621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191800,34968687,870,870,870,870,1279
|
|
20230829,191700,34968687,870,870,870,870,0
|
|
20230829,191600,34968687,870,870,870,870,0
|
|
20230829,191500,34968687,870,870,870,870,0
|
|
20230829,191400,34968687,870,870,870,870,0
|
|
20230829,191300,34968687,870,870,870,870,0
|
|
20230829,191200,34968687,870,870,870,870,0
|
|
20230829,191100,34968687,870,870,870,870,0
|
|
20230829,191000,34968687,870,870,870,870,0
|
|
20230829,190900,34968687,870,870,870,870,0
|
|
20230829,190800,34968687,870,870,870,870,0
|
|
20230829,190700,34968687,870,870,870,870,0
|
|
20230829,190600,34968687,870,870,870,870,0
|
|
20230829,190500,34968687,870,870,870,870,0
|
|
20230829,190400,34968687,870,870,870,870,0
|
|
20230829,190300,34968687,870,870,870,870,0
|
|
20230829,190200,34968687,870,870,870,870,0
|
|
20230829,190100,34968687,870,870,870,870,0
|
|
20230829,190000,34968687,870,870,870,870,0
|
|
20230829,185900,34968687,870,870,870,870,0
|
|
20230829,185800,34968687,870,870,870,870,0
|
|
20230829,185700,34968687,870,870,870,870,0
|
|
20230829,185600,34968687,870,870,870,870,0
|
|
20230829,185500,34968687,870,870,870,870,0
|
|
20230829,185400,34968687,870,870,870,870,0
|
|
20230829,185300,34968687,870,870,870,870,0
|
|
20230829,185200,34968687,870,870,870,870,0
|
|
20230829,185100,34968687,870,870,870,870,0
|
|
20230829,185000,34968687,870,870,870,870,0
|
|
20230829,184900,34968687,870,870,870,870,0
|
|
20230829,184800,34968687,870,870,870,870,1279
|
|
20230829,184700,34968687,870,870,870,870,0
|
|
20230829,184600,34968687,870,870,870,870,0
|
|
20230829,184500,34968687,870,870,870,870,0
|
|
20230829,184400,34968687,870,870,870,870,0
|
|
20230829,184300,34968687,870,870,870,870,0
|
|
20230829,184200,34968687,870,870,870,870,0
|
|
20230829,184100,34968687,870,870,870,870,0
|
|
20230829,184000,34968687,870,870,870,870,0
|
|
20230829,183900,34968687,870,870,870,870,0
|
|
20230829,183800,34968687,870,870,870,870,0
|
|
20230829,183700,34968687,870,870,870,870,0
|
|
20230829,183600,34968687,870,870,870,870,0
|
|
20230829,183500,34968687,870,870,870,870,0
|
|
20230829,183400,34968687,870,870,870,870,0
|
|
20230829,183300,34968687,870,870,870,870,0
|
|
20230829,183200,34968687,870,870,870,870,0
|
|
20230829,183100,34968687,870,870,870,870,0
|
|
20230829,183000,34968687,870,870,870,870,0
|
|
20230829,182900,34968687,870,870,870,870,0
|
|
20230829,182800,34968687,870,870,870,870,0
|
|
20230829,182700,34968687,870,870,870,870,0
|
|
20230829,182600,34968687,870,870,870,870,0
|
|
20230829,182500,34968687,870,870,870,870,0
|
|
20230829,182400,34968687,870,870,870,870,0
|
|
20230829,182300,34968687,870,870,870,870,0
|
|
20230829,182200,34968687,870,870,870,870,0
|
|
20230829,182100,34968687,870,870,870,870,0
|
|
20230829,182000,34968687,870,870,870,870,0
|
|
20230829,181900,34968687,870,870,870,870,0
|
|
20230829,181800,34968687,870,870,870,870,1279
|
|
20230829,181700,34968687,870,870,870,870,0
|
|
20230829,181600,34968687,870,870,870,870,0
|
|
20230829,181500,34968687,870,870,870,870,0
|
|
20230829,181400,34968687,870,870,870,870,0
|
|
20230829,181300,34968687,870,870,870,870,0
|
|
20230829,181200,34968687,870,870,870,870,0
|
|
20230829,181100,34968687,870,870,870,870,0
|
|
20230829,181000,34968687,870,870,870,870,0
|
|
20230829,180900,34968687,870,870,870,870,0
|
|
20230829,180800,34968687,870,870,870,870,0
|
|
20230829,180700,34968687,870,870,870,870,0
|
|
20230829,180600,34968687,870,870,870,870,0
|
|
20230829,180500,34968687,870,870,870,870,0
|
|
20230829,180400,34968687,870,870,870,870,0
|
|
20230829,180300,34968687,870,870,870,870,0
|
|
20230829,180200,34968687,870,870,870,870,0
|
|
20230829,180100,34968687,870,870,870,870,0
|
|
20230829,180000,34968687,870,870,870,870,0
|
|
20230829,175900,34968687,870,870,870,870,0
|
|
20230829,175800,34968687,870,870,870,870,0
|
|
20230829,175700,34968687,870,870,870,870,0
|
|
20230829,175600,34968687,870,870,870,870,0
|
|
20230829,175500,34968687,870,870,870,870,0
|
|
20230829,175400,34968687,870,870,870,870,0
|
|
20230829,175300,34968687,870,870,870,870,0
|
|
20230829,175200,34968687,870,870,870,870,0
|
|
20230829,175100,34968687,870,870,870,870,0
|
|
20230829,175000,34968687,870,870,870,870,0
|
|
20230829,174900,34968687,870,870,870,870,0
|
|
20230829,174800,34968687,870,870,870,870,1279
|
|
20230829,174700,34968687,870,870,870,870,0
|
|
20230829,174600,34968687,870,870,870,870,0
|
|
20230829,174500,34968687,870,870,870,870,0
|
|
20230829,174400,34968687,870,870,870,870,0
|
|
20230829,174300,34968687,870,870,870,870,0
|
|
20230829,174200,34968687,870,870,870,870,0
|
|
20230829,174100,34968687,870,870,870,870,0
|
|
20230829,174000,34968687,870,870,870,870,0
|
|
20230829,173900,34968687,870,870,870,870,0
|
|
20230829,173800,34968687,870,870,870,870,0
|
|
20230829,173700,34968687,870,870,870,870,0
|
|
20230829,173600,34968687,870,870,870,870,0
|
|
20230829,173500,34968687,870,870,870,870,0
|
|
20230829,173400,34968687,870,870,870,870,0
|
|
20230829,173300,34968687,870,870,870,870,0
|
|
20230829,173200,34968687,870,870,870,870,0
|
|
20230829,173100,34968687,870,870,870,870,0
|
|
20230829,173000,34968687,870,870,870,870,0
|
|
20230829,172900,34968687,870,870,870,870,0
|
|
20230829,172800,34968687,870,870,870,870,0
|
|
20230829,172700,34968687,870,870,870,870,0
|
|
20230829,172600,34968687,870,870,870,870,0
|
|
20230829,172500,34968687,870,870,870,870,0
|
|
20230829,172400,34968687,870,870,870,870,0
|
|
20230829,172300,34968687,870,870,870,870,0
|
|
20230829,172200,34968687,870,870,870,870,0
|
|
20230829,172100,34968687,870,870,870,870,0
|
|
20230829,172000,34968687,870,870,870,870,0
|
|
20230829,171900,34968687,870,870,870,870,0
|
|
20230829,171800,34968687,870,870,870,870,1279
|
|
20230829,171700,34968687,870,870,870,870,0
|
|
20230829,171600,34968687,870,870,870,870,0
|
|
20230829,171500,34968687,870,870,870,870,0
|
|
20230829,171400,34968687,870,870,870,870,0
|
|
20230829,171300,34968687,870,870,870,870,0
|
|
20230829,171200,34968687,870,870,870,870,0
|
|
20230829,171100,34968687,870,870,870,870,0
|
|
20230829,171000,34968687,870,870,870,870,0
|
|
20230829,170900,34968687,870,870,870,870,0
|
|
20230829,170800,34968687,870,870,870,870,0
|
|
20230829,170700,34968687,870,870,870,870,0
|
|
20230829,170600,34968687,870,870,870,870,0
|
|
20230829,170500,34968687,870,870,870,870,0
|
|
20230829,170400,34968687,870,870,870,870,0
|
|
20230829,170300,34968687,870,870,870,870,0
|
|
20230829,170200,34968687,870,870,870,870,0
|
|
20230829,170100,34968687,870,870,870,870,0
|
|
20230829,170000,34968687,870,870,870,870,0
|
|
20230829,165900,34968687,870,870,870,870,0
|
|
20230829,165800,34968687,870,870,870,870,0
|
|
20230829,165700,34968687,870,870,870,870,0
|
|
20230829,165600,34968687,870,870,870,870,0
|
|
20230829,165500,34968687,870,870,870,870,0
|
|
20230829,165400,34968687,870,870,870,870,0
|
|
20230829,165300,34968687,870,870,870,870,0
|
|
20230829,165200,34968687,870,870,870,870,0
|
|
20230829,165100,34968687,870,870,870,870,0
|
|
20230829,165000,34968687,870,870,870,870,0
|
|
20230829,164900,34968687,870,870,870,870,0
|
|
20230829,164800,34968687,870,870,870,870,1279
|
|
20230829,164700,34968687,870,870,870,870,0
|
|
20230829,164600,34968687,870,870,870,870,0
|
|
20230829,164500,34968687,870,870,870,870,0
|
|
20230829,164400,34968687,870,870,870,870,0
|
|
20230829,164300,34968687,870,870,870,870,0
|
|
20230829,164200,34968687,870,870,870,870,0
|
|
20230829,164100,34968687,870,870,870,870,0
|
|
20230829,164000,34968687,870,870,870,870,0
|
|
20230829,163900,34968687,870,870,870,870,0
|
|
20230829,163800,34968687,870,870,870,870,0
|
|
20230829,163700,34968687,870,870,870,870,0
|
|
20230829,163600,34968687,870,870,870,870,0
|
|
20230829,163500,34968687,870,870,870,870,0
|
|
20230829,163400,34968687,870,870,870,870,0
|
|
20230829,163300,34968687,870,870,870,870,0
|
|
20230829,163200,34968687,870,870,870,870,0
|
|
20230829,163100,34968687,870,870,870,870,0
|
|
20230829,163000,34968687,870,870,870,870,0
|
|
20230829,162900,34968687,870,870,870,870,0
|
|
20230829,162800,34968687,870,870,870,870,0
|
|
20230829,162700,34968687,870,870,870,870,0
|
|
20230829,162600,34968687,870,870,870,870,0
|
|
20230829,162500,34968687,870,870,870,870,0
|
|
20230829,162400,34968687,870,870,870,870,0
|
|
20230829,162300,34968687,870,870,870,870,0
|
|
20230829,162200,34968687,870,870,870,870,0
|
|
20230829,162100,34968687,870,870,870,870,0
|
|
20230829,162000,34968687,870,870,870,870,0
|
|
20230829,161900,34968687,870,870,870,870,0
|
|
20230829,161800,34968687,870,870,870,870,1279
|
|
20230829,161700,34968687,870,870,870,870,0
|
|
20230829,161600,34968687,870,870,870,870,0
|
|
20230829,161500,34968687,870,870,870,870,0
|
|
20230829,161400,34968687,870,870,870,870,0
|
|
20230829,161300,34968687,870,870,870,870,0
|
|
20230829,161200,34968687,870,870,870,870,0
|
|
20230829,161100,34968687,870,870,870,870,0
|
|
20230829,161000,34968687,870,870,870,870,0
|
|
20230829,160900,34968687,870,870,870,870,0
|
|
20230829,160800,34968687,870,870,870,870,0
|
|
20230829,160700,34968687,870,870,870,870,0
|
|
20230829,160600,34968687,870,870,870,870,0
|
|
20230829,160500,34968687,870,870,870,870,0
|
|
20230829,160400,34968687,870,870,870,870,0
|
|
20230829,160300,34968687,870,870,870,870,0
|
|
20230829,160200,34968687,870,870,870,870,0
|
|
20230829,160100,34968687,870,870,870,870,0
|
|
20230829,160000,34968687,870,870,870,870,0
|
|
20230829,155900,34968687,870,870,870,870,0
|
|
20230829,155800,34968687,870,870,870,870,0
|
|
20230829,155700,34968687,870,870,870,870,0
|
|
20230829,155600,34968687,870,870,870,870,0
|
|
20230829,155500,34968687,870,870,870,870,0
|
|
20230829,155400,34968687,870,870,870,870,0
|
|
20230829,155300,34968687,870,870,870,870,0
|
|
20230829,155200,34968687,870,870,870,870,0
|
|
20230829,155100,34968687,870,870,870,870,0
|
|
20230829,155000,34968687,870,870,870,870,0
|
|
20230829,154900,34968687,870,870,870,870,0
|
|
20230829,154800,34968687,870,870,870,870,1279
|
|
20230829,154700,34968687,870,870,870,870,0
|
|
20230829,154600,34968687,870,870,870,870,0
|
|
20230829,154500,34968687,870,870,870,870,0
|
|
20230829,154400,34968687,870,870,870,870,0
|
|
20230829,154300,34968687,870,870,870,870,0
|
|
20230829,154200,34968687,870,870,870,870,0
|
|
20230829,154100,34968687,870,870,870,870,0
|
|
20230829,154000,34968687,870,870,870,870,0
|
|
20230829,153900,34968687,870,870,870,870,0
|
|
20230829,153800,34968687,870,870,870,870,0
|
|
20230829,153700,34968687,870,870,870,870,0
|
|
20230829,153600,34968687,870,870,870,870,0
|
|
20230829,153500,34968687,870,870,870,870,0
|
|
20230829,153400,34968687,870,870,870,870,0
|
|
20230829,153300,34968687,870,870,870,870,0
|
|
20230829,153200,34968687,870,870,870,870,0
|
|
20230829,153100,34968687,870,870,870,870,0
|
|
20230829,153000,34968687,870,870,870,870,1279
|
|
20230829,152900,33855957,868,868,868,868,0
|
|
20230829,152800,33855957,868,868,868,868,0
|
|
20230829,152700,33855957,868,868,868,868,0
|
|
20230829,152600,33855957,868,868,868,868,0
|
|
20230829,152500,33855957,868,868,868,868,0
|
|
20230829,152400,33855957,868,868,868,868,0
|
|
20230829,152300,33855957,868,868,868,868,0
|
|
20230829,152200,33855957,868,868,868,868,0
|
|
20230829,152100,33855957,868,868,868,868,0
|
|
20230829,152000,33855957,868,868,868,868,0
|
|
20230829,151900,33855957,868,869,870,868,1469
|
|
20230829,151800,32578700,869,869,870,868,2939
|
|
20230829,151700,30021847,869,868,869,868,4
|
|
20230829,151600,30018373,870,869,870,869,57
|
|
20230829,151500,29968786,868,868,868,868,0
|
|
20230829,151400,29968786,868,868,868,868,0
|
|
20230829,151300,29968786,868,868,868,868,0
|
|
20230829,151200,29968786,868,868,868,868,0
|
|
20230829,151100,29968786,868,868,868,868,0
|
|
20230829,151000,29968786,868,868,868,868,0
|
|
20230829,150900,29968786,868,868,868,868,0
|
|
20230829,150800,29968786,868,868,868,868,0
|
|
20230829,150700,29968786,868,868,868,868,0
|
|
20230829,150600,29968786,868,867,868,867,49
|
|
20230829,150500,29926302,867,867,867,867,0
|
|
20230829,150400,29926302,867,867,867,867,0
|
|
20230829,150300,29926302,867,867,867,867,103
|
|
20230829,150200,29837001,870,870,870,870,0
|
|
20230829,150100,29837001,870,870,870,870,0
|
|
20230829,150000,29837001,870,870,870,870,0
|
|
20230829,145900,29837001,870,870,870,870,0
|
|
20230829,145800,29837001,870,870,870,870,0
|
|
20230829,145700,29837001,870,870,870,870,0
|
|
20230829,145600,29837001,870,870,870,870,0
|
|
20230829,145500,29837001,870,870,870,870,0
|
|
20230829,145400,29837001,870,870,870,870,0
|
|
20230829,145300,29837001,870,870,870,870,0
|
|
20230829,145200,29837001,870,870,870,870,0
|
|
20230829,145100,29837001,870,870,870,870,0
|
|
20230829,145000,29837001,870,869,870,869,655
|
|
20230829,144900,29267153,870,870,870,870,0
|
|
20230829,144800,29267153,870,870,870,870,47
|
|
20230829,144700,29226263,867,867,867,867,0
|
|
20230829,144600,29226263,867,867,867,867,0
|
|
20230829,144500,29226263,867,867,867,867,0
|
|
20230829,144400,29226263,867,867,867,867,0
|
|
20230829,144300,29226263,867,867,867,867,1
|
|
20230829,144200,29225396,865,865,865,865,0
|
|
20230829,144100,29225396,865,865,865,865,0
|
|
20230829,144000,29225396,865,865,865,865,0
|
|
20230829,143900,29225396,865,865,865,865,0
|
|
20230829,143800,29225396,865,865,865,865,0
|
|
20230829,143700,29225396,865,865,865,865,0
|
|
20230829,143600,29225396,865,865,865,865,0
|
|
20230829,143500,29225396,865,865,865,865,0
|
|
20230829,143400,29225396,865,865,865,865,0
|
|
20230829,143300,29225396,865,865,865,865,0
|
|
20230829,143200,29225396,865,865,865,865,0
|
|
20230829,143100,29225396,865,869,869,865,3290
|
|
20230829,143000,26376116,870,870,870,870,22
|
|
20230829,142900,26356976,870,870,870,870,0
|
|
20230829,142800,26356976,870,870,870,870,0
|
|
20230829,142700,26356976,870,870,870,870,0
|
|
20230829,142600,26356976,870,870,870,870,0
|
|
20230829,142500,26356976,870,870,870,870,0
|
|
20230829,142400,26356976,870,870,870,870,0
|
|
20230829,142300,26356976,870,870,870,870,0
|
|
20230829,142200,26356976,870,870,870,870,0
|
|
20230829,142100,26356976,870,870,870,870,0
|
|
20230829,142000,26356976,870,870,870,870,0
|
|
20230829,141900,26356976,870,870,870,870,0
|
|
20230829,141800,26356976,870,870,870,870,0
|
|
20230829,141700,26356976,870,870,870,870,0
|
|
20230829,141600,26356976,870,870,870,870,45
|
|
20230829,141500,26317826,868,868,868,868,1
|
|
20230829,141400,26316958,867,867,867,867,0
|
|
20230829,141300,26316958,867,867,867,867,0
|
|
20230829,141200,26316958,867,867,867,867,0
|
|
20230829,141100,26316958,867,867,867,867,0
|
|
20230829,141000,26316958,867,867,867,867,0
|
|
20230829,140900,26316958,867,867,867,867,0
|
|
20230829,140800,26316958,867,867,867,867,0
|
|
20230829,140700,26316958,867,867,867,867,0
|
|
20230829,140600,26316958,867,867,867,867,0
|
|
20230829,140500,26316958,867,867,867,867,0
|
|
20230829,140400,26316958,867,867,867,867,0
|
|
20230829,140300,26316958,867,867,867,867,1
|
|
20230829,140200,26316091,867,867,867,867,0
|
|
20230829,140100,26316091,867,867,867,867,0
|
|
20230829,140000,26316091,867,867,867,867,0
|
|
20230829,135900,26316091,867,867,867,867,0
|
|
20230829,135800,26316091,867,868,868,867,1110
|
|
20230829,135700,25353627,868,868,868,868,0
|
|
20230829,135600,25353627,868,868,868,868,280
|
|
20230829,135500,25110587,869,869,869,869,499
|
|
20230829,135400,24676956,870,870,870,870,0
|
|
20230829,135300,24676956,870,870,870,870,0
|
|
20230829,135200,24676956,870,870,870,870,0
|
|
20230829,135100,24676956,870,870,870,870,0
|
|
20230829,135000,24676956,870,870,870,870,0
|
|
20230829,134900,24676956,870,870,870,870,0
|
|
20230829,134800,24676956,870,870,870,870,0
|
|
20230829,134700,24676956,870,870,870,870,0
|
|
20230829,134600,24676956,870,870,870,870,0
|
|
20230829,134500,24676956,870,870,870,870,0
|
|
20230829,134400,24676956,870,870,870,870,0
|
|
20230829,134300,24676956,870,870,870,870,0
|
|
20230829,134200,24676956,870,870,870,870,0
|
|
20230829,134100,24676956,870,870,870,870,0
|
|
20230829,134000,24676956,870,870,870,870,0
|
|
20230829,133900,24676956,870,870,870,870,0
|
|
20230829,133800,24676956,870,870,870,870,0
|
|
20230829,133700,24676956,870,870,870,870,0
|
|
20230829,133600,24676956,870,870,870,870,0
|
|
20230829,133500,24676956,870,870,870,870,0
|
|
20230829,133400,24676956,870,870,870,870,0
|
|
20230829,133300,24676956,870,870,870,870,0
|
|
20230829,133200,24676956,870,870,870,870,0
|
|
20230829,133100,24676956,870,870,870,870,0
|
|
20230829,133000,24676956,870,870,870,870,0
|
|
20230829,132900,24676956,870,870,870,870,0
|
|
20230829,132800,24676956,870,870,870,870,0
|
|
20230829,132700,24676956,870,870,870,870,0
|
|
20230829,132600,24676956,870,870,870,870,0
|
|
20230829,132500,24676956,870,870,870,870,0
|
|
20230829,132400,24676956,870,870,870,870,0
|
|
20230829,132300,24676956,870,870,870,870,0
|
|
20230829,132200,24676956,870,870,870,870,0
|
|
20230829,132100,24676956,870,870,870,870,0
|
|
20230829,132000,24676956,870,870,870,870,0
|
|
20230829,131900,24676956,870,870,870,870,0
|
|
20230829,131800,24676956,870,870,870,870,0
|
|
20230829,131700,24676956,870,870,870,870,0
|
|
20230829,131600,24676956,870,870,870,870,0
|
|
20230829,131500,24676956,870,870,870,870,0
|
|
20230829,131400,24676956,870,870,870,870,0
|
|
20230829,131300,24676956,870,870,870,870,0
|
|
20230829,131200,24676956,870,870,870,870,0
|
|
20230829,131100,24676956,870,870,870,870,0
|
|
20230829,131000,24676956,870,874,874,870,2792
|
|
20230829,130900,22243908,874,874,874,874,0
|
|
20230829,130800,22243908,874,874,874,874,31
|
|
20230829,130700,22216814,874,874,874,874,0
|
|
20230829,130600,22216814,874,874,874,874,0
|
|
20230829,130500,22216814,874,874,874,874,0
|
|
20230829,130400,22216814,874,873,874,873,922
|
|
20230829,130300,21411906,875,875,875,875,0
|
|
20230829,130200,21411906,875,875,875,875,0
|
|
20230829,130100,21411906,875,875,875,875,0
|
|
20230829,130000,21411906,875,875,875,875,0
|
|
20230829,125900,21411906,875,875,875,875,0
|
|
20230829,125800,21411906,875,875,875,875,9
|
|
20230829,125700,21404031,873,873,873,873,0
|
|
20230829,125600,21404031,873,873,873,873,0
|
|
20230829,125500,21404031,873,873,873,873,0
|
|
20230829,125400,21404031,873,873,873,873,0
|
|
20230829,125300,21404031,873,873,873,873,0
|
|
20230829,125200,21404031,873,873,873,873,0
|
|
20230829,125100,21404031,873,873,873,873,0
|
|
20230829,125000,21404031,873,873,873,873,0
|
|
20230829,124900,21404031,873,873,873,873,0
|
|
20230829,124800,21404031,873,873,873,873,0
|
|
20230829,124700,21404031,873,873,873,873,0
|
|
20230829,124600,21404031,873,873,873,873,0
|
|
20230829,124500,21404031,873,873,873,873,0
|
|
20230829,124400,21404031,873,873,873,873,0
|
|
20230829,124300,21404031,873,873,873,873,0
|
|
20230829,124200,21404031,873,873,873,873,0
|
|
20230829,124100,21404031,873,873,873,873,0
|
|
20230829,124000,21404031,873,873,873,873,0
|
|
20230829,123900,21404031,873,873,873,873,0
|
|
20230829,123800,21404031,873,873,873,873,2
|
|
20230829,123700,21402285,873,873,873,873,0
|
|
20230829,123600,21402285,873,873,873,873,381
|
|
20230829,123500,21069672,875,875,875,875,99
|
|
20230829,123400,20983047,877,877,877,877,0
|
|
20230829,123300,20983047,877,877,877,877,0
|
|
20230829,123200,20983047,877,877,877,877,1
|
|
20230829,123100,20982170,875,875,875,875,0
|
|
20230829,123000,20982170,875,875,875,875,0
|
|
20230829,122900,20982170,875,876,876,875,1091
|
|
20230829,122800,20027442,876,876,876,876,0
|
|
20230829,122700,20027442,876,876,876,876,0
|
|
20230829,122600,20027442,876,876,876,876,297
|
|
20230829,122500,19767270,875,875,875,875,0
|
|
20230829,122400,19767270,875,875,875,875,0
|
|
20230829,122300,19767270,875,875,875,875,0
|
|
20230829,122200,19767270,875,875,875,875,0
|
|
20230829,122100,19767270,875,875,875,875,0
|
|
20230829,122000,19767270,875,875,875,875,0
|
|
20230829,121900,19767270,875,875,875,875,0
|
|
20230829,121800,19767270,875,875,875,875,0
|
|
20230829,121700,19767270,875,875,875,875,0
|
|
20230829,121600,19767270,875,875,875,875,0
|
|
20230829,121500,19767270,875,875,875,875,0
|
|
20230829,121400,19767270,875,875,875,875,0
|
|
20230829,121300,19767270,875,875,875,875,0
|
|
20230829,121200,19767270,875,875,875,875,0
|
|
20230829,121100,19767270,875,875,875,875,0
|
|
20230829,121000,19767270,875,875,875,875,0
|
|
20230829,120900,19767270,875,875,875,875,0
|
|
20230829,120800,19767270,875,875,875,875,0
|
|
20230829,120700,19767270,875,875,875,875,1
|
|
20230829,120600,19766395,877,877,877,877,0
|
|
20230829,120500,19766395,877,877,877,877,0
|
|
20230829,120400,19766395,877,877,877,877,200
|
|
20230829,120300,19590995,877,877,877,877,0
|
|
20230829,120200,19590995,877,877,877,877,0
|
|
20230829,120100,19590995,877,877,877,877,0
|
|
20230829,120000,19590995,877,877,877,877,0
|
|
20230829,115900,19590995,877,877,877,877,0
|
|
20230829,115800,19590995,877,877,877,877,6
|
|
20230829,115700,19585733,872,872,872,872,0
|
|
20230829,115600,19585733,872,872,872,872,0
|
|
20230829,115500,19585733,872,872,872,872,2
|
|
20230829,115400,19583989,877,877,877,877,0
|
|
20230829,115300,19583989,877,877,877,877,1
|
|
20230829,115200,19583112,877,877,877,877,1
|
|
20230829,115100,19582235,877,877,877,877,0
|
|
20230829,115000,19582235,877,877,877,877,0
|
|
20230829,114900,19582235,877,877,877,877,0
|
|
20230829,114800,19582235,877,877,877,877,0
|
|
20230829,114700,19582235,877,877,877,877,0
|
|
20230829,114600,19582235,877,877,877,877,0
|
|
20230829,114500,19582235,877,877,877,877,0
|
|
20230829,114400,19582235,877,877,877,877,0
|
|
20230829,114300,19582235,877,877,877,877,0
|
|
20230829,114200,19582235,877,877,877,877,0
|
|
20230829,114100,19582235,877,877,877,877,0
|
|
20230829,114000,19582235,877,877,877,877,0
|
|
20230829,113900,19582235,877,877,877,877,0
|
|
20230829,113800,19582235,877,877,877,877,4
|
|
20230829,113700,19578727,872,872,872,872,0
|
|
20230829,113600,19578727,872,872,872,872,0
|
|
20230829,113500,19578727,872,872,872,872,0
|
|
20230829,113400,19578727,872,872,872,872,0
|
|
20230829,113300,19578727,872,872,872,872,0
|
|
20230829,113200,19578727,872,872,872,872,0
|
|
20230829,113100,19578727,872,872,872,872,0
|
|
20230829,113000,19578727,872,872,872,872,4
|
|
20230829,112900,19575239,877,877,877,877,0
|
|
20230829,112800,19575239,877,877,877,877,0
|
|
20230829,112700,19575239,877,877,877,877,0
|
|
20230829,112600,19575239,877,877,877,877,0
|
|
20230829,112500,19575239,877,877,877,877,0
|
|
20230829,112400,19575239,877,877,877,877,0
|
|
20230829,112300,19575239,877,877,877,877,0
|
|
20230829,112200,19575239,877,877,877,877,0
|
|
20230829,112100,19575239,877,877,877,877,0
|
|
20230829,112000,19575239,877,877,877,877,0
|
|
20230829,111900,19575239,877,877,877,877,0
|
|
20230829,111800,19575239,877,877,877,877,0
|
|
20230829,111700,19575239,877,877,877,877,1
|
|
20230829,111600,19574362,878,878,878,878,0
|
|
20230829,111500,19574362,878,878,878,878,0
|
|
20230829,111400,19574362,878,878,878,878,0
|
|
20230829,111300,19574362,878,877,878,877,76
|
|
20230829,111200,19507700,878,878,878,878,0
|
|
20230829,111100,19507700,878,878,878,878,0
|
|
20230829,111000,19507700,878,878,878,878,3
|
|
20230829,110900,19505066,878,878,878,878,3
|
|
20230829,110800,19502432,877,877,877,877,0
|
|
20230829,110700,19502432,877,877,877,877,0
|
|
20230829,110600,19502432,877,877,877,877,0
|
|
20230829,110500,19502432,877,877,877,877,0
|
|
20230829,110400,19502432,877,877,877,877,0
|
|
20230829,110300,19502432,877,877,877,877,0
|
|
20230829,110200,19502432,877,877,877,877,4
|
|
20230829,110100,19498924,877,877,877,877,0
|
|
20230829,110000,19498924,877,877,877,877,0
|
|
20230829,105900,19498924,877,877,877,877,0
|
|
20230829,105800,19498924,877,877,877,877,0
|
|
20230829,105700,19498924,877,877,877,877,0
|
|
20230829,105600,19498924,877,877,877,877,5
|
|
20230829,105500,19494539,877,878,878,877,145
|
|
20230829,105400,19367304,878,878,878,878,0
|
|
20230829,105300,19367304,878,878,878,878,0
|
|
20230829,105200,19367304,878,881,881,878,116
|
|
20230829,105100,19265178,880,880,880,880,0
|
|
20230829,105000,19265178,880,880,880,880,0
|
|
20230829,104900,19265178,880,880,880,880,0
|
|
20230829,104800,19265178,880,880,880,880,0
|
|
20230829,104700,19265178,880,880,880,880,0
|
|
20230829,104600,19265178,880,880,880,880,0
|
|
20230829,104500,19265178,880,880,880,880,0
|
|
20230829,104400,19265178,880,880,880,880,1804
|
|
20230829,104300,17677658,880,880,880,880,0
|
|
20230829,104200,17677658,880,880,880,880,0
|
|
20230829,104100,17677658,880,880,880,880,0
|
|
20230829,104000,17677658,880,880,880,880,3
|
|
20230829,103900,17675018,880,881,881,880,1800
|
|
20230829,103800,16090997,880,880,880,880,0
|
|
20230829,103700,16090997,880,880,880,880,0
|
|
20230829,103600,16090997,880,880,880,880,0
|
|
20230829,103500,16090997,880,880,880,880,0
|
|
20230829,103400,16090997,880,880,880,880,4
|
|
20230829,103300,16087477,880,880,880,880,0
|
|
20230829,103200,16087477,880,880,880,880,0
|
|
20230829,103100,16087477,880,880,880,880,0
|
|
20230829,103000,16087477,880,880,880,880,0
|
|
20230829,102900,16087477,880,880,880,880,0
|
|
20230829,102800,16087477,880,880,880,880,0
|
|
20230829,102700,16087477,880,880,880,880,0
|
|
20230829,102600,16087477,880,880,880,880,0
|
|
20230829,102500,16087477,880,880,880,880,0
|
|
20230829,102400,16087477,880,880,880,880,0
|
|
20230829,102300,16087477,880,880,880,880,900
|
|
20230829,102200,15295477,879,879,879,879,0
|
|
20230829,102100,15295477,879,879,879,879,0
|
|
20230829,102000,15295477,879,879,879,879,0
|
|
20230829,101900,15295477,879,879,879,879,0
|
|
20230829,101800,15295477,879,879,879,879,0
|
|
20230829,101700,15295477,879,879,879,879,0
|
|
20230829,101600,15295477,879,879,879,879,0
|
|
20230829,101500,15295477,879,879,879,878,3
|
|
20230829,101400,15292841,883,883,883,883,11
|
|
20230829,101300,15283128,891,891,891,891,0
|
|
20230829,101200,15283128,891,884,891,884,333
|
|
20230829,101100,14987860,884,884,884,884,0
|
|
20230829,101000,14987860,884,884,884,884,0
|
|
20230829,100900,14987860,884,884,884,884,0
|
|
20230829,100800,14987860,884,884,884,884,0
|
|
20230829,100700,14987860,884,884,884,884,5
|
|
20230829,100600,14983440,884,891,891,884,93
|
|
20230829,100500,14900605,892,885,892,885,1300
|
|
20230829,100400,13744163,886,876,886,872,1153
|
|
20230829,100300,12725778,877,877,877,877,0
|
|
20230829,100200,12725778,877,877,877,877,0
|
|
20230829,100100,12725778,877,877,877,877,0
|
|
20230829,100000,12725778,877,877,877,877,0
|
|
20230829,095900,12725778,877,877,877,877,1
|
|
20230829,095800,12724901,878,878,878,878,580
|
|
20230829,095700,12215661,878,887,887,878,101
|
|
20230829,095600,12126854,880,881,881,880,100
|
|
20230829,095500,12038781,890,890,890,890,0
|
|
20230829,095400,12038781,890,890,890,890,0
|
|
20230829,095300,12038781,890,890,890,890,0
|
|
20230829,095200,12038781,890,890,890,890,0
|
|
20230829,095100,12038781,890,886,890,886,1000
|
|
20230829,095000,11149526,880,888,888,880,301
|
|
20230829,094900,10884399,885,885,885,885,1
|
|
20230829,094800,10883514,888,888,888,888,0
|
|
20230829,094700,10883514,888,888,888,888,0
|
|
20230829,094600,10883514,888,888,888,888,3
|
|
20230829,094500,10880850,883,891,891,883,3100
|
|
20230829,094400,8119550,891,891,891,891,0
|
|
20230829,094300,8119550,891,891,891,891,0
|
|
20230829,094200,8119550,891,891,891,891,0
|
|
20230829,094100,8119550,891,891,891,891,0
|
|
20230829,094000,8119550,891,895,895,891,200
|
|
20230829,093900,7940950,896,892,896,892,1000
|
|
20230829,093800,7046171,880,894,894,880,5
|
|
20230829,093700,7041757,895,895,895,895,0
|
|
20230829,093600,7041757,895,888,895,888,1000
|
|
20230829,093500,6148061,888,889,889,880,323
|
|
20230829,093400,5863364,894,890,894,890,1001
|
|
20230829,093300,4969612,890,881,890,881,5
|
|
20230829,093200,4965192,891,891,891,891,1
|
|
20230829,093100,4964301,882,882,882,882,0
|
|
20230829,093000,4964301,882,882,882,882,0
|
|
20230829,092900,4964301,882,882,882,882,1
|
|
20230829,092800,4963419,891,891,891,891,0
|
|
20230829,092700,4963419,891,891,891,891,2
|
|
20230829,092600,4961637,890,883,890,883,2000
|
|
20230829,092500,3188364,883,883,883,883,0
|
|
20230829,092400,3188364,883,883,883,883,0
|
|
20230829,092300,3188364,883,883,883,883,2
|
|
20230829,092200,3186598,884,884,884,884,0
|
|
20230829,092100,3186598,884,885,888,884,5
|
|
20230829,092000,3182168,888,888,888,888,1
|
|
20230829,091900,3181280,889,889,889,889,0
|
|
20230829,091800,3181280,889,887,889,887,15
|
|
20230829,091700,3167965,886,886,886,886,0
|
|
20230829,091600,3167965,886,886,886,886,0
|
|
20230829,091500,3167965,886,886,886,886,0
|
|
20230829,091400,3167965,886,886,886,886,0
|
|
20230829,091300,3167965,886,880,886,880,3000
|
|
20230829,091200,511021,885,885,885,885,0
|
|
20230829,091100,511021,885,885,885,885,0
|
|
20230829,091000,511021,885,885,885,885,0
|
|
20230829,090900,511021,885,885,885,885,0
|
|
20230829,090800,511021,885,885,885,885,1
|
|
20230829,090700,510136,891,891,891,891,0
|
|
20230829,090600,510136,891,891,891,891,1
|
|
20230829,090500,509245,860,862,894,860,280
|
|
20230829,090400,266216,856,856,856,856,0
|
|
20230829,090300,266216,856,856,856,856,0
|
|
20230829,090200,266216,856,856,856,856,0
|
|
20230829,090100,266216,856,856,856,856,0
|
|
20230829,090000,266216,856,856,856,856,311
|