583 lines
25 KiB
CSV
583 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184000,33021668,532,532,532,532,1881
|
|
20230803,183900,33021668,532,532,532,532,0
|
|
20230803,183800,33021668,532,532,532,532,0
|
|
20230803,183700,33021668,532,532,532,532,0
|
|
20230803,183600,33021668,532,532,532,532,0
|
|
20230803,183500,33021668,532,532,532,532,0
|
|
20230803,183400,33021668,532,532,532,532,0
|
|
20230803,183300,33021668,532,532,532,532,0
|
|
20230803,183200,33021668,532,532,532,532,0
|
|
20230803,183100,33021668,532,532,532,532,0
|
|
20230803,183000,33021668,532,532,532,532,0
|
|
20230803,182900,33021668,532,532,532,532,0
|
|
20230803,182800,33021668,532,532,532,532,0
|
|
20230803,182700,33021668,532,532,532,532,0
|
|
20230803,182600,33021668,532,532,532,532,0
|
|
20230803,182500,33021668,532,532,532,532,0
|
|
20230803,182400,33021668,532,532,532,532,0
|
|
20230803,182300,33021668,532,532,532,532,0
|
|
20230803,182200,33021668,532,532,532,532,0
|
|
20230803,182100,33021668,532,532,532,532,0
|
|
20230803,182000,33021668,532,532,532,532,0
|
|
20230803,181900,33021668,532,532,532,532,0
|
|
20230803,181800,33021668,532,532,532,532,0
|
|
20230803,181700,33021668,532,532,532,532,0
|
|
20230803,181600,33021668,532,532,532,532,0
|
|
20230803,181500,33021668,532,532,532,532,0
|
|
20230803,181400,33021668,532,532,532,532,0
|
|
20230803,181300,33021668,532,532,532,532,0
|
|
20230803,181200,33021668,532,532,532,532,0
|
|
20230803,181100,33021668,532,532,532,532,0
|
|
20230803,181000,33021668,532,532,532,532,1881
|
|
20230803,180900,33021668,532,532,532,532,0
|
|
20230803,180800,33021668,532,532,532,532,0
|
|
20230803,180700,33021668,532,532,532,532,0
|
|
20230803,180600,33021668,532,532,532,532,0
|
|
20230803,180500,33021668,532,532,532,532,0
|
|
20230803,180400,33021668,532,532,532,532,0
|
|
20230803,180300,33021668,532,532,532,532,0
|
|
20230803,180200,33021668,532,532,532,532,0
|
|
20230803,180100,33021668,532,532,532,532,0
|
|
20230803,180000,33021668,532,532,532,532,0
|
|
20230803,175900,33021668,532,532,532,532,0
|
|
20230803,175800,33021668,532,532,532,532,0
|
|
20230803,175700,33021668,532,532,532,532,0
|
|
20230803,175600,33021668,532,532,532,532,0
|
|
20230803,175500,33021668,532,532,532,532,0
|
|
20230803,175400,33021668,532,532,532,532,0
|
|
20230803,175300,33021668,532,532,532,532,0
|
|
20230803,175200,33021668,532,532,532,532,0
|
|
20230803,175100,33021668,532,532,532,532,0
|
|
20230803,175000,33021668,532,532,532,532,0
|
|
20230803,174900,33021668,532,532,532,532,0
|
|
20230803,174800,33021668,532,532,532,532,0
|
|
20230803,174700,33021668,532,532,532,532,0
|
|
20230803,174600,33021668,532,532,532,532,0
|
|
20230803,174500,33021668,532,532,532,532,0
|
|
20230803,174400,33021668,532,532,532,532,0
|
|
20230803,174300,33021668,532,532,532,532,0
|
|
20230803,174200,33021668,532,532,532,532,0
|
|
20230803,174100,33021668,532,532,532,532,0
|
|
20230803,174000,33021668,532,532,532,532,1881
|
|
20230803,173900,33021668,532,532,532,532,0
|
|
20230803,173800,33021668,532,532,532,532,0
|
|
20230803,173700,33021668,532,532,532,532,0
|
|
20230803,173600,33021668,532,532,532,532,0
|
|
20230803,173500,33021668,532,532,532,532,0
|
|
20230803,173400,33021668,532,532,532,532,0
|
|
20230803,173300,33021668,532,532,532,532,0
|
|
20230803,173200,33021668,532,532,532,532,0
|
|
20230803,173100,33021668,532,532,532,532,0
|
|
20230803,173000,33021668,532,532,532,532,0
|
|
20230803,172900,33021668,532,532,532,532,0
|
|
20230803,172800,33021668,532,532,532,532,0
|
|
20230803,172700,33021668,532,532,532,532,0
|
|
20230803,172600,33021668,532,532,532,532,0
|
|
20230803,172500,33021668,532,532,532,532,0
|
|
20230803,172400,33021668,532,532,532,532,0
|
|
20230803,172300,33021668,532,532,532,532,0
|
|
20230803,172200,33021668,532,532,532,532,0
|
|
20230803,172100,33021668,532,532,532,532,0
|
|
20230803,172000,33021668,532,532,532,532,0
|
|
20230803,171900,33021668,532,532,532,532,0
|
|
20230803,171800,33021668,532,532,532,532,0
|
|
20230803,171700,33021668,532,532,532,532,0
|
|
20230803,171600,33021668,532,532,532,532,0
|
|
20230803,171500,33021668,532,532,532,532,0
|
|
20230803,171400,33021668,532,532,532,532,0
|
|
20230803,171300,33021668,532,532,532,532,0
|
|
20230803,171200,33021668,532,532,532,532,0
|
|
20230803,171100,33021668,532,532,532,532,0
|
|
20230803,171000,33021668,532,532,532,532,1881
|
|
20230803,170900,33021668,532,532,532,532,0
|
|
20230803,170800,33021668,532,532,532,532,0
|
|
20230803,170700,33021668,532,532,532,532,0
|
|
20230803,170600,33021668,532,532,532,532,0
|
|
20230803,170500,33021668,532,532,532,532,0
|
|
20230803,170400,33021668,532,532,532,532,0
|
|
20230803,170300,33021668,532,532,532,532,0
|
|
20230803,170200,33021668,532,532,532,532,0
|
|
20230803,170100,33021668,532,532,532,532,0
|
|
20230803,170000,33021668,532,532,532,532,0
|
|
20230803,165900,33021668,532,532,532,532,0
|
|
20230803,165800,33021668,532,532,532,532,0
|
|
20230803,165700,33021668,532,532,532,532,0
|
|
20230803,165600,33021668,532,532,532,532,0
|
|
20230803,165500,33021668,532,532,532,532,0
|
|
20230803,165400,33021668,532,532,532,532,0
|
|
20230803,165300,33021668,532,532,532,532,0
|
|
20230803,165200,33021668,532,532,532,532,0
|
|
20230803,165100,33021668,532,532,532,532,0
|
|
20230803,165000,33021668,532,532,532,532,0
|
|
20230803,164900,33021668,532,532,532,532,0
|
|
20230803,164800,33021668,532,532,532,532,0
|
|
20230803,164700,33021668,532,532,532,532,0
|
|
20230803,164600,33021668,532,532,532,532,0
|
|
20230803,164500,33021668,532,532,532,532,0
|
|
20230803,164400,33021668,532,532,532,532,0
|
|
20230803,164300,33021668,532,532,532,532,0
|
|
20230803,164200,33021668,532,532,532,532,0
|
|
20230803,164100,33021668,532,532,532,532,0
|
|
20230803,164000,33021668,532,532,532,532,1881
|
|
20230803,163900,33021668,532,532,532,532,0
|
|
20230803,163800,33021668,532,532,532,532,0
|
|
20230803,163700,33021668,532,532,532,532,0
|
|
20230803,163600,33021668,532,532,532,532,0
|
|
20230803,163500,33021668,532,532,532,532,0
|
|
20230803,163400,33021668,532,532,532,532,0
|
|
20230803,163300,33021668,532,532,532,532,0
|
|
20230803,163200,33021668,532,532,532,532,0
|
|
20230803,163100,33021668,532,532,532,532,0
|
|
20230803,163000,33021668,532,532,532,532,0
|
|
20230803,162900,33021668,532,532,532,532,0
|
|
20230803,162800,33021668,532,532,532,532,0
|
|
20230803,162700,33021668,532,532,532,532,0
|
|
20230803,162600,33021668,532,532,532,532,0
|
|
20230803,162500,33021668,532,532,532,532,0
|
|
20230803,162400,33021668,532,532,532,532,0
|
|
20230803,162300,33021668,532,532,532,532,0
|
|
20230803,162200,33021668,532,532,532,532,0
|
|
20230803,162100,33021668,532,532,532,532,0
|
|
20230803,162000,33021668,532,532,532,532,0
|
|
20230803,161900,33021668,532,532,532,532,0
|
|
20230803,161800,33021668,532,532,532,532,0
|
|
20230803,161700,33021668,532,532,532,532,0
|
|
20230803,161600,33021668,532,532,532,532,0
|
|
20230803,161500,33021668,532,532,532,532,0
|
|
20230803,161400,33021668,532,532,532,532,0
|
|
20230803,161300,33021668,532,532,532,532,0
|
|
20230803,161200,33021668,532,532,532,532,0
|
|
20230803,161100,33021668,532,532,532,532,0
|
|
20230803,161000,33021668,532,532,532,532,1881
|
|
20230803,160900,33021668,532,532,532,532,0
|
|
20230803,160800,33021668,532,532,532,532,0
|
|
20230803,160700,33021668,532,532,532,532,0
|
|
20230803,160600,33021668,532,532,532,532,0
|
|
20230803,160500,33021668,532,532,532,532,0
|
|
20230803,160400,33021668,532,532,532,532,0
|
|
20230803,160300,33021668,532,532,532,532,0
|
|
20230803,160200,33021668,532,532,532,532,0
|
|
20230803,160100,33021668,532,532,532,532,0
|
|
20230803,160000,33021668,532,532,532,532,0
|
|
20230803,155900,33021668,532,532,532,532,0
|
|
20230803,155800,33021668,532,532,532,532,0
|
|
20230803,155700,33021668,532,532,532,532,0
|
|
20230803,155600,33021668,532,532,532,532,0
|
|
20230803,155500,33021668,532,532,532,532,0
|
|
20230803,155400,33021668,532,532,532,532,0
|
|
20230803,155300,33021668,532,532,532,532,0
|
|
20230803,155200,33021668,532,532,532,532,0
|
|
20230803,155100,33021668,532,532,532,532,0
|
|
20230803,155000,33021668,532,532,532,532,0
|
|
20230803,154900,33021668,532,532,532,532,0
|
|
20230803,154800,33021668,532,532,532,532,0
|
|
20230803,154700,33021668,532,532,532,532,0
|
|
20230803,154600,33021668,532,532,532,532,0
|
|
20230803,154500,33021668,532,532,532,532,0
|
|
20230803,154400,33021668,532,532,532,532,0
|
|
20230803,154300,33021668,532,532,532,532,0
|
|
20230803,154200,33021668,532,532,532,532,0
|
|
20230803,154100,33021668,532,532,532,532,0
|
|
20230803,154000,33021668,532,532,532,532,1881
|
|
20230803,153900,33021668,532,532,532,532,0
|
|
20230803,153800,33021668,532,532,532,532,0
|
|
20230803,153700,33021668,532,532,532,532,0
|
|
20230803,153600,33021668,532,532,532,532,0
|
|
20230803,153500,33021668,532,532,532,532,0
|
|
20230803,153400,33021668,532,532,532,532,0
|
|
20230803,153300,33021668,532,532,532,532,0
|
|
20230803,153200,33021668,532,532,532,532,0
|
|
20230803,153100,33021668,532,532,532,532,0
|
|
20230803,153000,33021668,532,532,532,532,1881
|
|
20230803,152900,32020976,534,534,534,534,0
|
|
20230803,152800,32020976,534,534,534,534,0
|
|
20230803,152700,32020976,534,534,534,534,0
|
|
20230803,152600,32020976,534,534,534,534,0
|
|
20230803,152500,32020976,534,534,534,534,0
|
|
20230803,152400,32020976,534,534,534,534,0
|
|
20230803,152300,32020976,534,534,534,534,0
|
|
20230803,152200,32020976,534,534,534,534,0
|
|
20230803,152100,32020976,534,534,534,534,0
|
|
20230803,152000,32020976,534,534,534,534,0
|
|
20230803,151900,32020976,534,534,534,534,0
|
|
20230803,151800,32020976,534,534,534,534,0
|
|
20230803,151700,32020976,534,534,534,534,1
|
|
20230803,151600,32020442,533,533,533,533,0
|
|
20230803,151500,32020442,533,533,533,533,0
|
|
20230803,151400,32020442,533,533,533,533,0
|
|
20230803,151300,32020442,533,533,533,533,0
|
|
20230803,151200,32020442,533,534,534,533,105
|
|
20230803,151100,31964377,533,533,533,533,0
|
|
20230803,151000,31964377,533,533,533,533,0
|
|
20230803,150900,31964377,533,533,533,533,439
|
|
20230803,150800,31730390,533,533,533,533,0
|
|
20230803,150700,31730390,533,533,533,533,10
|
|
20230803,150600,31725060,533,533,533,533,1
|
|
20230803,150500,31724527,533,530,533,529,989
|
|
20230803,150400,31200379,531,532,532,531,46
|
|
20230803,150300,31175947,534,534,534,534,0
|
|
20230803,150200,31175947,534,534,534,534,38
|
|
20230803,150100,31155655,534,534,534,534,99
|
|
20230803,150000,31102789,533,533,533,533,0
|
|
20230803,145900,31102789,533,533,533,533,6
|
|
20230803,145800,31099591,534,534,534,534,0
|
|
20230803,145700,31099591,534,534,534,534,2
|
|
20230803,145600,31098523,529,529,529,529,0
|
|
20230803,145500,31098523,529,529,529,529,0
|
|
20230803,145400,31098523,529,529,529,529,0
|
|
20230803,145300,31098523,529,532,532,529,1118
|
|
20230803,145200,30506586,535,535,535,535,0
|
|
20230803,145100,30506586,535,532,535,532,2300
|
|
20230803,145000,29276319,532,532,532,532,0
|
|
20230803,144900,29276319,532,532,532,532,0
|
|
20230803,144800,29276319,532,532,532,532,0
|
|
20230803,144700,29276319,532,532,532,532,0
|
|
20230803,144600,29276319,532,532,532,532,0
|
|
20230803,144500,29276319,532,532,532,532,0
|
|
20230803,144400,29276319,532,532,532,532,0
|
|
20230803,144300,29276319,532,532,532,532,0
|
|
20230803,144200,29276319,532,532,532,532,0
|
|
20230803,144100,29276319,532,532,532,532,7
|
|
20230803,144000,29272595,532,532,532,532,4
|
|
20230803,143900,29270467,532,532,532,532,0
|
|
20230803,143800,29270467,532,532,532,532,0
|
|
20230803,143700,29270467,532,532,532,532,0
|
|
20230803,143600,29270467,532,532,532,532,0
|
|
20230803,143500,29270467,532,532,532,532,0
|
|
20230803,143400,29270467,532,532,532,532,0
|
|
20230803,143300,29270467,532,532,532,532,0
|
|
20230803,143200,29270467,532,532,532,532,0
|
|
20230803,143100,29270467,532,532,532,532,0
|
|
20230803,143000,29270467,532,532,532,532,0
|
|
20230803,142900,29270467,532,532,532,532,0
|
|
20230803,142800,29270467,532,532,532,532,0
|
|
20230803,142700,29270467,532,532,532,532,0
|
|
20230803,142600,29270467,532,532,532,532,0
|
|
20230803,142500,29270467,532,532,532,532,0
|
|
20230803,142400,29270467,532,532,532,532,0
|
|
20230803,142300,29270467,532,532,532,532,0
|
|
20230803,142200,29270467,532,532,532,532,0
|
|
20230803,142100,29270467,532,533,533,532,6
|
|
20230803,142000,29267274,529,529,529,529,0
|
|
20230803,141900,29267274,529,529,529,529,0
|
|
20230803,141800,29267274,529,532,532,529,1000
|
|
20230803,141700,28737477,530,530,530,530,0
|
|
20230803,141600,28737477,530,530,530,530,1998
|
|
20230803,141500,27678537,530,531,531,530,1123
|
|
20230803,141400,27083228,532,532,532,532,812
|
|
20230803,141300,26651244,533,533,533,533,0
|
|
20230803,141200,26651244,533,533,533,533,0
|
|
20230803,141100,26651244,533,533,533,533,0
|
|
20230803,141000,26651244,533,533,533,533,0
|
|
20230803,140900,26651244,533,533,533,533,0
|
|
20230803,140800,26651244,533,533,533,533,0
|
|
20230803,140700,26651244,533,533,533,533,0
|
|
20230803,140600,26651244,533,533,533,533,0
|
|
20230803,140500,26651244,533,533,533,533,42
|
|
20230803,140400,26628858,534,534,534,534,0
|
|
20230803,140300,26628858,534,534,534,534,4
|
|
20230803,140200,26626722,534,534,534,534,70
|
|
20230803,140100,26589342,533,533,533,533,0
|
|
20230803,140000,26589342,533,533,533,533,0
|
|
20230803,135900,26589342,533,533,533,533,0
|
|
20230803,135800,26589342,533,533,533,533,0
|
|
20230803,135700,26589342,533,533,533,533,2
|
|
20230803,135600,26588276,533,533,533,533,18
|
|
20230803,135500,26578682,533,533,533,533,1
|
|
20230803,135400,26578149,532,533,533,532,1800
|
|
20230803,135300,25620548,532,532,532,532,0
|
|
20230803,135200,25620548,532,532,532,532,0
|
|
20230803,135100,25620548,532,533,533,532,56
|
|
20230803,135000,25590748,533,533,533,533,0
|
|
20230803,134900,25590748,533,533,533,533,45
|
|
20230803,134800,25566763,533,533,533,533,5
|
|
20230803,134700,25564098,533,533,533,533,0
|
|
20230803,134600,25564098,533,533,533,533,0
|
|
20230803,134500,25564098,533,533,533,533,285
|
|
20230803,134400,25412193,533,533,533,533,0
|
|
20230803,134300,25412193,533,533,533,533,0
|
|
20230803,134200,25412193,533,533,533,533,0
|
|
20230803,134100,25412193,533,533,533,533,0
|
|
20230803,134000,25412193,533,533,533,533,0
|
|
20230803,133900,25412193,533,533,533,533,144
|
|
20230803,133800,25335441,533,533,533,533,0
|
|
20230803,133700,25335441,533,533,533,533,0
|
|
20230803,133600,25335441,533,533,533,533,0
|
|
20230803,133500,25335441,533,533,533,533,0
|
|
20230803,133400,25335441,533,533,533,533,0
|
|
20230803,133300,25335441,533,533,533,533,35
|
|
20230803,133200,25316786,533,533,533,533,0
|
|
20230803,133100,25316786,533,533,533,533,50
|
|
20230803,133000,25290136,533,533,533,533,300
|
|
20230803,132900,25130236,533,533,533,533,0
|
|
20230803,132800,25130236,533,533,533,533,1
|
|
20230803,132700,25129703,532,532,532,532,0
|
|
20230803,132600,25129703,532,532,532,532,0
|
|
20230803,132500,25129703,532,532,532,532,0
|
|
20230803,132400,25129703,532,532,532,532,0
|
|
20230803,132300,25129703,532,532,532,532,0
|
|
20230803,132200,25129703,532,532,532,532,0
|
|
20230803,132100,25129703,532,532,532,532,0
|
|
20230803,132000,25129703,532,532,532,532,0
|
|
20230803,131900,25129703,532,532,532,532,0
|
|
20230803,131800,25129703,532,532,532,532,140
|
|
20230803,131700,25055223,534,534,534,534,0
|
|
20230803,131600,25055223,534,534,534,534,0
|
|
20230803,131500,25055223,534,534,534,534,0
|
|
20230803,131400,25055223,534,534,534,534,0
|
|
20230803,131300,25055223,534,534,534,534,0
|
|
20230803,131200,25055223,534,534,534,534,0
|
|
20230803,131100,25055223,534,534,534,534,0
|
|
20230803,131000,25055223,534,534,534,534,0
|
|
20230803,130900,25055223,534,534,534,534,0
|
|
20230803,130800,25055223,534,534,534,534,0
|
|
20230803,130700,25055223,534,534,534,534,0
|
|
20230803,130600,25055223,534,534,534,534,0
|
|
20230803,130500,25055223,534,534,534,534,0
|
|
20230803,130400,25055223,534,534,534,534,0
|
|
20230803,130300,25055223,534,534,534,534,0
|
|
20230803,130200,25055223,534,534,534,534,0
|
|
20230803,130100,25055223,534,534,534,534,0
|
|
20230803,130000,25055223,534,534,534,534,0
|
|
20230803,125900,25055223,534,534,534,534,0
|
|
20230803,125800,25055223,534,534,534,534,1
|
|
20230803,125700,25054689,530,530,530,530,0
|
|
20230803,125600,25054689,530,530,530,530,0
|
|
20230803,125500,25054689,530,530,530,530,0
|
|
20230803,125400,25054689,530,530,530,530,0
|
|
20230803,125300,25054689,530,530,530,530,0
|
|
20230803,125200,25054689,530,530,530,530,0
|
|
20230803,125100,25054689,530,530,530,530,0
|
|
20230803,125000,25054689,530,530,530,530,0
|
|
20230803,124900,25054689,530,530,530,530,0
|
|
20230803,124800,25054689,530,530,530,530,0
|
|
20230803,124700,25054689,530,530,530,530,0
|
|
20230803,124600,25054689,530,532,532,530,30
|
|
20230803,124500,25038733,534,534,534,534,0
|
|
20230803,124400,25038733,534,534,534,534,0
|
|
20230803,124300,25038733,534,534,534,534,0
|
|
20230803,124200,25038733,534,534,534,534,0
|
|
20230803,124100,25038733,534,534,534,534,215
|
|
20230803,124000,24923923,533,533,533,533,0
|
|
20230803,123900,24923923,533,533,533,533,0
|
|
20230803,123800,24923923,533,533,533,533,0
|
|
20230803,123700,24923923,533,533,533,533,0
|
|
20230803,123600,24923923,533,533,533,533,0
|
|
20230803,123500,24923923,533,533,533,533,0
|
|
20230803,123400,24923923,533,533,533,533,0
|
|
20230803,123300,24923923,533,533,533,533,556
|
|
20230803,123200,24627575,533,533,533,533,0
|
|
20230803,123100,24627575,533,533,533,533,0
|
|
20230803,123000,24627575,533,533,533,533,0
|
|
20230803,122900,24627575,533,533,533,533,1336
|
|
20230803,122800,23915487,533,533,533,533,1000
|
|
20230803,122700,23382487,532,532,532,532,20
|
|
20230803,122600,23371847,533,533,533,533,180
|
|
20230803,122500,23275907,533,533,533,533,0
|
|
20230803,122400,23275907,533,533,533,533,0
|
|
20230803,122300,23275907,533,533,533,533,0
|
|
20230803,122200,23275907,533,533,533,533,0
|
|
20230803,122100,23275907,533,533,533,533,0
|
|
20230803,122000,23275907,533,533,533,533,0
|
|
20230803,121900,23275907,533,533,533,533,300
|
|
20230803,121800,23116007,533,533,533,533,600
|
|
20230803,121700,22796207,533,533,533,533,0
|
|
20230803,121600,22796207,533,533,533,533,0
|
|
20230803,121500,22796207,533,533,533,533,0
|
|
20230803,121400,22796207,533,532,533,532,490
|
|
20230803,121300,22535522,533,533,533,533,0
|
|
20230803,121200,22535522,533,533,533,533,0
|
|
20230803,121100,22535522,533,533,533,533,0
|
|
20230803,121000,22535522,533,533,533,533,1
|
|
20230803,120900,22534989,530,530,530,530,0
|
|
20230803,120800,22534989,530,530,530,530,0
|
|
20230803,120700,22534989,530,530,530,530,0
|
|
20230803,120600,22534989,530,530,530,530,0
|
|
20230803,120500,22534989,530,530,530,530,0
|
|
20230803,120400,22534989,530,530,530,530,0
|
|
20230803,120300,22534989,530,530,530,530,0
|
|
20230803,120200,22534989,530,530,530,530,0
|
|
20230803,120100,22534989,530,530,530,530,0
|
|
20230803,120000,22534989,530,530,530,530,183
|
|
20230803,115900,22437999,528,528,528,528,0
|
|
20230803,115800,22437999,528,530,530,528,5005
|
|
20230803,115700,19785359,530,530,530,530,0
|
|
20230803,115600,19785359,530,530,530,530,0
|
|
20230803,115500,19785359,530,530,530,530,69
|
|
20230803,115400,19748789,530,530,530,530,17
|
|
20230803,115300,19739779,529,529,529,529,0
|
|
20230803,115200,19739779,529,529,529,529,0
|
|
20230803,115100,19739779,529,529,529,529,30
|
|
20230803,115000,19723909,529,529,529,529,0
|
|
20230803,114900,19723909,529,530,530,529,2618
|
|
20230803,114800,18338984,530,530,530,530,0
|
|
20230803,114700,18338984,530,530,530,530,2
|
|
20230803,114600,18337924,530,530,530,530,1
|
|
20230803,114500,18337394,529,529,529,529,2
|
|
20230803,114400,18336336,529,529,529,529,1014
|
|
20230803,114300,17799930,529,529,529,529,0
|
|
20230803,114200,17799930,529,529,529,529,0
|
|
20230803,114100,17799930,529,529,529,529,0
|
|
20230803,114000,17799930,529,529,529,529,0
|
|
20230803,113900,17799930,529,529,529,529,0
|
|
20230803,113800,17799930,529,529,529,529,0
|
|
20230803,113700,17799930,529,529,529,529,0
|
|
20230803,113600,17799930,529,529,529,529,8
|
|
20230803,113500,17795698,529,529,529,529,109
|
|
20230803,113400,17738037,529,530,530,529,118
|
|
20230803,113300,17675555,530,532,532,530,2860
|
|
20230803,113200,16159655,532,532,532,532,0
|
|
20230803,113100,16159655,532,532,532,532,0
|
|
20230803,113000,16159655,532,532,532,532,0
|
|
20230803,112900,16159655,532,532,532,532,0
|
|
20230803,112800,16159655,532,532,532,532,0
|
|
20230803,112700,16159655,532,532,532,532,0
|
|
20230803,112600,16159655,532,532,532,532,0
|
|
20230803,112500,16159655,532,532,532,532,19
|
|
20230803,112400,16149547,532,532,532,532,0
|
|
20230803,112300,16149547,532,532,532,532,0
|
|
20230803,112200,16149547,532,532,532,532,5
|
|
20230803,112100,16146887,533,533,533,533,2
|
|
20230803,112000,16145821,534,534,534,534,0
|
|
20230803,111900,16145821,534,534,534,534,0
|
|
20230803,111800,16145821,534,534,534,534,0
|
|
20230803,111700,16145821,534,534,534,534,0
|
|
20230803,111600,16145821,534,534,534,534,1
|
|
20230803,111500,16145287,529,529,529,529,0
|
|
20230803,111400,16145287,529,529,529,529,0
|
|
20230803,111300,16145287,529,529,529,529,0
|
|
20230803,111200,16145287,529,529,529,529,0
|
|
20230803,111100,16145287,529,529,529,529,0
|
|
20230803,111000,16145287,529,531,531,529,3050
|
|
20230803,110900,14528739,535,535,535,535,0
|
|
20230803,110800,14528739,535,535,535,535,0
|
|
20230803,110700,14528739,535,535,535,535,0
|
|
20230803,110600,14528739,535,535,535,535,0
|
|
20230803,110500,14528739,535,535,535,535,0
|
|
20230803,110400,14528739,535,535,535,535,0
|
|
20230803,110300,14528739,535,535,535,535,1
|
|
20230803,110200,14528204,530,530,530,530,0
|
|
20230803,110100,14528204,530,530,530,530,0
|
|
20230803,110000,14528204,530,531,531,530,3948
|
|
20230803,105900,12434244,536,536,536,536,0
|
|
20230803,105800,12434244,536,536,536,536,0
|
|
20230803,105700,12434244,536,536,536,536,0
|
|
20230803,105600,12434244,536,536,536,536,0
|
|
20230803,105500,12434244,536,536,536,536,0
|
|
20230803,105400,12434244,536,536,536,536,30
|
|
20230803,105300,12418164,536,536,536,536,0
|
|
20230803,105200,12418164,536,536,536,536,0
|
|
20230803,105100,12418164,536,536,536,536,0
|
|
20230803,105000,12418164,536,535,536,535,2
|
|
20230803,104900,12417093,531,531,531,531,0
|
|
20230803,104800,12417093,531,531,531,531,0
|
|
20230803,104700,12417093,531,531,531,531,0
|
|
20230803,104600,12417093,531,531,531,531,0
|
|
20230803,104500,12417093,531,531,531,531,0
|
|
20230803,104400,12417093,531,531,531,531,541
|
|
20230803,104300,12129822,536,536,536,536,0
|
|
20230803,104200,12129822,536,536,536,536,0
|
|
20230803,104100,12129822,536,536,536,536,0
|
|
20230803,104000,12129822,536,536,536,536,0
|
|
20230803,103900,12129822,536,536,536,536,0
|
|
20230803,103800,12129822,536,535,536,534,483
|
|
20230803,103700,11871429,535,535,535,535,0
|
|
20230803,103600,11871429,535,535,535,535,0
|
|
20230803,103500,11871429,535,535,535,535,0
|
|
20230803,103400,11871429,535,535,535,535,0
|
|
20230803,103300,11871429,535,535,535,535,0
|
|
20230803,103200,11871429,535,535,535,535,0
|
|
20230803,103100,11871429,535,535,535,535,0
|
|
20230803,103000,11871429,535,535,535,535,0
|
|
20230803,102900,11871429,535,535,535,535,0
|
|
20230803,102800,11871429,535,535,535,535,2
|
|
20230803,102700,11870359,531,531,531,531,3
|
|
20230803,102600,11868766,535,535,535,535,22
|
|
20230803,102500,11856996,535,535,535,535,0
|
|
20230803,102400,11856996,535,535,535,535,0
|
|
20230803,102300,11856996,535,535,535,535,11
|
|
20230803,102200,11851111,535,535,535,535,0
|
|
20230803,102100,11851111,535,535,535,535,1
|
|
20230803,102000,11850576,535,535,535,535,1
|
|
20230803,101900,11850041,533,533,533,533,0
|
|
20230803,101800,11850041,533,530,533,530,2
|
|
20230803,101700,11848978,533,530,534,530,4
|
|
20230803,101600,11846847,534,534,534,533,1174
|
|
20230803,101500,11219933,534,534,534,534,0
|
|
20230803,101400,11219933,534,530,534,530,7
|
|
20230803,101300,11216199,533,533,533,533,2
|
|
20230803,101200,11215133,533,533,533,533,3104
|
|
20230803,101100,9560701,534,534,534,534,0
|
|
20230803,101000,9560701,534,534,534,534,0
|
|
20230803,100900,9560701,534,534,534,534,0
|
|
20230803,100800,9560701,534,534,534,534,0
|
|
20230803,100700,9560701,534,534,534,534,48
|
|
20230803,100600,9535069,531,533,533,531,315
|
|
20230803,100500,9367789,532,532,532,532,1000
|
|
20230803,100400,8835789,532,531,532,531,67
|
|
20230803,100300,8800155,531,531,531,531,0
|
|
20230803,100200,8800155,531,531,531,531,2
|
|
20230803,100100,8799093,532,532,532,532,0
|
|
20230803,100000,8799093,532,532,532,532,82
|
|
20230803,095900,8755469,532,531,532,531,33
|
|
20230803,095800,8737918,532,532,532,532,5
|
|
20230803,095700,8735258,529,529,529,529,0
|
|
20230803,095600,8735258,529,531,531,529,4101
|
|
20230803,095500,6563521,532,532,532,532,0
|
|
20230803,095400,6563521,532,532,532,532,0
|
|
20230803,095300,6563521,532,532,532,532,0
|
|
20230803,095200,6563521,532,533,533,532,952
|
|
20230803,095100,6056264,535,535,535,535,0
|
|
20230803,095000,6056264,535,535,535,535,0
|
|
20230803,094900,6056264,535,535,535,535,10
|
|
20230803,094800,6050914,535,534,535,534,1500
|
|
20230803,094700,5249023,533,533,533,533,39
|
|
20230803,094600,5228236,533,533,533,533,1
|
|
20230803,094500,5227703,533,533,533,533,0
|
|
20230803,094400,5227703,533,533,533,533,0
|
|
20230803,094300,5227703,533,533,533,533,167
|
|
20230803,094200,5138692,533,533,533,533,0
|
|
20230803,094100,5138692,533,533,533,533,50
|
|
20230803,094000,5112042,533,533,533,533,0
|
|
20230803,093900,5112042,533,533,533,533,0
|
|
20230803,093800,5112042,533,533,533,533,0
|
|
20230803,093700,5112042,533,533,533,533,21
|
|
20230803,093600,5100849,533,533,533,533,1
|
|
20230803,093500,5100316,533,533,533,533,2
|
|
20230803,093400,5099250,533,533,533,533,10
|
|
20230803,093300,5093920,533,533,533,533,2
|
|
20230803,093200,5092854,534,534,534,534,11
|
|
20230803,093100,5086980,534,534,534,534,13
|
|
20230803,093000,5080038,534,534,534,534,6
|
|
20230803,092900,5076834,534,534,534,534,100
|
|
20230803,092800,5023434,533,533,533,533,0
|
|
20230803,092700,5023434,533,533,533,533,200
|
|
20230803,092600,4916834,531,531,531,531,300
|
|
20230803,092500,4757534,531,531,531,531,0
|
|
20230803,092400,4757534,531,531,531,531,104
|
|
20230803,092300,4702310,531,531,531,531,22
|
|
20230803,092200,4690628,531,531,531,531,28
|
|
20230803,092100,4675760,533,533,533,533,1
|
|
20230803,092000,4675227,530,529,530,529,1041
|
|
20230803,091900,4124519,529,529,529,529,0
|
|
20230803,091800,4124519,529,529,529,529,0
|
|
20230803,091700,4124519,529,529,529,529,0
|
|
20230803,091600,4124519,529,529,529,529,0
|
|
20230803,091500,4124519,529,529,529,529,0
|
|
20230803,091400,4124519,529,529,529,529,484
|
|
20230803,091300,3868483,529,529,529,528,38
|
|
20230803,091200,3848397,529,528,529,528,111
|
|
20230803,091100,3789689,528,528,528,528,506
|
|
20230803,091000,3522521,528,529,529,528,58
|
|
20230803,090900,3491862,529,529,529,529,11
|
|
20230803,090800,3486043,532,532,532,530,12
|
|
20230803,090700,3479679,532,532,532,532,1
|
|
20230803,090600,3479147,527,527,527,527,0
|
|
20230803,090500,3479147,527,528,528,527,2140
|
|
20230803,090400,2350227,528,528,528,528,620
|
|
20230803,090300,2022867,529,529,529,528,1601
|
|
20230803,090200,1176938,530,530,530,530,14
|
|
20230803,090100,1169518,534,535,535,532,396
|
|
20230803,090000,958395,535,536,536,535,1791
|