618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191500,42758764,890,890,890,890,1621
|
|
20230825,191400,42758764,890,890,890,890,0
|
|
20230825,191300,42758764,890,890,890,890,0
|
|
20230825,191200,42758764,890,890,890,890,0
|
|
20230825,191100,42758764,890,890,890,890,0
|
|
20230825,191000,42758764,890,890,890,890,0
|
|
20230825,190900,42758764,890,890,890,890,0
|
|
20230825,190800,42758764,890,890,890,890,0
|
|
20230825,190700,42758764,890,890,890,890,0
|
|
20230825,190600,42758764,890,890,890,890,0
|
|
20230825,190500,42758764,890,890,890,890,0
|
|
20230825,190400,42758764,890,890,890,890,0
|
|
20230825,190300,42758764,890,890,890,890,0
|
|
20230825,190200,42758764,890,890,890,890,0
|
|
20230825,190100,42758764,890,890,890,890,0
|
|
20230825,190000,42758764,890,890,890,890,0
|
|
20230825,185900,42758764,890,890,890,890,0
|
|
20230825,185800,42758764,890,890,890,890,0
|
|
20230825,185700,42758764,890,890,890,890,0
|
|
20230825,185600,42758764,890,890,890,890,0
|
|
20230825,185500,42758764,890,890,890,890,0
|
|
20230825,185400,42758764,890,890,890,890,0
|
|
20230825,185300,42758764,890,890,890,890,0
|
|
20230825,185200,42758764,890,890,890,890,0
|
|
20230825,185100,42758764,890,890,890,890,0
|
|
20230825,185000,42758764,890,890,890,890,0
|
|
20230825,184900,42758764,890,890,890,890,0
|
|
20230825,184800,42758764,890,890,890,890,0
|
|
20230825,184700,42758764,890,890,890,890,0
|
|
20230825,184600,42758764,890,890,890,890,0
|
|
20230825,184500,42758764,890,890,890,890,1621
|
|
20230825,184400,42758764,890,890,890,890,0
|
|
20230825,184300,42758764,890,890,890,890,0
|
|
20230825,184200,42758764,890,890,890,890,0
|
|
20230825,184100,42758764,890,890,890,890,0
|
|
20230825,184000,42758764,890,890,890,890,0
|
|
20230825,183900,42758764,890,890,890,890,0
|
|
20230825,183800,42758764,890,890,890,890,0
|
|
20230825,183700,42758764,890,890,890,890,0
|
|
20230825,183600,42758764,890,890,890,890,0
|
|
20230825,183500,42758764,890,890,890,890,0
|
|
20230825,183400,42758764,890,890,890,890,0
|
|
20230825,183300,42758764,890,890,890,890,0
|
|
20230825,183200,42758764,890,890,890,890,0
|
|
20230825,183100,42758764,890,890,890,890,0
|
|
20230825,183000,42758764,890,890,890,890,0
|
|
20230825,182900,42758764,890,890,890,890,0
|
|
20230825,182800,42758764,890,890,890,890,0
|
|
20230825,182700,42758764,890,890,890,890,0
|
|
20230825,182600,42758764,890,890,890,890,0
|
|
20230825,182500,42758764,890,890,890,890,0
|
|
20230825,182400,42758764,890,890,890,890,0
|
|
20230825,182300,42758764,890,890,890,890,0
|
|
20230825,182200,42758764,890,890,890,890,0
|
|
20230825,182100,42758764,890,890,890,890,0
|
|
20230825,182000,42758764,890,890,890,890,0
|
|
20230825,181900,42758764,890,890,890,890,0
|
|
20230825,181800,42758764,890,890,890,890,0
|
|
20230825,181700,42758764,890,890,890,890,0
|
|
20230825,181600,42758764,890,890,890,890,0
|
|
20230825,181500,42758764,890,890,890,890,1621
|
|
20230825,181400,42758764,890,890,890,890,0
|
|
20230825,181300,42758764,890,890,890,890,0
|
|
20230825,181200,42758764,890,890,890,890,0
|
|
20230825,181100,42758764,890,890,890,890,0
|
|
20230825,181000,42758764,890,890,890,890,0
|
|
20230825,180900,42758764,890,890,890,890,0
|
|
20230825,180800,42758764,890,890,890,890,0
|
|
20230825,180700,42758764,890,890,890,890,0
|
|
20230825,180600,42758764,890,890,890,890,0
|
|
20230825,180500,42758764,890,890,890,890,0
|
|
20230825,180400,42758764,890,890,890,890,0
|
|
20230825,180300,42758764,890,890,890,890,0
|
|
20230825,180200,42758764,890,890,890,890,0
|
|
20230825,180100,42758764,890,890,890,890,0
|
|
20230825,180000,42758764,890,890,890,890,0
|
|
20230825,175900,42758764,890,890,890,890,0
|
|
20230825,175800,42758764,890,890,890,890,0
|
|
20230825,175700,42758764,890,890,890,890,0
|
|
20230825,175600,42758764,890,890,890,890,0
|
|
20230825,175500,42758764,890,890,890,890,0
|
|
20230825,175400,42758764,890,890,890,890,0
|
|
20230825,175300,42758764,890,890,890,890,0
|
|
20230825,175200,42758764,890,890,890,890,0
|
|
20230825,175100,42758764,890,890,890,890,0
|
|
20230825,175000,42758764,890,890,890,890,0
|
|
20230825,174900,42758764,890,890,890,890,0
|
|
20230825,174800,42758764,890,890,890,890,0
|
|
20230825,174700,42758764,890,890,890,890,0
|
|
20230825,174600,42758764,890,890,890,890,0
|
|
20230825,174500,42758764,890,890,890,890,1621
|
|
20230825,174400,42758764,890,890,890,890,0
|
|
20230825,174300,42758764,890,890,890,890,0
|
|
20230825,174200,42758764,890,890,890,890,0
|
|
20230825,174100,42758764,890,890,890,890,0
|
|
20230825,174000,42758764,890,890,890,890,0
|
|
20230825,173900,42758764,890,890,890,890,0
|
|
20230825,173800,42758764,890,890,890,890,0
|
|
20230825,173700,42758764,890,890,890,890,0
|
|
20230825,173600,42758764,890,890,890,890,0
|
|
20230825,173500,42758764,890,890,890,890,0
|
|
20230825,173400,42758764,890,890,890,890,0
|
|
20230825,173300,42758764,890,890,890,890,0
|
|
20230825,173200,42758764,890,890,890,890,0
|
|
20230825,173100,42758764,890,890,890,890,0
|
|
20230825,173000,42758764,890,890,890,890,0
|
|
20230825,172900,42758764,890,890,890,890,0
|
|
20230825,172800,42758764,890,890,890,890,0
|
|
20230825,172700,42758764,890,890,890,890,0
|
|
20230825,172600,42758764,890,890,890,890,0
|
|
20230825,172500,42758764,890,890,890,890,0
|
|
20230825,172400,42758764,890,890,890,890,0
|
|
20230825,172300,42758764,890,890,890,890,0
|
|
20230825,172200,42758764,890,890,890,890,0
|
|
20230825,172100,42758764,890,890,890,890,0
|
|
20230825,172000,42758764,890,890,890,890,0
|
|
20230825,171900,42758764,890,890,890,890,0
|
|
20230825,171800,42758764,890,890,890,890,0
|
|
20230825,171700,42758764,890,890,890,890,0
|
|
20230825,171600,42758764,890,890,890,890,0
|
|
20230825,171500,42758764,890,890,890,890,1621
|
|
20230825,171400,42758764,890,890,890,890,0
|
|
20230825,171300,42758764,890,890,890,890,0
|
|
20230825,171200,42758764,890,890,890,890,0
|
|
20230825,171100,42758764,890,890,890,890,0
|
|
20230825,171000,42758764,890,890,890,890,0
|
|
20230825,170900,42758764,890,890,890,890,0
|
|
20230825,170800,42758764,890,890,890,890,0
|
|
20230825,170700,42758764,890,890,890,890,0
|
|
20230825,170600,42758764,890,890,890,890,0
|
|
20230825,170500,42758764,890,890,890,890,0
|
|
20230825,170400,42758764,890,890,890,890,0
|
|
20230825,170300,42758764,890,890,890,890,0
|
|
20230825,170200,42758764,890,890,890,890,0
|
|
20230825,170100,42758764,890,890,890,890,0
|
|
20230825,170000,42758764,890,890,890,890,0
|
|
20230825,165900,42758764,890,890,890,890,0
|
|
20230825,165800,42758764,890,890,890,890,0
|
|
20230825,165700,42758764,890,890,890,890,0
|
|
20230825,165600,42758764,890,890,890,890,0
|
|
20230825,165500,42758764,890,890,890,890,0
|
|
20230825,165400,42758764,890,890,890,890,0
|
|
20230825,165300,42758764,890,890,890,890,0
|
|
20230825,165200,42758764,890,890,890,890,0
|
|
20230825,165100,42758764,890,890,890,890,0
|
|
20230825,165000,42758764,890,890,890,890,0
|
|
20230825,164900,42758764,890,890,890,890,0
|
|
20230825,164800,42758764,890,890,890,890,0
|
|
20230825,164700,42758764,890,890,890,890,0
|
|
20230825,164600,42758764,890,890,890,890,0
|
|
20230825,164500,42758764,890,890,890,890,1621
|
|
20230825,164400,42758764,890,890,890,890,0
|
|
20230825,164300,42758764,890,890,890,890,0
|
|
20230825,164200,42758764,890,890,890,890,0
|
|
20230825,164100,42758764,890,890,890,890,0
|
|
20230825,164000,42758764,890,890,890,890,0
|
|
20230825,163900,42758764,890,890,890,890,0
|
|
20230825,163800,42758764,890,890,890,890,0
|
|
20230825,163700,42758764,890,890,890,890,0
|
|
20230825,163600,42758764,890,890,890,890,0
|
|
20230825,163500,42758764,890,890,890,890,0
|
|
20230825,163400,42758764,890,890,890,890,0
|
|
20230825,163300,42758764,890,890,890,890,0
|
|
20230825,163200,42758764,890,890,890,890,0
|
|
20230825,163100,42758764,890,890,890,890,0
|
|
20230825,163000,42758764,890,890,890,890,0
|
|
20230825,162900,42758764,890,890,890,890,0
|
|
20230825,162800,42758764,890,890,890,890,0
|
|
20230825,162700,42758764,890,890,890,890,0
|
|
20230825,162600,42758764,890,890,890,890,0
|
|
20230825,162500,42758764,890,890,890,890,0
|
|
20230825,162400,42758764,890,890,890,890,0
|
|
20230825,162300,42758764,890,890,890,890,0
|
|
20230825,162200,42758764,890,890,890,890,0
|
|
20230825,162100,42758764,890,890,890,890,0
|
|
20230825,162000,42758764,890,890,890,890,0
|
|
20230825,161900,42758764,890,890,890,890,0
|
|
20230825,161800,42758764,890,890,890,890,0
|
|
20230825,161700,42758764,890,890,890,890,0
|
|
20230825,161600,42758764,890,890,890,890,0
|
|
20230825,161500,42758764,890,890,890,890,1621
|
|
20230825,161400,42758764,890,890,890,890,0
|
|
20230825,161300,42758764,890,890,890,890,0
|
|
20230825,161200,42758764,890,890,890,890,0
|
|
20230825,161100,42758764,890,890,890,890,0
|
|
20230825,161000,42758764,890,890,890,890,0
|
|
20230825,160900,42758764,890,890,890,890,0
|
|
20230825,160800,42758764,890,890,890,890,0
|
|
20230825,160700,42758764,890,890,890,890,0
|
|
20230825,160600,42758764,890,890,890,890,0
|
|
20230825,160500,42758764,890,890,890,890,0
|
|
20230825,160400,42758764,890,890,890,890,0
|
|
20230825,160300,42758764,890,890,890,890,0
|
|
20230825,160200,42758764,890,890,890,890,0
|
|
20230825,160100,42758764,890,890,890,890,0
|
|
20230825,160000,42758764,890,890,890,890,0
|
|
20230825,155900,42758764,890,890,890,890,0
|
|
20230825,155800,42758764,890,890,890,890,0
|
|
20230825,155700,42758764,890,890,890,890,0
|
|
20230825,155600,42758764,890,890,890,890,0
|
|
20230825,155500,42758764,890,890,890,890,0
|
|
20230825,155400,42758764,890,890,890,890,0
|
|
20230825,155300,42758764,890,890,890,890,0
|
|
20230825,155200,42758764,890,890,890,890,0
|
|
20230825,155100,42758764,890,890,890,890,0
|
|
20230825,155000,42758764,890,890,890,890,0
|
|
20230825,154900,42758764,890,890,890,890,0
|
|
20230825,154800,42758764,890,890,890,890,0
|
|
20230825,154700,42758764,890,890,890,890,0
|
|
20230825,154600,42758764,890,890,890,890,0
|
|
20230825,154500,42758764,890,890,890,890,1621
|
|
20230825,154400,42758764,890,890,890,890,0
|
|
20230825,154300,42758764,890,890,890,890,0
|
|
20230825,154200,42758764,890,890,890,890,0
|
|
20230825,154100,42758764,890,890,890,890,0
|
|
20230825,154000,42758764,890,890,890,890,0
|
|
20230825,153900,42758764,890,890,890,890,0
|
|
20230825,153800,42758764,890,890,890,890,0
|
|
20230825,153700,42758764,890,890,890,890,0
|
|
20230825,153600,42758764,890,890,890,890,0
|
|
20230825,153500,42758764,890,890,890,890,0
|
|
20230825,153400,42758764,890,890,890,890,0
|
|
20230825,153300,42758764,890,890,890,890,0
|
|
20230825,153200,42758764,890,890,890,890,0
|
|
20230825,153100,42758764,890,890,890,890,0
|
|
20230825,153000,42758764,890,890,890,890,1621
|
|
20230825,152900,41316074,886,886,886,886,0
|
|
20230825,152800,41316074,886,886,886,886,0
|
|
20230825,152700,41316074,886,886,886,886,0
|
|
20230825,152600,41316074,886,886,886,886,0
|
|
20230825,152500,41316074,886,886,886,886,0
|
|
20230825,152400,41316074,886,886,886,886,0
|
|
20230825,152300,41316074,886,886,886,886,0
|
|
20230825,152200,41316074,886,886,886,886,0
|
|
20230825,152100,41316074,886,886,886,886,0
|
|
20230825,152000,41316074,886,886,886,886,0
|
|
20230825,151900,41316074,886,887,887,876,1404
|
|
20230825,151800,40077238,887,886,887,875,1406
|
|
20230825,151700,38833400,886,884,886,884,802
|
|
20230825,151600,38122933,879,886,886,879,551
|
|
20230825,151500,37636155,886,883,886,883,305
|
|
20230825,151400,37366386,884,882,886,872,314
|
|
20230825,151300,37091506,875,882,884,875,1002
|
|
20230825,151200,36206089,882,882,882,882,1
|
|
20230825,151100,36205207,882,879,882,879,1322
|
|
20230825,151000,35041461,880,880,880,880,0
|
|
20230825,150900,35041461,880,877,880,877,500
|
|
20230825,150800,34601631,872,872,880,872,504
|
|
20230825,150700,34158144,872,879,880,872,4
|
|
20230825,150600,34154641,880,879,880,879,600
|
|
20230825,150500,33627158,873,874,879,873,535
|
|
20230825,150400,33157710,874,872,874,866,700
|
|
20230825,150300,32548539,878,876,878,876,900
|
|
20230825,150200,31759070,876,866,876,866,250
|
|
20230825,150100,31540684,865,873,873,865,1099
|
|
20230825,150000,30589526,873,873,873,873,0
|
|
20230825,145900,30589526,873,873,873,873,1
|
|
20230825,145800,30588653,875,873,875,873,6
|
|
20230825,145700,30583407,873,873,873,873,49
|
|
20230825,145600,30540630,873,876,876,873,6
|
|
20230825,145500,30535380,876,876,876,876,0
|
|
20230825,145400,30535380,876,876,876,876,0
|
|
20230825,145300,30535380,876,876,876,876,0
|
|
20230825,145200,30535380,876,876,876,876,0
|
|
20230825,145100,30535380,876,876,876,876,14
|
|
20230825,145000,30523116,877,877,877,877,0
|
|
20230825,144900,30523116,877,877,877,877,0
|
|
20230825,144800,30523116,877,877,877,877,0
|
|
20230825,144700,30523116,877,877,877,877,0
|
|
20230825,144600,30523116,877,877,877,877,0
|
|
20230825,144500,30523116,877,871,877,871,250
|
|
20230825,144400,30304192,873,873,873,873,0
|
|
20230825,144300,30304192,873,873,873,873,0
|
|
20230825,144200,30304192,873,873,873,873,1
|
|
20230825,144100,30303319,879,879,879,879,0
|
|
20230825,144000,30303319,879,879,879,879,0
|
|
20230825,143900,30303319,879,874,879,874,1446
|
|
20230825,143800,29033373,876,876,876,876,0
|
|
20230825,143700,29033373,876,876,876,876,0
|
|
20230825,143600,29033373,876,876,876,876,0
|
|
20230825,143500,29033373,876,875,876,875,180
|
|
20230825,143400,28875864,877,871,877,871,500
|
|
20230825,143300,28438545,870,870,870,870,1
|
|
20230825,143200,28437675,873,872,873,872,300
|
|
20230825,143100,28175887,870,870,870,870,0
|
|
20230825,143000,28175887,870,870,872,870,4
|
|
20230825,142900,28172405,870,870,870,870,0
|
|
20230825,142800,28172405,870,870,870,870,400
|
|
20230825,142700,27824405,872,871,872,871,800
|
|
20230825,142600,27127522,873,873,873,873,0
|
|
20230825,142500,27127522,873,873,873,873,0
|
|
20230825,142400,27127522,873,873,873,873,0
|
|
20230825,142300,27127522,873,873,873,873,0
|
|
20230825,142200,27127522,873,873,873,873,8
|
|
20230825,142100,27120538,870,870,870,870,0
|
|
20230825,142000,27120538,870,870,870,870,1
|
|
20230825,141900,27119668,870,869,870,869,756
|
|
20230825,141800,26461949,870,868,870,868,200
|
|
20230825,141700,26288039,870,869,870,869,100
|
|
20230825,141600,26201045,870,869,870,868,400
|
|
20230825,141500,25853125,870,869,870,864,900
|
|
20230825,141400,25072297,870,868,870,868,105
|
|
20230825,141300,24981037,868,868,868,868,7
|
|
20230825,141200,24974961,868,868,868,868,0
|
|
20230825,141100,24974961,868,868,868,868,14
|
|
20230825,141000,24962809,866,866,866,866,2
|
|
20230825,140900,24961077,865,865,865,865,0
|
|
20230825,140800,24961077,865,865,865,865,0
|
|
20230825,140700,24961077,865,865,865,865,0
|
|
20230825,140600,24961077,865,865,865,865,0
|
|
20230825,140500,24961077,865,865,865,865,0
|
|
20230825,140400,24961077,865,865,865,865,0
|
|
20230825,140300,24961077,865,865,865,865,0
|
|
20230825,140200,24961077,865,867,867,865,55
|
|
20230825,140100,24913428,867,867,867,867,12
|
|
20230825,140000,24903024,867,867,867,867,0
|
|
20230825,135900,24903024,867,867,867,867,342
|
|
20230825,135800,24606510,870,869,870,869,53
|
|
20230825,135700,24560435,867,867,867,867,0
|
|
20230825,135600,24560435,867,867,867,867,0
|
|
20230825,135500,24560435,867,867,867,867,0
|
|
20230825,135400,24560435,867,867,867,867,0
|
|
20230825,135300,24560435,867,867,867,867,1
|
|
20230825,135200,24559568,868,868,868,868,0
|
|
20230825,135100,24559568,868,868,868,868,29
|
|
20230825,135000,24534396,868,868,868,868,0
|
|
20230825,134900,24534396,868,868,868,868,10
|
|
20230825,134800,24525716,868,868,868,868,0
|
|
20230825,134700,24525716,868,868,868,868,120
|
|
20230825,134600,24421556,868,868,868,868,0
|
|
20230825,134500,24421556,868,868,868,868,0
|
|
20230825,134400,24421556,868,868,868,868,0
|
|
20230825,134300,24421556,868,868,868,868,1
|
|
20230825,134200,24420688,870,870,870,870,0
|
|
20230825,134100,24420688,870,870,870,870,630
|
|
20230825,134000,23872588,870,870,870,870,0
|
|
20230825,133900,23872588,870,870,870,870,1
|
|
20230825,133800,23871718,869,869,869,869,2
|
|
20230825,133700,23869980,870,870,870,870,0
|
|
20230825,133600,23869980,870,870,870,870,41
|
|
20230825,133500,23834310,870,868,870,868,5
|
|
20230825,133400,23829965,867,867,867,867,0
|
|
20230825,133300,23829965,867,867,867,867,0
|
|
20230825,133200,23829965,867,867,867,867,0
|
|
20230825,133100,23829965,867,867,867,867,0
|
|
20230825,133000,23829965,867,867,867,867,0
|
|
20230825,132900,23829965,867,867,867,867,0
|
|
20230825,132800,23829965,867,867,867,867,0
|
|
20230825,132700,23829965,867,867,867,867,0
|
|
20230825,132600,23829965,867,867,867,867,0
|
|
20230825,132500,23829965,867,868,868,867,60
|
|
20230825,132400,23777896,868,868,868,868,8
|
|
20230825,132300,23770952,863,863,863,863,516
|
|
20230825,132200,23325644,870,870,870,870,0
|
|
20230825,132100,23325644,870,870,870,870,0
|
|
20230825,132000,23325644,870,870,870,870,0
|
|
20230825,131900,23325644,870,870,870,870,0
|
|
20230825,131800,23325644,870,870,870,870,0
|
|
20230825,131700,23325644,870,870,870,870,0
|
|
20230825,131600,23325644,870,870,870,870,0
|
|
20230825,131500,23325644,870,870,870,870,0
|
|
20230825,131400,23325644,870,870,870,870,0
|
|
20230825,131300,23325644,870,870,870,870,0
|
|
20230825,131200,23325644,870,870,870,870,0
|
|
20230825,131100,23325644,870,870,870,870,0
|
|
20230825,131000,23325644,870,870,870,870,0
|
|
20230825,130900,23325644,870,870,870,870,0
|
|
20230825,130800,23325644,870,870,870,870,0
|
|
20230825,130700,23325644,870,870,870,870,0
|
|
20230825,130600,23325644,870,870,870,870,0
|
|
20230825,130500,23325644,870,870,870,870,0
|
|
20230825,130400,23325644,870,870,870,870,0
|
|
20230825,130300,23325644,870,870,870,870,0
|
|
20230825,130200,23325644,870,870,870,870,0
|
|
20230825,130100,23325644,870,870,870,870,0
|
|
20230825,130000,23325644,870,870,870,870,0
|
|
20230825,125900,23325644,870,870,870,870,10
|
|
20230825,125800,23316944,870,870,870,870,0
|
|
20230825,125700,23316944,870,870,870,870,0
|
|
20230825,125600,23316944,870,870,870,870,0
|
|
20230825,125500,23316944,870,870,870,870,0
|
|
20230825,125400,23316944,870,871,871,870,18
|
|
20230825,125300,23301275,872,872,872,872,0
|
|
20230825,125200,23301275,872,869,873,860,221
|
|
20230825,125100,23109843,869,868,870,868,719
|
|
20230825,125000,22484656,866,866,866,866,0
|
|
20230825,124900,22484656,866,866,866,866,0
|
|
20230825,124800,22484656,866,866,866,866,0
|
|
20230825,124700,22484656,866,866,866,866,0
|
|
20230825,124600,22484656,866,866,866,866,0
|
|
20230825,124500,22484656,866,866,866,866,0
|
|
20230825,124400,22484656,866,866,866,866,1
|
|
20230825,124300,22483790,866,866,866,866,2
|
|
20230825,124200,22482058,866,866,866,866,0
|
|
20230825,124100,22482058,866,866,866,866,0
|
|
20230825,124000,22482058,866,866,866,866,0
|
|
20230825,123900,22482058,866,866,866,866,42
|
|
20230825,123800,22445686,869,869,869,869,0
|
|
20230825,123700,22445686,869,869,869,869,4
|
|
20230825,123600,22442210,869,869,869,869,0
|
|
20230825,123500,22442210,869,869,869,869,0
|
|
20230825,123400,22442210,869,869,869,869,14
|
|
20230825,123300,22430044,866,866,866,866,2
|
|
20230825,123200,22428312,869,869,869,869,0
|
|
20230825,123100,22428312,869,869,869,869,0
|
|
20230825,123000,22428312,869,869,869,869,1
|
|
20230825,122900,22427443,870,869,870,869,192
|
|
20230825,122800,22260580,869,869,869,869,0
|
|
20230825,122700,22260580,869,867,869,867,616
|
|
20230825,122600,21725389,866,866,866,866,0
|
|
20230825,122500,21725389,866,866,866,866,0
|
|
20230825,122400,21725389,866,866,866,866,0
|
|
20230825,122300,21725389,866,866,866,866,0
|
|
20230825,122200,21725389,866,866,866,866,0
|
|
20230825,122100,21725389,866,866,866,866,0
|
|
20230825,122000,21725389,866,866,866,866,0
|
|
20230825,121900,21725389,866,866,866,866,1
|
|
20230825,121800,21724523,866,866,866,866,0
|
|
20230825,121700,21724523,866,866,866,866,50
|
|
20230825,121600,21681223,866,866,866,866,0
|
|
20230825,121500,21681223,866,866,866,866,448
|
|
20230825,121400,21293255,866,866,866,866,0
|
|
20230825,121300,21293255,866,866,866,866,0
|
|
20230825,121200,21293255,866,866,866,866,0
|
|
20230825,121100,21293255,866,866,866,866,0
|
|
20230825,121000,21293255,866,866,866,866,13
|
|
20230825,120900,21281997,867,868,868,867,372
|
|
20230825,120800,20959122,868,868,868,868,0
|
|
20230825,120700,20959122,868,868,868,868,0
|
|
20230825,120600,20959122,868,868,868,868,0
|
|
20230825,120500,20959122,868,868,868,868,0
|
|
20230825,120400,20959122,868,868,868,868,0
|
|
20230825,120300,20959122,868,868,868,868,0
|
|
20230825,120200,20959122,868,868,868,868,1
|
|
20230825,120100,20958254,868,868,868,868,1
|
|
20230825,120000,20957386,868,869,869,868,48
|
|
20230825,115900,20915675,868,868,868,868,0
|
|
20230825,115800,20915675,868,868,868,868,0
|
|
20230825,115700,20915675,868,868,868,868,0
|
|
20230825,115600,20915675,868,868,868,868,0
|
|
20230825,115500,20915675,868,868,868,868,0
|
|
20230825,115400,20915675,868,868,868,868,12
|
|
20230825,115300,20905259,868,868,868,868,158
|
|
20230825,115200,20768115,868,868,868,868,172
|
|
20230825,115100,20618819,868,868,868,868,4146
|
|
20230825,115000,17020091,868,868,868,868,0
|
|
20230825,114900,17020091,868,868,868,868,0
|
|
20230825,114800,17020091,868,868,868,868,0
|
|
20230825,114700,17020091,868,868,868,868,0
|
|
20230825,114600,17020091,868,868,868,868,0
|
|
20230825,114500,17020091,868,868,868,868,0
|
|
20230825,114400,17020091,868,868,868,868,5
|
|
20230825,114300,17015751,868,868,868,868,0
|
|
20230825,114200,17015751,868,868,868,868,0
|
|
20230825,114100,17015751,868,868,868,868,0
|
|
20230825,114000,17015751,868,868,868,868,0
|
|
20230825,113900,17015751,868,868,868,868,0
|
|
20230825,113800,17015751,868,868,868,868,0
|
|
20230825,113700,17015751,868,868,868,868,0
|
|
20230825,113600,17015751,868,868,868,868,805
|
|
20230825,113500,16317011,868,868,868,868,0
|
|
20230825,113400,16317011,868,868,868,868,0
|
|
20230825,113300,16317011,868,868,868,868,21
|
|
20230825,113200,16298783,868,868,868,868,1
|
|
20230825,113100,16297915,868,868,868,868,1
|
|
20230825,113000,16297047,867,867,867,867,0
|
|
20230825,112900,16297047,867,867,867,867,0
|
|
20230825,112800,16297047,867,867,867,867,0
|
|
20230825,112700,16297047,867,867,867,867,0
|
|
20230825,112600,16297047,867,867,867,867,0
|
|
20230825,112500,16297047,867,867,867,867,0
|
|
20230825,112400,16297047,867,867,867,867,0
|
|
20230825,112300,16297047,867,867,867,867,0
|
|
20230825,112200,16297047,867,867,867,867,7
|
|
20230825,112100,16290978,869,869,869,869,643
|
|
20230825,112000,15732211,869,869,869,869,0
|
|
20230825,111900,15732211,869,869,869,869,8
|
|
20230825,111800,15725259,869,869,869,869,7
|
|
20230825,111700,15719176,869,869,869,869,205
|
|
20230825,111600,15541031,869,869,869,869,0
|
|
20230825,111500,15541031,869,869,869,869,0
|
|
20230825,111400,15541031,869,869,869,869,0
|
|
20230825,111300,15541031,869,869,869,869,0
|
|
20230825,111200,15541031,869,869,869,869,0
|
|
20230825,111100,15541031,869,869,869,869,1
|
|
20230825,111000,15540162,869,869,869,869,2
|
|
20230825,110900,15538424,869,869,869,869,70
|
|
20230825,110800,15477594,869,869,869,869,1
|
|
20230825,110700,15476725,869,869,869,869,2
|
|
20230825,110600,15474987,869,870,870,869,46
|
|
20230825,110500,15434968,870,870,870,870,3
|
|
20230825,110400,15432358,869,869,869,869,118
|
|
20230825,110300,15329816,869,869,869,869,1
|
|
20230825,110200,15328947,869,869,869,869,0
|
|
20230825,110100,15328947,869,869,869,869,0
|
|
20230825,110000,15328947,869,869,869,869,0
|
|
20230825,105900,15328947,869,869,869,869,0
|
|
20230825,105800,15328947,869,869,869,869,0
|
|
20230825,105700,15328947,869,869,869,869,0
|
|
20230825,105600,15328947,869,869,869,869,0
|
|
20230825,105500,15328947,869,869,869,869,0
|
|
20230825,105400,15328947,869,869,869,869,0
|
|
20230825,105300,15328947,869,869,869,869,0
|
|
20230825,105200,15328947,869,867,869,867,1000
|
|
20230825,105100,14459981,867,867,867,867,83
|
|
20230825,105000,14388020,870,870,870,870,0
|
|
20230825,104900,14388020,870,870,870,870,0
|
|
20230825,104800,14388020,870,870,870,870,0
|
|
20230825,104700,14388020,870,870,870,870,0
|
|
20230825,104600,14388020,870,869,870,869,8
|
|
20230825,104500,14381065,868,868,868,868,0
|
|
20230825,104400,14381065,868,868,868,868,0
|
|
20230825,104300,14381065,868,868,868,868,0
|
|
20230825,104200,14381065,868,868,868,868,0
|
|
20230825,104100,14381065,868,868,868,868,9
|
|
20230825,104000,14373253,870,870,870,870,0
|
|
20230825,103900,14373253,870,870,870,870,0
|
|
20230825,103800,14373253,870,870,870,870,0
|
|
20230825,103700,14373253,870,870,870,870,0
|
|
20230825,103600,14373253,870,870,870,870,0
|
|
20230825,103500,14373253,870,870,870,870,0
|
|
20230825,103400,14373253,870,870,870,870,0
|
|
20230825,103300,14373253,870,869,870,869,150
|
|
20230825,103200,14242788,870,870,870,870,0
|
|
20230825,103100,14242788,870,870,870,870,0
|
|
20230825,103000,14242788,870,870,870,870,0
|
|
20230825,102900,14242788,870,870,870,870,0
|
|
20230825,102800,14242788,870,870,870,870,0
|
|
20230825,102700,14242788,870,870,870,870,0
|
|
20230825,102600,14242788,870,870,870,870,0
|
|
20230825,102500,14242788,870,868,870,868,1000
|
|
20230825,102400,13373892,870,870,870,870,0
|
|
20230825,102300,13373892,870,870,870,870,0
|
|
20230825,102200,13373892,870,870,870,870,0
|
|
20230825,102100,13373892,870,870,870,870,0
|
|
20230825,102000,13373892,870,869,870,869,8
|
|
20230825,101900,13366938,870,863,870,863,187
|
|
20230825,101800,13204701,864,864,864,864,0
|
|
20230825,101700,13204701,864,861,864,861,1030
|
|
20230825,101600,12314844,860,860,860,860,0
|
|
20230825,101500,12314844,860,860,860,860,0
|
|
20230825,101400,12314844,860,860,860,860,0
|
|
20230825,101300,12314844,860,860,860,860,0
|
|
20230825,101200,12314844,860,860,860,860,0
|
|
20230825,101100,12314844,860,860,860,860,0
|
|
20230825,101000,12314844,860,860,860,860,0
|
|
20230825,100900,12314844,860,860,860,860,142
|
|
20230825,100800,12192724,861,860,861,860,67
|
|
20230825,100700,12135038,862,862,862,862,0
|
|
20230825,100600,12135038,862,862,862,862,0
|
|
20230825,100500,12135038,862,863,863,862,2
|
|
20230825,100400,12133313,864,861,865,861,28
|
|
20230825,100300,12109121,860,860,860,860,1
|
|
20230825,100200,12108261,864,863,865,863,200
|
|
20230825,100100,11935482,862,861,862,859,149
|
|
20230825,100000,11807055,859,860,863,859,140
|
|
20230825,095900,11686397,859,860,860,859,2
|
|
20230825,095800,11684678,861,862,863,861,1040
|
|
20230825,095700,10787199,859,859,859,859,0
|
|
20230825,095600,10787199,859,865,865,859,2
|
|
20230825,095500,10785475,865,865,865,859,6
|
|
20230825,095400,10780291,865,865,865,865,0
|
|
20230825,095300,10780291,865,865,865,865,0
|
|
20230825,095200,10780291,865,865,865,865,50
|
|
20230825,095100,10737041,868,868,868,868,0
|
|
20230825,095000,10737041,868,862,868,862,450
|
|
20230825,094900,10348366,860,860,860,860,0
|
|
20230825,094800,10348366,860,860,860,860,0
|
|
20230825,094700,10348366,860,860,860,860,9
|
|
20230825,094600,10340626,863,860,863,860,9
|
|
20230825,094500,10332866,863,863,863,863,0
|
|
20230825,094400,10332866,863,863,863,863,0
|
|
20230825,094300,10332866,863,862,863,862,150
|
|
20230825,094200,10203466,858,858,858,858,0
|
|
20230825,094100,10203466,858,858,858,858,0
|
|
20230825,094000,10203466,858,858,858,858,0
|
|
20230825,093900,10203466,858,858,858,858,0
|
|
20230825,093800,10203466,858,862,862,858,99
|
|
20230825,093700,10118520,862,862,862,862,0
|
|
20230825,093600,10118520,862,862,862,862,1
|
|
20230825,093500,10117658,863,863,863,863,0
|
|
20230825,093400,10117658,863,859,863,859,1894
|
|
20230825,093300,8490248,858,858,858,858,153
|
|
20230825,093200,8358974,858,858,858,858,0
|
|
20230825,093100,8358974,858,858,858,858,1
|
|
20230825,093000,8358116,858,858,858,858,0
|
|
20230825,092900,8358116,858,858,858,858,0
|
|
20230825,092800,8358116,858,858,858,858,487
|
|
20230825,092700,7940270,858,858,858,858,0
|
|
20230825,092600,7940270,858,858,858,858,0
|
|
20230825,092500,7940270,858,857,858,857,913
|
|
20230825,092400,7156919,858,858,858,858,90
|
|
20230825,092300,7079699,859,859,859,859,0
|
|
20230825,092200,7079699,859,859,859,859,0
|
|
20230825,092100,7079699,859,859,859,859,0
|
|
20230825,092000,7079699,859,859,859,859,0
|
|
20230825,091900,7079699,859,859,859,859,0
|
|
20230825,091800,7079699,859,859,859,859,0
|
|
20230825,091700,7079699,859,859,859,859,78
|
|
20230825,091600,7012697,859,859,859,859,379
|
|
20230825,091500,6687136,859,859,859,859,0
|
|
20230825,091400,6687136,859,859,859,859,0
|
|
20230825,091300,6687136,859,858,859,858,39
|
|
20230825,091200,6653639,859,859,859,859,0
|
|
20230825,091100,6653639,859,859,859,859,595
|
|
20230825,091000,6142534,860,860,860,860,41
|
|
20230825,090900,6107274,859,859,859,859,81
|
|
20230825,090800,6037695,851,851,851,851,0
|
|
20230825,090700,6037695,851,851,851,851,2212
|
|
20230825,090600,4155283,851,851,851,851,0
|
|
20230825,090500,4155283,851,851,851,851,2663
|
|
20230825,090400,1889070,851,851,851,851,0
|
|
20230825,090300,1889070,851,851,851,851,119
|
|
20230825,090200,1787801,851,851,851,851,1
|
|
20230825,090100,1786950,855,855,855,855,0
|
|
20230825,090000,1786950,855,855,855,855,2073
|