607,3541
|
|
20230804,123900,29909365,608,608,608,608,0
|
|
20230804,123800,29909365,608,608,608,608,524
|
|
20230804,123700,29590773,609,609,609,609,21
|
|
20230804,123600,29577984,608,608,608,608,0
|
|
20230804,123500,29577984,608,608,608,608,0
|
|
20230804,123400,29577984,608,608,608,608,0
|
|
20230804,123300,29577984,608,608,608,608,3
|
|
20230804,123200,29576160,608,609,609,608,102
|
|
20230804,123100,29514044,609,609,609,609,0
|
|
20230804,123000,29514044,609,609,609,609,0
|
|
20230804,122900,29514044,609,609,609,609,2
|
|
20230804,122800,29512826,609,609,609,609,0
|
|
20230804,122700,29512826,609,609,609,609,0
|
|
20230804,122600,29512826,609,609,609,609,0
|
|
20230804,122500,29512826,609,609,609,609,0
|
|
20230804,122400,29512826,609,608,609,608,2
|
|
20230804,122300,29511609,609,609,609,609,1
|
|
20230804,122200,29511000,608,608,608,608,0
|
|
20230804,122100,29511000,608,608,608,608,0
|
|
20230804,122000,29511000,608,609,609,608,2
|
|
20230804,121900,29509783,609,609,609,609,0
|
|
20230804,121800,29509783,609,609,609,609,0
|
|
20230804,121700,29509783,609,609,609,609,1
|
|
20230804,121600,29509174,610,610,610,610,0
|
|
20230804,121500,29509174,610,609,610,609,18
|
|
20230804,121400,29498195,610,610,610,610,0
|
|
20230804,121300,29498195,610,610,610,610,0
|
|
20230804,121200,29498195,610,610,610,610,0
|
|
20230804,121100,29498195,610,610,610,610,0
|
|
20230804,121000,29498195,610,610,610,610,0
|
|
20230804,120900,29498195,610,610,610,610,0
|
|
20230804,120800,29498195,610,610,610,610,0
|
|
20230804,120700,29498195,610,610,610,610,1
|
|
20230804,120600,29497585,610,610,610,610,0
|
|
20230804,120500,29497585,610,610,610,610,0
|
|
20230804,120400,29497585,610,610,610,610,0
|
|
20230804,120300,29497585,610,610,610,610,0
|
|
20230804,120200,29497585,610,609,610,609,13
|
|
20230804,120100,29489667,608,608,608,608,0
|
|
20230804,120000,29489667,608,608,608,608,0
|
|
20230804,115900,29489667,608,608,608,608,0
|
|
20230804,115800,29489667,608,608,608,608,0
|
|
20230804,115700,29489667,608,608,608,608,0
|
|
20230804,115600,29489667,608,608,608,608,0
|
|
20230804,115500,29489667,608,608,608,608,0
|
|
20230804,115400,29489667,608,608,608,608,0
|
|
20230804,115300,29489667,608,608,608,608,0
|
|
20230804,115200,29489667,608,608,608,608,0
|
|
20230804,115100,29489667,608,608,608,608,11
|
|
20230804,115000,29482979,608,608,608,608,0
|
|
20230804,114900,29482979,608,608,608,608,0
|
|
20230804,114800,29482979,608,609,609,608,11
|
|
20230804,114700,29476281,608,608,608,608,0
|
|
20230804,114600,29476281,608,608,608,608,0
|
|
20230804,114500,29476281,608,608,608,608,0
|
|
20230804,114400,29476281,608,608,608,608,0
|
|
20230804,114300,29476281,608,608,608,608,0
|
|
20230804,114200,29476281,608,608,608,608,0
|
|
20230804,114100,29476281,608,608,608,608,0
|
|
20230804,114000,29476281,608,608,608,608,0
|
|
20230804,113900,29476281,608,608,608,608,0
|
|
20230804,113800,29476281,608,608,608,608,0
|
|
20230804,113700,29476281,608,608,608,608,0
|
|
20230804,113600,29476281,608,608,608,608,0
|
|
20230804,113500,29476281,608,608,608,608,0
|
|
20230804,113400,29476281,608,608,608,608,0
|
|
20230804,113300,29476281,608,608,608,608,0
|
|
20230804,113200,29476281,608,608,608,608,0
|
|
20230804,113100,29476281,608,608,608,608,0
|
|
20230804,113000,29476281,608,608,608,608,1
|
|
20230804,112900,29475673,607,607,607,607,0
|
|
20230804,112800,29475673,607,607,607,607,0
|
|
20230804,112700,29475673,607,607,607,607,0
|
|
20230804,112600,29475673,607,607,607,607,1
|
|
20230804,112500,29475066,610,610,610,610,0
|
|
20230804,112400,29475066,610,610,610,610,0
|
|
20230804,112300,29475066,610,610,610,610,0
|
|
20230804,112200,29475066,610,608,610,608,3100
|
|
20230804,112100,27584069,607,607,607,607,0
|
|
20230804,112000,27584069,607,607,607,607,0
|
|
20230804,111900,27584069,607,607,607,607,0
|
|
20230804,111800,27584069,607,607,607,607,869
|
|
20230804,111700,27056586,608,609,609,608,3882
|
|
20230804,111600,24696307,608,608,608,608,1
|
|
20230804,111500,24695699,609,609,609,609,0
|
|
20230804,111400,24695699,609,609,609,609,0
|
|
20230804,111300,24695699,609,609,609,609,1
|
|
20230804,111200,24695090,610,610,610,610,413
|
|
20230804,111100,24443160,610,610,610,610,1
|
|
20230804,111000,24442550,610,611,611,610,8
|
|
20230804,110900,24437663,611,611,611,611,499
|
|
20230804,110800,24132774,611,611,611,611,1
|
|
20230804,110700,24132163,613,613,613,613,0
|
|
20230804,110600,24132163,613,612,613,611,3401
|
|
20230804,110500,22051842,612,612,612,611,2000
|
|
20230804,110400,20827843,612,612,612,612,1
|
|
20230804,110300,20827231,611,611,611,611,3
|
|
20230804,110200,20825398,611,610,611,610,1416
|
|
20230804,110100,19960223,610,609,610,609,62
|
|
20230804,110000,19922404,610,609,610,609,2
|
|
20230804,105900,19921185,610,610,610,610,0
|
|
20230804,105800,19921185,610,610,610,610,0
|
|
20230804,105700,19921185,610,608,610,608,3
|
|
20230804,105600,19919358,607,607,607,607,0
|
|
20230804,105500,19919358,607,607,607,607,0
|
|
20230804,105400,19919358,607,607,607,607,1
|
|
20230804,105300,19918751,609,609,609,609,0
|
|
20230804,105200,19918751,609,607,609,607,849
|
|
20230804,105100,19403406,608,608,608,608,2
|
|
20230804,105000,19402190,608,608,608,608,0
|
|
20230804,104900,19402190,608,608,608,608,0
|
|
20230804,104800,19402190,608,608,608,608,0
|
|
20230804,104700,19402190,608,608,608,608,0
|
|
20230804,104600,19402190,608,608,608,608,0
|
|
20230804,104500,19402190,608,608,608,608,0
|
|
20230804,104400,19402190,608,608,608,608,1
|
|
20230804,104300,19401582,608,608,608,608,0
|
|
20230804,104200,19401582,608,608,608,608,0
|
|
20230804,104100,19401582,608,608,608,608,1
|
|
20230804,104000,19400974,610,608,610,607,5101
|
|
20230804,103900,16300663,608,608,608,608,0
|
|
20230804,103800,16300663,608,608,608,608,0
|
|
20230804,103700,16300663,608,608,608,608,0
|
|
20230804,103600,16300663,608,608,608,608,0
|
|
20230804,103500,16300663,608,608,608,607,1621
|
|
20230804,103400,15316592,609,610,610,609,2605
|
|
20230804,103300,13727947,609,609,609,609,0
|
|
20230804,103200,13727947,609,609,609,609,0
|
|
20230804,103100,13727947,609,610,610,609,11
|
|
20230804,103000,13721238,610,610,610,610,366
|
|
20230804,102900,13497978,610,610,610,610,0
|
|
20230804,102800,13497978,610,610,610,610,1
|
|
20230804,102700,13497368,611,611,611,611,3
|
|
20230804,102600,13495535,611,611,611,611,91
|
|
20230804,102500,13439934,610,610,610,610,0
|
|
20230804,102400,13439934,610,610,611,610,502
|
|
20230804,102300,13133214,610,611,611,610,22
|
|
20230804,102200,13119774,611,610,611,610,135
|
|
20230804,102100,13037423,610,608,610,608,2699
|
|
20230804,102000,11392233,607,607,607,607,31
|
|
20230804,101900,11373416,606,607,607,606,1500
|
|
20230804,101800,10464415,606,606,606,606,0
|
|
20230804,101700,10464415,606,606,606,606,0
|
|
20230804,101600,10464415,606,606,606,606,0
|
|
20230804,101500,10464415,606,606,606,606,0
|
|
20230804,101400,10464415,606,606,606,606,0
|
|
20230804,101300,10464415,606,606,606,606,0
|
|
20230804,101200,10464415,606,606,606,606,0
|
|
20230804,101100,10464415,606,606,606,606,0
|
|
20230804,101000,10464415,606,606,606,606,0
|
|
20230804,100900,10464415,606,606,606,606,0
|
|
20230804,100800,10464415,606,606,606,606,0
|
|
20230804,100700,10464415,606,606,606,606,0
|
|
20230804,100600,10464415,606,606,606,606,200
|
|
20230804,100500,10343215,606,606,606,606,0
|
|
20230804,100400,10343215,606,606,606,606,0
|
|
20230804,100300,10343215,606,606,606,606,0
|
|
20230804,100200,10343215,606,606,606,606,0
|
|
20230804,100100,10343215,606,606,606,606,0
|
|
20230804,100000,10343215,606,606,606,606,0
|
|
20230804,095900,10343215,606,606,606,606,0
|
|
20230804,095800,10343215,606,606,606,606,0
|
|
20230804,095700,10343215,606,606,606,606,0
|
|
20230804,095600,10343215,606,606,606,606,0
|
|
20230804,095500,10343215,606,606,606,606,0
|
|
20230804,095400,10343215,606,606,606,606,0
|
|
20230804,095300,10343215,606,606,606,606,0
|
|
20230804,095200,10343215,606,606,606,606,0
|
|
20230804,095100,10343215,606,606,606,605,2471
|
|
20230804,095000,8846619,606,606,606,606,0
|
|
20230804,094900,8846619,606,606,606,606,1
|
|
20230804,094800,8846013,607,607,607,607,7
|
|
20230804,094700,8841764,607,607,607,607,203
|
|
20230804,094600,8718543,607,607,607,607,0
|
|
20230804,094500,8718543,607,607,607,607,0
|
|
20230804,094400,8718543,607,607,607,607,0
|
|
20230804,094300,8718543,607,607,607,607,0
|
|
20230804,094200,8718543,607,607,607,607,0
|
|
20230804,094100,8718543,607,607,607,607,0
|
|
20230804,094000,8718543,607,607,607,607,235
|
|
20230804,093900,8575898,609,609,609,609,1
|
|
20230804,093800,8575289,608,608,608,608,0
|
|
20230804,093700,8575289,608,609,609,608,316
|
|
20230804,093600,8383160,609,609,609,609,6
|
|
20230804,093500,8379506,609,609,609,609,20
|
|
20230804,093400,8367326,609,609,609,609,1
|
|
20230804,093300,8366717,609,609,609,609,0
|
|
20230804,093200,8366717,609,609,609,609,1
|
|
20230804,093100,8366108,609,609,609,609,0
|
|
20230804,093000,8366108,609,609,609,609,0
|
|
20230804,092900,8366108,609,609,609,609,0
|
|
20230804,092800,8366108,609,609,609,609,11
|
|
20230804,092700,8359409,609,609,609,609,0
|
|
20230804,092600,8359409,609,609,609,609,0
|
|
20230804,092500,8359409,609,609,609,609,0
|
|
20230804,092400,8359409,609,609,609,609,1
|
|
20230804,092300,8358800,609,609,610,609,15
|
|
20230804,092200,8349654,609,609,609,609,4
|
|
20230804,092100,8347218,607,607,607,607,0
|
|
20230804,092000,8347218,607,607,607,607,1
|
|
20230804,091900,8346611,609,609,609,609,5
|
|
20230804,091800,8343566,610,609,610,609,1800
|
|
20230804,091700,7245637,608,608,608,608,0
|
|
20230804,091600,7245637,608,608,608,608,0
|
|
20230804,091500,7245637,608,608,608,608,0
|
|
20230804,091400,7245637,608,609,609,608,3
|
|
20230804,091300,7243811,609,609,609,609,3
|
|
20230804,091200,7241984,608,608,608,608,3000
|
|
20230804,091100,5417984,609,609,609,609,0
|
|
20230804,091000,5417984,609,609,609,609,3
|
|
20230804,090900,5416157,609,609,609,609,0
|
|
20230804,090800,5416157,609,609,609,609,0
|
|
20230804,090700,5416157,609,607,609,607,275
|
|
20230804,090600,5249230,604,604,604,604,0
|
|
20230804,090500,5249230,604,604,604,604,0
|
|
20230804,090400,5249230,604,604,604,604,0
|
|
20230804,090300,5249230,604,605,605,604,754
|
|
20230804,090200,4793081,606,608,609,606,4820
|
|
20230804,090100,1861067,607,608,609,607,2056
|
|
20230804,090000,610035,607,607,607,607,1005
|