584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184100,63286688,542,542,542,542,6532
|
|
20230809,184000,63286688,542,542,542,542,0
|
|
20230809,183900,63286688,542,542,542,542,0
|
|
20230809,183800,63286688,542,542,542,542,0
|
|
20230809,183700,63286688,542,542,542,542,0
|
|
20230809,183600,63286688,542,542,542,542,0
|
|
20230809,183500,63286688,542,542,542,542,0
|
|
20230809,183400,63286688,542,542,542,542,0
|
|
20230809,183300,63286688,542,542,542,542,0
|
|
20230809,183200,63286688,542,542,542,542,0
|
|
20230809,183100,63286688,542,542,542,542,0
|
|
20230809,183000,63286688,542,542,542,542,0
|
|
20230809,182900,63286688,542,542,542,542,0
|
|
20230809,182800,63286688,542,542,542,542,0
|
|
20230809,182700,63286688,542,542,542,542,0
|
|
20230809,182600,63286688,542,542,542,542,0
|
|
20230809,182500,63286688,542,542,542,542,0
|
|
20230809,182400,63286688,542,542,542,542,0
|
|
20230809,182300,63286688,542,542,542,542,0
|
|
20230809,182200,63286688,542,542,542,542,0
|
|
20230809,182100,63286688,542,542,542,542,0
|
|
20230809,182000,63286688,542,542,542,542,0
|
|
20230809,181900,63286688,542,542,542,542,0
|
|
20230809,181800,63286688,542,542,542,542,0
|
|
20230809,181700,63286688,542,542,542,542,0
|
|
20230809,181600,63286688,542,542,542,542,0
|
|
20230809,181500,63286688,542,542,542,542,0
|
|
20230809,181400,63286688,542,542,542,542,0
|
|
20230809,181300,63286688,542,542,542,542,0
|
|
20230809,181200,63286688,542,542,542,542,0
|
|
20230809,181100,63286688,542,542,542,542,6532
|
|
20230809,181000,63286688,542,542,542,542,0
|
|
20230809,180900,63286688,542,542,542,542,0
|
|
20230809,180800,63286688,542,542,542,542,0
|
|
20230809,180700,63286688,542,542,542,542,0
|
|
20230809,180600,63286688,542,542,542,542,0
|
|
20230809,180500,63286688,542,542,542,542,0
|
|
20230809,180400,63286688,542,542,542,542,0
|
|
20230809,180300,63286688,542,542,542,542,0
|
|
20230809,180200,63286688,542,542,542,542,0
|
|
20230809,180100,63286688,542,542,542,542,0
|
|
20230809,180000,63286688,542,542,542,542,0
|
|
20230809,175900,63286688,542,542,542,542,0
|
|
20230809,175800,63286688,542,542,542,542,0
|
|
20230809,175700,63286688,542,542,542,542,0
|
|
20230809,175600,63286688,542,542,542,542,0
|
|
20230809,175500,63286688,542,542,542,542,0
|
|
20230809,175400,63286688,542,542,542,542,0
|
|
20230809,175300,63286688,542,542,542,542,0
|
|
20230809,175200,63286688,542,542,542,542,0
|
|
20230809,175100,63286688,542,542,542,542,0
|
|
20230809,175000,63286688,542,542,542,542,0
|
|
20230809,174900,63286688,542,542,542,542,0
|
|
20230809,174800,63286688,542,542,542,542,0
|
|
20230809,174700,63286688,542,542,542,542,0
|
|
20230809,174600,63286688,542,542,542,542,0
|
|
20230809,174500,63286688,542,542,542,542,0
|
|
20230809,174400,63286688,542,542,542,542,0
|
|
20230809,174300,63286688,542,542,542,542,0
|
|
20230809,174200,63286688,542,542,542,542,0
|
|
20230809,174100,63286688,542,542,542,542,6532
|
|
20230809,174000,63286688,542,542,542,542,0
|
|
20230809,173900,63286688,542,542,542,542,0
|
|
20230809,173800,63286688,542,542,542,542,0
|
|
20230809,173700,63286688,542,542,542,542,0
|
|
20230809,173600,63286688,542,542,542,542,0
|
|
20230809,173500,63286688,542,542,542,542,0
|
|
20230809,173400,63286688,542,542,542,542,0
|
|
20230809,173300,63286688,542,542,542,542,0
|
|
20230809,173200,63286688,542,542,542,542,0
|
|
20230809,173100,63286688,542,542,542,542,0
|
|
20230809,173000,63286688,542,542,542,542,0
|
|
20230809,172900,63286688,542,542,542,542,0
|
|
20230809,172800,63286688,542,542,542,542,0
|
|
20230809,172700,63286688,542,542,542,542,0
|
|
20230809,172600,63286688,542,542,542,542,0
|
|
20230809,172500,63286688,542,542,542,542,0
|
|
20230809,172400,63286688,542,542,542,542,0
|
|
20230809,172300,63286688,542,542,542,542,0
|
|
20230809,172200,63286688,542,542,542,542,0
|
|
20230809,172100,63286688,542,542,542,542,0
|
|
20230809,172000,63286688,542,542,542,542,0
|
|
20230809,171900,63286688,542,542,542,542,0
|
|
20230809,171800,63286688,542,542,542,542,0
|
|
20230809,171700,63286688,542,542,542,542,0
|
|
20230809,171600,63286688,542,542,542,542,0
|
|
20230809,171500,63286688,542,542,542,542,0
|
|
20230809,171400,63286688,542,542,542,542,0
|
|
20230809,171300,63286688,542,542,542,542,0
|
|
20230809,171200,63286688,542,542,542,542,0
|
|
20230809,171100,63286688,542,542,542,542,6532
|
|
20230809,171000,63286688,542,542,542,542,0
|
|
20230809,170900,63286688,542,542,542,542,0
|
|
20230809,170800,63286688,542,542,542,542,0
|
|
20230809,170700,63286688,542,542,542,542,0
|
|
20230809,170600,63286688,542,542,542,542,0
|
|
20230809,170500,63286688,542,542,542,542,0
|
|
20230809,170400,63286688,542,542,542,542,0
|
|
20230809,170300,63286688,542,542,542,542,0
|
|
20230809,170200,63286688,542,542,542,542,0
|
|
20230809,170100,63286688,542,542,542,542,0
|
|
20230809,170000,63286688,542,542,542,542,0
|
|
20230809,165900,63286688,542,542,542,542,0
|
|
20230809,165800,63286688,542,542,542,542,0
|
|
20230809,165700,63286688,542,542,542,542,0
|
|
20230809,165600,63286688,542,542,542,542,0
|
|
20230809,165500,63286688,542,542,542,542,0
|
|
20230809,165400,63286688,542,542,542,542,0
|
|
20230809,165300,63286688,542,542,542,542,0
|
|
20230809,165200,63286688,542,542,542,542,0
|
|
20230809,165100,63286688,542,542,542,542,0
|
|
20230809,165000,63286688,542,542,542,542,0
|
|
20230809,164900,63286688,542,542,542,542,0
|
|
20230809,164800,63286688,542,542,542,542,0
|
|
20230809,164700,63286688,542,542,542,542,0
|
|
20230809,164600,63286688,542,542,542,542,0
|
|
20230809,164500,63286688,542,542,542,542,0
|
|
20230809,164400,63286688,542,542,542,542,0
|
|
20230809,164300,63286688,542,542,542,542,0
|
|
20230809,164200,63286688,542,542,542,542,0
|
|
20230809,164100,63286688,542,542,542,542,6532
|
|
20230809,164000,63286688,542,542,542,542,0
|
|
20230809,163900,63286688,542,542,542,542,0
|
|
20230809,163800,63286688,542,542,542,542,0
|
|
20230809,163700,63286688,542,542,542,542,0
|
|
20230809,163600,63286688,542,542,542,542,0
|
|
20230809,163500,63286688,542,542,542,542,0
|
|
20230809,163400,63286688,542,542,542,542,0
|
|
20230809,163300,63286688,542,542,542,542,0
|
|
20230809,163200,63286688,542,542,542,542,0
|
|
20230809,163100,63286688,542,542,542,542,0
|
|
20230809,163000,63286688,542,542,542,542,0
|
|
20230809,162900,63286688,542,542,542,542,0
|
|
20230809,162800,63286688,542,542,542,542,0
|
|
20230809,162700,63286688,542,542,542,542,0
|
|
20230809,162600,63286688,542,542,542,542,0
|
|
20230809,162500,63286688,542,542,542,542,0
|
|
20230809,162400,63286688,542,542,542,542,0
|
|
20230809,162300,63286688,542,542,542,542,0
|
|
20230809,162200,63286688,542,542,542,542,0
|
|
20230809,162100,63286688,542,542,542,542,0
|
|
20230809,162000,63286688,542,542,542,542,0
|
|
20230809,161900,63286688,542,542,542,542,0
|
|
20230809,161800,63286688,542,542,542,542,0
|
|
20230809,161700,63286688,542,542,542,542,0
|
|
20230809,161600,63286688,542,542,542,542,0
|
|
20230809,161500,63286688,542,542,542,542,0
|
|
20230809,161400,63286688,542,542,542,542,0
|
|
20230809,161300,63286688,542,542,542,542,0
|
|
20230809,161200,63286688,542,542,542,542,0
|
|
20230809,161100,63286688,542,542,542,542,6532
|
|
20230809,161000,63286688,542,542,542,542,0
|
|
20230809,160900,63286688,542,542,542,542,0
|
|
20230809,160800,63286688,542,542,542,542,0
|
|
20230809,160700,63286688,542,542,542,542,0
|
|
20230809,160600,63286688,542,542,542,542,0
|
|
20230809,160500,63286688,542,542,542,542,0
|
|
20230809,160400,63286688,542,542,542,542,0
|
|
20230809,160300,63286688,542,542,542,542,0
|
|
20230809,160200,63286688,542,542,542,542,0
|
|
20230809,160100,63286688,542,542,542,542,0
|
|
20230809,160000,63286688,542,542,542,542,0
|
|
20230809,155900,63286688,542,542,542,542,0
|
|
20230809,155800,63286688,542,542,542,542,0
|
|
20230809,155700,63286688,542,542,542,542,0
|
|
20230809,155600,63286688,542,542,542,542,0
|
|
20230809,155500,63286688,542,542,542,542,0
|
|
20230809,155400,63286688,542,542,542,542,0
|
|
20230809,155300,63286688,542,542,542,542,0
|
|
20230809,155200,63286688,542,542,542,542,0
|
|
20230809,155100,63286688,542,542,542,542,0
|
|
20230809,155000,63286688,542,542,542,542,0
|
|
20230809,154900,63286688,542,542,542,542,0
|
|
20230809,154800,63286688,542,542,542,542,0
|
|
20230809,154700,63286688,542,542,542,542,0
|
|
20230809,154600,63286688,542,542,542,542,0
|
|
20230809,154500,63286688,542,542,542,542,0
|
|
20230809,154400,63286688,542,542,542,542,0
|
|
20230809,154300,63286688,542,542,542,542,0
|
|
20230809,154200,63286688,542,542,542,542,0
|
|
20230809,154100,63286688,542,542,542,542,6532
|
|
20230809,154000,63286688,542,542,542,542,0
|
|
20230809,153900,63286688,542,542,542,542,0
|
|
20230809,153800,63286688,542,542,542,542,0
|
|
20230809,153700,63286688,542,542,542,542,0
|
|
20230809,153600,63286688,542,542,542,542,0
|
|
20230809,153500,63286688,542,542,542,542,0
|
|
20230809,153400,63286688,542,542,542,542,0
|
|
20230809,153300,63286688,542,542,542,542,0
|
|
20230809,153200,63286688,542,542,542,542,0
|
|
20230809,153100,63286688,542,542,542,542,0
|
|
20230809,153000,63286688,542,542,542,542,6532
|
|
20230809,152900,59746344,542,542,542,542,0
|
|
20230809,152800,59746344,542,542,542,542,0
|
|
20230809,152700,59746344,542,542,542,542,0
|
|
20230809,152600,59746344,542,542,542,542,0
|
|
20230809,152500,59746344,542,542,542,542,0
|
|
20230809,152400,59746344,542,542,542,542,0
|
|
20230809,152300,59746344,542,542,542,542,0
|
|
20230809,152200,59746344,542,542,542,542,0
|
|
20230809,152100,59746344,542,542,542,542,0
|
|
20230809,152000,59746344,542,542,542,542,0
|
|
20230809,151900,59746344,542,533,542,533,8501
|
|
20230809,151800,55194505,530,530,530,530,0
|
|
20230809,151700,55194505,530,530,530,530,0
|
|
20230809,151600,55194505,530,532,532,530,1923
|
|
20230809,151500,54175218,533,533,533,533,101
|
|
20230809,151400,54121385,533,533,533,533,0
|
|
20230809,151300,54121385,533,533,533,533,500
|
|
20230809,151200,53854885,533,533,533,533,500
|
|
20230809,151100,53588385,533,531,533,531,501
|
|
20230809,151000,53321354,533,533,533,533,899
|
|
20230809,150900,52842187,530,530,530,530,0
|
|
20230809,150800,52842187,530,531,531,530,100
|
|
20230809,150700,52789154,531,531,531,531,0
|
|
20230809,150600,52789154,531,531,531,531,0
|
|
20230809,150500,52789154,531,531,531,531,0
|
|
20230809,150400,52789154,531,531,531,531,0
|
|
20230809,150300,52789154,531,531,531,531,0
|
|
20230809,150200,52789154,531,531,531,531,0
|
|
20230809,150100,52789154,531,531,531,531,0
|
|
20230809,150000,52789154,531,531,531,531,0
|
|
20230809,145900,52789154,531,531,531,531,0
|
|
20230809,145800,52789154,531,531,531,531,1
|
|
20230809,145700,52788623,533,533,533,533,0
|
|
20230809,145600,52788623,533,533,533,533,0
|
|
20230809,145500,52788623,533,533,533,533,0
|
|
20230809,145400,52788623,533,533,533,533,0
|
|
20230809,145300,52788623,533,530,533,530,3160
|
|
20230809,145200,51113793,530,531,531,530,5998
|
|
20230809,145100,47931442,531,531,531,531,0
|
|
20230809,145000,47931442,531,531,531,531,0
|
|
20230809,144900,47931442,531,531,531,531,201
|
|
20230809,144800,47824711,532,533,533,532,5954
|
|
20230809,144700,44654687,533,533,533,533,0
|
|
20230809,144600,44654687,533,533,533,533,70
|
|
20230809,144500,44617377,533,533,533,533,0
|
|
20230809,144400,44617377,533,533,533,533,0
|
|
20230809,144300,44617377,533,533,533,533,0
|
|
20230809,144200,44617377,533,533,533,533,10
|
|
20230809,144100,44612047,532,532,532,532,0
|
|
20230809,144000,44612047,532,532,532,532,0
|
|
20230809,143900,44612047,532,532,532,532,0
|
|
20230809,143800,44612047,532,532,532,532,0
|
|
20230809,143700,44612047,532,532,532,532,0
|
|
20230809,143600,44612047,532,532,532,532,100
|
|
20230809,143500,44558847,532,533,533,532,4
|
|
20230809,143400,44556717,531,531,531,531,0
|
|
20230809,143300,44556717,531,531,531,531,0
|
|
20230809,143200,44556717,531,531,531,531,0
|
|
20230809,143100,44556717,531,531,531,531,0
|
|
20230809,143000,44556717,531,531,531,531,0
|
|
20230809,142900,44556717,531,531,531,531,0
|
|
20230809,142800,44556717,531,531,531,531,0
|
|
20230809,142700,44556717,531,531,531,531,689
|
|
20230809,142600,44190858,532,532,532,532,311
|
|
20230809,142500,44025406,532,532,532,532,0
|
|
20230809,142400,44025406,532,532,532,532,0
|
|
20230809,142300,44025406,532,532,532,532,0
|
|
20230809,142200,44025406,532,532,532,532,0
|
|
20230809,142100,44025406,532,532,532,532,0
|
|
20230809,142000,44025406,532,532,532,532,0
|
|
20230809,141900,44025406,532,532,532,532,0
|
|
20230809,141800,44025406,532,532,532,532,0
|
|
20230809,141700,44025406,532,532,532,532,0
|
|
20230809,141600,44025406,532,532,532,532,0
|
|
20230809,141500,44025406,532,532,532,532,0
|
|
20230809,141400,44025406,532,532,532,532,0
|
|
20230809,141300,44025406,532,532,532,532,0
|
|
20230809,141200,44025406,532,532,532,532,0
|
|
20230809,141100,44025406,532,532,532,532,1320
|
|
20230809,141000,43323166,532,532,532,532,0
|
|
20230809,140900,43323166,532,532,532,532,0
|
|
20230809,140800,43323166,532,532,532,532,0
|
|
20230809,140700,43323166,532,532,532,532,0
|
|
20230809,140600,43323166,532,532,532,532,0
|
|
20230809,140500,43323166,532,532,532,532,1411
|
|
20230809,140400,42572514,534,534,534,534,0
|
|
20230809,140300,42572514,534,534,534,534,0
|
|
20230809,140200,42572514,534,534,534,534,0
|
|
20230809,140100,42572514,534,534,534,534,4
|
|
20230809,140000,42570378,534,534,534,534,0
|
|
20230809,135900,42570378,534,534,534,534,0
|
|
20230809,135800,42570378,534,534,534,534,0
|
|
20230809,135700,42570378,534,534,534,534,0
|
|
20230809,135600,42570378,534,534,534,534,0
|
|
20230809,135500,42570378,534,534,534,534,0
|
|
20230809,135400,42570378,534,534,534,534,2
|
|
20230809,135300,42569310,533,533,533,533,0
|
|
20230809,135200,42569310,533,533,533,533,0
|
|
20230809,135100,42569310,533,533,533,533,0
|
|
20230809,135000,42569310,533,533,533,533,1071
|
|
20230809,134900,41998467,533,533,533,533,51
|
|
20230809,134800,41971284,533,533,533,533,0
|
|
20230809,134700,41971284,533,533,533,533,0
|
|
20230809,134600,41971284,533,533,533,533,0
|
|
20230809,134500,41971284,533,533,533,533,0
|
|
20230809,134400,41971284,533,533,533,533,0
|
|
20230809,134300,41971284,533,533,533,533,0
|
|
20230809,134200,41971284,533,533,533,533,0
|
|
20230809,134100,41971284,533,533,533,533,0
|
|
20230809,134000,41971284,533,533,533,533,0
|
|
20230809,133900,41971284,533,533,533,533,0
|
|
20230809,133800,41971284,533,533,533,533,0
|
|
20230809,133700,41971284,533,533,533,533,50
|
|
20230809,133600,41944634,533,533,533,533,0
|
|
20230809,133500,41944634,533,533,533,533,0
|
|
20230809,133400,41944634,533,533,533,533,0
|
|
20230809,133300,41944634,533,533,533,533,0
|
|
20230809,133200,41944634,533,533,533,533,0
|
|
20230809,133100,41944634,533,533,533,533,35
|
|
20230809,133000,41925979,533,533,533,533,0
|
|
20230809,132900,41925979,533,533,533,533,0
|
|
20230809,132800,41925979,533,533,533,533,0
|
|
20230809,132700,41925979,533,533,533,533,1
|
|
20230809,132600,41925446,533,533,533,533,0
|
|
20230809,132500,41925446,533,533,533,533,50
|
|
20230809,132400,41898796,533,533,533,533,0
|
|
20230809,132300,41898796,533,533,533,533,1876
|
|
20230809,132200,40898888,533,533,533,533,0
|
|
20230809,132100,40898888,533,533,533,533,0
|
|
20230809,132000,40898888,533,533,533,533,0
|
|
20230809,131900,40898888,533,533,533,533,0
|
|
20230809,131800,40898888,533,533,533,533,3
|
|
20230809,131700,40897289,532,532,532,532,0
|
|
20230809,131600,40897289,532,532,532,532,0
|
|
20230809,131500,40897289,532,532,532,532,0
|
|
20230809,131400,40897289,532,532,532,532,0
|
|
20230809,131300,40897289,532,532,532,532,0
|
|
20230809,131200,40897289,532,532,532,532,0
|
|
20230809,131100,40897289,532,532,532,532,0
|
|
20230809,131000,40897289,532,532,532,532,0
|
|
20230809,130900,40897289,532,532,532,532,6
|
|
20230809,130800,40894097,533,533,533,533,0
|
|
20230809,130700,40894097,533,533,533,533,4
|
|
20230809,130600,40891965,533,533,533,533,2
|
|
20230809,130500,40890899,533,533,533,533,0
|
|
20230809,130400,40890899,533,533,533,533,0
|
|
20230809,130300,40890899,533,533,533,533,0
|
|
20230809,130200,40890899,533,533,533,533,20
|
|
20230809,130100,40880239,533,533,533,533,0
|
|
20230809,130000,40880239,533,533,533,533,0
|
|
20230809,125900,40880239,533,533,533,533,0
|
|
20230809,125800,40880239,533,533,533,533,10
|
|
20230809,125700,40874909,531,531,531,531,0
|
|
20230809,125600,40874909,531,532,532,531,1107
|
|
20230809,125500,40286992,532,532,532,532,0
|
|
20230809,125400,40286992,532,532,532,532,108
|
|
20230809,125300,40229536,532,532,532,532,0
|
|
20230809,125200,40229536,532,532,532,532,22
|
|
20230809,125100,40217832,532,532,532,532,20
|
|
20230809,125000,40207192,532,532,532,532,0
|
|
20230809,124900,40207192,532,532,532,532,10
|
|
20230809,124800,40201872,532,532,532,532,0
|
|
20230809,124700,40201872,532,532,532,532,0
|
|
20230809,124600,40201872,532,532,532,532,1
|
|
20230809,124500,40201340,531,531,531,531,0
|
|
20230809,124400,40201340,531,531,531,531,0
|
|
20230809,124300,40201340,531,531,531,531,1
|
|
20230809,124200,40200809,532,532,532,532,0
|
|
20230809,124100,40200809,532,532,532,532,0
|
|
20230809,124000,40200809,532,532,532,532,0
|
|
20230809,123900,40200809,532,532,532,532,35
|
|
20230809,123800,40182189,532,532,532,532,11
|
|
20230809,123700,40176337,532,532,532,532,952
|
|
20230809,123600,39669873,532,532,532,532,0
|
|
20230809,123500,39669873,532,532,532,532,110
|
|
20230809,123400,39611353,532,532,532,532,2076
|
|
20230809,123300,38506921,535,535,535,535,0
|
|
20230809,123200,38506921,535,535,535,535,0
|
|
20230809,123100,38506921,535,535,535,535,0
|
|
20230809,123000,38506921,535,535,535,535,0
|
|
20230809,122900,38506921,535,535,535,535,0
|
|
20230809,122800,38506921,535,535,535,535,0
|
|
20230809,122700,38506921,535,535,535,535,0
|
|
20230809,122600,38506921,535,535,535,535,0
|
|
20230809,122500,38506921,535,535,535,535,0
|
|
20230809,122400,38506921,535,535,535,535,0
|
|
20230809,122300,38506921,535,535,535,535,0
|
|
20230809,122200,38506921,535,535,535,535,0
|
|
20230809,122100,38506921,535,535,535,535,0
|
|
20230809,122000,38506921,535,535,535,535,3
|
|
20230809,121900,38505316,535,535,535,535,0
|
|
20230809,121800,38505316,535,535,535,535,0
|
|
20230809,121700,38505316,535,535,535,535,0
|
|
20230809,121600,38505316,535,535,535,535,0
|
|
20230809,121500,38505316,535,535,535,535,0
|
|
20230809,121400,38505316,535,535,535,535,8
|
|
20230809,121300,38501036,535,535,535,535,99
|
|
20230809,121200,38448071,535,535,535,535,0
|
|
20230809,121100,38448071,535,535,535,535,0
|
|
20230809,121000,38448071,535,535,535,535,1
|
|
20230809,120900,38447536,535,535,535,535,0
|
|
20230809,120800,38447536,535,535,535,535,0
|
|
20230809,120700,38447536,535,535,535,535,12
|
|
20230809,120600,38441116,531,531,531,531,0
|
|
20230809,120500,38441116,531,531,531,531,0
|
|
20230809,120400,38441116,531,531,531,531,0
|
|
20230809,120300,38441116,531,531,531,531,0
|
|
20230809,120200,38441116,531,531,531,531,0
|
|
20230809,120100,38441116,531,531,531,531,0
|
|
20230809,120000,38441116,531,531,531,531,0
|
|
20230809,115900,38441116,531,531,531,531,0
|
|
20230809,115800,38441116,531,531,531,531,0
|
|
20230809,115700,38441116,531,531,531,531,0
|
|
20230809,115600,38441116,531,531,531,531,0
|
|
20230809,115500,38441116,531,531,531,531,0
|
|
20230809,115400,38441116,531,531,531,531,0
|
|
20230809,115300,38441116,531,531,531,531,0
|
|
20230809,115200,38441116,531,531,531,531,0
|
|
20230809,115100,38441116,531,531,531,531,0
|
|
20230809,115000,38441116,531,531,531,531,1
|
|
20230809,114900,38440585,531,535,535,530,4560
|
|
20230809,114800,36018917,535,535,535,535,0
|
|
20230809,114700,36018917,535,535,535,535,0
|
|
20230809,114600,36018917,535,535,535,535,0
|
|
20230809,114500,36018917,535,535,535,535,0
|
|
20230809,114400,36018917,535,535,535,535,0
|
|
20230809,114300,36018917,535,535,535,535,200
|
|
20230809,114200,35911917,535,535,535,535,0
|
|
20230809,114100,35911917,535,535,535,535,30
|
|
20230809,114000,35895867,535,535,535,535,0
|
|
20230809,113900,35895867,535,535,535,535,23
|
|
20230809,113800,35883562,535,535,535,535,3
|
|
20230809,113700,35881957,534,534,534,534,0
|
|
20230809,113600,35881957,534,534,534,534,0
|
|
20230809,113500,35881957,534,534,534,534,0
|
|
20230809,113400,35881957,534,534,534,534,0
|
|
20230809,113300,35881957,534,534,534,534,0
|
|
20230809,113200,35881957,534,535,535,534,4
|
|
20230809,113100,35879819,535,535,535,535,0
|
|
20230809,113000,35879819,535,535,535,535,0
|
|
20230809,112900,35879819,535,535,535,535,15
|
|
20230809,112800,35871794,534,534,534,534,0
|
|
20230809,112700,35871794,534,534,534,534,0
|
|
20230809,112600,35871794,534,534,534,534,0
|
|
20230809,112500,35871794,534,534,534,534,10
|
|
20230809,112400,35866454,534,534,534,534,0
|
|
20230809,112300,35866454,534,534,534,534,384
|
|
20230809,112200,35661398,534,534,534,534,0
|
|
20230809,112100,35661398,534,534,534,534,0
|
|
20230809,112000,35661398,534,534,534,534,0
|
|
20230809,111900,35661398,534,534,534,534,1
|
|
20230809,111800,35660864,531,531,531,531,0
|
|
20230809,111700,35660864,531,531,531,531,0
|
|
20230809,111600,35660864,531,531,531,531,0
|
|
20230809,111500,35660864,531,531,531,531,0
|
|
20230809,111400,35660864,531,531,531,531,0
|
|
20230809,111300,35660864,531,531,531,531,0
|
|
20230809,111200,35660864,531,532,532,531,29
|
|
20230809,111100,35645458,534,534,534,534,0
|
|
20230809,111000,35645458,534,534,534,534,0
|
|
20230809,110900,35645458,534,534,534,534,0
|
|
20230809,110800,35645458,534,534,534,534,0
|
|
20230809,110700,35645458,534,534,534,534,0
|
|
20230809,110600,35645458,534,534,534,534,0
|
|
20230809,110500,35645458,534,534,534,534,0
|
|
20230809,110400,35645458,534,534,534,534,0
|
|
20230809,110300,35645458,534,534,534,534,0
|
|
20230809,110200,35645458,534,533,534,533,100
|
|
20230809,110100,35592062,534,534,534,534,0
|
|
20230809,110000,35592062,534,534,534,534,0
|
|
20230809,105900,35592062,534,534,534,534,0
|
|
20230809,105800,35592062,534,534,534,534,0
|
|
20230809,105700,35592062,534,534,534,534,1000
|
|
20230809,105600,35058062,532,532,532,532,0
|
|
20230809,105500,35058062,532,532,532,532,0
|
|
20230809,105400,35058062,532,532,532,532,0
|
|
20230809,105300,35058062,532,532,532,532,0
|
|
20230809,105200,35058062,532,532,532,532,4
|
|
20230809,105100,35055934,532,532,532,532,0
|
|
20230809,105000,35055934,532,532,532,532,0
|
|
20230809,104900,35055934,532,532,532,532,0
|
|
20230809,104800,35055934,532,532,532,532,0
|
|
20230809,104700,35055934,532,532,532,532,0
|
|
20230809,104600,35055934,532,532,532,532,1
|
|
20230809,104500,35055402,533,533,533,533,0
|
|
20230809,104400,35055402,533,533,533,533,1
|
|
20230809,104300,35054869,534,534,534,534,0
|
|
20230809,104200,35054869,534,532,534,532,15
|
|
20230809,104100,35046874,531,531,531,531,0
|
|
20230809,104000,35046874,531,531,531,531,0
|
|
20230809,103900,35046874,531,531,531,531,0
|
|
20230809,103800,35046874,531,531,531,531,1
|
|
20230809,103700,35046343,531,531,531,531,0
|
|
20230809,103600,35046343,531,531,531,531,0
|
|
20230809,103500,35046343,531,531,531,531,4
|
|
20230809,103400,35044219,530,530,530,530,2978
|
|
20230809,103300,33465879,529,529,529,529,0
|
|
20230809,103200,33465879,529,529,529,529,1
|
|
20230809,103100,33465350,530,530,530,530,0
|
|
20230809,103000,33465350,530,530,530,530,0
|
|
20230809,102900,33465350,530,530,530,530,0
|
|
20230809,102800,33465350,530,530,530,530,0
|
|
20230809,102700,33465350,530,530,530,530,0
|
|
20230809,102600,33465350,530,530,530,530,0
|
|
20230809,102500,33465350,530,530,530,530,19
|
|
20230809,102400,33455280,530,530,530,530,12
|
|
20230809,102300,33448920,530,530,530,530,10
|
|
20230809,102200,33443620,530,530,530,530,0
|
|
20230809,102100,33443620,530,530,530,530,3
|
|
20230809,102000,33442030,530,530,530,530,0
|
|
20230809,101900,33442030,530,530,530,530,0
|
|
20230809,101800,33442030,530,530,530,530,0
|
|
20230809,101700,33442030,530,530,530,530,0
|
|
20230809,101600,33442030,530,530,530,530,1
|
|
20230809,101500,33441500,530,530,530,530,300
|
|
20230809,101400,33282500,530,530,530,530,0
|
|
20230809,101300,33282500,530,530,530,530,1
|
|
20230809,101200,33281970,525,525,525,525,0
|
|
20230809,101100,33281970,525,525,525,525,0
|
|
20230809,101000,33281970,525,525,525,525,0
|
|
20230809,100900,33281970,525,525,525,525,0
|
|
20230809,100800,33281970,525,529,529,525,22776
|
|
20230809,100700,21315334,530,533,533,530,27224
|
|
20230809,100600,6871631,534,534,534,534,0
|
|
20230809,100500,6871631,534,534,534,534,165
|
|
20230809,100400,6783521,536,536,536,536,99
|
|
20230809,100300,6730457,535,535,535,535,5
|
|
20230809,100200,6727782,536,536,536,536,5
|
|
20230809,100100,6725102,535,535,535,535,218
|
|
20230809,100000,6608472,535,535,535,535,0
|
|
20230809,095900,6608472,535,535,535,535,1000
|
|
20230809,095800,6073472,534,534,534,534,0
|
|
20230809,095700,6073472,534,534,534,534,0
|
|
20230809,095600,6073472,534,534,534,534,0
|
|
20230809,095500,6073472,534,534,534,534,55
|
|
20230809,095400,6044102,534,534,534,534,20
|
|
20230809,095300,6033422,532,532,532,532,0
|
|
20230809,095200,6033422,532,532,532,532,0
|
|
20230809,095100,6033422,532,532,532,532,0
|
|
20230809,095000,6033422,532,532,532,532,0
|
|
20230809,094900,6033422,532,532,532,532,0
|
|
20230809,094800,6033422,532,532,532,532,0
|
|
20230809,094700,6033422,532,533,533,532,1500
|
|
20230809,094600,5234942,532,532,532,532,0
|
|
20230809,094500,5234942,532,532,532,532,0
|
|
20230809,094400,5234942,532,533,533,532,1235
|
|
20230809,094300,4577896,535,535,535,535,0
|
|
20230809,094200,4577896,535,535,535,535,0
|
|
20230809,094100,4577896,535,535,535,535,0
|
|
20230809,094000,4577896,535,535,535,535,0
|
|
20230809,093900,4577896,535,535,535,535,0
|
|
20230809,093800,4577896,535,535,535,535,502
|
|
20230809,093700,4309326,535,535,535,535,501
|
|
20230809,093600,4041291,535,534,535,534,6
|
|
20230809,093500,4038086,535,535,535,535,3
|
|
20230809,093400,4036481,532,532,532,532,1454
|
|
20230809,093300,3262953,532,532,532,532,12
|
|
20230809,093200,3256569,532,532,532,532,9
|
|
20230809,093100,3251781,532,532,532,532,21
|
|
20230809,093000,3240609,532,532,532,532,3
|
|
20230809,092900,3239013,532,532,532,532,0
|
|
20230809,092800,3239013,532,532,532,532,74
|
|
20230809,092700,3199645,532,532,532,532,0
|
|
20230809,092600,3199645,532,532,532,532,0
|
|
20230809,092500,3199645,532,532,532,532,109
|
|
20230809,092400,3141657,532,532,532,532,0
|
|
20230809,092300,3141657,532,532,532,532,0
|
|
20230809,092200,3141657,532,532,532,532,0
|
|
20230809,092100,3141657,532,532,532,532,0
|
|
20230809,092000,3141657,532,532,532,532,0
|
|
20230809,091900,3141657,532,533,533,532,3
|
|
20230809,091800,3140060,533,533,533,533,0
|
|
20230809,091700,3140060,533,533,533,533,0
|
|
20230809,091600,3140060,533,533,533,533,1
|
|
20230809,091500,3139527,533,533,533,533,0
|
|
20230809,091400,3139527,533,533,533,533,0
|
|
20230809,091300,3139527,533,533,533,533,0
|
|
20230809,091200,3139527,533,533,533,533,5
|
|
20230809,091100,3136862,533,534,534,533,50
|
|
20230809,091000,3110211,533,533,533,533,0
|
|
20230809,090900,3110211,533,533,533,533,0
|
|
20230809,090800,3110211,533,533,533,533,1000
|
|
20230809,090700,2577211,530,530,530,530,0
|
|
20230809,090600,2577211,530,530,530,530,1
|
|
20230809,090500,2576681,538,538,538,538,4
|
|
20230809,090400,2574529,525,525,525,525,0
|
|
20230809,090300,2574529,525,525,525,525,0
|
|
20230809,090200,2574529,525,532,532,525,1000
|
|
20230809,090100,2049052,533,533,533,533,2726
|
|
20230809,090000,596094,541,541,541,533,1106
|