591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184800,48189091,536,536,536,536,3901
|
|
20230908,184700,48189091,536,536,536,536,0
|
|
20230908,184600,48189091,536,536,536,536,0
|
|
20230908,184500,48189091,536,536,536,536,0
|
|
20230908,184400,48189091,536,536,536,536,0
|
|
20230908,184300,48189091,536,536,536,536,0
|
|
20230908,184200,48189091,536,536,536,536,0
|
|
20230908,184100,48189091,536,536,536,536,0
|
|
20230908,184000,48189091,536,536,536,536,0
|
|
20230908,183900,48189091,536,536,536,536,0
|
|
20230908,183800,48189091,536,536,536,536,0
|
|
20230908,183700,48189091,536,536,536,536,0
|
|
20230908,183600,48189091,536,536,536,536,0
|
|
20230908,183500,48189091,536,536,536,536,0
|
|
20230908,183400,48189091,536,536,536,536,0
|
|
20230908,183300,48189091,536,536,536,536,0
|
|
20230908,183200,48189091,536,536,536,536,0
|
|
20230908,183100,48189091,536,536,536,536,0
|
|
20230908,183000,48189091,536,536,536,536,0
|
|
20230908,182900,48189091,536,536,536,536,0
|
|
20230908,182800,48189091,536,536,536,536,0
|
|
20230908,182700,48189091,536,536,536,536,0
|
|
20230908,182600,48189091,536,536,536,536,0
|
|
20230908,182500,48189091,536,536,536,536,0
|
|
20230908,182400,48189091,536,536,536,536,0
|
|
20230908,182300,48189091,536,536,536,536,0
|
|
20230908,182200,48189091,536,536,536,536,0
|
|
20230908,182100,48189091,536,536,536,536,0
|
|
20230908,182000,48189091,536,536,536,536,0
|
|
20230908,181900,48189091,536,536,536,536,0
|
|
20230908,181800,48189091,536,536,536,536,3901
|
|
20230908,181700,48189091,536,536,536,536,0
|
|
20230908,181600,48189091,536,536,536,536,0
|
|
20230908,181500,48189091,536,536,536,536,0
|
|
20230908,181400,48189091,536,536,536,536,0
|
|
20230908,181300,48189091,536,536,536,536,0
|
|
20230908,181200,48189091,536,536,536,536,0
|
|
20230908,181100,48189091,536,536,536,536,0
|
|
20230908,181000,48189091,536,536,536,536,0
|
|
20230908,180900,48189091,536,536,536,536,0
|
|
20230908,180800,48189091,536,536,536,536,0
|
|
20230908,180700,48189091,536,536,536,536,0
|
|
20230908,180600,48189091,536,536,536,536,0
|
|
20230908,180500,48189091,536,536,536,536,0
|
|
20230908,180400,48189091,536,536,536,536,0
|
|
20230908,180300,48189091,536,536,536,536,0
|
|
20230908,180200,48189091,536,536,536,536,0
|
|
20230908,180100,48189091,536,536,536,536,0
|
|
20230908,180000,48189091,536,536,536,536,0
|
|
20230908,175900,48189091,536,536,536,536,0
|
|
20230908,175800,48189091,536,536,536,536,0
|
|
20230908,175700,48189091,536,536,536,536,0
|
|
20230908,175600,48189091,536,536,536,536,0
|
|
20230908,175500,48189091,536,536,536,536,0
|
|
20230908,175400,48189091,536,536,536,536,0
|
|
20230908,175300,48189091,536,536,536,536,0
|
|
20230908,175200,48189091,536,536,536,536,0
|
|
20230908,175100,48189091,536,536,536,536,0
|
|
20230908,175000,48189091,536,536,536,536,0
|
|
20230908,174900,48189091,536,536,536,536,0
|
|
20230908,174800,48189091,536,536,536,536,3901
|
|
20230908,174700,48189091,536,536,536,536,0
|
|
20230908,174600,48189091,536,536,536,536,0
|
|
20230908,174500,48189091,536,536,536,536,0
|
|
20230908,174400,48189091,536,536,536,536,0
|
|
20230908,174300,48189091,536,536,536,536,0
|
|
20230908,174200,48189091,536,536,536,536,0
|
|
20230908,174100,48189091,536,536,536,536,0
|
|
20230908,174000,48189091,536,536,536,536,0
|
|
20230908,173900,48189091,536,536,536,536,0
|
|
20230908,173800,48189091,536,536,536,536,0
|
|
20230908,173700,48189091,536,536,536,536,0
|
|
20230908,173600,48189091,536,536,536,536,0
|
|
20230908,173500,48189091,536,536,536,536,0
|
|
20230908,173400,48189091,536,536,536,536,0
|
|
20230908,173300,48189091,536,536,536,536,0
|
|
20230908,173200,48189091,536,536,536,536,0
|
|
20230908,173100,48189091,536,536,536,536,0
|
|
20230908,173000,48189091,536,536,536,536,0
|
|
20230908,172900,48189091,536,536,536,536,0
|
|
20230908,172800,48189091,536,536,536,536,0
|
|
20230908,172700,48189091,536,536,536,536,0
|
|
20230908,172600,48189091,536,536,536,536,0
|
|
20230908,172500,48189091,536,536,536,536,0
|
|
20230908,172400,48189091,536,536,536,536,0
|
|
20230908,172300,48189091,536,536,536,536,0
|
|
20230908,172200,48189091,536,536,536,536,0
|
|
20230908,172100,48189091,536,536,536,536,0
|
|
20230908,172000,48189091,536,536,536,536,0
|
|
20230908,171900,48189091,536,536,536,536,0
|
|
20230908,171800,48189091,536,536,536,536,3901
|
|
20230908,171700,48189091,536,536,536,536,0
|
|
20230908,171600,48189091,536,536,536,536,0
|
|
20230908,171500,48189091,536,536,536,536,0
|
|
20230908,171400,48189091,536,536,536,536,0
|
|
20230908,171300,48189091,536,536,536,536,0
|
|
20230908,171200,48189091,536,536,536,536,0
|
|
20230908,171100,48189091,536,536,536,536,0
|
|
20230908,171000,48189091,536,536,536,536,0
|
|
20230908,170900,48189091,536,536,536,536,0
|
|
20230908,170800,48189091,536,536,536,536,0
|
|
20230908,170700,48189091,536,536,536,536,0
|
|
20230908,170600,48189091,536,536,536,536,0
|
|
20230908,170500,48189091,536,536,536,536,0
|
|
20230908,170400,48189091,536,536,536,536,0
|
|
20230908,170300,48189091,536,536,536,536,0
|
|
20230908,170200,48189091,536,536,536,536,0
|
|
20230908,170100,48189091,536,536,536,536,0
|
|
20230908,170000,48189091,536,536,536,536,0
|
|
20230908,165900,48189091,536,536,536,536,0
|
|
20230908,165800,48189091,536,536,536,536,0
|
|
20230908,165700,48189091,536,536,536,536,0
|
|
20230908,165600,48189091,536,536,536,536,0
|
|
20230908,165500,48189091,536,536,536,536,0
|
|
20230908,165400,48189091,536,536,536,536,0
|
|
20230908,165300,48189091,536,536,536,536,0
|
|
20230908,165200,48189091,536,536,536,536,0
|
|
20230908,165100,48189091,536,536,536,536,0
|
|
20230908,165000,48189091,536,536,536,536,0
|
|
20230908,164900,48189091,536,536,536,536,0
|
|
20230908,164800,48189091,536,536,536,536,3901
|
|
20230908,164700,48189091,536,536,536,536,0
|
|
20230908,164600,48189091,536,536,536,536,0
|
|
20230908,164500,48189091,536,536,536,536,0
|
|
20230908,164400,48189091,536,536,536,536,0
|
|
20230908,164300,48189091,536,536,536,536,0
|
|
20230908,164200,48189091,536,536,536,536,0
|
|
20230908,164100,48189091,536,536,536,536,0
|
|
20230908,164000,48189091,536,536,536,536,0
|
|
20230908,163900,48189091,536,536,536,536,0
|
|
20230908,163800,48189091,536,536,536,536,0
|
|
20230908,163700,48189091,536,536,536,536,0
|
|
20230908,163600,48189091,536,536,536,536,0
|
|
20230908,163500,48189091,536,536,536,536,0
|
|
20230908,163400,48189091,536,536,536,536,0
|
|
20230908,163300,48189091,536,536,536,536,0
|
|
20230908,163200,48189091,536,536,536,536,0
|
|
20230908,163100,48189091,536,536,536,536,0
|
|
20230908,163000,48189091,536,536,536,536,0
|
|
20230908,162900,48189091,536,536,536,536,0
|
|
20230908,162800,48189091,536,536,536,536,0
|
|
20230908,162700,48189091,536,536,536,536,0
|
|
20230908,162600,48189091,536,536,536,536,0
|
|
20230908,162500,48189091,536,536,536,536,0
|
|
20230908,162400,48189091,536,536,536,536,0
|
|
20230908,162300,48189091,536,536,536,536,0
|
|
20230908,162200,48189091,536,536,536,536,0
|
|
20230908,162100,48189091,536,536,536,536,0
|
|
20230908,162000,48189091,536,536,536,536,0
|
|
20230908,161900,48189091,536,536,536,536,0
|
|
20230908,161800,48189091,536,536,536,536,3901
|
|
20230908,161700,48189091,536,536,536,536,0
|
|
20230908,161600,48189091,536,536,536,536,0
|
|
20230908,161500,48189091,536,536,536,536,0
|
|
20230908,161400,48189091,536,536,536,536,0
|
|
20230908,161300,48189091,536,536,536,536,0
|
|
20230908,161200,48189091,536,536,536,536,0
|
|
20230908,161100,48189091,536,536,536,536,0
|
|
20230908,161000,48189091,536,536,536,536,0
|
|
20230908,160900,48189091,536,536,536,536,0
|
|
20230908,160800,48189091,536,536,536,536,0
|
|
20230908,160700,48189091,536,536,536,536,0
|
|
20230908,160600,48189091,536,536,536,536,0
|
|
20230908,160500,48189091,536,536,536,536,0
|
|
20230908,160400,48189091,536,536,536,536,0
|
|
20230908,160300,48189091,536,536,536,536,0
|
|
20230908,160200,48189091,536,536,536,536,0
|
|
20230908,160100,48189091,536,536,536,536,0
|
|
20230908,160000,48189091,536,536,536,536,0
|
|
20230908,155900,48189091,536,536,536,536,0
|
|
20230908,155800,48189091,536,536,536,536,0
|
|
20230908,155700,48189091,536,536,536,536,0
|
|
20230908,155600,48189091,536,536,536,536,0
|
|
20230908,155500,48189091,536,536,536,536,0
|
|
20230908,155400,48189091,536,536,536,536,0
|
|
20230908,155300,48189091,536,536,536,536,0
|
|
20230908,155200,48189091,536,536,536,536,0
|
|
20230908,155100,48189091,536,536,536,536,0
|
|
20230908,155000,48189091,536,536,536,536,0
|
|
20230908,154900,48189091,536,536,536,536,0
|
|
20230908,154800,48189091,536,536,536,536,3901
|
|
20230908,154700,48189091,536,536,536,536,0
|
|
20230908,154600,48189091,536,536,536,536,0
|
|
20230908,154500,48189091,536,536,536,536,0
|
|
20230908,154400,48189091,536,536,536,536,0
|
|
20230908,154300,48189091,536,536,536,536,0
|
|
20230908,154200,48189091,536,536,536,536,0
|
|
20230908,154100,48189091,536,536,536,536,0
|
|
20230908,154000,48189091,536,536,536,536,0
|
|
20230908,153900,48189091,536,536,536,536,0
|
|
20230908,153800,48189091,536,536,536,536,0
|
|
20230908,153700,48189091,536,536,536,536,0
|
|
20230908,153600,48189091,536,536,536,536,0
|
|
20230908,153500,48189091,536,536,536,536,0
|
|
20230908,153400,48189091,536,536,536,536,0
|
|
20230908,153300,48189091,536,536,536,536,0
|
|
20230908,153200,48189091,536,536,536,536,0
|
|
20230908,153100,48189091,536,536,536,536,0
|
|
20230908,153000,48189091,536,536,536,536,3901
|
|
20230908,152900,46098155,536,536,536,536,0
|
|
20230908,152800,46098155,536,536,536,536,0
|
|
20230908,152700,46098155,536,536,536,536,0
|
|
20230908,152600,46098155,536,536,536,536,0
|
|
20230908,152500,46098155,536,536,536,536,0
|
|
20230908,152400,46098155,536,536,536,536,0
|
|
20230908,152300,46098155,536,536,536,536,0
|
|
20230908,152200,46098155,536,536,536,536,0
|
|
20230908,152100,46098155,536,536,536,536,0
|
|
20230908,152000,46098155,536,536,536,536,0
|
|
20230908,151900,46098155,536,529,536,529,400
|
|
20230908,151800,45885323,530,530,530,530,0
|
|
20230908,151700,45885323,530,530,530,530,0
|
|
20230908,151600,45885323,530,530,530,530,0
|
|
20230908,151500,45885323,530,530,530,530,146
|
|
20230908,151400,45807943,530,530,530,530,0
|
|
20230908,151300,45807943,530,530,530,530,0
|
|
20230908,151200,45807943,530,530,530,530,1
|
|
20230908,151100,45807413,530,530,530,530,1
|
|
20230908,151000,45806883,529,529,529,529,170
|
|
20230908,150900,45716953,529,529,529,529,1
|
|
20230908,150800,45716424,527,527,527,527,0
|
|
20230908,150700,45716424,527,527,527,527,0
|
|
20230908,150600,45716424,527,527,527,527,10
|
|
20230908,150500,45711154,529,529,529,529,0
|
|
20230908,150400,45711154,529,529,529,529,2
|
|
20230908,150300,45710096,527,527,527,527,0
|
|
20230908,150200,45710096,527,527,527,527,0
|
|
20230908,150100,45710096,527,527,527,527,0
|
|
20230908,150000,45710096,527,527,527,527,0
|
|
20230908,145900,45710096,527,527,527,527,0
|
|
20230908,145800,45710096,527,528,528,527,5156
|
|
20230908,145700,42990867,529,529,529,529,0
|
|
20230908,145600,42990867,529,529,529,529,0
|
|
20230908,145500,42990867,529,529,529,529,0
|
|
20230908,145400,42990867,529,529,529,529,2
|
|
20230908,145300,42989809,529,529,529,529,172
|
|
20230908,145200,42898821,530,530,530,530,0
|
|
20230908,145100,42898821,530,530,530,530,0
|
|
20230908,145000,42898821,530,530,530,530,0
|
|
20230908,144900,42898821,530,530,530,530,0
|
|
20230908,144800,42898821,530,530,530,530,0
|
|
20230908,144700,42898821,530,530,530,530,0
|
|
20230908,144600,42898821,530,530,530,530,0
|
|
20230908,144500,42898821,530,530,530,530,0
|
|
20230908,144400,42898821,530,530,530,530,0
|
|
20230908,144300,42898821,530,530,530,530,0
|
|
20230908,144200,42898821,530,530,530,530,0
|
|
20230908,144100,42898821,530,530,530,530,0
|
|
20230908,144000,42898821,530,530,530,530,0
|
|
20230908,143900,42898821,530,530,530,530,1
|
|
20230908,143800,42898291,527,527,527,527,0
|
|
20230908,143700,42898291,527,527,527,527,4594
|
|
20230908,143600,40477253,527,527,527,527,0
|
|
20230908,143500,40477253,527,527,527,527,0
|
|
20230908,143400,40477253,527,527,527,527,0
|
|
20230908,143300,40477253,527,527,527,527,0
|
|
20230908,143200,40477253,527,527,527,527,0
|
|
20230908,143100,40477253,527,527,527,527,0
|
|
20230908,143000,40477253,527,527,527,527,0
|
|
20230908,142900,40477253,527,527,527,527,0
|
|
20230908,142800,40477253,527,527,527,527,0
|
|
20230908,142700,40477253,527,527,527,527,0
|
|
20230908,142600,40477253,527,527,527,527,0
|
|
20230908,142500,40477253,527,527,527,527,0
|
|
20230908,142400,40477253,527,527,527,527,0
|
|
20230908,142300,40477253,527,527,527,527,4
|
|
20230908,142200,40475145,528,528,528,528,0
|
|
20230908,142100,40475145,528,528,528,528,0
|
|
20230908,142000,40475145,528,528,528,528,0
|
|
20230908,141900,40475145,528,528,528,528,0
|
|
20230908,141800,40475145,528,528,528,528,10
|
|
20230908,141700,40469865,528,528,528,528,0
|
|
20230908,141600,40469865,528,528,528,528,0
|
|
20230908,141500,40469865,528,530,530,528,2816
|
|
20230908,141400,38982277,537,537,537,537,0
|
|
20230908,141300,38982277,537,537,537,537,0
|
|
20230908,141200,38982277,537,537,537,537,0
|
|
20230908,141100,38982277,537,537,537,537,0
|
|
20230908,141000,38982277,537,537,537,537,0
|
|
20230908,140900,38982277,537,529,537,529,22000
|
|
20230908,140800,27182939,529,529,529,529,0
|
|
20230908,140700,27182939,529,529,529,529,4
|
|
20230908,140600,27180823,529,529,529,529,0
|
|
20230908,140500,27180823,529,529,529,529,0
|
|
20230908,140400,27180823,529,529,529,529,3
|
|
20230908,140300,27179236,528,528,528,528,0
|
|
20230908,140200,27179236,528,528,528,528,0
|
|
20230908,140100,27179236,528,528,528,528,0
|
|
20230908,140000,27179236,528,528,528,528,0
|
|
20230908,135900,27179236,528,528,528,528,0
|
|
20230908,135800,27179236,528,528,528,528,0
|
|
20230908,135700,27179236,528,528,528,528,0
|
|
20230908,135600,27179236,528,528,528,528,0
|
|
20230908,135500,27179236,528,528,528,528,0
|
|
20230908,135400,27179236,528,528,528,528,0
|
|
20230908,135300,27179236,528,528,528,528,0
|
|
20230908,135200,27179236,528,528,528,528,0
|
|
20230908,135100,27179236,528,528,528,528,0
|
|
20230908,135000,27179236,528,528,528,528,0
|
|
20230908,134900,27179236,528,528,528,528,0
|
|
20230908,134800,27179236,528,528,528,528,0
|
|
20230908,134700,27179236,528,528,528,528,35
|
|
20230908,134600,27160756,528,528,528,528,0
|
|
20230908,134500,27160756,528,528,528,528,0
|
|
20230908,134400,27160756,528,528,528,528,1
|
|
20230908,134300,27160228,527,527,527,527,945
|
|
20230908,134200,26662213,530,530,530,530,0
|
|
20230908,134100,26662213,530,530,530,530,0
|
|
20230908,134000,26662213,530,530,530,530,35
|
|
20230908,133900,26643663,530,530,530,530,0
|
|
20230908,133800,26643663,530,530,530,530,0
|
|
20230908,133700,26643663,530,530,530,530,0
|
|
20230908,133600,26643663,530,530,530,530,0
|
|
20230908,133500,26643663,530,530,530,530,0
|
|
20230908,133400,26643663,530,530,530,530,0
|
|
20230908,133300,26643663,530,530,530,530,0
|
|
20230908,133200,26643663,530,529,530,529,65
|
|
20230908,133100,26609214,528,528,528,528,0
|
|
20230908,133000,26609214,528,528,528,528,0
|
|
20230908,132900,26609214,528,528,528,528,0
|
|
20230908,132800,26609214,528,528,528,528,50
|
|
20230908,132700,26582814,530,530,530,530,0
|
|
20230908,132600,26582814,530,530,530,530,0
|
|
20230908,132500,26582814,530,530,530,530,0
|
|
20230908,132400,26582814,530,528,530,528,28
|
|
20230908,132300,26568028,530,530,530,530,0
|
|
20230908,132200,26568028,530,530,530,530,0
|
|
20230908,132100,26568028,530,530,530,530,0
|
|
20230908,132000,26568028,530,530,530,530,0
|
|
20230908,131900,26568028,530,530,530,530,0
|
|
20230908,131800,26568028,530,530,530,530,0
|
|
20230908,131700,26568028,530,528,530,528,2904
|
|
20230908,131600,25029768,529,529,529,529,0
|
|
20230908,131500,25029768,529,529,529,529,0
|
|
20230908,131400,25029768,529,529,529,529,0
|
|
20230908,131300,25029768,529,529,529,529,0
|
|
20230908,131200,25029768,529,529,529,529,0
|
|
20230908,131100,25029768,529,529,529,529,20
|
|
20230908,131000,25019188,529,529,529,529,20
|
|
20230908,130900,25008608,527,527,527,527,0
|
|
20230908,130800,25008608,527,527,527,527,0
|
|
20230908,130700,25008608,527,527,527,527,0
|
|
20230908,130600,25008608,527,527,527,527,0
|
|
20230908,130500,25008608,527,527,527,527,100
|
|
20230908,130400,24955908,527,527,527,527,0
|
|
20230908,130300,24955908,527,527,527,527,0
|
|
20230908,130200,24955908,527,527,527,527,0
|
|
20230908,130100,24955908,527,528,528,527,806
|
|
20230908,130000,24530840,528,528,528,528,0
|
|
20230908,125900,24530840,528,528,528,528,0
|
|
20230908,125800,24530840,528,528,528,528,0
|
|
20230908,125700,24530840,528,528,528,528,104
|
|
20230908,125600,24475928,528,528,528,528,0
|
|
20230908,125500,24475928,528,528,528,528,0
|
|
20230908,125400,24475928,528,528,528,528,200
|
|
20230908,125300,24370328,528,528,528,528,0
|
|
20230908,125200,24370328,528,528,528,528,1223
|
|
20230908,125100,23724584,530,530,530,530,0
|
|
20230908,125000,23724584,530,530,530,530,0
|
|
20230908,124900,23724584,530,530,530,530,1500
|
|
20230908,124800,22929584,530,530,530,530,0
|
|
20230908,124700,22929584,530,530,530,530,0
|
|
20230908,124600,22929584,530,529,530,529,200
|
|
20230908,124500,22823591,530,530,530,530,0
|
|
20230908,124400,22823591,530,530,530,530,0
|
|
20230908,124300,22823591,530,530,530,530,0
|
|
20230908,124200,22823591,530,530,530,530,0
|
|
20230908,124100,22823591,530,530,530,530,0
|
|
20230908,124000,22823591,530,530,530,530,0
|
|
20230908,123900,22823591,530,530,530,530,0
|
|
20230908,123800,22823591,530,530,530,530,0
|
|
20230908,123700,22823591,530,530,530,530,0
|
|
20230908,123600,22823591,530,530,530,530,0
|
|
20230908,123500,22823591,530,530,530,530,0
|
|
20230908,123400,22823591,530,530,530,530,0
|
|
20230908,123300,22823591,530,530,530,530,0
|
|
20230908,123200,22823591,530,530,530,530,0
|
|
20230908,123100,22823591,530,530,530,530,0
|
|
20230908,123000,22823591,530,530,530,530,0
|
|
20230908,122900,22823591,530,530,530,530,0
|
|
20230908,122800,22823591,530,530,530,530,0
|
|
20230908,122700,22823591,530,530,530,530,0
|
|
20230908,122600,22823591,530,530,530,530,0
|
|
20230908,122500,22823591,530,530,530,530,0
|
|
20230908,122400,22823591,530,530,530,530,0
|
|
20230908,122300,22823591,530,530,530,530,0
|
|
20230908,122200,22823591,530,530,530,530,476
|
|
20230908,122100,22571311,530,530,530,530,0
|
|
20230908,122000,22571311,530,530,530,530,0
|
|
20230908,121900,22571311,530,530,530,530,0
|
|
20230908,121800,22571311,530,530,530,530,0
|
|
20230908,121700,22571311,530,530,530,530,0
|
|
20230908,121600,22571311,530,530,530,530,0
|
|
20230908,121500,22571311,530,530,530,530,6
|
|
20230908,121400,22568131,530,530,530,530,0
|
|
20230908,121300,22568131,530,530,530,530,0
|
|
20230908,121200,22568131,530,530,530,530,0
|
|
20230908,121100,22568131,530,530,530,530,21
|
|
20230908,121000,22557001,530,530,530,530,0
|
|
20230908,120900,22557001,530,530,530,530,0
|
|
20230908,120800,22557001,530,530,530,530,0
|
|
20230908,120700,22557001,530,530,530,530,0
|
|
20230908,120600,22557001,530,530,530,530,0
|
|
20230908,120500,22557001,530,530,530,530,0
|
|
20230908,120400,22557001,530,530,530,530,0
|
|
20230908,120300,22557001,530,530,530,530,0
|
|
20230908,120200,22557001,530,530,530,530,0
|
|
20230908,120100,22557001,530,530,530,530,0
|
|
20230908,120000,22557001,530,530,530,530,0
|
|
20230908,115900,22557001,530,530,530,530,0
|
|
20230908,115800,22557001,530,530,530,530,0
|
|
20230908,115700,22557001,530,530,530,530,0
|
|
20230908,115600,22557001,530,530,530,530,0
|
|
20230908,115500,22557001,530,530,530,530,1
|
|
20230908,115400,22556471,529,529,529,529,0
|
|
20230908,115300,22556471,529,529,529,529,6
|
|
20230908,115200,22553297,529,529,529,529,0
|
|
20230908,115100,22553297,529,529,529,529,0
|
|
20230908,115000,22553297,529,529,529,529,1
|
|
20230908,114900,22552768,530,530,530,530,0
|
|
20230908,114800,22552768,530,530,530,530,0
|
|
20230908,114700,22552768,530,530,530,530,0
|
|
20230908,114600,22552768,530,530,530,530,0
|
|
20230908,114500,22552768,530,530,530,530,0
|
|
20230908,114400,22552768,530,530,530,530,0
|
|
20230908,114300,22552768,530,530,530,530,0
|
|
20230908,114200,22552768,530,530,530,530,0
|
|
20230908,114100,22552768,530,530,530,530,0
|
|
20230908,114000,22552768,530,530,530,530,0
|
|
20230908,113900,22552768,530,530,530,530,0
|
|
20230908,113800,22552768,530,530,530,530,1
|
|
20230908,113700,22552238,530,530,530,530,0
|
|
20230908,113600,22552238,530,530,530,530,0
|
|
20230908,113500,22552238,530,530,530,530,0
|
|
20230908,113400,22552238,530,530,530,530,0
|
|
20230908,113300,22552238,530,530,530,530,0
|
|
20230908,113200,22552238,530,530,530,530,0
|
|
20230908,113100,22552238,530,530,530,530,0
|
|
20230908,113000,22552238,530,530,530,530,0
|
|
20230908,112900,22552238,530,530,530,530,0
|
|
20230908,112800,22552238,530,530,530,530,0
|
|
20230908,112700,22552238,530,530,530,530,611
|
|
20230908,112600,22228408,530,530,530,530,0
|
|
20230908,112500,22228408,530,530,530,530,0
|
|
20230908,112400,22228408,530,530,530,530,1
|
|
20230908,112300,22227878,530,530,530,530,1
|
|
20230908,112200,22227348,530,530,530,530,0
|
|
20230908,112100,22227348,530,530,530,530,0
|
|
20230908,112000,22227348,530,530,530,530,0
|
|
20230908,111900,22227348,530,530,530,530,0
|
|
20230908,111800,22227348,530,530,530,530,1
|
|
20230908,111700,22226818,530,530,530,530,0
|
|
20230908,111600,22226818,530,530,530,530,0
|
|
20230908,111500,22226818,530,530,530,530,0
|
|
20230908,111400,22226818,530,530,530,530,0
|
|
20230908,111300,22226818,530,530,530,530,0
|
|
20230908,111200,22226818,530,530,530,530,0
|
|
20230908,111100,22226818,530,530,530,530,0
|
|
20230908,111000,22226818,530,530,530,530,0
|
|
20230908,110900,22226818,530,530,530,530,1
|
|
20230908,110800,22226288,528,528,528,528,0
|
|
20230908,110700,22226288,528,528,528,528,315
|
|
20230908,110600,22059968,530,530,530,530,0
|
|
20230908,110500,22059968,530,530,530,530,0
|
|
20230908,110400,22059968,530,528,530,528,195
|
|
20230908,110300,21956988,527,527,527,527,0
|
|
20230908,110200,21956988,527,527,527,527,1
|
|
20230908,110100,21956461,528,528,528,528,0
|
|
20230908,110000,21956461,528,528,528,528,0
|
|
20230908,105900,21956461,528,528,528,528,0
|
|
20230908,105800,21956461,528,528,528,528,1
|
|
20230908,105700,21955933,527,527,527,527,0
|
|
20230908,105600,21955933,527,527,527,527,256
|
|
20230908,105500,21821021,527,527,527,527,1
|
|
20230908,105400,21820494,526,526,526,526,50
|
|
20230908,105300,21794194,526,526,526,526,0
|
|
20230908,105200,21794194,526,526,526,526,0
|
|
20230908,105100,21794194,526,527,527,526,100
|
|
20230908,105000,21741593,530,530,530,530,0
|
|
20230908,104900,21741593,530,530,530,530,0
|
|
20230908,104800,21741593,530,530,530,530,0
|
|
20230908,104700,21741593,530,530,530,530,1
|
|
20230908,104600,21741063,526,526,526,526,0
|
|
20230908,104500,21741063,526,527,527,526,500
|
|
20230908,104400,21477928,526,526,526,526,0
|
|
20230908,104300,21477928,526,526,526,526,0
|
|
20230908,104200,21477928,526,526,526,526,0
|
|
20230908,104100,21477928,526,526,526,526,0
|
|
20230908,104000,21477928,526,526,526,526,0
|
|
20230908,103900,21477928,526,526,526,526,0
|
|
20230908,103800,21477928,526,526,526,526,500
|
|
20230908,103700,21214928,530,530,530,530,0
|
|
20230908,103600,21214928,530,530,530,530,0
|
|
20230908,103500,21214928,530,530,530,530,0
|
|
20230908,103400,21214928,530,530,530,530,0
|
|
20230908,103300,21214928,530,530,530,530,0
|
|
20230908,103200,21214928,530,530,530,530,0
|
|
20230908,103100,21214928,530,530,530,530,0
|
|
20230908,103000,21214928,530,530,530,530,0
|
|
20230908,102900,21214928,530,530,530,530,0
|
|
20230908,102800,21214928,530,530,530,530,0
|
|
20230908,102700,21214928,530,530,530,530,0
|
|
20230908,102600,21214928,530,530,530,530,1
|
|
20230908,102500,21214398,530,530,530,530,1
|
|
20230908,102400,21213868,526,526,526,526,0
|
|
20230908,102300,21213868,526,526,526,526,0
|
|
20230908,102200,21213868,526,526,526,526,0
|
|
20230908,102100,21213868,526,526,526,526,0
|
|
20230908,102000,21213868,526,526,526,526,0
|
|
20230908,101900,21213868,526,527,527,526,337
|
|
20230908,101800,21036605,526,526,526,526,0
|
|
20230908,101700,21036605,526,526,526,526,500
|
|
20230908,101600,20773605,526,526,526,526,0
|
|
20230908,101500,20773605,526,526,526,526,0
|
|
20230908,101400,20773605,526,526,526,526,0
|
|
20230908,101300,20773605,526,526,526,526,0
|
|
20230908,101200,20773605,526,526,526,526,1000
|
|
20230908,101100,20247605,527,527,527,527,0
|
|
20230908,101000,20247605,527,527,527,527,0
|
|
20230908,100900,20247605,527,527,527,527,0
|
|
20230908,100800,20247605,527,527,527,527,0
|
|
20230908,100700,20247605,527,527,527,527,2329
|
|
20230908,100600,19020222,527,527,527,527,0
|
|
20230908,100500,19020222,527,527,527,527,0
|
|
20230908,100400,19020222,527,528,528,527,1546
|
|
20230908,100300,18205160,527,527,527,527,0
|
|
20230908,100200,18205160,527,532,532,527,2001
|
|
20230908,100100,17147721,531,531,531,531,0
|
|
20230908,100000,17147721,531,531,531,531,3
|
|
20230908,095900,17146128,532,532,532,532,0
|
|
20230908,095800,17146128,532,532,532,532,503
|
|
20230908,095700,16878532,532,532,532,532,585
|
|
20230908,095600,16567312,532,532,532,532,0
|
|
20230908,095500,16567312,532,532,532,532,1
|
|
20230908,095400,16566780,530,530,530,530,0
|
|
20230908,095300,16566780,530,530,530,530,0
|
|
20230908,095200,16566780,530,530,530,530,0
|
|
20230908,095100,16566780,530,530,530,530,501
|
|
20230908,095000,16301250,531,531,531,531,0
|
|
20230908,094900,16301250,531,531,531,531,649
|
|
20230908,094800,15956631,531,531,531,531,0
|
|
20230908,094700,15956631,531,531,531,531,8496
|
|
20230908,094600,11445255,532,532,532,532,0
|
|
20230908,094500,11445255,532,532,532,532,0
|
|
20230908,094400,11445255,532,532,532,532,0
|
|
20230908,094300,11445255,532,531,532,531,1257
|
|
20230908,094200,10777088,531,531,531,531,0
|
|
20230908,094100,10777088,531,531,531,531,2
|
|
20230908,094000,10776026,531,531,531,531,0
|
|
20230908,093900,10776026,531,531,531,531,0
|
|
20230908,093800,10776026,531,531,531,531,0
|
|
20230908,093700,10776026,531,531,531,531,1
|
|
20230908,093600,10775495,531,531,531,531,1015
|
|
20230908,093500,10236530,528,529,529,528,1529
|
|
20230908,093400,9427728,531,529,531,529,82
|
|
20230908,093300,9384348,529,529,529,529,0
|
|
20230908,093200,9384348,529,530,530,529,948
|
|
20230908,093100,8882855,534,534,534,534,5
|
|
20230908,093000,8880185,534,534,534,534,0
|
|
20230908,092900,8880185,534,534,534,534,14
|
|
20230908,092800,8872709,534,534,534,534,0
|
|
20230908,092700,8872709,534,534,534,534,0
|
|
20230908,092600,8872709,534,534,534,534,0
|
|
20230908,092500,8872709,534,534,534,534,9
|
|
20230908,092400,8867903,530,534,534,530,668
|
|
20230908,092300,8513859,530,530,530,530,0
|
|
20230908,092200,8513859,530,530,530,530,0
|
|
20230908,092100,8513859,530,530,530,530,0
|
|
20230908,092000,8513859,530,530,530,530,505
|
|
20230908,091900,8246209,534,534,534,534,0
|
|
20230908,091800,8246209,534,534,534,534,0
|
|
20230908,091700,8246209,534,534,534,534,0
|
|
20230908,091600,8246209,534,534,534,534,0
|
|
20230908,091500,8246209,534,534,534,534,1
|
|
20230908,091400,8245675,530,530,530,530,2804
|
|
20230908,091300,6759555,534,534,534,534,0
|
|
20230908,091200,6759555,534,534,534,534,0
|
|
20230908,091100,6759555,534,534,534,534,0
|
|
20230908,091000,6759555,534,527,534,527,501
|
|
20230908,090900,6495521,527,527,527,527,0
|
|
20230908,090800,6495521,527,527,527,527,0
|
|
20230908,090700,6495521,527,527,527,527,0
|
|
20230908,090600,6495521,527,527,527,527,1
|
|
20230908,090500,6494994,527,527,527,527,1
|
|
20230908,090400,6494467,527,528,528,527,2349
|
|
20230908,090300,5255189,534,529,534,528,254
|
|
20230908,090200,5120863,534,534,534,534,8
|
|
20230908,090100,5116591,528,532,532,528,4572
|
|
20230908,090000,2687564,533,536,536,533,5028
|