584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184100,64420197,535,535,535,535,10156
|
|
20230801,184000,64420197,535,535,535,535,0
|
|
20230801,183900,64420197,535,535,535,535,0
|
|
20230801,183800,64420197,535,535,535,535,0
|
|
20230801,183700,64420197,535,535,535,535,0
|
|
20230801,183600,64420197,535,535,535,535,0
|
|
20230801,183500,64420197,535,535,535,535,0
|
|
20230801,183400,64420197,535,535,535,535,0
|
|
20230801,183300,64420197,535,535,535,535,0
|
|
20230801,183200,64420197,535,535,535,535,0
|
|
20230801,183100,64420197,535,535,535,535,0
|
|
20230801,183000,64420197,535,535,535,535,0
|
|
20230801,182900,64420197,535,535,535,535,0
|
|
20230801,182800,64420197,535,535,535,535,0
|
|
20230801,182700,64420197,535,535,535,535,0
|
|
20230801,182600,64420197,535,535,535,535,0
|
|
20230801,182500,64420197,535,535,535,535,0
|
|
20230801,182400,64420197,535,535,535,535,0
|
|
20230801,182300,64420197,535,535,535,535,0
|
|
20230801,182200,64420197,535,535,535,535,0
|
|
20230801,182100,64420197,535,535,535,535,0
|
|
20230801,182000,64420197,535,535,535,535,0
|
|
20230801,181900,64420197,535,535,535,535,0
|
|
20230801,181800,64420197,535,535,535,535,0
|
|
20230801,181700,64420197,535,535,535,535,0
|
|
20230801,181600,64420197,535,535,535,535,0
|
|
20230801,181500,64420197,535,535,535,535,0
|
|
20230801,181400,64420197,535,535,535,535,0
|
|
20230801,181300,64420197,535,535,535,535,0
|
|
20230801,181200,64420197,535,535,535,535,0
|
|
20230801,181100,64420197,535,535,535,535,10156
|
|
20230801,181000,64420197,535,535,535,535,0
|
|
20230801,180900,64420197,535,535,535,535,0
|
|
20230801,180800,64420197,535,535,535,535,0
|
|
20230801,180700,64420197,535,535,535,535,0
|
|
20230801,180600,64420197,535,535,535,535,0
|
|
20230801,180500,64420197,535,535,535,535,0
|
|
20230801,180400,64420197,535,535,535,535,0
|
|
20230801,180300,64420197,535,535,535,535,0
|
|
20230801,180200,64420197,535,535,535,535,0
|
|
20230801,180100,64420197,535,535,535,535,0
|
|
20230801,180000,64420197,535,535,535,535,0
|
|
20230801,175900,64420197,535,535,535,535,0
|
|
20230801,175800,64420197,535,535,535,535,0
|
|
20230801,175700,64420197,535,535,535,535,0
|
|
20230801,175600,64420197,535,535,535,535,0
|
|
20230801,175500,64420197,535,535,535,535,0
|
|
20230801,175400,64420197,535,535,535,535,0
|
|
20230801,175300,64420197,535,535,535,535,0
|
|
20230801,175200,64420197,535,535,535,535,0
|
|
20230801,175100,64420197,535,535,535,535,0
|
|
20230801,175000,64420197,535,535,535,535,0
|
|
20230801,174900,64420197,535,535,535,535,0
|
|
20230801,174800,64420197,535,535,535,535,0
|
|
20230801,174700,64420197,535,535,535,535,0
|
|
20230801,174600,64420197,535,535,535,535,0
|
|
20230801,174500,64420197,535,535,535,535,0
|
|
20230801,174400,64420197,535,535,535,535,0
|
|
20230801,174300,64420197,535,535,535,535,0
|
|
20230801,174200,64420197,535,535,535,535,0
|
|
20230801,174100,64420197,535,535,535,535,10156
|
|
20230801,174000,64420197,535,535,535,535,0
|
|
20230801,173900,64420197,535,535,535,535,0
|
|
20230801,173800,64420197,535,535,535,535,0
|
|
20230801,173700,64420197,535,535,535,535,0
|
|
20230801,173600,64420197,535,535,535,535,0
|
|
20230801,173500,64420197,535,535,535,535,0
|
|
20230801,173400,64420197,535,535,535,535,0
|
|
20230801,173300,64420197,535,535,535,535,0
|
|
20230801,173200,64420197,535,535,535,535,0
|
|
20230801,173100,64420197,535,535,535,535,0
|
|
20230801,173000,64420197,535,535,535,535,0
|
|
20230801,172900,64420197,535,535,535,535,0
|
|
20230801,172800,64420197,535,535,535,535,0
|
|
20230801,172700,64420197,535,535,535,535,0
|
|
20230801,172600,64420197,535,535,535,535,0
|
|
20230801,172500,64420197,535,535,535,535,0
|
|
20230801,172400,64420197,535,535,535,535,0
|
|
20230801,172300,64420197,535,535,535,535,0
|
|
20230801,172200,64420197,535,535,535,535,0
|
|
20230801,172100,64420197,535,535,535,535,0
|
|
20230801,172000,64420197,535,535,535,535,0
|
|
20230801,171900,64420197,535,535,535,535,0
|
|
20230801,171800,64420197,535,535,535,535,0
|
|
20230801,171700,64420197,535,535,535,535,0
|
|
20230801,171600,64420197,535,535,535,535,0
|
|
20230801,171500,64420197,535,535,535,535,0
|
|
20230801,171400,64420197,535,535,535,535,0
|
|
20230801,171300,64420197,535,535,535,535,0
|
|
20230801,171200,64420197,535,535,535,535,0
|
|
20230801,171100,64420197,535,535,535,535,10156
|
|
20230801,171000,64420197,535,535,535,535,0
|
|
20230801,170900,64420197,535,535,535,535,0
|
|
20230801,170800,64420197,535,535,535,535,0
|
|
20230801,170700,64420197,535,535,535,535,0
|
|
20230801,170600,64420197,535,535,535,535,0
|
|
20230801,170500,64420197,535,535,535,535,0
|
|
20230801,170400,64420197,535,535,535,535,0
|
|
20230801,170300,64420197,535,535,535,535,0
|
|
20230801,170200,64420197,535,535,535,535,0
|
|
20230801,170100,64420197,535,535,535,535,0
|
|
20230801,170000,64420197,535,535,535,535,0
|
|
20230801,165900,64420197,535,535,535,535,0
|
|
20230801,165800,64420197,535,535,535,535,0
|
|
20230801,165700,64420197,535,535,535,535,0
|
|
20230801,165600,64420197,535,535,535,535,0
|
|
20230801,165500,64420197,535,535,535,535,0
|
|
20230801,165400,64420197,535,535,535,535,0
|
|
20230801,165300,64420197,535,535,535,535,0
|
|
20230801,165200,64420197,535,535,535,535,0
|
|
20230801,165100,64420197,535,535,535,535,0
|
|
20230801,165000,64420197,535,535,535,535,0
|
|
20230801,164900,64420197,535,535,535,535,0
|
|
20230801,164800,64420197,535,535,535,535,0
|
|
20230801,164700,64420197,535,535,535,535,0
|
|
20230801,164600,64420197,535,535,535,535,0
|
|
20230801,164500,64420197,535,535,535,535,0
|
|
20230801,164400,64420197,535,535,535,535,0
|
|
20230801,164300,64420197,535,535,535,535,0
|
|
20230801,164200,64420197,535,535,535,535,0
|
|
20230801,164100,64420197,535,535,535,535,10156
|
|
20230801,164000,64420197,535,535,535,535,0
|
|
20230801,163900,64420197,535,535,535,535,0
|
|
20230801,163800,64420197,535,535,535,535,0
|
|
20230801,163700,64420197,535,535,535,535,0
|
|
20230801,163600,64420197,535,535,535,535,0
|
|
20230801,163500,64420197,535,535,535,535,0
|
|
20230801,163400,64420197,535,535,535,535,0
|
|
20230801,163300,64420197,535,535,535,535,0
|
|
20230801,163200,64420197,535,535,535,535,0
|
|
20230801,163100,64420197,535,535,535,535,0
|
|
20230801,163000,64420197,535,535,535,535,0
|
|
20230801,162900,64420197,535,535,535,535,0
|
|
20230801,162800,64420197,535,535,535,535,0
|
|
20230801,162700,64420197,535,535,535,535,0
|
|
20230801,162600,64420197,535,535,535,535,0
|
|
20230801,162500,64420197,535,535,535,535,0
|
|
20230801,162400,64420197,535,535,535,535,0
|
|
20230801,162300,64420197,535,535,535,535,0
|
|
20230801,162200,64420197,535,535,535,535,0
|
|
20230801,162100,64420197,535,535,535,535,0
|
|
20230801,162000,64420197,535,535,535,535,0
|
|
20230801,161900,64420197,535,535,535,535,0
|
|
20230801,161800,64420197,535,535,535,535,0
|
|
20230801,161700,64420197,535,535,535,535,0
|
|
20230801,161600,64420197,535,535,535,535,0
|
|
20230801,161500,64420197,535,535,535,535,0
|
|
20230801,161400,64420197,535,535,535,535,0
|
|
20230801,161300,64420197,535,535,535,535,0
|
|
20230801,161200,64420197,535,535,535,535,0
|
|
20230801,161100,64420197,535,535,535,535,10156
|
|
20230801,161000,64420197,535,535,535,535,0
|
|
20230801,160900,64420197,535,535,535,535,0
|
|
20230801,160800,64420197,535,535,535,535,0
|
|
20230801,160700,64420197,535,535,535,535,0
|
|
20230801,160600,64420197,535,535,535,535,0
|
|
20230801,160500,64420197,535,535,535,535,0
|
|
20230801,160400,64420197,535,535,535,535,0
|
|
20230801,160300,64420197,535,535,535,535,0
|
|
20230801,160200,64420197,535,535,535,535,0
|
|
20230801,160100,64420197,535,535,535,535,0
|
|
20230801,160000,64420197,535,535,535,535,0
|
|
20230801,155900,64420197,535,535,535,535,0
|
|
20230801,155800,64420197,535,535,535,535,0
|
|
20230801,155700,64420197,535,535,535,535,0
|
|
20230801,155600,64420197,535,535,535,535,0
|
|
20230801,155500,64420197,535,535,535,535,0
|
|
20230801,155400,64420197,535,535,535,535,0
|
|
20230801,155300,64420197,535,535,535,535,0
|
|
20230801,155200,64420197,535,535,535,535,0
|
|
20230801,155100,64420197,535,535,535,535,0
|
|
20230801,155000,64420197,535,535,535,535,0
|
|
20230801,154900,64420197,535,535,535,535,0
|
|
20230801,154800,64420197,535,535,535,535,0
|
|
20230801,154700,64420197,535,535,535,535,0
|
|
20230801,154600,64420197,535,535,535,535,0
|
|
20230801,154500,64420197,535,535,535,535,0
|
|
20230801,154400,64420197,535,535,535,535,0
|
|
20230801,154300,64420197,535,535,535,535,0
|
|
20230801,154200,64420197,535,535,535,535,0
|
|
20230801,154100,64420197,535,535,535,535,10156
|
|
20230801,154000,64420197,535,535,535,535,0
|
|
20230801,153900,64420197,535,535,535,535,0
|
|
20230801,153800,64420197,535,535,535,535,0
|
|
20230801,153700,64420197,535,535,535,535,0
|
|
20230801,153600,64420197,535,535,535,535,0
|
|
20230801,153500,64420197,535,535,535,535,0
|
|
20230801,153400,64420197,535,535,535,535,0
|
|
20230801,153300,64420197,535,535,535,535,0
|
|
20230801,153200,64420197,535,535,535,535,0
|
|
20230801,153100,64420197,535,535,535,535,0
|
|
20230801,153000,64420197,535,535,535,535,10156
|
|
20230801,152900,58986737,533,533,533,533,0
|
|
20230801,152800,58986737,533,533,533,533,0
|
|
20230801,152700,58986737,533,533,533,533,0
|
|
20230801,152600,58986737,533,533,533,533,0
|
|
20230801,152500,58986737,533,533,533,533,0
|
|
20230801,152400,58986737,533,533,533,533,0
|
|
20230801,152300,58986737,533,533,533,533,0
|
|
20230801,152200,58986737,533,533,533,533,0
|
|
20230801,152100,58986737,533,533,533,533,0
|
|
20230801,152000,58986737,533,533,533,533,0
|
|
20230801,151900,58986737,533,533,533,533,0
|
|
20230801,151800,58986737,533,533,533,533,0
|
|
20230801,151700,58986737,533,533,533,533,31
|
|
20230801,151600,58970214,533,533,533,533,0
|
|
20230801,151500,58970214,533,533,533,533,0
|
|
20230801,151400,58970214,533,533,533,533,0
|
|
20230801,151300,58970214,533,533,533,533,0
|
|
20230801,151200,58970214,533,533,533,533,1
|
|
20230801,151100,58969681,534,534,534,534,101
|
|
20230801,151000,58915747,533,529,533,529,6269
|
|
20230801,150900,55576724,530,530,530,530,0
|
|
20230801,150800,55576724,530,530,530,530,1827
|
|
20230801,150700,54608414,530,529,530,529,5000
|
|
20230801,150600,51960504,528,528,528,528,2005
|
|
20230801,150500,50901864,528,528,528,528,17
|
|
20230801,150400,50892888,528,528,528,528,0
|
|
20230801,150300,50892888,528,528,528,528,3
|
|
20230801,150200,50891304,529,529,529,529,0
|
|
20230801,150100,50891304,529,529,529,529,0
|
|
20230801,150000,50891304,529,529,529,529,0
|
|
20230801,145900,50891304,529,529,529,529,0
|
|
20230801,145800,50891304,529,529,529,529,0
|
|
20230801,145700,50891304,529,529,529,529,0
|
|
20230801,145600,50891304,529,529,529,529,0
|
|
20230801,145500,50891304,529,528,529,528,958
|
|
20230801,145400,50385371,528,527,528,527,99
|
|
20230801,145300,50333197,527,527,527,527,0
|
|
20230801,145200,50333197,527,527,527,527,0
|
|
20230801,145100,50333197,527,527,527,527,0
|
|
20230801,145000,50333197,527,527,527,527,0
|
|
20230801,144900,50333197,527,527,527,527,0
|
|
20230801,144800,50333197,527,527,527,527,100
|
|
20230801,144700,50280497,528,524,528,524,45
|
|
20230801,144600,50256741,528,528,528,528,0
|
|
20230801,144500,50256741,528,528,528,528,100
|
|
20230801,144400,50203941,528,528,528,528,0
|
|
20230801,144300,50203941,528,528,528,528,0
|
|
20230801,144200,50203941,528,528,528,528,0
|
|
20230801,144100,50203941,528,528,528,528,0
|
|
20230801,144000,50203941,528,528,528,528,0
|
|
20230801,143900,50203941,528,528,528,528,0
|
|
20230801,143800,50203941,528,528,528,528,0
|
|
20230801,143700,50203941,528,528,528,528,0
|
|
20230801,143600,50203941,528,528,528,528,54
|
|
20230801,143500,50175429,528,528,528,528,0
|
|
20230801,143400,50175429,528,528,528,528,0
|
|
20230801,143300,50175429,528,528,528,528,0
|
|
20230801,143200,50175429,528,528,528,528,0
|
|
20230801,143100,50175429,528,528,528,528,0
|
|
20230801,143000,50175429,528,528,528,528,0
|
|
20230801,142900,50175429,528,524,528,524,53
|
|
20230801,142800,50147650,528,528,528,528,0
|
|
20230801,142700,50147650,528,528,528,528,0
|
|
20230801,142600,50147650,528,528,528,528,0
|
|
20230801,142500,50147650,528,528,528,528,0
|
|
20230801,142400,50147650,528,528,528,528,0
|
|
20230801,142300,50147650,528,528,528,528,0
|
|
20230801,142200,50147650,528,526,528,526,61
|
|
20230801,142100,50115562,526,526,526,526,2
|
|
20230801,142000,50114510,526,526,526,526,0
|
|
20230801,141900,50114510,526,526,526,526,0
|
|
20230801,141800,50114510,526,526,526,526,0
|
|
20230801,141700,50114510,526,526,526,526,1
|
|
20230801,141600,50113984,522,522,522,522,0
|
|
20230801,141500,50113984,522,522,522,522,0
|
|
20230801,141400,50113984,522,522,522,522,0
|
|
20230801,141300,50113984,522,522,522,522,0
|
|
20230801,141200,50113984,522,524,524,522,600
|
|
20230801,141100,49800766,526,526,526,526,0
|
|
20230801,141000,49800766,526,526,526,526,0
|
|
20230801,140900,49800766,526,526,526,526,0
|
|
20230801,140800,49800766,526,526,526,526,0
|
|
20230801,140700,49800766,526,526,526,526,0
|
|
20230801,140600,49800766,526,526,526,526,2
|
|
20230801,140500,49799714,526,526,526,526,0
|
|
20230801,140400,49799714,526,526,526,526,0
|
|
20230801,140300,49799714,526,526,526,526,0
|
|
20230801,140200,49799714,526,526,526,526,0
|
|
20230801,140100,49799714,526,526,526,526,0
|
|
20230801,140000,49799714,526,523,526,522,2659
|
|
20230801,135900,48409050,523,523,523,523,1070
|
|
20230801,135800,47849440,523,523,523,523,0
|
|
20230801,135700,47849440,523,524,524,523,515
|
|
20230801,135600,47580090,523,523,523,523,0
|
|
20230801,135500,47580090,523,523,523,523,0
|
|
20230801,135400,47580090,523,523,523,523,0
|
|
20230801,135300,47580090,523,523,523,523,0
|
|
20230801,135200,47580090,523,523,523,523,1020
|
|
20230801,135100,47046630,523,523,523,523,701
|
|
20230801,135000,46680007,524,524,524,524,0
|
|
20230801,134900,46680007,524,524,524,524,799
|
|
20230801,134800,46261331,525,526,526,525,983
|
|
20230801,134700,45745253,525,525,525,525,20
|
|
20230801,134600,45734753,525,525,525,525,0
|
|
20230801,134500,45734753,525,525,525,525,0
|
|
20230801,134400,45734753,525,525,525,525,0
|
|
20230801,134300,45734753,525,525,525,525,0
|
|
20230801,134200,45734753,525,525,525,525,715
|
|
20230801,134100,45359378,525,525,525,525,34
|
|
20230801,134000,45341528,526,526,526,526,0
|
|
20230801,133900,45341528,526,526,526,526,10
|
|
20230801,133800,45336268,527,527,527,527,0
|
|
20230801,133700,45336268,527,527,527,527,0
|
|
20230801,133600,45336268,527,527,527,527,0
|
|
20230801,133500,45336268,527,527,527,527,8
|
|
20230801,133400,45332052,525,525,525,525,0
|
|
20230801,133300,45332052,525,525,525,525,0
|
|
20230801,133200,45332052,525,525,525,525,0
|
|
20230801,133100,45332052,525,525,525,525,3
|
|
20230801,133000,45330477,525,525,525,525,0
|
|
20230801,132900,45330477,525,525,525,525,0
|
|
20230801,132800,45330477,525,525,525,525,0
|
|
20230801,132700,45330477,525,525,525,525,0
|
|
20230801,132600,45330477,525,525,525,525,2
|
|
20230801,132500,45329427,527,526,527,525,35
|
|
20230801,132400,45311020,526,526,526,526,1
|
|
20230801,132300,45310494,524,527,527,524,202
|
|
20230801,132200,45204342,525,525,525,525,0
|
|
20230801,132100,45204342,525,525,525,525,0
|
|
20230801,132000,45204342,525,525,525,525,6
|
|
20230801,131900,45201192,527,527,527,527,0
|
|
20230801,131800,45201192,527,527,527,527,0
|
|
20230801,131700,45201192,527,527,527,527,0
|
|
20230801,131600,45201192,527,527,527,527,200
|
|
20230801,131500,45095792,527,527,527,527,98
|
|
20230801,131400,45044146,527,527,527,527,0
|
|
20230801,131300,45044146,527,527,527,527,0
|
|
20230801,131200,45044146,527,527,527,527,0
|
|
20230801,131100,45044146,527,527,527,527,0
|
|
20230801,131000,45044146,527,527,527,527,0
|
|
20230801,130900,45044146,527,527,527,527,0
|
|
20230801,130800,45044146,527,527,527,527,3
|
|
20230801,130700,45042565,527,527,527,527,0
|
|
20230801,130600,45042565,527,527,527,527,224
|
|
20230801,130500,44924517,527,527,527,527,100
|
|
20230801,130400,44871817,524,524,524,524,0
|
|
20230801,130300,44871817,524,524,524,524,0
|
|
20230801,130200,44871817,524,526,526,524,17000
|
|
20230801,130100,35948956,529,529,529,529,0
|
|
20230801,130000,35948956,529,529,529,529,0
|
|
20230801,125900,35948956,529,529,529,529,0
|
|
20230801,125800,35948956,529,529,529,529,0
|
|
20230801,125700,35948956,529,529,529,529,1
|
|
20230801,125600,35948427,526,526,526,526,1
|
|
20230801,125500,35947901,529,529,529,529,0
|
|
20230801,125400,35947901,529,529,529,529,0
|
|
20230801,125300,35947901,529,529,529,529,0
|
|
20230801,125200,35947901,529,529,529,529,4
|
|
20230801,125100,35945785,526,526,526,526,0
|
|
20230801,125000,35945785,526,526,526,526,0
|
|
20230801,124900,35945785,526,526,526,526,10
|
|
20230801,124800,35940525,526,528,528,526,500
|
|
20230801,124700,35677471,529,529,529,529,0
|
|
20230801,124600,35677471,529,529,529,529,21
|
|
20230801,124500,35666362,528,528,528,528,0
|
|
20230801,124400,35666362,528,528,528,528,0
|
|
20230801,124300,35666362,528,528,528,528,0
|
|
20230801,124200,35666362,528,528,528,528,0
|
|
20230801,124100,35666362,528,528,528,528,0
|
|
20230801,124000,35666362,528,528,528,528,93
|
|
20230801,123900,35617258,528,528,528,528,0
|
|
20230801,123800,35617258,528,528,528,528,0
|
|
20230801,123700,35617258,528,528,528,528,0
|
|
20230801,123600,35617258,528,528,528,528,0
|
|
20230801,123500,35617258,528,528,528,528,0
|
|
20230801,123400,35617258,528,528,528,528,0
|
|
20230801,123300,35617258,528,528,528,528,0
|
|
20230801,123200,35617258,528,528,528,528,0
|
|
20230801,123100,35617258,528,528,528,528,0
|
|
20230801,123000,35617258,528,528,528,528,0
|
|
20230801,122900,35617258,528,528,528,528,107
|
|
20230801,122800,35560762,529,529,529,529,0
|
|
20230801,122700,35560762,529,529,529,529,86
|
|
20230801,122600,35515268,529,529,529,529,0
|
|
20230801,122500,35515268,529,529,529,529,20
|
|
20230801,122400,35504688,525,525,525,525,0
|
|
20230801,122300,35504688,525,525,525,525,0
|
|
20230801,122200,35504688,525,527,527,525,963
|
|
20230801,122100,34999059,528,528,528,528,37
|
|
20230801,122000,34979523,529,529,529,529,70
|
|
20230801,121900,34942493,529,529,529,529,0
|
|
20230801,121800,34942493,529,529,529,529,600
|
|
20230801,121700,34625093,529,529,529,529,100
|
|
20230801,121600,34572193,529,529,529,529,0
|
|
20230801,121500,34572193,529,529,529,529,70
|
|
20230801,121400,34535163,529,529,529,529,50
|
|
20230801,121300,34508713,529,529,529,529,0
|
|
20230801,121200,34508713,529,529,529,529,0
|
|
20230801,121100,34508713,529,529,529,529,20
|
|
20230801,121000,34498133,529,529,529,529,28
|
|
20230801,120900,34483321,529,529,529,529,0
|
|
20230801,120800,34483321,529,529,529,529,0
|
|
20230801,120700,34483321,529,529,529,529,0
|
|
20230801,120600,34483321,529,529,529,529,1000
|
|
20230801,120500,33954321,529,529,529,529,0
|
|
20230801,120400,33954321,529,529,529,529,0
|
|
20230801,120300,33954321,529,529,529,529,10
|
|
20230801,120200,33949031,529,529,529,529,0
|
|
20230801,120100,33949031,529,529,529,529,0
|
|
20230801,120000,33949031,529,529,529,529,300
|
|
20230801,115900,33790331,529,529,529,529,1
|
|
20230801,115800,33789802,529,529,529,529,0
|
|
20230801,115700,33789802,529,529,529,529,0
|
|
20230801,115600,33789802,529,529,529,529,0
|
|
20230801,115500,33789802,529,529,529,529,0
|
|
20230801,115400,33789802,529,529,529,529,0
|
|
20230801,115300,33789802,529,529,529,529,1
|
|
20230801,115200,33789273,529,529,529,529,5
|
|
20230801,115100,33786628,529,529,529,529,853
|
|
20230801,115000,33335391,529,529,529,529,0
|
|
20230801,114900,33335391,529,529,529,529,0
|
|
20230801,114800,33335391,529,529,529,529,0
|
|
20230801,114700,33335391,529,529,529,529,159
|
|
20230801,114600,33251280,529,529,529,529,0
|
|
20230801,114500,33251280,529,529,529,529,0
|
|
20230801,114400,33251280,529,529,529,529,104
|
|
20230801,114300,33196264,529,529,529,529,0
|
|
20230801,114200,33196264,529,529,529,529,0
|
|
20230801,114100,33196264,529,529,529,529,0
|
|
20230801,114000,33196264,529,529,529,529,0
|
|
20230801,113900,33196264,529,529,529,529,0
|
|
20230801,113800,33196264,529,529,529,529,0
|
|
20230801,113700,33196264,529,529,529,529,1
|
|
20230801,113600,33195735,529,529,529,529,0
|
|
20230801,113500,33195735,529,529,529,529,0
|
|
20230801,113400,33195735,529,529,529,529,0
|
|
20230801,113300,33195735,529,528,529,528,1654
|
|
20230801,113200,32321060,529,529,529,529,0
|
|
20230801,113100,32321060,529,529,529,529,0
|
|
20230801,113000,32321060,529,528,529,525,1103
|
|
20230801,112900,31741633,528,528,528,528,3050
|
|
20230801,112800,30131233,529,527,529,527,4849
|
|
20230801,112700,27568055,528,528,528,528,0
|
|
20230801,112600,27568055,528,528,528,528,0
|
|
20230801,112500,27568055,528,530,530,526,5566
|
|
20230801,112400,24639950,530,530,530,530,1
|
|
20230801,112300,24639420,525,529,529,525,18165
|
|
20230801,112200,15097186,530,530,530,530,21
|
|
20230801,112100,15086056,531,531,531,531,0
|
|
20230801,112000,15086056,531,531,531,531,5
|
|
20230801,111900,15083401,532,532,532,532,0
|
|
20230801,111800,15083401,532,532,532,532,0
|
|
20230801,111700,15083401,532,532,532,532,0
|
|
20230801,111600,15083401,532,532,532,532,0
|
|
20230801,111500,15083401,532,532,532,532,0
|
|
20230801,111400,15083401,532,532,532,532,10
|
|
20230801,111300,15078081,532,532,532,532,1
|
|
20230801,111200,15077549,532,532,532,532,73
|
|
20230801,111100,15038713,532,532,532,532,0
|
|
20230801,111000,15038713,532,532,532,532,0
|
|
20230801,110900,15038713,532,532,532,532,0
|
|
20230801,110800,15038713,532,532,532,532,0
|
|
20230801,110700,15038713,532,532,532,532,0
|
|
20230801,110600,15038713,532,532,532,532,30
|
|
20230801,110500,15022753,532,532,532,532,0
|
|
20230801,110400,15022753,532,532,532,532,1000
|
|
20230801,110300,14490753,532,532,532,532,0
|
|
20230801,110200,14490753,532,529,532,529,2
|
|
20230801,110100,14489692,529,529,529,529,0
|
|
20230801,110000,14489692,529,529,529,529,4
|
|
20230801,105900,14487576,529,529,529,529,1138
|
|
20230801,105800,13885574,530,530,530,530,3
|
|
20230801,105700,13883984,530,531,531,530,86
|
|
20230801,105600,13838401,530,531,531,530,3003
|
|
20230801,105500,12246808,533,533,533,533,0
|
|
20230801,105400,12246808,533,533,533,533,0
|
|
20230801,105300,12246808,533,533,533,533,0
|
|
20230801,105200,12246808,533,533,533,533,0
|
|
20230801,105100,12246808,533,533,533,533,0
|
|
20230801,105000,12246808,533,533,533,533,0
|
|
20230801,104900,12246808,533,533,533,533,0
|
|
20230801,104800,12246808,533,533,533,533,0
|
|
20230801,104700,12246808,533,533,533,533,0
|
|
20230801,104600,12246808,533,533,533,533,50
|
|
20230801,104500,12220158,533,533,533,533,1
|
|
20230801,104400,12219625,530,530,530,530,0
|
|
20230801,104300,12219625,530,530,530,530,0
|
|
20230801,104200,12219625,530,533,533,530,96
|
|
20230801,104100,12168547,533,533,533,533,20
|
|
20230801,104000,12157887,533,533,533,533,0
|
|
20230801,103900,12157887,533,533,533,533,0
|
|
20230801,103800,12157887,533,533,533,533,1
|
|
20230801,103700,12157354,533,533,533,533,0
|
|
20230801,103600,12157354,533,533,533,533,143
|
|
20230801,103500,12081135,533,533,533,533,2096
|
|
20230801,103400,10963967,533,533,533,533,1
|
|
20230801,103300,10963434,530,531,531,530,18
|
|
20230801,103200,10953893,530,530,530,530,0
|
|
20230801,103100,10953893,530,530,530,530,0
|
|
20230801,103000,10953893,530,530,530,530,22
|
|
20230801,102900,10942233,530,530,530,530,478
|
|
20230801,102800,10688893,530,530,530,530,0
|
|
20230801,102700,10688893,530,530,530,530,30
|
|
20230801,102600,10672993,533,533,533,533,0
|
|
20230801,102500,10672993,533,531,533,531,2
|
|
20230801,102400,10671929,530,530,530,530,900
|
|
20230801,102300,10194929,531,531,531,531,0
|
|
20230801,102200,10194929,531,531,531,531,17
|
|
20230801,102100,10185902,531,531,531,531,19
|
|
20230801,102000,10175813,531,531,531,531,0
|
|
20230801,101900,10175813,531,531,531,531,0
|
|
20230801,101800,10175813,531,531,531,531,965
|
|
20230801,101700,9663398,531,531,531,531,50
|
|
20230801,101600,9636848,532,532,532,532,5
|
|
20230801,101500,9634188,532,532,532,532,0
|
|
20230801,101400,9634188,532,532,532,532,0
|
|
20230801,101300,9634188,532,532,532,532,0
|
|
20230801,101200,9634188,532,532,532,532,109
|
|
20230801,101100,9576200,533,533,533,533,0
|
|
20230801,101000,9576200,533,533,533,533,20
|
|
20230801,100900,9565540,533,533,533,533,347
|
|
20230801,100800,9380589,533,533,533,533,22
|
|
20230801,100700,9368863,532,532,532,532,1601
|
|
20230801,100600,8517131,533,533,533,533,0
|
|
20230801,100500,8517131,533,532,533,532,533
|
|
20230801,100400,8233542,533,533,533,533,7
|
|
20230801,100300,8229811,533,533,533,533,51
|
|
20230801,100200,8202628,533,533,534,533,1066
|
|
20230801,100100,7633524,533,533,533,533,0
|
|
20230801,100000,7633524,533,533,533,533,2
|
|
20230801,095900,7632458,533,533,533,533,96
|
|
20230801,095800,7581290,533,533,533,533,128
|
|
20230801,095700,7513066,534,534,534,534,1
|
|
20230801,095600,7512532,532,532,532,532,100
|
|
20230801,095500,7459332,534,534,534,534,1305
|
|
20230801,095400,6762462,534,534,534,534,2
|
|
20230801,095300,6761394,534,534,534,534,4
|
|
20230801,095200,6759258,532,532,532,532,0
|
|
20230801,095100,6759258,532,532,532,532,6
|
|
20230801,095000,6756066,532,532,532,532,0
|
|
20230801,094900,6756066,532,532,532,532,594
|
|
20230801,094800,6440058,532,533,533,532,271
|
|
20230801,094700,6295620,533,533,533,533,2147
|
|
20230801,094600,5151269,533,533,533,533,13
|
|
20230801,094500,5144340,533,533,533,533,0
|
|
20230801,094400,5144340,533,533,533,533,800
|
|
20230801,094300,4717940,533,533,533,533,0
|
|
20230801,094200,4717940,533,533,533,533,2
|
|
20230801,094100,4716874,533,533,533,533,0
|
|
20230801,094000,4716874,533,531,533,531,1590
|
|
20230801,093900,3872580,531,534,534,531,769
|
|
20230801,093800,3464156,534,534,534,534,29
|
|
20230801,093700,3448670,534,534,534,534,1
|
|
20230801,093600,3448136,534,532,534,532,1981
|
|
20230801,093500,2392266,533,533,533,533,0
|
|
20230801,093400,2392266,533,533,533,533,0
|
|
20230801,093300,2392266,533,533,533,533,35
|
|
20230801,093200,2373611,533,533,533,533,56
|
|
20230801,093100,2343763,531,531,531,531,0
|
|
20230801,093000,2343763,531,531,531,531,0
|
|
20230801,092900,2343763,531,531,531,531,1
|
|
20230801,092800,2343232,533,533,533,533,60
|
|
20230801,092700,2311252,533,533,533,533,1
|
|
20230801,092600,2310719,533,529,533,529,199
|
|
20230801,092500,2205444,534,529,534,529,1027
|
|
20230801,092400,1662131,527,527,527,527,999
|
|
20230801,092300,1135658,527,527,527,526,17
|
|
20230801,092200,1126714,526,526,526,526,0
|
|
20230801,092100,1126714,526,526,526,526,99
|
|
20230801,092000,1074640,525,525,525,525,40
|
|
20230801,091900,1053640,525,525,525,525,0
|
|
20230801,091800,1053640,525,525,525,525,925
|
|
20230801,091700,568015,525,525,525,525,1
|
|
20230801,091600,567490,525,525,525,525,107
|
|
20230801,091500,511315,525,525,525,525,0
|
|
20230801,091400,511315,525,525,525,525,0
|
|
20230801,091300,511315,525,525,525,525,90
|
|
20230801,091200,464065,526,526,526,526,1
|
|
20230801,091100,463539,525,524,525,524,514
|
|
20230801,091000,193690,525,525,525,525,0
|
|
20230801,090900,193690,525,525,525,525,0
|
|
20230801,090800,193690,525,525,525,525,0
|
|
20230801,090700,193690,525,525,525,525,0
|
|
20230801,090600,193690,525,525,525,525,0
|
|
20230801,090500,193690,525,525,525,525,49
|
|
20230801,090400,167965,525,525,525,525,1
|
|
20230801,090300,167440,520,520,520,520,0
|
|
20230801,090200,167440,520,520,520,520,0
|
|
20230801,090100,167440,520,520,520,520,0
|
|
20230801,090000,167440,520,520,520,520,322
|