579 lines
24 KiB
CSV
579 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183600,72873470,623,623,623,623,4326
|
|
20230804,183500,72873470,623,623,623,623,0
|
|
20230804,183400,72873470,623,623,623,623,0
|
|
20230804,183300,72873470,623,623,623,623,0
|
|
20230804,183200,72873470,623,623,623,623,0
|
|
20230804,183100,72873470,623,623,623,623,0
|
|
20230804,183000,72873470,623,623,623,623,0
|
|
20230804,182900,72873470,623,623,623,623,0
|
|
20230804,182800,72873470,623,623,623,623,0
|
|
20230804,182700,72873470,623,623,623,623,0
|
|
20230804,182600,72873470,623,623,623,623,0
|
|
20230804,182500,72873470,623,623,623,623,0
|
|
20230804,182400,72873470,623,623,623,623,0
|
|
20230804,182300,72873470,623,623,623,623,0
|
|
20230804,182200,72873470,623,623,623,623,0
|
|
20230804,182100,72873470,623,623,623,623,0
|
|
20230804,182000,72873470,623,623,623,623,0
|
|
20230804,181900,72873470,623,623,623,623,0
|
|
20230804,181800,72873470,623,623,623,623,0
|
|
20230804,181700,72873470,623,623,623,623,0
|
|
20230804,181600,72873470,623,623,623,623,0
|
|
20230804,181500,72873470,623,623,623,623,0
|
|
20230804,181400,72873470,623,623,623,623,0
|
|
20230804,181300,72873470,623,623,623,623,0
|
|
20230804,181200,72873470,623,623,623,623,0
|
|
20230804,181100,72873470,623,623,623,623,0
|
|
20230804,181000,72873470,623,623,623,623,0
|
|
20230804,180900,72873470,623,623,623,623,0
|
|
20230804,180800,72873470,623,623,623,623,0
|
|
20230804,180700,72873470,623,623,623,623,0
|
|
20230804,180600,72873470,623,623,623,623,4326
|
|
20230804,180500,72873470,623,623,623,623,0
|
|
20230804,180400,72873470,623,623,623,623,0
|
|
20230804,180300,72873470,623,623,623,623,0
|
|
20230804,180200,72873470,623,623,623,623,0
|
|
20230804,180100,72873470,623,623,623,623,0
|
|
20230804,180000,72873470,623,623,623,623,0
|
|
20230804,175900,72873470,623,623,623,623,0
|
|
20230804,175800,72873470,623,623,623,623,0
|
|
20230804,175700,72873470,623,623,623,623,0
|
|
20230804,175600,72873470,623,623,623,623,0
|
|
20230804,175500,72873470,623,623,623,623,0
|
|
20230804,175400,72873470,623,623,623,623,0
|
|
20230804,175300,72873470,623,623,623,623,0
|
|
20230804,175200,72873470,623,623,623,623,0
|
|
20230804,175100,72873470,623,623,623,623,0
|
|
20230804,175000,72873470,623,623,623,623,0
|
|
20230804,174900,72873470,623,623,623,623,0
|
|
20230804,174800,72873470,623,623,623,623,0
|
|
20230804,174700,72873470,623,623,623,623,0
|
|
20230804,174600,72873470,623,623,623,623,0
|
|
20230804,174500,72873470,623,623,623,623,0
|
|
20230804,174400,72873470,623,623,623,623,0
|
|
20230804,174300,72873470,623,623,623,623,0
|
|
20230804,174200,72873470,623,623,623,623,0
|
|
20230804,174100,72873470,623,623,623,623,0
|
|
20230804,174000,72873470,623,623,623,623,0
|
|
20230804,173900,72873470,623,623,623,623,0
|
|
20230804,173800,72873470,623,623,623,623,0
|
|
20230804,173700,72873470,623,623,623,623,0
|
|
20230804,173600,72873470,623,623,623,623,4326
|
|
20230804,173500,72873470,623,623,623,623,0
|
|
20230804,173400,72873470,623,623,623,623,0
|
|
20230804,173300,72873470,623,623,623,623,0
|
|
20230804,173200,72873470,623,623,623,623,0
|
|
20230804,173100,72873470,623,623,623,623,0
|
|
20230804,173000,72873470,623,623,623,623,0
|
|
20230804,172900,72873470,623,623,623,623,0
|
|
20230804,172800,72873470,623,623,623,623,0
|
|
20230804,172700,72873470,623,623,623,623,0
|
|
20230804,172600,72873470,623,623,623,623,0
|
|
20230804,172500,72873470,623,623,623,623,0
|
|
20230804,172400,72873470,623,623,623,623,0
|
|
20230804,172300,72873470,623,623,623,623,0
|
|
20230804,172200,72873470,623,623,623,623,0
|
|
20230804,172100,72873470,623,623,623,623,0
|
|
20230804,172000,72873470,623,623,623,623,0
|
|
20230804,171900,72873470,623,623,623,623,0
|
|
20230804,171800,72873470,623,623,623,623,0
|
|
20230804,171700,72873470,623,623,623,623,0
|
|
20230804,171600,72873470,623,623,623,623,0
|
|
20230804,171500,72873470,623,623,623,623,0
|
|
20230804,171400,72873470,623,623,623,623,0
|
|
20230804,171300,72873470,623,623,623,623,0
|
|
20230804,171200,72873470,623,623,623,623,0
|
|
20230804,171100,72873470,623,623,623,623,0
|
|
20230804,171000,72873470,623,623,623,623,0
|
|
20230804,170900,72873470,623,623,623,623,0
|
|
20230804,170800,72873470,623,623,623,623,0
|
|
20230804,170700,72873470,623,623,623,623,0
|
|
20230804,170600,72873470,623,623,623,623,4326
|
|
20230804,170500,72873470,623,623,623,623,0
|
|
20230804,170400,72873470,623,623,623,623,0
|
|
20230804,170300,72873470,623,623,623,623,0
|
|
20230804,170200,72873470,623,623,623,623,0
|
|
20230804,170100,72873470,623,623,623,623,0
|
|
20230804,170000,72873470,623,623,623,623,0
|
|
20230804,165900,72873470,623,623,623,623,0
|
|
20230804,165800,72873470,623,623,623,623,0
|
|
20230804,165700,72873470,623,623,623,623,0
|
|
20230804,165600,72873470,623,623,623,623,0
|
|
20230804,165500,72873470,623,623,623,623,0
|
|
20230804,165400,72873470,623,623,623,623,0
|
|
20230804,165300,72873470,623,623,623,623,0
|
|
20230804,165200,72873470,623,623,623,623,0
|
|
20230804,165100,72873470,623,623,623,623,0
|
|
20230804,165000,72873470,623,623,623,623,0
|
|
20230804,164900,72873470,623,623,623,623,0
|
|
20230804,164800,72873470,623,623,623,623,0
|
|
20230804,164700,72873470,623,623,623,623,0
|
|
20230804,164600,72873470,623,623,623,623,0
|
|
20230804,164500,72873470,623,623,623,623,0
|
|
20230804,164400,72873470,623,623,623,623,0
|
|
20230804,164300,72873470,623,623,623,623,0
|
|
20230804,164200,72873470,623,623,623,623,0
|
|
20230804,164100,72873470,623,623,623,623,0
|
|
20230804,164000,72873470,623,623,623,623,0
|
|
20230804,163900,72873470,623,623,623,623,0
|
|
20230804,163800,72873470,623,623,623,623,0
|
|
20230804,163700,72873470,623,623,623,623,0
|
|
20230804,163600,72873470,623,623,623,623,4326
|
|
20230804,163500,72873470,623,623,623,623,0
|
|
20230804,163400,72873470,623,623,623,623,0
|
|
20230804,163300,72873470,623,623,623,623,0
|
|
20230804,163200,72873470,623,623,623,623,0
|
|
20230804,163100,72873470,623,623,623,623,0
|
|
20230804,163000,72873470,623,623,623,623,0
|
|
20230804,162900,72873470,623,623,623,623,0
|
|
20230804,162800,72873470,623,623,623,623,0
|
|
20230804,162700,72873470,623,623,623,623,0
|
|
20230804,162600,72873470,623,623,623,623,0
|
|
20230804,162500,72873470,623,623,623,623,0
|
|
20230804,162400,72873470,623,623,623,623,0
|
|
20230804,162300,72873470,623,623,623,623,0
|
|
20230804,162200,72873470,623,623,623,623,0
|
|
20230804,162100,72873470,623,623,623,623,0
|
|
20230804,162000,72873470,623,623,623,623,0
|
|
20230804,161900,72873470,623,623,623,623,0
|
|
20230804,161800,72873470,623,623,623,623,0
|
|
20230804,161700,72873470,623,623,623,623,0
|
|
20230804,161600,72873470,623,623,623,623,0
|
|
20230804,161500,72873470,623,623,623,623,0
|
|
20230804,161400,72873470,623,623,623,623,0
|
|
20230804,161300,72873470,623,623,623,623,0
|
|
20230804,161200,72873470,623,623,623,623,0
|
|
20230804,161100,72873470,623,623,623,623,0
|
|
20230804,161000,72873470,623,623,623,623,0
|
|
20230804,160900,72873470,623,623,623,623,0
|
|
20230804,160800,72873470,623,623,623,623,0
|
|
20230804,160700,72873470,623,623,623,623,0
|
|
20230804,160600,72873470,623,623,623,623,4326
|
|
20230804,160500,72873470,623,623,623,623,0
|
|
20230804,160400,72873470,623,623,623,623,0
|
|
20230804,160300,72873470,623,623,623,623,0
|
|
20230804,160200,72873470,623,623,623,623,0
|
|
20230804,160100,72873470,623,623,623,623,0
|
|
20230804,160000,72873470,623,623,623,623,0
|
|
20230804,155900,72873470,623,623,623,623,0
|
|
20230804,155800,72873470,623,623,623,623,0
|
|
20230804,155700,72873470,623,623,623,623,0
|
|
20230804,155600,72873470,623,623,623,623,0
|
|
20230804,155500,72873470,623,623,623,623,0
|
|
20230804,155400,72873470,623,623,623,623,0
|
|
20230804,155300,72873470,623,623,623,623,0
|
|
20230804,155200,72873470,623,623,623,623,0
|
|
20230804,155100,72873470,623,623,623,623,0
|
|
20230804,155000,72873470,623,623,623,623,0
|
|
20230804,154900,72873470,623,623,623,623,0
|
|
20230804,154800,72873470,623,623,623,623,0
|
|
20230804,154700,72873470,623,623,623,623,0
|
|
20230804,154600,72873470,623,623,623,623,0
|
|
20230804,154500,72873470,623,623,623,623,0
|
|
20230804,154400,72873470,623,623,623,623,0
|
|
20230804,154300,72873470,623,623,623,623,0
|
|
20230804,154200,72873470,623,623,623,623,0
|
|
20230804,154100,72873470,623,623,623,623,0
|
|
20230804,154000,72873470,623,623,623,623,0
|
|
20230804,153900,72873470,623,623,623,623,0
|
|
20230804,153800,72873470,623,623,623,623,0
|
|
20230804,153700,72873470,623,623,623,623,0
|
|
20230804,153600,72873470,623,623,623,623,4326
|
|
20230804,153500,72873470,623,623,623,623,0
|
|
20230804,153400,72873470,623,623,623,623,0
|
|
20230804,153300,72873470,623,623,623,623,0
|
|
20230804,153200,72873470,623,623,623,623,0
|
|
20230804,153100,72873470,623,623,623,623,0
|
|
20230804,153000,72873470,623,623,623,623,4326
|
|
20230804,152900,70178372,629,629,629,629,0
|
|
20230804,152800,70178372,629,629,629,629,0
|
|
20230804,152700,70178372,629,629,629,629,0
|
|
20230804,152600,70178372,629,629,629,629,0
|
|
20230804,152500,70178372,629,629,629,629,0
|
|
20230804,152400,70178372,629,629,629,629,0
|
|
20230804,152300,70178372,629,629,629,629,0
|
|
20230804,152200,70178372,629,629,629,629,0
|
|
20230804,152100,70178372,629,629,629,629,0
|
|
20230804,152000,70178372,629,629,629,629,0
|
|
20230804,151900,70178372,629,629,629,629,1
|
|
20230804,151800,70177743,629,629,629,629,0
|
|
20230804,151700,70177743,629,629,629,629,0
|
|
20230804,151600,70177743,629,628,629,628,2
|
|
20230804,151500,70176486,627,627,627,627,1
|
|
20230804,151400,70175859,627,627,627,627,0
|
|
20230804,151300,70175859,627,629,629,627,797
|
|
20230804,151200,69674570,629,629,629,629,0
|
|
20230804,151100,69674570,629,629,629,629,0
|
|
20230804,151000,69674570,629,629,629,629,0
|
|
20230804,150900,69674570,629,628,629,628,2
|
|
20230804,150800,69673313,628,627,629,626,821
|
|
20230804,150700,69157736,626,627,627,626,25
|
|
20230804,150600,69142062,628,628,628,628,584
|
|
20230804,150500,68775310,628,628,628,628,0
|
|
20230804,150400,68775310,628,628,628,628,0
|
|
20230804,150300,68775310,628,627,628,627,5
|
|
20230804,150200,68772174,628,628,628,627,104
|
|
20230804,150100,68706866,628,627,628,627,4
|
|
20230804,150000,68704357,628,627,628,627,4
|
|
20230804,145900,68701848,628,628,628,628,89
|
|
20230804,145800,68645956,628,628,628,628,0
|
|
20230804,145700,68645956,628,628,628,628,0
|
|
20230804,145600,68645956,628,628,628,628,0
|
|
20230804,145500,68645956,628,628,628,628,3
|
|
20230804,145400,68644072,628,628,628,628,5
|
|
20230804,145300,68640932,628,627,628,627,88
|
|
20230804,145200,68585755,627,627,627,627,3
|
|
20230804,145100,68583874,627,628,628,627,92
|
|
20230804,145000,68526101,628,628,628,628,0
|
|
20230804,144900,68526101,628,628,628,628,0
|
|
20230804,144800,68526101,628,628,628,628,1
|
|
20230804,144700,68525473,627,627,627,627,1
|
|
20230804,144600,68524846,627,628,628,627,92
|
|
20230804,144500,68467073,627,627,627,627,0
|
|
20230804,144400,68467073,627,627,627,627,0
|
|
20230804,144300,68467073,627,627,627,627,1
|
|
20230804,144200,68466446,626,626,626,626,187
|
|
20230804,144100,68349384,628,628,628,628,0
|
|
20230804,144000,68349384,628,627,628,627,2
|
|
20230804,143900,68348129,626,626,626,626,1
|
|
20230804,143800,68347503,628,628,628,628,1
|
|
20230804,143700,68346875,625,625,625,625,0
|
|
20230804,143600,68346875,625,625,625,625,0
|
|
20230804,143500,68346875,625,625,625,625,0
|
|
20230804,143400,68346875,625,625,625,625,168
|
|
20230804,143300,68241875,625,625,625,625,185
|
|
20230804,143200,68126250,629,629,629,629,0
|
|
20230804,143100,68126250,629,629,629,629,0
|
|
20230804,143000,68126250,629,629,629,629,0
|
|
20230804,142900,68126250,629,629,629,629,1
|
|
20230804,142800,68125621,626,626,626,626,407
|
|
20230804,142700,67870839,626,628,628,626,40
|
|
20230804,142600,67845784,629,629,629,629,90
|
|
20230804,142500,67789174,629,628,629,628,1000
|
|
20230804,142400,67161070,628,628,628,628,0
|
|
20230804,142300,67161070,628,628,628,628,5
|
|
20230804,142200,67157930,628,627,628,627,13
|
|
20230804,142100,67149767,629,629,629,629,0
|
|
20230804,142000,67149767,629,629,629,629,0
|
|
20230804,141900,67149767,629,629,629,629,0
|
|
20230804,141800,67149767,629,629,629,629,0
|
|
20230804,141700,67149767,629,629,629,629,0
|
|
20230804,141600,67149767,629,629,629,629,0
|
|
20230804,141500,67149767,629,629,629,629,0
|
|
20230804,141400,67149767,629,623,629,623,12347
|
|
20230804,141300,59445377,623,624,624,623,132
|
|
20230804,141200,59363010,624,624,624,624,3000
|
|
20230804,141100,57491010,625,625,625,625,90
|
|
20230804,141000,57434760,625,625,625,625,0
|
|
20230804,140900,57434760,625,625,625,625,0
|
|
20230804,140800,57434760,625,625,625,625,0
|
|
20230804,140700,57434760,625,625,625,625,0
|
|
20230804,140600,57434760,625,625,625,625,90
|
|
20230804,140500,57378510,624,624,624,624,10
|
|
20230804,140400,57372270,624,624,624,624,0
|
|
20230804,140300,57372270,624,624,624,624,0
|
|
20230804,140200,57372270,624,624,624,624,0
|
|
20230804,140100,57372270,624,624,624,624,90
|
|
20230804,140000,57316110,624,624,624,624,1101
|
|
20230804,135900,56629086,622,622,622,622,0
|
|
20230804,135800,56629086,622,622,622,622,0
|
|
20230804,135700,56629086,622,622,622,622,0
|
|
20230804,135600,56629086,622,622,622,622,170
|
|
20230804,135500,56523346,624,624,624,624,2
|
|
20230804,135400,56522098,624,624,624,624,0
|
|
20230804,135300,56522098,624,624,624,624,1120
|
|
20230804,135200,55823218,621,624,624,620,4423
|
|
20230804,135100,53077084,625,625,625,625,0
|
|
20230804,135000,53077084,625,625,625,625,0
|
|
20230804,134900,53077084,625,625,625,625,8
|
|
20230804,134800,53072084,625,625,625,625,0
|
|
20230804,134700,53072084,625,625,625,625,320
|
|
20230804,134600,52872084,625,625,625,625,0
|
|
20230804,134500,52872084,625,625,625,625,0
|
|
20230804,134400,52872084,625,625,625,625,0
|
|
20230804,134300,52872084,625,625,625,625,0
|
|
20230804,134200,52872084,625,625,625,625,20
|
|
20230804,134100,52859584,625,625,625,625,0
|
|
20230804,134000,52859584,625,625,625,625,0
|
|
20230804,133900,52859584,625,625,625,625,0
|
|
20230804,133800,52859584,625,625,625,625,0
|
|
20230804,133700,52859584,625,625,625,625,0
|
|
20230804,133600,52859584,625,625,625,625,0
|
|
20230804,133500,52859584,625,625,625,625,0
|
|
20230804,133400,52859584,625,625,625,625,0
|
|
20230804,133300,52859584,625,625,625,625,0
|
|
20230804,133200,52859584,625,625,625,625,0
|
|
20230804,133100,52859584,625,625,625,625,0
|
|
20230804,133000,52859584,625,625,625,625,10
|
|
20230804,132900,52853334,625,625,625,625,0
|
|
20230804,132800,52853334,625,625,625,625,0
|
|
20230804,132700,52853334,625,625,625,625,0
|
|
20230804,132600,52853334,625,625,625,625,16
|
|
20230804,132500,52843334,625,625,625,625,0
|
|
20230804,132400,52843334,625,625,625,625,0
|
|
20230804,132300,52843334,625,625,625,625,0
|
|
20230804,132200,52843334,625,625,625,625,0
|
|
20230804,132100,52843334,625,625,625,625,0
|
|
20230804,132000,52843334,625,625,625,625,16
|
|
20230804,131900,52833334,625,625,625,625,0
|
|
20230804,131800,52833334,625,625,625,625,0
|
|
20230804,131700,52833334,625,625,625,625,0
|
|
20230804,131600,52833334,625,625,625,625,10
|
|
20230804,131500,52827084,624,623,624,623,1743
|
|
20230804,131400,51740379,623,623,623,623,0
|
|
20230804,131300,51740379,623,623,623,623,0
|
|
20230804,131200,51740379,623,623,623,623,0
|
|
20230804,131100,51740379,623,623,623,623,15
|
|
20230804,131000,51731034,623,623,623,623,0
|
|
20230804,130900,51731034,623,623,623,623,0
|
|
20230804,130800,51731034,623,623,623,623,0
|
|
20230804,130700,51731034,623,623,623,623,0
|
|
20230804,130600,51731034,623,623,623,623,0
|
|
20230804,130500,51731034,623,623,623,623,0
|
|
20230804,130400,51731034,623,623,623,623,0
|
|
20230804,130300,51731034,623,623,623,623,0
|
|
20230804,130200,51731034,623,623,623,623,0
|
|
20230804,130100,51731034,623,623,623,623,0
|
|
20230804,130000,51731034,623,621,623,619,5646
|
|
20230804,125900,48235870,623,623,623,623,0
|
|
20230804,125800,48235870,623,623,623,623,0
|
|
20230804,125700,48235870,623,623,623,623,0
|
|
20230804,125600,48235870,623,623,623,623,0
|
|
20230804,125500,48235870,623,623,623,623,1
|
|
20230804,125400,48235247,623,623,623,623,2
|
|
20230804,125300,48234001,623,623,623,623,0
|
|
20230804,125200,48234001,623,623,623,623,1
|
|
20230804,125100,48233378,623,623,623,623,0
|
|
20230804,125000,48233378,623,623,623,623,15
|
|
20230804,124900,48224033,620,620,620,620,1
|
|
20230804,124800,48223413,619,622,622,619,1170
|
|
20230804,124700,47498544,623,623,623,623,347
|
|
20230804,124600,47282363,623,625,625,623,18
|
|
20230804,124500,47271137,625,625,625,625,7
|
|
20230804,124400,47266762,625,625,625,625,0
|
|
20230804,124300,47266762,625,625,625,625,0
|
|
20230804,124200,47266762,625,625,625,625,1
|
|
20230804,124100,47266137,623,623,623,623,15
|
|
20230804,124000,47256792,626,626,626,626,0
|
|
20230804,123900,47256792,626,627,627,620,1684
|
|
20230804,123800,46211304,622,622,622,622,0
|
|
20230804,123700,46211304,622,628,628,622,12685
|
|
20230804,123600,38247023,628,628,628,628,3
|
|
20230804,123500,38245139,622,622,622,622,0
|
|
20230804,123400,38245139,622,623,623,622,4000
|
|
20230804,123300,35755474,628,628,628,628,0
|
|
20230804,123200,35755474,628,628,628,628,1
|
|
20230804,123100,35754846,623,623,623,623,0
|
|
20230804,123000,35754846,623,623,623,623,0
|
|
20230804,122900,35754846,623,623,623,623,0
|
|
20230804,122800,35754846,623,624,624,623,4100
|
|
20230804,122700,33200544,628,628,628,628,0
|
|
20230804,122600,33200544,628,628,628,628,0
|
|
20230804,122500,33200544,628,628,628,628,3
|
|
20230804,122400,33198660,628,628,628,628,0
|
|
20230804,122300,33198660,628,628,628,628,6
|
|
20230804,122200,33194892,623,625,625,623,5039
|
|
20230804,122100,30052372,625,625,625,625,0
|
|
20230804,122000,30052372,625,625,625,625,6044
|
|
20230804,121900,26274872,629,629,629,629,0
|
|
20230804,121800,26274872,629,629,629,629,0
|
|
20230804,121700,26274872,629,629,629,629,0
|
|
20230804,121600,26274872,629,629,629,629,0
|
|
20230804,121500,26274872,629,629,629,629,0
|
|
20230804,121400,26274872,629,629,629,629,0
|
|
20230804,121300,26274872,629,629,629,629,0
|
|
20230804,121200,26274872,629,625,629,625,41
|
|
20230804,121100,26249243,629,629,629,629,0
|
|
20230804,121000,26249243,629,629,629,629,1590
|
|
20230804,120900,25249133,629,629,629,629,0
|
|
20230804,120800,25249133,629,629,629,629,0
|
|
20230804,120700,25249133,629,629,629,629,0
|
|
20230804,120600,25249133,629,629,629,629,0
|
|
20230804,120500,25249133,629,629,629,629,0
|
|
20230804,120400,25249133,629,629,629,629,0
|
|
20230804,120300,25249133,629,629,629,629,0
|
|
20230804,120200,25249133,629,629,629,629,0
|
|
20230804,120100,25249133,629,629,629,629,897
|
|
20230804,120000,24684920,629,629,629,629,0
|
|
20230804,115900,24684920,629,629,629,629,0
|
|
20230804,115800,24684920,629,629,629,629,0
|
|
20230804,115700,24684920,629,629,629,629,0
|
|
20230804,115600,24684920,629,629,629,629,0
|
|
20230804,115500,24684920,629,629,629,629,0
|
|
20230804,115400,24684920,629,629,629,629,0
|
|
20230804,115300,24684920,629,629,629,629,385
|
|
20230804,115200,24442755,630,628,630,628,200
|
|
20230804,115100,24317019,625,625,625,625,0
|
|
20230804,115000,24317019,625,625,625,625,0
|
|
20230804,114900,24317019,625,625,625,625,0
|
|
20230804,114800,24317019,625,626,626,625,2700
|
|
20230804,114700,22629517,628,628,628,628,0
|
|
20230804,114600,22629517,628,628,628,628,0
|
|
20230804,114500,22629517,628,628,628,628,0
|
|
20230804,114400,22629517,628,628,628,628,0
|
|
20230804,114300,22629517,628,628,628,628,0
|
|
20230804,114200,22629517,628,628,628,628,0
|
|
20230804,114100,22629517,628,628,628,628,0
|
|
20230804,114000,22629517,628,628,628,628,0
|
|
20230804,113900,22629517,628,628,628,628,1
|
|
20230804,113800,22628889,629,627,629,627,16
|
|
20230804,113700,22618827,625,625,625,625,0
|
|
20230804,113600,22618827,625,629,629,625,11
|
|
20230804,113500,22611912,629,629,629,625,4
|
|
20230804,113400,22609400,625,627,629,625,1253
|
|
20230804,113300,21824770,629,629,629,629,3
|
|
20230804,113200,21822883,629,629,629,629,0
|
|
20230804,113100,21822883,629,629,629,629,1
|
|
20230804,113000,21822254,627,627,627,627,1000
|
|
20230804,112900,21195254,629,629,629,629,0
|
|
20230804,112800,21195254,629,629,629,629,927
|
|
20230804,112700,20612171,629,629,629,629,0
|
|
20230804,112600,20612171,629,629,629,629,14
|
|
20230804,112500,20603365,629,629,629,629,0
|
|
20230804,112400,20603365,629,629,629,629,0
|
|
20230804,112300,20603365,629,629,629,629,0
|
|
20230804,112200,20603365,629,629,629,629,0
|
|
20230804,112100,20603365,629,629,629,629,0
|
|
20230804,112000,20603365,629,629,629,629,630
|
|
20230804,111900,20207095,631,631,631,631,0
|
|
20230804,111800,20207095,631,631,631,631,0
|
|
20230804,111700,20207095,631,631,631,631,0
|
|
20230804,111600,20207095,631,631,631,631,12
|
|
20230804,111500,20199523,631,631,631,631,0
|
|
20230804,111400,20199523,631,627,631,627,8622
|
|
20230804,111300,14767812,629,629,629,629,16
|
|
20230804,111200,14757748,629,629,629,629,0
|
|
20230804,111100,14757748,629,629,629,629,1
|
|
20230804,111000,14757119,628,628,628,628,0
|
|
20230804,110900,14757119,628,630,630,628,437
|
|
20230804,110800,14482681,629,629,629,629,0
|
|
20230804,110700,14482681,629,629,629,629,0
|
|
20230804,110600,14482681,629,629,629,629,344
|
|
20230804,110500,14266305,630,630,630,630,0
|
|
20230804,110400,14266305,630,630,630,630,0
|
|
20230804,110300,14266305,630,630,630,630,0
|
|
20230804,110200,14266305,630,630,630,630,0
|
|
20230804,110100,14266305,630,630,630,630,548
|
|
20230804,110000,13921065,629,629,629,629,0
|
|
20230804,105900,13921065,629,629,629,629,1
|
|
20230804,105800,13920436,627,627,627,627,14
|
|
20230804,105700,13911658,630,630,630,630,1
|
|
20230804,105600,13911028,625,630,630,625,2077
|
|
20230804,105500,12610675,630,630,630,630,1100
|
|
20230804,105400,11917675,630,630,630,630,50
|
|
20230804,105300,11886175,631,631,631,631,0
|
|
20230804,105200,11886175,631,631,631,631,0
|
|
20230804,105100,11886175,631,631,631,631,1
|
|
20230804,105000,11885544,631,631,631,631,0
|
|
20230804,104900,11885544,631,631,631,631,9
|
|
20230804,104800,11879865,628,628,628,628,0
|
|
20230804,104700,11879865,628,628,628,628,0
|
|
20230804,104600,11879865,628,631,631,628,1000
|
|
20230804,104500,11251010,632,632,632,632,0
|
|
20230804,104400,11251010,632,632,632,632,0
|
|
20230804,104300,11251010,632,632,632,632,0
|
|
20230804,104200,11251010,632,632,632,632,0
|
|
20230804,104100,11251010,632,632,632,632,1
|
|
20230804,104000,11250378,629,629,629,629,0
|
|
20230804,103900,11250378,629,629,629,629,0
|
|
20230804,103800,11250378,629,629,629,629,1
|
|
20230804,103700,11249749,629,630,630,629,800
|
|
20230804,103600,10746459,632,632,632,632,0
|
|
20230804,103500,10746459,632,630,632,630,719
|
|
20230804,103400,10293459,630,630,630,630,10
|
|
20230804,103300,10287159,630,630,630,630,23
|
|
20230804,103200,10272669,630,630,630,630,0
|
|
20230804,103100,10272669,630,630,630,630,90
|
|
20230804,103000,10215969,630,630,630,630,0
|
|
20230804,102900,10215969,630,630,630,630,0
|
|
20230804,102800,10215969,630,630,630,630,0
|
|
20230804,102700,10215969,630,630,630,630,2
|
|
20230804,102600,10214709,630,630,630,630,90
|
|
20230804,102500,10158009,630,630,630,630,20
|
|
20230804,102400,10145409,630,630,630,630,9
|
|
20230804,102300,10139739,629,629,629,629,3
|
|
20230804,102200,10137852,629,629,629,629,3
|
|
20230804,102100,10135965,630,630,630,630,90
|
|
20230804,102000,10079265,630,629,630,629,7
|
|
20230804,101900,10074858,629,629,629,629,3
|
|
20230804,101800,10072971,630,630,630,630,90
|
|
20230804,101700,10016271,629,629,629,629,0
|
|
20230804,101600,10016271,629,629,629,629,0
|
|
20230804,101500,10016271,629,629,629,629,11
|
|
20230804,101400,10009352,629,629,630,629,216
|
|
20230804,101300,9873483,629,629,629,629,93
|
|
20230804,101200,9814986,630,630,630,630,0
|
|
20230804,101100,9814986,630,630,630,630,90
|
|
20230804,101000,9758286,630,630,630,630,4
|
|
20230804,100900,9755766,630,630,630,630,0
|
|
20230804,100800,9755766,630,630,630,630,90
|
|
20230804,100700,9699066,630,630,630,630,7
|
|
20230804,100600,9694656,630,630,630,630,10
|
|
20230804,100500,9688356,630,630,630,630,0
|
|
20230804,100400,9688356,630,630,630,630,14
|
|
20230804,100300,9679536,629,629,629,629,159
|
|
20230804,100200,9579525,630,630,630,630,0
|
|
20230804,100100,9579525,630,630,630,630,2311
|
|
20230804,100000,8123595,630,630,630,630,0
|
|
20230804,095900,8123595,630,630,630,630,0
|
|
20230804,095800,8123595,630,629,630,629,4
|
|
20230804,095700,8121078,629,629,629,629,3
|
|
20230804,095600,8119191,630,629,630,629,1334
|
|
20230804,095500,7279918,629,629,629,629,2
|
|
20230804,095400,7278660,629,630,630,629,51
|
|
20230804,095300,7246531,630,630,630,630,5
|
|
20230804,095200,7243381,630,630,630,630,0
|
|
20230804,095100,7243381,630,630,630,630,0
|
|
20230804,095000,7243381,630,630,630,630,1
|
|
20230804,094900,7242751,630,630,630,630,0
|
|
20230804,094800,7242751,630,630,630,630,90
|
|
20230804,094700,7186051,629,629,629,629,374
|
|
20230804,094600,6950805,630,630,630,630,7
|
|
20230804,094500,6946395,630,631,631,630,137
|
|
20230804,094400,6859995,632,632,632,632,0
|
|
20230804,094300,6859995,632,632,632,632,0
|
|
20230804,094200,6859995,632,632,632,632,5895
|
|
20230804,094100,3134355,632,632,632,632,0
|
|
20230804,094000,3134355,632,632,632,632,0
|
|
20230804,093900,3134355,632,632,632,632,0
|
|
20230804,093800,3134355,632,632,632,632,22
|
|
20230804,093700,3120451,632,631,632,631,4
|
|
20230804,093600,3117924,630,630,630,630,26
|
|
20230804,093500,3101544,630,631,631,630,13
|
|
20230804,093400,3093351,632,632,632,631,6
|
|
20230804,093300,3089561,633,629,633,629,1019
|
|
20230804,093200,2447644,629,629,629,627,1351
|
|
20230804,093100,1600264,627,627,627,627,179
|
|
20230804,093000,1488031,627,627,627,627,11
|
|
20230804,092900,1481134,627,627,627,627,1
|
|
20230804,092800,1480507,627,627,627,627,3
|
|
20230804,092700,1478626,627,627,627,627,0
|
|
20230804,092600,1478626,627,627,627,627,0
|
|
20230804,092500,1478626,627,627,627,627,1
|
|
20230804,092400,1477999,627,627,627,627,0
|
|
20230804,092300,1477999,627,627,627,627,0
|
|
20230804,092200,1477999,627,627,627,627,0
|
|
20230804,092100,1477999,627,627,627,627,90
|
|
20230804,092000,1421569,628,628,628,628,1
|
|
20230804,091900,1420941,626,626,626,626,0
|
|
20230804,091800,1420941,626,626,626,626,0
|
|
20230804,091700,1420941,626,626,626,626,0
|
|
20230804,091600,1420941,626,626,626,626,160
|
|
20230804,091500,1320781,627,628,628,627,39
|
|
20230804,091400,1296327,625,625,625,625,0
|
|
20230804,091300,1296327,625,625,625,625,0
|
|
20230804,091200,1296327,625,625,625,625,0
|
|
20230804,091100,1296327,625,625,625,625,0
|
|
20230804,091000,1296327,625,625,625,625,502
|
|
20230804,090900,982577,630,626,630,625,535
|
|
20230804,090800,648195,630,630,630,630,0
|
|
20230804,090700,648195,630,630,630,630,0
|
|
20230804,090600,648195,630,630,630,630,0
|
|
20230804,090500,648195,630,630,630,630,0
|
|
20230804,090400,648195,630,630,630,630,0
|
|
20230804,090300,648195,630,630,630,630,0
|
|
20230804,090200,648195,630,630,630,630,0
|
|
20230804,090100,648195,630,630,630,625,573
|
|
20230804,090000,290060,628,625,628,625,464
|