584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184100,34641531,532,532,532,532,1555
|
|
20230804,184000,34641531,532,532,532,532,0
|
|
20230804,183900,34641531,532,532,532,532,0
|
|
20230804,183800,34641531,532,532,532,532,0
|
|
20230804,183700,34641531,532,532,532,532,0
|
|
20230804,183600,34641531,532,532,532,532,0
|
|
20230804,183500,34641531,532,532,532,532,0
|
|
20230804,183400,34641531,532,532,532,532,0
|
|
20230804,183300,34641531,532,532,532,532,0
|
|
20230804,183200,34641531,532,532,532,532,0
|
|
20230804,183100,34641531,532,532,532,532,0
|
|
20230804,183000,34641531,532,532,532,532,0
|
|
20230804,182900,34641531,532,532,532,532,0
|
|
20230804,182800,34641531,532,532,532,532,0
|
|
20230804,182700,34641531,532,532,532,532,0
|
|
20230804,182600,34641531,532,532,532,532,0
|
|
20230804,182500,34641531,532,532,532,532,0
|
|
20230804,182400,34641531,532,532,532,532,0
|
|
20230804,182300,34641531,532,532,532,532,0
|
|
20230804,182200,34641531,532,532,532,532,0
|
|
20230804,182100,34641531,532,532,532,532,0
|
|
20230804,182000,34641531,532,532,532,532,0
|
|
20230804,181900,34641531,532,532,532,532,0
|
|
20230804,181800,34641531,532,532,532,532,0
|
|
20230804,181700,34641531,532,532,532,532,0
|
|
20230804,181600,34641531,532,532,532,532,0
|
|
20230804,181500,34641531,532,532,532,532,0
|
|
20230804,181400,34641531,532,532,532,532,0
|
|
20230804,181300,34641531,532,532,532,532,0
|
|
20230804,181200,34641531,532,532,532,532,0
|
|
20230804,181100,34641531,532,532,532,532,1555
|
|
20230804,181000,34641531,532,532,532,532,0
|
|
20230804,180900,34641531,532,532,532,532,0
|
|
20230804,180800,34641531,532,532,532,532,0
|
|
20230804,180700,34641531,532,532,532,532,0
|
|
20230804,180600,34641531,532,532,532,532,0
|
|
20230804,180500,34641531,532,532,532,532,0
|
|
20230804,180400,34641531,532,532,532,532,0
|
|
20230804,180300,34641531,532,532,532,532,0
|
|
20230804,180200,34641531,532,532,532,532,0
|
|
20230804,180100,34641531,532,532,532,532,0
|
|
20230804,180000,34641531,532,532,532,532,0
|
|
20230804,175900,34641531,532,532,532,532,0
|
|
20230804,175800,34641531,532,532,532,532,0
|
|
20230804,175700,34641531,532,532,532,532,0
|
|
20230804,175600,34641531,532,532,532,532,0
|
|
20230804,175500,34641531,532,532,532,532,0
|
|
20230804,175400,34641531,532,532,532,532,0
|
|
20230804,175300,34641531,532,532,532,532,0
|
|
20230804,175200,34641531,532,532,532,532,0
|
|
20230804,175100,34641531,532,532,532,532,0
|
|
20230804,175000,34641531,532,532,532,532,0
|
|
20230804,174900,34641531,532,532,532,532,0
|
|
20230804,174800,34641531,532,532,532,532,0
|
|
20230804,174700,34641531,532,532,532,532,0
|
|
20230804,174600,34641531,532,532,532,532,0
|
|
20230804,174500,34641531,532,532,532,532,0
|
|
20230804,174400,34641531,532,532,532,532,0
|
|
20230804,174300,34641531,532,532,532,532,0
|
|
20230804,174200,34641531,532,532,532,532,0
|
|
20230804,174100,34641531,532,532,532,532,1555
|
|
20230804,174000,34641531,532,532,532,532,0
|
|
20230804,173900,34641531,532,532,532,532,0
|
|
20230804,173800,34641531,532,532,532,532,0
|
|
20230804,173700,34641531,532,532,532,532,0
|
|
20230804,173600,34641531,532,532,532,532,0
|
|
20230804,173500,34641531,532,532,532,532,0
|
|
20230804,173400,34641531,532,532,532,532,0
|
|
20230804,173300,34641531,532,532,532,532,0
|
|
20230804,173200,34641531,532,532,532,532,0
|
|
20230804,173100,34641531,532,532,532,532,0
|
|
20230804,173000,34641531,532,532,532,532,0
|
|
20230804,172900,34641531,532,532,532,532,0
|
|
20230804,172800,34641531,532,532,532,532,0
|
|
20230804,172700,34641531,532,532,532,532,0
|
|
20230804,172600,34641531,532,532,532,532,0
|
|
20230804,172500,34641531,532,532,532,532,0
|
|
20230804,172400,34641531,532,532,532,532,0
|
|
20230804,172300,34641531,532,532,532,532,0
|
|
20230804,172200,34641531,532,532,532,532,0
|
|
20230804,172100,34641531,532,532,532,532,0
|
|
20230804,172000,34641531,532,532,532,532,0
|
|
20230804,171900,34641531,532,532,532,532,0
|
|
20230804,171800,34641531,532,532,532,532,0
|
|
20230804,171700,34641531,532,532,532,532,0
|
|
20230804,171600,34641531,532,532,532,532,0
|
|
20230804,171500,34641531,532,532,532,532,0
|
|
20230804,171400,34641531,532,532,532,532,0
|
|
20230804,171300,34641531,532,532,532,532,0
|
|
20230804,171200,34641531,532,532,532,532,0
|
|
20230804,171100,34641531,532,532,532,532,1555
|
|
20230804,171000,34641531,532,532,532,532,0
|
|
20230804,170900,34641531,532,532,532,532,0
|
|
20230804,170800,34641531,532,532,532,532,0
|
|
20230804,170700,34641531,532,532,532,532,0
|
|
20230804,170600,34641531,532,532,532,532,0
|
|
20230804,170500,34641531,532,532,532,532,0
|
|
20230804,170400,34641531,532,532,532,532,0
|
|
20230804,170300,34641531,532,532,532,532,0
|
|
20230804,170200,34641531,532,532,532,532,0
|
|
20230804,170100,34641531,532,532,532,532,0
|
|
20230804,170000,34641531,532,532,532,532,0
|
|
20230804,165900,34641531,532,532,532,532,0
|
|
20230804,165800,34641531,532,532,532,532,0
|
|
20230804,165700,34641531,532,532,532,532,0
|
|
20230804,165600,34641531,532,532,532,532,0
|
|
20230804,165500,34641531,532,532,532,532,0
|
|
20230804,165400,34641531,532,532,532,532,0
|
|
20230804,165300,34641531,532,532,532,532,0
|
|
20230804,165200,34641531,532,532,532,532,0
|
|
20230804,165100,34641531,532,532,532,532,0
|
|
20230804,165000,34641531,532,532,532,532,0
|
|
20230804,164900,34641531,532,532,532,532,0
|
|
20230804,164800,34641531,532,532,532,532,0
|
|
20230804,164700,34641531,532,532,532,532,0
|
|
20230804,164600,34641531,532,532,532,532,0
|
|
20230804,164500,34641531,532,532,532,532,0
|
|
20230804,164400,34641531,532,532,532,532,0
|
|
20230804,164300,34641531,532,532,532,532,0
|
|
20230804,164200,34641531,532,532,532,532,0
|
|
20230804,164100,34641531,532,532,532,532,1555
|
|
20230804,164000,34641531,532,532,532,532,0
|
|
20230804,163900,34641531,532,532,532,532,0
|
|
20230804,163800,34641531,532,532,532,532,0
|
|
20230804,163700,34641531,532,532,532,532,0
|
|
20230804,163600,34641531,532,532,532,532,0
|
|
20230804,163500,34641531,532,532,532,532,0
|
|
20230804,163400,34641531,532,532,532,532,0
|
|
20230804,163300,34641531,532,532,532,532,0
|
|
20230804,163200,34641531,532,532,532,532,0
|
|
20230804,163100,34641531,532,532,532,532,0
|
|
20230804,163000,34641531,532,532,532,532,0
|
|
20230804,162900,34641531,532,532,532,532,0
|
|
20230804,162800,34641531,532,532,532,532,0
|
|
20230804,162700,34641531,532,532,532,532,0
|
|
20230804,162600,34641531,532,532,532,532,0
|
|
20230804,162500,34641531,532,532,532,532,0
|
|
20230804,162400,34641531,532,532,532,532,0
|
|
20230804,162300,34641531,532,532,532,532,0
|
|
20230804,162200,34641531,532,532,532,532,0
|
|
20230804,162100,34641531,532,532,532,532,0
|
|
20230804,162000,34641531,532,532,532,532,0
|
|
20230804,161900,34641531,532,532,532,532,0
|
|
20230804,161800,34641531,532,532,532,532,0
|
|
20230804,161700,34641531,532,532,532,532,0
|
|
20230804,161600,34641531,532,532,532,532,0
|
|
20230804,161500,34641531,532,532,532,532,0
|
|
20230804,161400,34641531,532,532,532,532,0
|
|
20230804,161300,34641531,532,532,532,532,0
|
|
20230804,161200,34641531,532,532,532,532,0
|
|
20230804,161100,34641531,532,532,532,532,1555
|
|
20230804,161000,34641531,532,532,532,532,0
|
|
20230804,160900,34641531,532,532,532,532,0
|
|
20230804,160800,34641531,532,532,532,532,0
|
|
20230804,160700,34641531,532,532,532,532,0
|
|
20230804,160600,34641531,532,532,532,532,0
|
|
20230804,160500,34641531,532,532,532,532,0
|
|
20230804,160400,34641531,532,532,532,532,0
|
|
20230804,160300,34641531,532,532,532,532,0
|
|
20230804,160200,34641531,532,532,532,532,0
|
|
20230804,160100,34641531,532,532,532,532,0
|
|
20230804,160000,34641531,532,532,532,532,0
|
|
20230804,155900,34641531,532,532,532,532,0
|
|
20230804,155800,34641531,532,532,532,532,0
|
|
20230804,155700,34641531,532,532,532,532,0
|
|
20230804,155600,34641531,532,532,532,532,0
|
|
20230804,155500,34641531,532,532,532,532,0
|
|
20230804,155400,34641531,532,532,532,532,0
|
|
20230804,155300,34641531,532,532,532,532,0
|
|
20230804,155200,34641531,532,532,532,532,0
|
|
20230804,155100,34641531,532,532,532,532,0
|
|
20230804,155000,34641531,532,532,532,532,0
|
|
20230804,154900,34641531,532,532,532,532,0
|
|
20230804,154800,34641531,532,532,532,532,0
|
|
20230804,154700,34641531,532,532,532,532,0
|
|
20230804,154600,34641531,532,532,532,532,0
|
|
20230804,154500,34641531,532,532,532,532,0
|
|
20230804,154400,34641531,532,532,532,532,0
|
|
20230804,154300,34641531,532,532,532,532,0
|
|
20230804,154200,34641531,532,532,532,532,0
|
|
20230804,154100,34641531,532,532,532,532,1555
|
|
20230804,154000,34641531,532,532,532,532,0
|
|
20230804,153900,34641531,532,532,532,532,0
|
|
20230804,153800,34641531,532,532,532,532,0
|
|
20230804,153700,34641531,532,532,532,532,0
|
|
20230804,153600,34641531,532,532,532,532,0
|
|
20230804,153500,34641531,532,532,532,532,0
|
|
20230804,153400,34641531,532,532,532,532,0
|
|
20230804,153300,34641531,532,532,532,532,0
|
|
20230804,153200,34641531,532,532,532,532,0
|
|
20230804,153100,34641531,532,532,532,532,0
|
|
20230804,153000,34641531,532,532,532,532,1555
|
|
20230804,152900,33814271,532,532,532,532,0
|
|
20230804,152800,33814271,532,532,532,532,0
|
|
20230804,152700,33814271,532,532,532,532,0
|
|
20230804,152600,33814271,532,532,532,532,0
|
|
20230804,152500,33814271,532,532,532,532,0
|
|
20230804,152400,33814271,532,532,532,532,0
|
|
20230804,152300,33814271,532,532,532,532,0
|
|
20230804,152200,33814271,532,532,532,532,0
|
|
20230804,152100,33814271,532,532,532,532,0
|
|
20230804,152000,33814271,532,532,532,532,0
|
|
20230804,151900,33814271,532,532,532,532,0
|
|
20230804,151800,33814271,532,532,532,532,0
|
|
20230804,151700,33814271,532,532,532,532,0
|
|
20230804,151600,33814271,532,532,532,532,0
|
|
20230804,151500,33814271,532,532,532,532,0
|
|
20230804,151400,33814271,532,532,532,532,0
|
|
20230804,151300,33814271,532,532,532,532,0
|
|
20230804,151200,33814271,532,532,532,532,0
|
|
20230804,151100,33814271,532,532,532,532,0
|
|
20230804,151000,33814271,532,532,532,532,4
|
|
20230804,150900,33812143,532,532,532,532,0
|
|
20230804,150800,33812143,532,532,532,532,0
|
|
20230804,150700,33812143,532,532,532,532,0
|
|
20230804,150600,33812143,532,532,532,532,0
|
|
20230804,150500,33812143,532,532,532,532,0
|
|
20230804,150400,33812143,532,532,532,532,0
|
|
20230804,150300,33812143,532,532,532,532,0
|
|
20230804,150200,33812143,532,532,532,532,0
|
|
20230804,150100,33812143,532,532,532,532,0
|
|
20230804,150000,33812143,532,532,532,532,0
|
|
20230804,145900,33812143,532,532,532,532,0
|
|
20230804,145800,33812143,532,532,532,532,105
|
|
20230804,145700,33756283,532,532,532,532,0
|
|
20230804,145600,33756283,532,532,532,532,0
|
|
20230804,145500,33756283,532,532,532,532,0
|
|
20230804,145400,33756283,532,532,532,532,0
|
|
20230804,145300,33756283,532,532,532,532,0
|
|
20230804,145200,33756283,532,532,532,532,0
|
|
20230804,145100,33756283,532,532,532,532,0
|
|
20230804,145000,33756283,532,532,532,532,0
|
|
20230804,144900,33756283,532,532,532,532,0
|
|
20230804,144800,33756283,532,532,532,532,0
|
|
20230804,144700,33756283,532,532,532,532,0
|
|
20230804,144600,33756283,532,532,532,532,3716
|
|
20230804,144500,31779371,532,531,532,531,3485
|
|
20230804,144400,29925653,531,531,531,531,10
|
|
20230804,144300,29920343,530,530,530,530,0
|
|
20230804,144200,29920343,530,530,530,530,0
|
|
20230804,144100,29920343,530,530,530,530,0
|
|
20230804,144000,29920343,530,530,530,530,63
|
|
20230804,143900,29886953,530,530,530,530,2276
|
|
20230804,143800,28680673,531,531,531,531,693
|
|
20230804,143700,28312690,531,531,531,531,300
|
|
20230804,143600,28153390,531,531,531,531,600
|
|
20230804,143500,27834790,531,531,531,531,15
|
|
20230804,143400,27826825,530,530,530,530,0
|
|
20230804,143300,27826825,530,530,530,530,0
|
|
20230804,143200,27826825,530,530,530,530,0
|
|
20230804,143100,27826825,530,530,530,530,19
|
|
20230804,143000,27816755,530,530,530,530,0
|
|
20230804,142900,27816755,530,530,530,530,0
|
|
20230804,142800,27816755,530,530,530,530,0
|
|
20230804,142700,27816755,530,530,530,530,0
|
|
20230804,142600,27816755,530,530,530,530,0
|
|
20230804,142500,27816755,530,530,530,530,0
|
|
20230804,142400,27816755,530,530,530,530,0
|
|
20230804,142300,27816755,530,530,530,530,0
|
|
20230804,142200,27816755,530,530,530,530,0
|
|
20230804,142100,27816755,530,530,530,530,0
|
|
20230804,142000,27816755,530,530,530,530,0
|
|
20230804,141900,27816755,530,530,530,530,0
|
|
20230804,141800,27816755,530,530,530,530,0
|
|
20230804,141700,27816755,530,530,530,530,0
|
|
20230804,141600,27816755,530,530,530,530,0
|
|
20230804,141500,27816755,530,530,530,530,2000
|
|
20230804,141400,26756755,529,529,529,529,0
|
|
20230804,141300,26756755,529,529,529,529,0
|
|
20230804,141200,26756755,529,529,529,529,0
|
|
20230804,141100,26756755,529,529,529,529,0
|
|
20230804,141000,26756755,529,529,529,529,0
|
|
20230804,140900,26756755,529,529,529,529,0
|
|
20230804,140800,26756755,529,529,529,529,0
|
|
20230804,140700,26756755,529,529,529,529,4
|
|
20230804,140600,26754639,530,530,530,530,0
|
|
20230804,140500,26754639,530,530,530,530,0
|
|
20230804,140400,26754639,530,530,530,530,0
|
|
20230804,140300,26754639,530,530,530,530,0
|
|
20230804,140200,26754639,530,530,530,530,290
|
|
20230804,140100,26600939,530,530,530,530,30
|
|
20230804,140000,26585039,530,530,530,530,0
|
|
20230804,135900,26585039,530,530,530,530,1000
|
|
20230804,135800,26055039,531,531,531,531,0
|
|
20230804,135700,26055039,531,531,531,531,0
|
|
20230804,135600,26055039,531,531,531,531,50
|
|
20230804,135500,26028489,531,530,531,530,30
|
|
20230804,135400,26012569,530,530,530,530,0
|
|
20230804,135300,26012569,530,530,530,530,78
|
|
20230804,135200,25971229,530,530,530,530,1498
|
|
20230804,135100,25177289,531,531,531,531,0
|
|
20230804,135000,25177289,531,531,531,531,0
|
|
20230804,134900,25177289,531,531,531,531,10
|
|
20230804,134800,25171979,531,531,531,531,0
|
|
20230804,134700,25171979,531,531,531,531,0
|
|
20230804,134600,25171979,531,531,531,531,0
|
|
20230804,134500,25171979,531,531,531,531,0
|
|
20230804,134400,25171979,531,531,531,531,0
|
|
20230804,134300,25171979,531,531,531,531,0
|
|
20230804,134200,25171979,531,531,531,531,0
|
|
20230804,134100,25171979,531,531,531,531,0
|
|
20230804,134000,25171979,531,531,531,531,0
|
|
20230804,133900,25171979,531,531,531,531,0
|
|
20230804,133800,25171979,531,531,531,531,0
|
|
20230804,133700,25171979,531,531,531,531,0
|
|
20230804,133600,25171979,531,531,531,531,0
|
|
20230804,133500,25171979,531,531,531,531,0
|
|
20230804,133400,25171979,531,531,531,531,0
|
|
20230804,133300,25171979,531,531,531,531,0
|
|
20230804,133200,25171979,531,531,531,531,0
|
|
20230804,133100,25171979,531,531,531,531,0
|
|
20230804,133000,25171979,531,531,531,531,0
|
|
20230804,132900,25171979,531,531,531,531,0
|
|
20230804,132800,25171979,531,531,531,531,0
|
|
20230804,132700,25171979,531,531,531,531,0
|
|
20230804,132600,25171979,531,531,531,531,0
|
|
20230804,132500,25171979,531,531,531,531,0
|
|
20230804,132400,25171979,531,530,531,530,2214
|
|
20230804,132300,23996736,529,529,529,529,0
|
|
20230804,132200,23996736,529,529,529,529,0
|
|
20230804,132100,23996736,529,529,529,529,0
|
|
20230804,132000,23996736,529,529,529,529,404
|
|
20230804,131900,23783020,529,529,529,529,0
|
|
20230804,131800,23783020,529,529,529,529,0
|
|
20230804,131700,23783020,529,529,529,529,0
|
|
20230804,131600,23783020,529,529,529,529,0
|
|
20230804,131500,23783020,529,529,529,529,0
|
|
20230804,131400,23783020,529,529,529,529,0
|
|
20230804,131300,23783020,529,529,529,529,0
|
|
20230804,131200,23783020,529,529,529,529,0
|
|
20230804,131100,23783020,529,529,529,529,32
|
|
20230804,131000,23766092,529,529,529,529,0
|
|
20230804,130900,23766092,529,529,529,529,0
|
|
20230804,130800,23766092,529,529,529,529,1
|
|
20230804,130700,23765563,529,529,529,529,0
|
|
20230804,130600,23765563,529,529,529,529,0
|
|
20230804,130500,23765563,529,529,529,529,0
|
|
20230804,130400,23765563,529,529,529,529,0
|
|
20230804,130300,23765563,529,529,529,529,0
|
|
20230804,130200,23765563,529,529,529,529,18
|
|
20230804,130100,23756041,529,529,529,529,0
|
|
20230804,130000,23756041,529,529,529,529,0
|
|
20230804,125900,23756041,529,529,529,529,7
|
|
20230804,125800,23752338,529,529,529,529,31
|
|
20230804,125700,23735939,529,529,529,529,0
|
|
20230804,125600,23735939,529,529,529,529,0
|
|
20230804,125500,23735939,529,529,529,529,0
|
|
20230804,125400,23735939,529,529,529,529,0
|
|
20230804,125300,23735939,529,529,529,529,0
|
|
20230804,125200,23735939,529,529,529,529,0
|
|
20230804,125100,23735939,529,529,529,529,0
|
|
20230804,125000,23735939,529,529,529,529,4
|
|
20230804,124900,23733823,527,527,527,527,0
|
|
20230804,124800,23733823,527,527,527,527,0
|
|
20230804,124700,23733823,527,527,527,527,64
|
|
20230804,124600,23700095,527,527,527,527,0
|
|
20230804,124500,23700095,527,527,527,527,0
|
|
20230804,124400,23700095,527,527,527,527,0
|
|
20230804,124300,23700095,527,527,527,527,241
|
|
20230804,124200,23573088,528,528,528,528,0
|
|
20230804,124100,23573088,528,528,528,528,0
|
|
20230804,124000,23573088,528,529,529,528,31
|
|
20230804,123900,23556719,528,528,528,528,0
|
|
20230804,123800,23556719,528,528,528,528,0
|
|
20230804,123700,23556719,528,528,528,528,0
|
|
20230804,123600,23556719,528,528,528,528,0
|
|
20230804,123500,23556719,528,528,528,528,100
|
|
20230804,123400,23503919,528,528,528,528,2
|
|
20230804,123300,23502863,529,529,529,529,1
|
|
20230804,123200,23502334,526,527,527,526,2661
|
|
20230804,123100,22101087,526,526,526,526,879
|
|
20230804,123000,21638733,526,526,526,526,0
|
|
20230804,122900,21638733,526,526,526,526,92
|
|
20230804,122800,21590341,526,526,526,526,86
|
|
20230804,122700,21545105,526,527,527,526,2354
|
|
20230804,122600,20306732,529,529,529,529,0
|
|
20230804,122500,20306732,529,529,529,529,0
|
|
20230804,122400,20306732,529,529,529,529,0
|
|
20230804,122300,20306732,529,529,529,529,0
|
|
20230804,122200,20306732,529,529,529,529,0
|
|
20230804,122100,20306732,529,529,529,529,0
|
|
20230804,122000,20306732,529,529,529,529,0
|
|
20230804,121900,20306732,529,529,529,529,0
|
|
20230804,121800,20306732,529,529,529,529,0
|
|
20230804,121700,20306732,529,529,529,529,0
|
|
20230804,121600,20306732,529,529,529,529,0
|
|
20230804,121500,20306732,529,529,529,529,0
|
|
20230804,121400,20306732,529,529,529,529,0
|
|
20230804,121300,20306732,529,529,529,529,1
|
|
20230804,121200,20306203,529,529,529,529,0
|
|
20230804,121100,20306203,529,529,529,529,0
|
|
20230804,121000,20306203,529,529,529,529,0
|
|
20230804,120900,20306203,529,529,529,529,0
|
|
20230804,120800,20306203,529,529,529,529,0
|
|
20230804,120700,20306203,529,529,529,529,0
|
|
20230804,120600,20306203,529,529,529,529,0
|
|
20230804,120500,20306203,529,529,529,529,0
|
|
20230804,120400,20306203,529,529,529,529,0
|
|
20230804,120300,20306203,529,529,529,529,0
|
|
20230804,120200,20306203,529,529,529,529,0
|
|
20230804,120100,20306203,529,529,529,529,0
|
|
20230804,120000,20306203,529,529,529,529,0
|
|
20230804,115900,20306203,529,529,529,529,0
|
|
20230804,115800,20306203,529,529,529,529,0
|
|
20230804,115700,20306203,529,529,529,529,0
|
|
20230804,115600,20306203,529,529,529,529,1000
|
|
20230804,115500,19777203,529,529,529,529,0
|
|
20230804,115400,19777203,529,529,529,529,0
|
|
20230804,115300,19777203,529,529,529,529,0
|
|
20230804,115200,19777203,529,529,529,529,1
|
|
20230804,115100,19776674,529,529,529,529,0
|
|
20230804,115000,19776674,529,529,529,529,0
|
|
20230804,114900,19776674,529,529,529,529,0
|
|
20230804,114800,19776674,529,529,529,529,0
|
|
20230804,114700,19776674,529,529,529,529,0
|
|
20230804,114600,19776674,529,529,529,529,0
|
|
20230804,114500,19776674,529,529,529,529,50
|
|
20230804,114400,19750224,529,529,529,529,0
|
|
20230804,114300,19750224,529,529,529,529,0
|
|
20230804,114200,19750224,529,529,529,529,0
|
|
20230804,114100,19750224,529,529,529,529,0
|
|
20230804,114000,19750224,529,529,529,529,0
|
|
20230804,113900,19750224,529,529,529,529,0
|
|
20230804,113800,19750224,529,529,529,529,0
|
|
20230804,113700,19750224,529,529,529,529,0
|
|
20230804,113600,19750224,529,529,529,529,0
|
|
20230804,113500,19750224,529,529,529,529,0
|
|
20230804,113400,19750224,529,529,529,529,0
|
|
20230804,113300,19750224,529,529,529,529,0
|
|
20230804,113200,19750224,529,529,529,529,20
|
|
20230804,113100,19739644,529,529,529,529,0
|
|
20230804,113000,19739644,529,529,529,529,0
|
|
20230804,112900,19739644,529,529,529,529,0
|
|
20230804,112800,19739644,529,529,529,529,0
|
|
20230804,112700,19739644,529,529,529,529,0
|
|
20230804,112600,19739644,529,529,529,529,0
|
|
20230804,112500,19739644,529,529,529,529,4
|
|
20230804,112400,19737528,525,529,529,525,549
|
|
20230804,112300,19448843,529,529,529,529,0
|
|
20230804,112200,19448843,529,529,529,529,0
|
|
20230804,112100,19448843,529,529,529,529,0
|
|
20230804,112000,19448843,529,529,529,529,36
|
|
20230804,111900,19429799,530,530,530,530,1000
|
|
20230804,111800,18899799,527,527,527,527,0
|
|
20230804,111700,18899799,527,527,527,527,0
|
|
20230804,111600,18899799,527,527,527,527,1
|
|
20230804,111500,18899272,528,528,528,528,21
|
|
20230804,111400,18888184,530,530,530,530,1
|
|
20230804,111300,18887654,528,528,528,528,0
|
|
20230804,111200,18887654,528,528,528,528,0
|
|
20230804,111100,18887654,528,528,528,528,0
|
|
20230804,111000,18887654,528,528,528,528,0
|
|
20230804,110900,18887654,528,528,528,528,0
|
|
20230804,110800,18887654,528,528,528,528,0
|
|
20230804,110700,18887654,528,528,528,528,12
|
|
20230804,110600,18881318,529,529,529,529,1
|
|
20230804,110500,18880789,530,530,530,530,992
|
|
20230804,110400,18355029,530,530,530,530,0
|
|
20230804,110300,18355029,530,530,530,530,9
|
|
20230804,110200,18350259,530,530,530,530,9
|
|
20230804,110100,18345489,530,531,531,530,16
|
|
20230804,110000,18336994,531,531,531,531,1000
|
|
20230804,105900,17805994,530,530,531,530,444
|
|
20230804,105800,17570673,530,530,530,530,0
|
|
20230804,105700,17570673,530,530,530,530,484
|
|
20230804,105600,17314153,529,529,529,529,5
|
|
20230804,105500,17311508,530,530,530,530,0
|
|
20230804,105400,17311508,530,530,530,530,0
|
|
20230804,105300,17311508,530,530,530,530,0
|
|
20230804,105200,17311508,530,530,530,530,0
|
|
20230804,105100,17311508,530,530,530,530,0
|
|
20230804,105000,17311508,530,530,530,530,0
|
|
20230804,104900,17311508,530,530,530,530,0
|
|
20230804,104800,17311508,530,530,530,530,1
|
|
20230804,104700,17310978,529,529,529,529,5
|
|
20230804,104600,17308333,530,530,530,530,225
|
|
20230804,104500,17189083,530,530,530,530,1
|
|
20230804,104400,17188553,528,528,528,528,0
|
|
20230804,104300,17188553,528,528,528,528,950
|
|
20230804,104200,16686953,528,528,528,528,0
|
|
20230804,104100,16686953,528,528,528,528,0
|
|
20230804,104000,16686953,528,528,528,528,0
|
|
20230804,103900,16686953,528,528,528,528,0
|
|
20230804,103800,16686953,528,528,528,528,0
|
|
20230804,103700,16686953,528,528,528,528,0
|
|
20230804,103600,16686953,528,528,528,528,0
|
|
20230804,103500,16686953,528,528,528,528,0
|
|
20230804,103400,16686953,528,528,528,528,0
|
|
20230804,103300,16686953,528,528,528,528,0
|
|
20230804,103200,16686953,528,528,528,528,0
|
|
20230804,103100,16686953,528,528,528,528,0
|
|
20230804,103000,16686953,528,525,528,525,215
|
|
20230804,102900,16574075,524,528,528,524,4000
|
|
20230804,102800,14469704,530,530,530,530,1
|
|
20230804,102700,14469174,528,528,528,528,0
|
|
20230804,102600,14469174,528,528,528,528,1
|
|
20230804,102500,14468646,524,529,529,524,7000
|
|
20230804,102400,10793365,528,528,528,528,133
|
|
20230804,102300,10723141,528,528,528,528,0
|
|
20230804,102200,10723141,528,528,528,528,24
|
|
20230804,102100,10710469,528,528,528,528,1
|
|
20230804,102000,10709941,529,529,529,529,0
|
|
20230804,101900,10709941,529,529,529,529,2
|
|
20230804,101800,10708883,529,529,529,529,5
|
|
20230804,101700,10706238,531,531,531,531,0
|
|
20230804,101600,10706238,531,531,531,530,87
|
|
20230804,101500,10660043,531,531,531,531,100
|
|
20230804,101400,10606943,532,532,532,532,0
|
|
20230804,101300,10606943,532,532,532,532,1
|
|
20230804,101200,10606411,527,532,532,527,2193
|
|
20230804,101100,9439903,531,530,531,530,418
|
|
20230804,101000,9218323,530,530,530,530,0
|
|
20230804,100900,9218323,530,530,530,530,1
|
|
20230804,100800,9217793,526,526,526,526,0
|
|
20230804,100700,9217793,526,526,526,526,0
|
|
20230804,100600,9217793,526,526,526,526,0
|
|
20230804,100500,9217793,526,526,526,526,0
|
|
20230804,100400,9217793,526,526,526,526,0
|
|
20230804,100300,9217793,526,526,526,526,0
|
|
20230804,100200,9217793,526,526,526,526,0
|
|
20230804,100100,9217793,526,526,526,526,0
|
|
20230804,100000,9217793,526,530,530,526,723
|
|
20230804,095900,8837266,530,530,530,530,0
|
|
20230804,095800,8837266,530,530,530,530,0
|
|
20230804,095700,8837266,530,530,530,530,0
|
|
20230804,095600,8837266,530,530,530,530,0
|
|
20230804,095500,8837266,530,530,530,530,1
|
|
20230804,095400,8836736,531,531,531,531,0
|
|
20230804,095300,8836736,531,531,531,531,1
|
|
20230804,095200,8836205,532,532,532,532,1
|
|
20230804,095100,8835673,526,526,526,526,0
|
|
20230804,095000,8835673,526,528,528,526,300
|
|
20230804,094900,8677358,531,531,531,531,500
|
|
20230804,094800,8411858,531,529,531,529,503
|
|
20230804,094700,8144768,529,529,529,529,2
|
|
20230804,094600,8143710,530,530,530,530,0
|
|
20230804,094500,8143710,530,530,530,530,0
|
|
20230804,094400,8143710,530,530,530,530,0
|
|
20230804,094300,8143710,530,530,530,530,0
|
|
20230804,094200,8143710,530,530,530,530,0
|
|
20230804,094100,8143710,530,530,530,530,0
|
|
20230804,094000,8143710,530,530,530,530,0
|
|
20230804,093900,8143710,530,530,530,530,11
|
|
20230804,093800,8137880,530,530,530,530,0
|
|
20230804,093700,8137880,530,530,530,530,23
|
|
20230804,093600,8125690,530,529,531,529,21
|
|
20230804,093500,8114556,529,529,529,529,2
|
|
20230804,093400,8113498,529,529,529,529,100
|
|
20230804,093300,8060598,529,529,529,529,32
|
|
20230804,093200,8043670,529,529,529,529,5
|
|
20230804,093100,8041025,529,529,529,529,3
|
|
20230804,093000,8039438,528,528,528,528,0
|
|
20230804,092900,8039438,528,528,528,528,0
|
|
20230804,092800,8039438,528,528,528,528,0
|
|
20230804,092700,8039438,528,528,528,528,0
|
|
20230804,092600,8039438,528,528,528,528,0
|
|
20230804,092500,8039438,528,528,528,528,0
|
|
20230804,092400,8039438,528,528,528,528,0
|
|
20230804,092300,8039438,528,528,528,528,0
|
|
20230804,092200,8039438,528,528,528,528,0
|
|
20230804,092100,8039438,528,528,528,528,6
|
|
20230804,092000,8036270,528,528,528,528,163
|
|
20230804,091900,7950206,530,530,530,530,0
|
|
20230804,091800,7950206,530,530,530,530,0
|
|
20230804,091700,7950206,530,529,530,529,1000
|
|
20230804,091600,7420247,525,525,525,525,1089
|
|
20230804,091500,6848522,525,525,525,525,50
|
|
20230804,091400,6822272,525,527,527,525,1814
|
|
20230804,091300,5869745,528,528,528,528,2
|
|
20230804,091200,5868689,528,528,528,528,13
|
|
20230804,091100,5861825,527,526,527,526,2030
|
|
20230804,091000,4792045,528,528,528,528,0
|
|
20230804,090900,4792045,528,528,528,528,0
|
|
20230804,090800,4792045,528,528,528,528,0
|
|
20230804,090700,4792045,528,528,528,528,0
|
|
20230804,090600,4792045,528,528,528,528,0
|
|
20230804,090500,4792045,528,526,528,526,1000
|
|
20230804,090400,4264285,528,528,528,524,4016
|
|
20230804,090300,2157236,528,528,528,528,1
|
|
20230804,090200,2156708,525,526,526,525,963
|
|
20230804,090100,1650846,528,528,528,528,546
|
|
20230804,090000,1362558,529,526,531,526,2580
|