584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184100,49877071,547,547,547,547,617
|
|
20230825,184000,49877071,547,547,547,547,0
|
|
20230825,183900,49877071,547,547,547,547,0
|
|
20230825,183800,49877071,547,547,547,547,0
|
|
20230825,183700,49877071,547,547,547,547,0
|
|
20230825,183600,49877071,547,547,547,547,0
|
|
20230825,183500,49877071,547,547,547,547,0
|
|
20230825,183400,49877071,547,547,547,547,0
|
|
20230825,183300,49877071,547,547,547,547,0
|
|
20230825,183200,49877071,547,547,547,547,0
|
|
20230825,183100,49877071,547,547,547,547,0
|
|
20230825,183000,49877071,547,547,547,547,0
|
|
20230825,182900,49877071,547,547,547,547,0
|
|
20230825,182800,49877071,547,547,547,547,0
|
|
20230825,182700,49877071,547,547,547,547,0
|
|
20230825,182600,49877071,547,547,547,547,0
|
|
20230825,182500,49877071,547,547,547,547,0
|
|
20230825,182400,49877071,547,547,547,547,0
|
|
20230825,182300,49877071,547,547,547,547,0
|
|
20230825,182200,49877071,547,547,547,547,0
|
|
20230825,182100,49877071,547,547,547,547,0
|
|
20230825,182000,49877071,547,547,547,547,0
|
|
20230825,181900,49877071,547,547,547,547,0
|
|
20230825,181800,49877071,547,547,547,547,0
|
|
20230825,181700,49877071,547,547,547,547,0
|
|
20230825,181600,49877071,547,547,547,547,0
|
|
20230825,181500,49877071,547,547,547,547,0
|
|
20230825,181400,49877071,547,547,547,547,0
|
|
20230825,181300,49877071,547,547,547,547,0
|
|
20230825,181200,49877071,547,547,547,547,0
|
|
20230825,181100,49877071,547,547,547,547,617
|
|
20230825,181000,49877071,547,547,547,547,0
|
|
20230825,180900,49877071,547,547,547,547,0
|
|
20230825,180800,49877071,547,547,547,547,0
|
|
20230825,180700,49877071,547,547,547,547,0
|
|
20230825,180600,49877071,547,547,547,547,0
|
|
20230825,180500,49877071,547,547,547,547,0
|
|
20230825,180400,49877071,547,547,547,547,0
|
|
20230825,180300,49877071,547,547,547,547,0
|
|
20230825,180200,49877071,547,547,547,547,0
|
|
20230825,180100,49877071,547,547,547,547,0
|
|
20230825,180000,49877071,547,547,547,547,0
|
|
20230825,175900,49877071,547,547,547,547,0
|
|
20230825,175800,49877071,547,547,547,547,0
|
|
20230825,175700,49877071,547,547,547,547,0
|
|
20230825,175600,49877071,547,547,547,547,0
|
|
20230825,175500,49877071,547,547,547,547,0
|
|
20230825,175400,49877071,547,547,547,547,0
|
|
20230825,175300,49877071,547,547,547,547,0
|
|
20230825,175200,49877071,547,547,547,547,0
|
|
20230825,175100,49877071,547,547,547,547,0
|
|
20230825,175000,49877071,547,547,547,547,0
|
|
20230825,174900,49877071,547,547,547,547,0
|
|
20230825,174800,49877071,547,547,547,547,0
|
|
20230825,174700,49877071,547,547,547,547,0
|
|
20230825,174600,49877071,547,547,547,547,0
|
|
20230825,174500,49877071,547,547,547,547,0
|
|
20230825,174400,49877071,547,547,547,547,0
|
|
20230825,174300,49877071,547,547,547,547,0
|
|
20230825,174200,49877071,547,547,547,547,0
|
|
20230825,174100,49877071,547,547,547,547,617
|
|
20230825,174000,49877071,547,547,547,547,0
|
|
20230825,173900,49877071,547,547,547,547,0
|
|
20230825,173800,49877071,547,547,547,547,0
|
|
20230825,173700,49877071,547,547,547,547,0
|
|
20230825,173600,49877071,547,547,547,547,0
|
|
20230825,173500,49877071,547,547,547,547,0
|
|
20230825,173400,49877071,547,547,547,547,0
|
|
20230825,173300,49877071,547,547,547,547,0
|
|
20230825,173200,49877071,547,547,547,547,0
|
|
20230825,173100,49877071,547,547,547,547,0
|
|
20230825,173000,49877071,547,547,547,547,0
|
|
20230825,172900,49877071,547,547,547,547,0
|
|
20230825,172800,49877071,547,547,547,547,0
|
|
20230825,172700,49877071,547,547,547,547,0
|
|
20230825,172600,49877071,547,547,547,547,0
|
|
20230825,172500,49877071,547,547,547,547,0
|
|
20230825,172400,49877071,547,547,547,547,0
|
|
20230825,172300,49877071,547,547,547,547,0
|
|
20230825,172200,49877071,547,547,547,547,0
|
|
20230825,172100,49877071,547,547,547,547,0
|
|
20230825,172000,49877071,547,547,547,547,0
|
|
20230825,171900,49877071,547,547,547,547,0
|
|
20230825,171800,49877071,547,547,547,547,0
|
|
20230825,171700,49877071,547,547,547,547,0
|
|
20230825,171600,49877071,547,547,547,547,0
|
|
20230825,171500,49877071,547,547,547,547,0
|
|
20230825,171400,49877071,547,547,547,547,0
|
|
20230825,171300,49877071,547,547,547,547,0
|
|
20230825,171200,49877071,547,547,547,547,0
|
|
20230825,171100,49877071,547,547,547,547,617
|
|
20230825,171000,49877071,547,547,547,547,0
|
|
20230825,170900,49877071,547,547,547,547,0
|
|
20230825,170800,49877071,547,547,547,547,0
|
|
20230825,170700,49877071,547,547,547,547,0
|
|
20230825,170600,49877071,547,547,547,547,0
|
|
20230825,170500,49877071,547,547,547,547,0
|
|
20230825,170400,49877071,547,547,547,547,0
|
|
20230825,170300,49877071,547,547,547,547,0
|
|
20230825,170200,49877071,547,547,547,547,0
|
|
20230825,170100,49877071,547,547,547,547,0
|
|
20230825,170000,49877071,547,547,547,547,0
|
|
20230825,165900,49877071,547,547,547,547,0
|
|
20230825,165800,49877071,547,547,547,547,0
|
|
20230825,165700,49877071,547,547,547,547,0
|
|
20230825,165600,49877071,547,547,547,547,0
|
|
20230825,165500,49877071,547,547,547,547,0
|
|
20230825,165400,49877071,547,547,547,547,0
|
|
20230825,165300,49877071,547,547,547,547,0
|
|
20230825,165200,49877071,547,547,547,547,0
|
|
20230825,165100,49877071,547,547,547,547,0
|
|
20230825,165000,49877071,547,547,547,547,0
|
|
20230825,164900,49877071,547,547,547,547,0
|
|
20230825,164800,49877071,547,547,547,547,0
|
|
20230825,164700,49877071,547,547,547,547,0
|
|
20230825,164600,49877071,547,547,547,547,0
|
|
20230825,164500,49877071,547,547,547,547,0
|
|
20230825,164400,49877071,547,547,547,547,0
|
|
20230825,164300,49877071,547,547,547,547,0
|
|
20230825,164200,49877071,547,547,547,547,0
|
|
20230825,164100,49877071,547,547,547,547,617
|
|
20230825,164000,49877071,547,547,547,547,0
|
|
20230825,163900,49877071,547,547,547,547,0
|
|
20230825,163800,49877071,547,547,547,547,0
|
|
20230825,163700,49877071,547,547,547,547,0
|
|
20230825,163600,49877071,547,547,547,547,0
|
|
20230825,163500,49877071,547,547,547,547,0
|
|
20230825,163400,49877071,547,547,547,547,0
|
|
20230825,163300,49877071,547,547,547,547,0
|
|
20230825,163200,49877071,547,547,547,547,0
|
|
20230825,163100,49877071,547,547,547,547,0
|
|
20230825,163000,49877071,547,547,547,547,0
|
|
20230825,162900,49877071,547,547,547,547,0
|
|
20230825,162800,49877071,547,547,547,547,0
|
|
20230825,162700,49877071,547,547,547,547,0
|
|
20230825,162600,49877071,547,547,547,547,0
|
|
20230825,162500,49877071,547,547,547,547,0
|
|
20230825,162400,49877071,547,547,547,547,0
|
|
20230825,162300,49877071,547,547,547,547,0
|
|
20230825,162200,49877071,547,547,547,547,0
|
|
20230825,162100,49877071,547,547,547,547,0
|
|
20230825,162000,49877071,547,547,547,547,0
|
|
20230825,161900,49877071,547,547,547,547,0
|
|
20230825,161800,49877071,547,547,547,547,0
|
|
20230825,161700,49877071,547,547,547,547,0
|
|
20230825,161600,49877071,547,547,547,547,0
|
|
20230825,161500,49877071,547,547,547,547,0
|
|
20230825,161400,49877071,547,547,547,547,0
|
|
20230825,161300,49877071,547,547,547,547,0
|
|
20230825,161200,49877071,547,547,547,547,0
|
|
20230825,161100,49877071,547,547,547,547,617
|
|
20230825,161000,49877071,547,547,547,547,0
|
|
20230825,160900,49877071,547,547,547,547,0
|
|
20230825,160800,49877071,547,547,547,547,0
|
|
20230825,160700,49877071,547,547,547,547,0
|
|
20230825,160600,49877071,547,547,547,547,0
|
|
20230825,160500,49877071,547,547,547,547,0
|
|
20230825,160400,49877071,547,547,547,547,0
|
|
20230825,160300,49877071,547,547,547,547,0
|
|
20230825,160200,49877071,547,547,547,547,0
|
|
20230825,160100,49877071,547,547,547,547,0
|
|
20230825,160000,49877071,547,547,547,547,0
|
|
20230825,155900,49877071,547,547,547,547,0
|
|
20230825,155800,49877071,547,547,547,547,0
|
|
20230825,155700,49877071,547,547,547,547,0
|
|
20230825,155600,49877071,547,547,547,547,0
|
|
20230825,155500,49877071,547,547,547,547,0
|
|
20230825,155400,49877071,547,547,547,547,0
|
|
20230825,155300,49877071,547,547,547,547,0
|
|
20230825,155200,49877071,547,547,547,547,0
|
|
20230825,155100,49877071,547,547,547,547,0
|
|
20230825,155000,49877071,547,547,547,547,0
|
|
20230825,154900,49877071,547,547,547,547,0
|
|
20230825,154800,49877071,547,547,547,547,0
|
|
20230825,154700,49877071,547,547,547,547,0
|
|
20230825,154600,49877071,547,547,547,547,0
|
|
20230825,154500,49877071,547,547,547,547,0
|
|
20230825,154400,49877071,547,547,547,547,0
|
|
20230825,154300,49877071,547,547,547,547,0
|
|
20230825,154200,49877071,547,547,547,547,0
|
|
20230825,154100,49877071,547,547,547,547,617
|
|
20230825,154000,49877071,547,547,547,547,0
|
|
20230825,153900,49877071,547,547,547,547,0
|
|
20230825,153800,49877071,547,547,547,547,0
|
|
20230825,153700,49877071,547,547,547,547,0
|
|
20230825,153600,49877071,547,547,547,547,0
|
|
20230825,153500,49877071,547,547,547,547,0
|
|
20230825,153400,49877071,547,547,547,547,0
|
|
20230825,153300,49877071,547,547,547,547,0
|
|
20230825,153200,49877071,547,547,547,547,0
|
|
20230825,153100,49877071,547,547,547,547,0
|
|
20230825,153000,49877071,547,547,547,547,617
|
|
20230825,152900,49539572,546,546,546,546,0
|
|
20230825,152800,49539572,546,546,546,546,0
|
|
20230825,152700,49539572,546,546,546,546,0
|
|
20230825,152600,49539572,546,546,546,546,0
|
|
20230825,152500,49539572,546,546,546,546,0
|
|
20230825,152400,49539572,546,546,546,546,0
|
|
20230825,152300,49539572,546,546,546,546,0
|
|
20230825,152200,49539572,546,546,546,546,0
|
|
20230825,152100,49539572,546,546,546,546,0
|
|
20230825,152000,49539572,546,546,546,546,0
|
|
20230825,151900,49539572,546,533,546,533,8000
|
|
20230825,151800,45274259,533,533,533,533,12
|
|
20230825,151700,45267863,533,533,533,533,10
|
|
20230825,151600,45262533,532,532,532,532,1064
|
|
20230825,151500,44696485,532,532,532,532,278
|
|
20230825,151400,44548589,532,532,532,532,1794
|
|
20230825,151300,43594181,533,533,533,533,500
|
|
20230825,151200,43327681,533,533,533,533,132
|
|
20230825,151100,43257325,534,534,534,534,0
|
|
20230825,151000,43257325,534,534,534,533,793
|
|
20230825,150900,42834219,535,535,535,535,0
|
|
20230825,150800,42834219,535,535,535,535,0
|
|
20230825,150700,42834219,535,535,535,535,408
|
|
20230825,150600,42615939,535,535,535,535,0
|
|
20230825,150500,42615939,535,535,535,535,4
|
|
20230825,150400,42613799,535,535,535,535,32
|
|
20230825,150300,42596679,535,535,535,535,6
|
|
20230825,150200,42593469,535,535,535,535,0
|
|
20230825,150100,42593469,535,535,535,535,65
|
|
20230825,150000,42558694,535,535,535,535,0
|
|
20230825,145900,42558694,535,535,535,535,23
|
|
20230825,145800,42546389,535,535,535,535,500
|
|
20230825,145700,42278889,535,535,535,535,0
|
|
20230825,145600,42278889,535,535,535,535,0
|
|
20230825,145500,42278889,535,535,535,535,0
|
|
20230825,145400,42278889,535,535,535,535,277
|
|
20230825,145300,42130694,537,537,537,537,0
|
|
20230825,145200,42130694,537,537,537,537,0
|
|
20230825,145100,42130694,537,537,537,537,0
|
|
20230825,145000,42130694,537,537,537,537,1
|
|
20230825,144900,42130157,535,535,535,535,0
|
|
20230825,144800,42130157,535,535,535,535,1
|
|
20230825,144700,42129622,537,537,537,537,500
|
|
20230825,144600,41861122,537,537,537,537,0
|
|
20230825,144500,41861122,537,537,537,537,11
|
|
20230825,144400,41855215,535,537,537,535,1010
|
|
20230825,144300,41314845,537,537,537,537,1
|
|
20230825,144200,41314308,535,535,535,535,0
|
|
20230825,144100,41314308,535,535,535,535,0
|
|
20230825,144000,41314308,535,535,535,535,5064
|
|
20230825,143900,38605068,536,536,536,536,1612
|
|
20230825,143800,37741036,537,537,537,537,0
|
|
20230825,143700,37741036,537,537,537,537,371
|
|
20230825,143600,37541809,537,537,537,537,4
|
|
20230825,143500,37539661,537,537,537,537,100
|
|
20230825,143400,37485961,537,537,537,537,0
|
|
20230825,143300,37485961,537,537,537,537,0
|
|
20230825,143200,37485961,537,537,537,537,100
|
|
20230825,143100,37432261,537,537,537,537,1
|
|
20230825,143000,37431724,537,537,537,537,30
|
|
20230825,142900,37415614,537,537,537,537,632
|
|
20230825,142800,37076230,538,538,538,538,2
|
|
20230825,142700,37075154,537,537,537,537,0
|
|
20230825,142600,37075154,537,537,537,537,0
|
|
20230825,142500,37075154,537,537,537,537,0
|
|
20230825,142400,37075154,537,538,538,537,7803
|
|
20230825,142300,32877920,539,539,539,539,0
|
|
20230825,142200,32877920,539,539,539,539,0
|
|
20230825,142100,32877920,539,539,539,538,1287
|
|
20230825,142000,32184733,541,541,541,541,535
|
|
20230825,141900,31895298,540,540,540,540,0
|
|
20230825,141800,31895298,540,540,540,540,0
|
|
20230825,141700,31895298,540,540,540,540,1
|
|
20230825,141600,31894758,539,539,539,539,86
|
|
20230825,141500,31848404,539,539,539,539,1
|
|
20230825,141400,31847865,541,541,541,541,0
|
|
20230825,141300,31847865,541,541,541,541,0
|
|
20230825,141200,31847865,541,541,541,541,0
|
|
20230825,141100,31847865,541,541,541,541,0
|
|
20230825,141000,31847865,541,541,541,541,0
|
|
20230825,140900,31847865,541,541,541,541,0
|
|
20230825,140800,31847865,541,541,541,541,53
|
|
20230825,140700,31819192,541,541,541,541,0
|
|
20230825,140600,31819192,541,541,541,541,0
|
|
20230825,140500,31819192,541,541,541,541,0
|
|
20230825,140400,31819192,541,541,541,541,0
|
|
20230825,140300,31819192,541,541,541,541,0
|
|
20230825,140200,31819192,541,541,541,541,1
|
|
20230825,140100,31818651,540,540,540,540,1
|
|
20230825,140000,31818111,540,540,540,540,3
|
|
20230825,135900,31816491,540,540,540,540,107
|
|
20230825,135800,31758711,540,540,540,540,3
|
|
20230825,135700,31757091,540,541,541,540,103
|
|
20230825,135600,31701371,541,541,541,541,0
|
|
20230825,135500,31701371,541,541,541,541,0
|
|
20230825,135400,31701371,541,541,541,541,10
|
|
20230825,135300,31695961,540,540,540,540,100
|
|
20230825,135200,31641961,541,541,541,541,0
|
|
20230825,135100,31641961,541,541,541,541,250
|
|
20230825,135000,31506711,541,541,541,541,0
|
|
20230825,134900,31506711,541,541,541,541,0
|
|
20230825,134800,31506711,541,541,541,541,100
|
|
20230825,134700,31452611,541,541,541,541,1
|
|
20230825,134600,31452070,540,540,540,540,0
|
|
20230825,134500,31452070,540,540,540,540,100
|
|
20230825,134400,31398070,540,540,540,540,0
|
|
20230825,134300,31398070,540,540,540,540,9
|
|
20230825,134200,31393210,539,539,539,539,0
|
|
20230825,134100,31393210,539,539,539,539,0
|
|
20230825,134000,31393210,539,539,539,539,14
|
|
20230825,133900,31385664,540,539,540,539,301
|
|
20230825,133800,31223424,540,540,540,540,0
|
|
20230825,133700,31223424,540,540,540,540,0
|
|
20230825,133600,31223424,540,540,540,540,0
|
|
20230825,133500,31223424,540,540,540,540,0
|
|
20230825,133400,31223424,540,540,540,540,0
|
|
20230825,133300,31223424,540,540,540,540,0
|
|
20230825,133200,31223424,540,540,540,540,0
|
|
20230825,133100,31223424,540,540,540,540,0
|
|
20230825,133000,31223424,540,540,540,540,0
|
|
20230825,132900,31223424,540,540,540,540,1
|
|
20230825,132800,31222884,540,540,540,540,0
|
|
20230825,132700,31222884,540,540,540,540,90
|
|
20230825,132600,31174284,541,540,541,540,2
|
|
20230825,132500,31173203,540,540,540,540,0
|
|
20230825,132400,31173203,540,540,540,540,0
|
|
20230825,132300,31173203,540,540,540,540,732
|
|
20230825,132200,30777923,540,540,540,540,2
|
|
20230825,132100,30776843,541,541,541,541,150
|
|
20230825,132000,30695693,540,540,540,540,0
|
|
20230825,131900,30695693,540,540,540,540,0
|
|
20230825,131800,30695693,540,540,540,540,0
|
|
20230825,131700,30695693,540,540,540,540,0
|
|
20230825,131600,30695693,540,540,540,540,0
|
|
20230825,131500,30695693,540,540,540,540,0
|
|
20230825,131400,30695693,540,540,540,540,0
|
|
20230825,131300,30695693,540,540,540,540,0
|
|
20230825,131200,30695693,540,540,540,540,0
|
|
20230825,131100,30695693,540,540,540,540,0
|
|
20230825,131000,30695693,540,540,540,540,0
|
|
20230825,130900,30695693,540,540,540,540,0
|
|
20230825,130800,30695693,540,540,540,540,0
|
|
20230825,130700,30695693,540,540,540,540,0
|
|
20230825,130600,30695693,540,540,540,540,0
|
|
20230825,130500,30695693,540,540,540,540,2744
|
|
20230825,130400,29213933,540,540,540,540,0
|
|
20230825,130300,29213933,540,540,540,540,0
|
|
20230825,130200,29213933,540,540,540,540,300
|
|
20230825,130100,29051933,540,540,540,540,223
|
|
20230825,130000,28931513,540,540,540,540,0
|
|
20230825,125900,28931513,540,540,540,540,0
|
|
20230825,125800,28931513,540,540,540,540,0
|
|
20230825,125700,28931513,540,540,540,540,2
|
|
20230825,125600,28930433,540,540,540,540,0
|
|
20230825,125500,28930433,540,540,540,540,10
|
|
20230825,125400,28925033,540,540,540,540,1
|
|
20230825,125300,28924493,540,540,540,540,1
|
|
20230825,125200,28923953,539,539,539,539,0
|
|
20230825,125100,28923953,539,539,539,539,0
|
|
20230825,125000,28923953,539,539,539,539,0
|
|
20230825,124900,28923953,539,539,539,539,1
|
|
20230825,124800,28923414,539,539,539,539,735
|
|
20230825,124700,28527249,540,540,540,540,0
|
|
20230825,124600,28527249,540,540,540,540,0
|
|
20230825,124500,28527249,540,540,540,540,2
|
|
20230825,124400,28526169,539,539,539,539,0
|
|
20230825,124300,28526169,539,539,539,539,0
|
|
20230825,124200,28526169,539,539,539,539,250
|
|
20230825,124100,28391419,540,540,540,540,0
|
|
20230825,124000,28391419,540,540,540,540,1
|
|
20230825,123900,28390879,539,539,539,539,140
|
|
20230825,123800,28315419,541,541,541,541,0
|
|
20230825,123700,28315419,541,541,541,541,0
|
|
20230825,123600,28315419,541,541,541,541,6
|
|
20230825,123500,28312173,541,541,541,541,0
|
|
20230825,123400,28312173,541,541,541,541,0
|
|
20230825,123300,28312173,541,541,541,541,0
|
|
20230825,123200,28312173,541,541,541,541,0
|
|
20230825,123100,28312173,541,541,541,541,0
|
|
20230825,123000,28312173,541,541,541,541,0
|
|
20230825,122900,28312173,541,541,541,541,0
|
|
20230825,122800,28312173,541,541,541,541,0
|
|
20230825,122700,28312173,541,541,541,541,0
|
|
20230825,122600,28312173,541,541,541,541,0
|
|
20230825,122500,28312173,541,541,541,541,0
|
|
20230825,122400,28312173,541,541,541,541,0
|
|
20230825,122300,28312173,541,541,541,541,1
|
|
20230825,122200,28311632,540,540,540,540,4
|
|
20230825,122100,28309472,540,540,540,540,0
|
|
20230825,122000,28309472,540,540,540,540,0
|
|
20230825,121900,28309472,540,540,540,540,0
|
|
20230825,121800,28309472,540,540,540,540,0
|
|
20230825,121700,28309472,540,540,540,540,0
|
|
20230825,121600,28309472,540,540,540,540,0
|
|
20230825,121500,28309472,540,539,540,539,2
|
|
20230825,121400,28308393,539,539,539,539,926
|
|
20230825,121300,27809279,539,539,539,539,75
|
|
20230825,121200,27768854,539,539,539,539,2000
|
|
20230825,121100,26690854,539,539,539,539,0
|
|
20230825,121000,26690854,539,539,539,539,1
|
|
20230825,120900,26690315,538,538,538,538,2774
|
|
20230825,120800,25197903,539,539,539,539,0
|
|
20230825,120700,25197903,539,539,539,539,0
|
|
20230825,120600,25197903,539,539,541,539,589
|
|
20230825,120500,24880429,540,540,540,540,0
|
|
20230825,120400,24880429,540,540,540,540,4514
|
|
20230825,120300,22442869,542,542,542,542,0
|
|
20230825,120200,22442869,542,542,542,542,0
|
|
20230825,120100,22442869,542,542,542,542,0
|
|
20230825,120000,22442869,542,542,542,542,1
|
|
20230825,115900,22442327,540,541,541,540,3935
|
|
20230825,115800,20314807,544,544,544,544,0
|
|
20230825,115700,20314807,544,544,544,544,0
|
|
20230825,115600,20314807,544,544,544,544,0
|
|
20230825,115500,20314807,544,544,544,544,0
|
|
20230825,115400,20314807,544,544,544,544,0
|
|
20230825,115300,20314807,544,544,544,544,0
|
|
20230825,115200,20314807,544,544,544,544,0
|
|
20230825,115100,20314807,544,543,544,543,3
|
|
20230825,115000,20313177,541,541,541,541,0
|
|
20230825,114900,20313177,541,541,541,541,0
|
|
20230825,114800,20313177,541,541,541,541,0
|
|
20230825,114700,20313177,541,541,541,541,20
|
|
20230825,114600,20302357,543,543,543,543,50
|
|
20230825,114500,20275207,543,542,543,542,2000
|
|
20230825,114400,19189209,543,543,543,543,60
|
|
20230825,114300,19156629,543,543,543,543,0
|
|
20230825,114200,19156629,543,543,543,543,0
|
|
20230825,114100,19156629,543,543,543,543,0
|
|
20230825,114000,19156629,543,543,543,543,0
|
|
20230825,113900,19156629,543,543,543,543,0
|
|
20230825,113800,19156629,543,543,543,543,0
|
|
20230825,113700,19156629,543,543,543,543,0
|
|
20230825,113600,19156629,543,543,543,543,0
|
|
20230825,113500,19156629,543,543,543,543,0
|
|
20230825,113400,19156629,543,543,543,543,0
|
|
20230825,113300,19156629,543,543,543,543,1
|
|
20230825,113200,19156086,543,543,543,543,0
|
|
20230825,113100,19156086,543,543,543,543,1
|
|
20230825,113000,19155543,541,541,541,541,0
|
|
20230825,112900,19155543,541,541,541,541,0
|
|
20230825,112800,19155543,541,541,541,541,0
|
|
20230825,112700,19155543,541,541,541,541,0
|
|
20230825,112600,19155543,541,541,541,541,0
|
|
20230825,112500,19155543,541,541,541,541,0
|
|
20230825,112400,19155543,541,541,541,541,0
|
|
20230825,112300,19155543,541,541,541,541,0
|
|
20230825,112200,19155543,541,541,541,541,0
|
|
20230825,112100,19155543,541,541,541,541,73
|
|
20230825,112000,19116050,543,543,543,543,0
|
|
20230825,111900,19116050,543,543,543,543,29
|
|
20230825,111800,19100303,543,543,543,543,3
|
|
20230825,111700,19098674,542,542,542,542,1
|
|
20230825,111600,19098132,542,542,542,542,1260
|
|
20230825,111500,18415212,542,542,542,542,1
|
|
20230825,111400,18414670,542,542,542,542,0
|
|
20230825,111300,18414670,542,542,542,542,0
|
|
20230825,111200,18414670,542,542,542,542,0
|
|
20230825,111100,18414670,542,542,543,542,40
|
|
20230825,111000,18392970,542,542,542,542,6
|
|
20230825,110900,18389718,542,542,542,542,2
|
|
20230825,110800,18388634,542,542,542,542,0
|
|
20230825,110700,18388634,542,542,542,542,0
|
|
20230825,110600,18388634,542,542,542,542,0
|
|
20230825,110500,18388634,542,543,543,542,8
|
|
20230825,110400,18384295,543,543,543,543,0
|
|
20230825,110300,18384295,543,543,543,543,0
|
|
20230825,110200,18384295,543,543,543,543,0
|
|
20230825,110100,18384295,543,543,543,543,0
|
|
20230825,110000,18384295,543,543,543,543,0
|
|
20230825,105900,18384295,543,543,543,543,0
|
|
20230825,105800,18384295,543,543,543,543,1
|
|
20230825,105700,18383752,540,540,540,540,0
|
|
20230825,105600,18383752,540,540,540,540,0
|
|
20230825,105500,18383752,540,540,540,540,0
|
|
20230825,105400,18383752,540,540,540,540,0
|
|
20230825,105300,18383752,540,540,540,540,0
|
|
20230825,105200,18383752,540,540,540,540,0
|
|
20230825,105100,18383752,540,540,540,540,0
|
|
20230825,105000,18383752,540,540,540,540,0
|
|
20230825,104900,18383752,540,543,543,540,17029
|
|
20230825,104800,9178133,544,544,544,544,0
|
|
20230825,104700,9178133,544,544,544,544,0
|
|
20230825,104600,9178133,544,544,544,544,0
|
|
20230825,104500,9178133,544,545,545,544,2
|
|
20230825,104400,9177044,544,544,544,544,0
|
|
20230825,104300,9177044,544,544,544,544,0
|
|
20230825,104200,9177044,544,544,544,544,5
|
|
20230825,104100,9174324,546,546,546,546,0
|
|
20230825,104000,9174324,546,546,546,546,0
|
|
20230825,103900,9174324,546,546,546,546,0
|
|
20230825,103800,9174324,546,546,546,546,0
|
|
20230825,103700,9174324,546,546,546,546,0
|
|
20230825,103600,9174324,546,546,546,546,0
|
|
20230825,103500,9174324,546,546,546,546,0
|
|
20230825,103400,9174324,546,546,546,546,0
|
|
20230825,103300,9174324,546,546,546,546,0
|
|
20230825,103200,9174324,546,546,546,546,90
|
|
20230825,103100,9125184,546,543,546,543,6
|
|
20230825,103000,9121923,543,543,543,543,0
|
|
20230825,102900,9121923,543,543,543,543,5
|
|
20230825,102800,9119208,543,543,543,543,0
|
|
20230825,102700,9119208,543,543,543,543,0
|
|
20230825,102600,9119208,543,543,543,543,0
|
|
20230825,102500,9119208,543,543,543,543,5
|
|
20230825,102400,9116493,541,541,541,541,0
|
|
20230825,102300,9116493,541,542,542,541,500
|
|
20230825,102200,8845780,543,543,543,543,0
|
|
20230825,102100,8845780,543,544,544,543,20
|
|
20230825,102000,8834910,545,545,545,545,0
|
|
20230825,101900,8834910,545,545,545,545,0
|
|
20230825,101800,8834910,545,545,545,545,1
|
|
20230825,101700,8834365,544,544,544,544,0
|
|
20230825,101600,8834365,544,544,544,544,0
|
|
20230825,101500,8834365,544,544,544,544,0
|
|
20230825,101400,8834365,544,544,544,544,0
|
|
20230825,101300,8834365,544,543,544,543,158
|
|
20230825,101200,8748570,545,545,545,545,0
|
|
20230825,101100,8748570,545,545,545,545,0
|
|
20230825,101000,8748570,545,545,545,545,0
|
|
20230825,100900,8748570,545,545,545,545,0
|
|
20230825,100800,8748570,545,543,545,543,11
|
|
20230825,100700,8742593,545,545,545,545,0
|
|
20230825,100600,8742593,545,544,545,544,279
|
|
20230825,100500,8590814,543,544,544,543,956
|
|
20230825,100400,8071567,547,547,547,547,0
|
|
20230825,100300,8071567,547,547,547,547,0
|
|
20230825,100200,8071567,547,547,547,547,0
|
|
20230825,100100,8071567,547,547,547,547,0
|
|
20230825,100000,8071567,547,547,547,547,0
|
|
20230825,095900,8071567,547,547,547,547,0
|
|
20230825,095800,8071567,547,547,547,547,0
|
|
20230825,095700,8071567,547,547,547,547,0
|
|
20230825,095600,8071567,547,547,547,547,0
|
|
20230825,095500,8071567,547,547,547,547,1
|
|
20230825,095400,8071020,546,546,546,546,0
|
|
20230825,095300,8071020,546,546,546,546,9
|
|
20230825,095200,8066106,546,546,546,546,1000
|
|
20230825,095100,7520106,546,546,546,546,0
|
|
20230825,095000,7520106,546,546,546,546,1000
|
|
20230825,094900,6974106,546,546,546,546,1
|
|
20230825,094800,6973560,545,546,546,545,1014
|
|
20230825,094700,6419930,543,545,545,543,2023
|
|
20230825,094600,5317439,545,545,545,545,0
|
|
20230825,094500,5317439,545,545,545,545,1
|
|
20230825,094400,5316894,543,543,543,543,0
|
|
20230825,094300,5316894,543,543,543,543,114
|
|
20230825,094200,5254992,543,543,543,543,735
|
|
20230825,094100,4855887,546,546,546,546,0
|
|
20230825,094000,4855887,546,546,546,546,0
|
|
20230825,093900,4855887,546,546,546,546,0
|
|
20230825,093800,4855887,546,545,546,545,9
|
|
20230825,093700,4850974,546,546,546,546,21
|
|
20230825,093600,4839508,546,545,546,544,22
|
|
20230825,093500,4827527,545,545,545,545,0
|
|
20230825,093400,4827527,545,545,545,544,21
|
|
20230825,093300,4816101,544,547,547,544,40
|
|
20230825,093200,4794281,543,544,548,543,318
|
|
20230825,093100,4621561,548,547,548,547,190
|
|
20230825,093000,4517616,547,547,547,547,0
|
|
20230825,092900,4517616,547,546,547,545,11
|
|
20230825,092800,4511614,545,545,545,545,37
|
|
20230825,092700,4491449,548,546,548,546,133
|
|
20230825,092600,4418688,548,547,548,547,123
|
|
20230825,092500,4351404,548,547,548,546,733
|
|
20230825,092400,3949848,548,545,548,545,206
|
|
20230825,092300,3837564,548,546,548,545,499
|
|
20230825,092200,3564774,548,547,548,547,356
|
|
20230825,092100,3370021,548,548,548,546,2489
|
|
20230825,092000,2010302,547,547,547,547,29
|
|
20230825,091900,1994439,548,547,548,547,616
|
|
20230825,091800,1657486,548,546,548,546,120
|
|
20230825,091700,1591854,548,546,548,546,227
|
|
20230825,091600,1467775,546,545,548,545,128
|
|
20230825,091500,1397759,546,546,547,545,10
|
|
20230825,091400,1392298,548,546,548,545,81
|
|
20230825,091300,1348066,547,547,547,547,0
|
|
20230825,091200,1348066,547,547,547,547,0
|
|
20230825,091100,1348066,547,547,547,547,0
|
|
20230825,091000,1348066,547,547,547,547,5
|
|
20230825,090900,1345331,548,548,548,548,0
|
|
20230825,090800,1345331,548,548,548,548,0
|
|
20230825,090700,1345331,548,548,548,548,222
|
|
20230825,090600,1223675,548,548,548,548,1
|
|
20230825,090500,1223127,552,549,552,548,80
|
|
20230825,090400,1179190,550,550,550,550,0
|
|
20230825,090300,1179190,550,550,550,550,909
|
|
20230825,090200,679240,550,549,550,549,52
|
|
20230825,090100,650643,550,546,550,546,153
|
|
20230825,090000,566897,551,552,552,551,1027
|