585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184200,97855945,556,556,556,556,1982
|
|
20230829,184100,97855945,556,556,556,556,0
|
|
20230829,184000,97855945,556,556,556,556,0
|
|
20230829,183900,97855945,556,556,556,556,0
|
|
20230829,183800,97855945,556,556,556,556,0
|
|
20230829,183700,97855945,556,556,556,556,0
|
|
20230829,183600,97855945,556,556,556,556,0
|
|
20230829,183500,97855945,556,556,556,556,0
|
|
20230829,183400,97855945,556,556,556,556,0
|
|
20230829,183300,97855945,556,556,556,556,0
|
|
20230829,183200,97855945,556,556,556,556,0
|
|
20230829,183100,97855945,556,556,556,556,0
|
|
20230829,183000,97855945,556,556,556,556,0
|
|
20230829,182900,97855945,556,556,556,556,0
|
|
20230829,182800,97855945,556,556,556,556,0
|
|
20230829,182700,97855945,556,556,556,556,0
|
|
20230829,182600,97855945,556,556,556,556,0
|
|
20230829,182500,97855945,556,556,556,556,0
|
|
20230829,182400,97855945,556,556,556,556,0
|
|
20230829,182300,97855945,556,556,556,556,0
|
|
20230829,182200,97855945,556,556,556,556,0
|
|
20230829,182100,97855945,556,556,556,556,0
|
|
20230829,182000,97855945,556,556,556,556,0
|
|
20230829,181900,97855945,556,556,556,556,0
|
|
20230829,181800,97855945,556,556,556,556,0
|
|
20230829,181700,97855945,556,556,556,556,0
|
|
20230829,181600,97855945,556,556,556,556,0
|
|
20230829,181500,97855945,556,556,556,556,0
|
|
20230829,181400,97855945,556,556,556,556,0
|
|
20230829,181300,97855945,556,556,556,556,0
|
|
20230829,181200,97855945,556,556,556,556,1982
|
|
20230829,181100,97855945,556,556,556,556,0
|
|
20230829,181000,97855945,556,556,556,556,0
|
|
20230829,180900,97855945,556,556,556,556,0
|
|
20230829,180800,97855945,556,556,556,556,0
|
|
20230829,180700,97855945,556,556,556,556,0
|
|
20230829,180600,97855945,556,556,556,556,0
|
|
20230829,180500,97855945,556,556,556,556,0
|
|
20230829,180400,97855945,556,556,556,556,0
|
|
20230829,180300,97855945,556,556,556,556,0
|
|
20230829,180200,97855945,556,556,556,556,0
|
|
20230829,180100,97855945,556,556,556,556,0
|
|
20230829,180000,97855945,556,556,556,556,0
|
|
20230829,175900,97855945,556,556,556,556,0
|
|
20230829,175800,97855945,556,556,556,556,0
|
|
20230829,175700,97855945,556,556,556,556,0
|
|
20230829,175600,97855945,556,556,556,556,0
|
|
20230829,175500,97855945,556,556,556,556,0
|
|
20230829,175400,97855945,556,556,556,556,0
|
|
20230829,175300,97855945,556,556,556,556,0
|
|
20230829,175200,97855945,556,556,556,556,0
|
|
20230829,175100,97855945,556,556,556,556,0
|
|
20230829,175000,97855945,556,556,556,556,0
|
|
20230829,174900,97855945,556,556,556,556,0
|
|
20230829,174800,97855945,556,556,556,556,0
|
|
20230829,174700,97855945,556,556,556,556,0
|
|
20230829,174600,97855945,556,556,556,556,0
|
|
20230829,174500,97855945,556,556,556,556,0
|
|
20230829,174400,97855945,556,556,556,556,0
|
|
20230829,174300,97855945,556,556,556,556,0
|
|
20230829,174200,97855945,556,556,556,556,1982
|
|
20230829,174100,97855945,556,556,556,556,0
|
|
20230829,174000,97855945,556,556,556,556,0
|
|
20230829,173900,97855945,556,556,556,556,0
|
|
20230829,173800,97855945,556,556,556,556,0
|
|
20230829,173700,97855945,556,556,556,556,0
|
|
20230829,173600,97855945,556,556,556,556,0
|
|
20230829,173500,97855945,556,556,556,556,0
|
|
20230829,173400,97855945,556,556,556,556,0
|
|
20230829,173300,97855945,556,556,556,556,0
|
|
20230829,173200,97855945,556,556,556,556,0
|
|
20230829,173100,97855945,556,556,556,556,0
|
|
20230829,173000,97855945,556,556,556,556,0
|
|
20230829,172900,97855945,556,556,556,556,0
|
|
20230829,172800,97855945,556,556,556,556,0
|
|
20230829,172700,97855945,556,556,556,556,0
|
|
20230829,172600,97855945,556,556,556,556,0
|
|
20230829,172500,97855945,556,556,556,556,0
|
|
20230829,172400,97855945,556,556,556,556,0
|
|
20230829,172300,97855945,556,556,556,556,0
|
|
20230829,172200,97855945,556,556,556,556,0
|
|
20230829,172100,97855945,556,556,556,556,0
|
|
20230829,172000,97855945,556,556,556,556,0
|
|
20230829,171900,97855945,556,556,556,556,0
|
|
20230829,171800,97855945,556,556,556,556,0
|
|
20230829,171700,97855945,556,556,556,556,0
|
|
20230829,171600,97855945,556,556,556,556,0
|
|
20230829,171500,97855945,556,556,556,556,0
|
|
20230829,171400,97855945,556,556,556,556,0
|
|
20230829,171300,97855945,556,556,556,556,0
|
|
20230829,171200,97855945,556,556,556,556,1982
|
|
20230829,171100,97855945,556,556,556,556,0
|
|
20230829,171000,97855945,556,556,556,556,0
|
|
20230829,170900,97855945,556,556,556,556,0
|
|
20230829,170800,97855945,556,556,556,556,0
|
|
20230829,170700,97855945,556,556,556,556,0
|
|
20230829,170600,97855945,556,556,556,556,0
|
|
20230829,170500,97855945,556,556,556,556,0
|
|
20230829,170400,97855945,556,556,556,556,0
|
|
20230829,170300,97855945,556,556,556,556,0
|
|
20230829,170200,97855945,556,556,556,556,0
|
|
20230829,170100,97855945,556,556,556,556,0
|
|
20230829,170000,97855945,556,556,556,556,0
|
|
20230829,165900,97855945,556,556,556,556,0
|
|
20230829,165800,97855945,556,556,556,556,0
|
|
20230829,165700,97855945,556,556,556,556,0
|
|
20230829,165600,97855945,556,556,556,556,0
|
|
20230829,165500,97855945,556,556,556,556,0
|
|
20230829,165400,97855945,556,556,556,556,0
|
|
20230829,165300,97855945,556,556,556,556,0
|
|
20230829,165200,97855945,556,556,556,556,0
|
|
20230829,165100,97855945,556,556,556,556,0
|
|
20230829,165000,97855945,556,556,556,556,0
|
|
20230829,164900,97855945,556,556,556,556,0
|
|
20230829,164800,97855945,556,556,556,556,0
|
|
20230829,164700,97855945,556,556,556,556,0
|
|
20230829,164600,97855945,556,556,556,556,0
|
|
20230829,164500,97855945,556,556,556,556,0
|
|
20230829,164400,97855945,556,556,556,556,0
|
|
20230829,164300,97855945,556,556,556,556,0
|
|
20230829,164200,97855945,556,556,556,556,1982
|
|
20230829,164100,97855945,556,556,556,556,0
|
|
20230829,164000,97855945,556,556,556,556,0
|
|
20230829,163900,97855945,556,556,556,556,0
|
|
20230829,163800,97855945,556,556,556,556,0
|
|
20230829,163700,97855945,556,556,556,556,0
|
|
20230829,163600,97855945,556,556,556,556,0
|
|
20230829,163500,97855945,556,556,556,556,0
|
|
20230829,163400,97855945,556,556,556,556,0
|
|
20230829,163300,97855945,556,556,556,556,0
|
|
20230829,163200,97855945,556,556,556,556,0
|
|
20230829,163100,97855945,556,556,556,556,0
|
|
20230829,163000,97855945,556,556,556,556,0
|
|
20230829,162900,97855945,556,556,556,556,0
|
|
20230829,162800,97855945,556,556,556,556,0
|
|
20230829,162700,97855945,556,556,556,556,0
|
|
20230829,162600,97855945,556,556,556,556,0
|
|
20230829,162500,97855945,556,556,556,556,0
|
|
20230829,162400,97855945,556,556,556,556,0
|
|
20230829,162300,97855945,556,556,556,556,0
|
|
20230829,162200,97855945,556,556,556,556,0
|
|
20230829,162100,97855945,556,556,556,556,0
|
|
20230829,162000,97855945,556,556,556,556,0
|
|
20230829,161900,97855945,556,556,556,556,0
|
|
20230829,161800,97855945,556,556,556,556,0
|
|
20230829,161700,97855945,556,556,556,556,0
|
|
20230829,161600,97855945,556,556,556,556,0
|
|
20230829,161500,97855945,556,556,556,556,0
|
|
20230829,161400,97855945,556,556,556,556,0
|
|
20230829,161300,97855945,556,556,556,556,0
|
|
20230829,161200,97855945,556,556,556,556,1982
|
|
20230829,161100,97855945,556,556,556,556,0
|
|
20230829,161000,97855945,556,556,556,556,0
|
|
20230829,160900,97855945,556,556,556,556,0
|
|
20230829,160800,97855945,556,556,556,556,0
|
|
20230829,160700,97855945,556,556,556,556,0
|
|
20230829,160600,97855945,556,556,556,556,0
|
|
20230829,160500,97855945,556,556,556,556,0
|
|
20230829,160400,97855945,556,556,556,556,0
|
|
20230829,160300,97855945,556,556,556,556,0
|
|
20230829,160200,97855945,556,556,556,556,0
|
|
20230829,160100,97855945,556,556,556,556,0
|
|
20230829,160000,97855945,556,556,556,556,0
|
|
20230829,155900,97855945,556,556,556,556,0
|
|
20230829,155800,97855945,556,556,556,556,0
|
|
20230829,155700,97855945,556,556,556,556,0
|
|
20230829,155600,97855945,556,556,556,556,0
|
|
20230829,155500,97855945,556,556,556,556,0
|
|
20230829,155400,97855945,556,556,556,556,0
|
|
20230829,155300,97855945,556,556,556,556,0
|
|
20230829,155200,97855945,556,556,556,556,0
|
|
20230829,155100,97855945,556,556,556,556,0
|
|
20230829,155000,97855945,556,556,556,556,0
|
|
20230829,154900,97855945,556,556,556,556,0
|
|
20230829,154800,97855945,556,556,556,556,0
|
|
20230829,154700,97855945,556,556,556,556,0
|
|
20230829,154600,97855945,556,556,556,556,0
|
|
20230829,154500,97855945,556,556,556,556,0
|
|
20230829,154400,97855945,556,556,556,556,0
|
|
20230829,154300,97855945,556,556,556,556,0
|
|
20230829,154200,97855945,556,556,556,556,1982
|
|
20230829,154100,97855945,556,556,556,556,0
|
|
20230829,154000,97855945,556,556,556,556,0
|
|
20230829,153900,97855945,556,556,556,556,0
|
|
20230829,153800,97855945,556,556,556,556,0
|
|
20230829,153700,97855945,556,556,556,556,0
|
|
20230829,153600,97855945,556,556,556,556,0
|
|
20230829,153500,97855945,556,556,556,556,0
|
|
20230829,153400,97855945,556,556,556,556,0
|
|
20230829,153300,97855945,556,556,556,556,0
|
|
20230829,153200,97855945,556,556,556,556,0
|
|
20230829,153100,97855945,556,556,556,556,0
|
|
20230829,153000,97855945,556,556,556,556,1982
|
|
20230829,152900,96753953,556,556,556,556,0
|
|
20230829,152800,96753953,556,556,556,556,0
|
|
20230829,152700,96753953,556,556,556,556,0
|
|
20230829,152600,96753953,556,556,556,556,0
|
|
20230829,152500,96753953,556,556,556,556,0
|
|
20230829,152400,96753953,556,556,556,556,0
|
|
20230829,152300,96753953,556,556,556,556,0
|
|
20230829,152200,96753953,556,556,556,556,0
|
|
20230829,152100,96753953,556,556,556,556,0
|
|
20230829,152000,96753953,556,556,556,556,0
|
|
20230829,151900,96753953,556,547,556,547,15000
|
|
20230829,151800,88485755,546,546,546,546,8
|
|
20230829,151700,88481387,546,547,547,546,413
|
|
20230829,151600,88255480,547,547,547,547,0
|
|
20230829,151500,88255480,547,547,547,547,0
|
|
20230829,151400,88255480,547,547,547,547,0
|
|
20230829,151300,88255480,547,547,547,547,0
|
|
20230829,151200,88255480,547,547,547,547,0
|
|
20230829,151100,88255480,547,547,547,547,0
|
|
20230829,151000,88255480,547,547,547,547,0
|
|
20230829,150900,88255480,547,547,547,547,0
|
|
20230829,150800,88255480,547,547,547,547,0
|
|
20230829,150700,88255480,547,547,547,547,1
|
|
20230829,150600,88254933,544,544,544,544,0
|
|
20230829,150500,88254933,544,544,544,544,0
|
|
20230829,150400,88254933,544,544,544,544,0
|
|
20230829,150300,88254933,544,544,544,544,0
|
|
20230829,150200,88254933,544,544,544,544,0
|
|
20230829,150100,88254933,544,544,544,544,0
|
|
20230829,150000,88254933,544,544,544,544,0
|
|
20230829,145900,88254933,544,544,544,544,0
|
|
20230829,145800,88254933,544,544,544,544,0
|
|
20230829,145700,88254933,544,544,544,544,9
|
|
20230829,145600,88250037,544,544,544,544,0
|
|
20230829,145500,88250037,544,544,544,544,0
|
|
20230829,145400,88250037,544,544,544,544,0
|
|
20230829,145300,88250037,544,544,544,544,0
|
|
20230829,145200,88250037,544,544,544,544,0
|
|
20230829,145100,88250037,544,544,544,544,0
|
|
20230829,145000,88250037,544,544,544,544,0
|
|
20230829,144900,88250037,544,544,544,544,0
|
|
20230829,144800,88250037,544,544,544,544,0
|
|
20230829,144700,88250037,544,544,544,544,18
|
|
20230829,144600,88240245,544,544,544,544,0
|
|
20230829,144500,88240245,544,544,544,544,0
|
|
20230829,144400,88240245,544,544,544,544,0
|
|
20230829,144300,88240245,544,544,544,544,0
|
|
20230829,144200,88240245,544,544,544,544,23
|
|
20230829,144100,88227733,544,544,544,544,0
|
|
20230829,144000,88227733,544,544,544,544,0
|
|
20230829,143900,88227733,544,544,544,544,0
|
|
20230829,143800,88227733,544,544,544,544,0
|
|
20230829,143700,88227733,544,544,544,544,0
|
|
20230829,143600,88227733,544,544,544,544,4418
|
|
20230829,143500,85824341,543,543,543,543,0
|
|
20230829,143400,85824341,543,543,543,543,0
|
|
20230829,143300,85824341,543,543,543,543,0
|
|
20230829,143200,85824341,543,543,543,543,0
|
|
20230829,143100,85824341,543,543,543,543,241
|
|
20230829,143000,85693478,543,543,543,543,0
|
|
20230829,142900,85693478,543,543,543,543,0
|
|
20230829,142800,85693478,543,543,543,543,0
|
|
20230829,142700,85693478,543,543,543,543,1
|
|
20230829,142600,85692935,544,544,544,544,0
|
|
20230829,142500,85692935,544,544,544,544,0
|
|
20230829,142400,85692935,544,544,544,544,0
|
|
20230829,142300,85692935,544,544,544,544,0
|
|
20230829,142200,85692935,544,544,544,544,1
|
|
20230829,142100,85692391,543,543,543,543,0
|
|
20230829,142000,85692391,543,543,543,543,0
|
|
20230829,141900,85692391,543,543,543,543,150
|
|
20230829,141800,85610941,543,543,543,543,0
|
|
20230829,141700,85610941,543,544,544,543,455
|
|
20230829,141600,85363866,545,545,545,545,0
|
|
20230829,141500,85363866,545,545,545,545,0
|
|
20230829,141400,85363866,545,545,545,545,70
|
|
20230829,141300,85325716,545,545,545,545,0
|
|
20230829,141200,85325716,545,545,545,545,2
|
|
20230829,141100,85324626,542,542,542,542,0
|
|
20230829,141000,85324626,542,542,542,542,20
|
|
20230829,140900,85313786,542,542,542,542,0
|
|
20230829,140800,85313786,542,542,542,542,0
|
|
20230829,140700,85313786,542,542,542,542,0
|
|
20230829,140600,85313786,542,542,542,542,0
|
|
20230829,140500,85313786,542,542,542,542,0
|
|
20230829,140400,85313786,542,542,542,542,0
|
|
20230829,140300,85313786,542,542,542,542,0
|
|
20230829,140200,85313786,542,542,542,542,0
|
|
20230829,140100,85313786,542,542,542,542,0
|
|
20230829,140000,85313786,542,542,542,542,0
|
|
20230829,135900,85313786,542,542,542,542,0
|
|
20230829,135800,85313786,542,542,542,542,0
|
|
20230829,135700,85313786,542,542,542,542,0
|
|
20230829,135600,85313786,542,543,543,542,1076
|
|
20230829,135500,84729627,545,545,545,545,0
|
|
20230829,135400,84729627,545,545,545,545,0
|
|
20230829,135300,84729627,545,545,545,545,100
|
|
20230829,135200,84675127,544,544,544,544,0
|
|
20230829,135100,84675127,544,544,544,544,0
|
|
20230829,135000,84675127,544,544,544,544,0
|
|
20230829,134900,84675127,544,544,544,544,1076
|
|
20230829,134800,84089783,544,544,544,544,87
|
|
20230829,134700,84042455,544,544,544,544,0
|
|
20230829,134600,84042455,544,544,544,544,1000
|
|
20230829,134500,83498455,544,544,544,544,0
|
|
20230829,134400,83498455,544,544,544,544,0
|
|
20230829,134300,83498455,544,544,544,544,0
|
|
20230829,134200,83498455,544,544,544,544,190
|
|
20230829,134100,83395095,544,544,544,544,0
|
|
20230829,134000,83395095,544,544,544,544,90
|
|
20230829,133900,83346135,543,543,543,543,17
|
|
20230829,133800,83336904,543,543,543,543,0
|
|
20230829,133700,83336904,543,543,543,543,0
|
|
20230829,133600,83336904,543,543,543,543,0
|
|
20230829,133500,83336904,543,543,543,543,2
|
|
20230829,133400,83335818,543,543,543,543,0
|
|
20230829,133300,83335818,543,543,543,543,0
|
|
20230829,133200,83335818,543,543,543,543,0
|
|
20230829,133100,83335818,543,543,543,543,0
|
|
20230829,133000,83335818,543,543,543,543,0
|
|
20230829,132900,83335818,543,543,543,543,0
|
|
20230829,132800,83335818,543,543,543,543,0
|
|
20230829,132700,83335818,543,543,543,543,0
|
|
20230829,132600,83335818,543,543,543,543,0
|
|
20230829,132500,83335818,543,543,543,543,614
|
|
20230829,132400,83002416,542,542,542,542,0
|
|
20230829,132300,83002416,542,542,542,542,81
|
|
20230829,132200,82958514,542,542,542,542,0
|
|
20230829,132100,82958514,542,542,542,542,0
|
|
20230829,132000,82958514,542,543,543,542,2308
|
|
20230829,131900,81707577,542,542,542,542,0
|
|
20230829,131800,81707577,542,542,542,542,0
|
|
20230829,131700,81707577,542,542,542,542,0
|
|
20230829,131600,81707577,542,542,542,542,0
|
|
20230829,131500,81707577,542,542,542,542,0
|
|
20230829,131400,81707577,542,542,542,542,0
|
|
20230829,131300,81707577,542,544,544,542,5000
|
|
20230829,131200,78996231,545,545,545,545,0
|
|
20230829,131100,78996231,545,545,545,545,0
|
|
20230829,131000,78996231,545,545,545,545,0
|
|
20230829,130900,78996231,545,545,545,545,0
|
|
20230829,130800,78996231,545,545,545,545,0
|
|
20230829,130700,78996231,545,545,545,545,0
|
|
20230829,130600,78996231,545,545,545,545,0
|
|
20230829,130500,78996231,545,546,546,545,214
|
|
20230829,130400,78879582,546,546,546,546,0
|
|
20230829,130300,78879582,546,546,546,546,0
|
|
20230829,130200,78879582,546,546,546,546,0
|
|
20230829,130100,78879582,546,546,546,546,0
|
|
20230829,130000,78879582,546,546,546,546,0
|
|
20230829,125900,78879582,546,546,546,546,0
|
|
20230829,125800,78879582,546,546,546,546,0
|
|
20230829,125700,78879582,546,546,546,546,0
|
|
20230829,125600,78879582,546,546,546,546,0
|
|
20230829,125500,78879582,546,546,546,546,0
|
|
20230829,125400,78879582,546,546,546,546,0
|
|
20230829,125300,78879582,546,546,546,546,0
|
|
20230829,125200,78879582,546,546,546,546,0
|
|
20230829,125100,78879582,546,546,546,546,0
|
|
20230829,125000,78879582,546,546,546,546,6
|
|
20230829,124900,78876306,546,546,546,546,0
|
|
20230829,124800,78876306,546,546,546,546,10
|
|
20230829,124700,78870846,546,546,546,546,50
|
|
20230829,124600,78843546,546,546,546,546,0
|
|
20230829,124500,78843546,546,546,546,546,0
|
|
20230829,124400,78843546,546,546,546,546,8
|
|
20230829,124300,78839178,546,546,546,546,0
|
|
20230829,124200,78839178,546,546,546,546,0
|
|
20230829,124100,78839178,546,546,546,546,0
|
|
20230829,124000,78839178,546,546,546,546,823
|
|
20230829,123900,78389820,546,546,546,546,0
|
|
20230829,123800,78389820,546,546,546,546,0
|
|
20230829,123700,78389820,546,546,546,546,0
|
|
20230829,123600,78389820,546,546,546,546,0
|
|
20230829,123500,78389820,546,546,546,546,0
|
|
20230829,123400,78389820,546,546,546,546,0
|
|
20230829,123300,78389820,546,546,546,546,0
|
|
20230829,123200,78389820,546,546,546,546,0
|
|
20230829,123100,78389820,546,546,546,546,0
|
|
20230829,123000,78389820,546,546,546,546,0
|
|
20230829,122900,78389820,546,546,546,546,10
|
|
20230829,122800,78384360,546,546,546,546,28
|
|
20230829,122700,78369072,546,546,546,546,0
|
|
20230829,122600,78369072,546,546,546,546,0
|
|
20230829,122500,78369072,546,546,546,546,0
|
|
20230829,122400,78369072,546,546,546,546,0
|
|
20230829,122300,78369072,546,546,546,546,0
|
|
20230829,122200,78369072,546,546,546,546,16
|
|
20230829,122100,78360336,546,546,546,546,0
|
|
20230829,122000,78360336,546,546,546,546,0
|
|
20230829,121900,78360336,546,546,546,546,1
|
|
20230829,121800,78359790,546,546,546,546,0
|
|
20230829,121700,78359790,546,546,546,546,0
|
|
20230829,121600,78359790,546,546,546,546,0
|
|
20230829,121500,78359790,546,546,546,546,0
|
|
20230829,121400,78359790,546,546,546,546,3
|
|
20230829,121300,78358152,546,546,546,546,1
|
|
20230829,121200,78357606,545,545,545,545,0
|
|
20230829,121100,78357606,545,545,545,545,0
|
|
20230829,121000,78357606,545,545,545,545,0
|
|
20230829,120900,78357606,545,545,545,545,0
|
|
20230829,120800,78357606,545,545,545,545,0
|
|
20230829,120700,78357606,545,545,545,545,0
|
|
20230829,120600,78357606,545,545,545,545,0
|
|
20230829,120500,78357606,545,545,545,545,0
|
|
20230829,120400,78357606,545,545,545,545,0
|
|
20230829,120300,78357606,545,545,545,545,0
|
|
20230829,120200,78357606,545,545,545,545,0
|
|
20230829,120100,78357606,545,545,545,545,0
|
|
20230829,120000,78357606,545,545,545,545,0
|
|
20230829,115900,78357606,545,545,545,545,0
|
|
20230829,115800,78357606,545,545,545,545,10
|
|
20230829,115700,78352156,545,546,546,545,980
|
|
20230829,115600,77818040,546,546,546,546,0
|
|
20230829,115500,77818040,546,546,546,546,0
|
|
20230829,115400,77818040,546,546,546,546,0
|
|
20230829,115300,77818040,546,546,546,546,7
|
|
20230829,115200,77814218,547,547,547,547,0
|
|
20230829,115100,77814218,547,547,547,547,0
|
|
20230829,115000,77814218,547,547,547,547,0
|
|
20230829,114900,77814218,547,547,547,547,0
|
|
20230829,114800,77814218,547,547,547,547,0
|
|
20230829,114700,77814218,547,547,547,547,0
|
|
20230829,114600,77814218,547,547,547,547,1
|
|
20230829,114500,77813671,549,549,549,549,0
|
|
20230829,114400,77813671,549,549,549,549,2
|
|
20230829,114300,77812573,549,549,549,549,0
|
|
20230829,114200,77812573,549,549,549,549,0
|
|
20230829,114100,77812573,549,549,549,549,0
|
|
20230829,114000,77812573,549,549,549,549,0
|
|
20230829,113900,77812573,549,549,549,549,0
|
|
20230829,113800,77812573,549,549,549,549,0
|
|
20230829,113700,77812573,549,549,549,549,0
|
|
20230829,113600,77812573,549,549,549,549,0
|
|
20230829,113500,77812573,549,549,549,549,2
|
|
20230829,113400,77811475,549,549,549,549,3
|
|
20230829,113300,77809828,549,549,549,549,0
|
|
20230829,113200,77809828,549,549,549,549,0
|
|
20230829,113100,77809828,549,549,549,549,0
|
|
20230829,113000,77809828,549,549,549,549,0
|
|
20230829,112900,77809828,549,549,549,549,0
|
|
20230829,112800,77809828,549,549,549,549,0
|
|
20230829,112700,77809828,549,549,549,549,0
|
|
20230829,112600,77809828,549,549,549,549,0
|
|
20230829,112500,77809828,549,549,549,549,0
|
|
20230829,112400,77809828,549,549,549,549,0
|
|
20230829,112300,77809828,549,549,549,549,8
|
|
20230829,112200,77805436,549,549,549,549,0
|
|
20230829,112100,77805436,549,549,549,549,0
|
|
20230829,112000,77805436,549,549,549,549,0
|
|
20230829,111900,77805436,549,549,549,549,0
|
|
20230829,111800,77805436,549,549,549,549,0
|
|
20230829,111700,77805436,549,549,549,549,0
|
|
20230829,111600,77805436,549,549,549,549,0
|
|
20230829,111500,77805436,549,549,549,549,1
|
|
20230829,111400,77804887,549,549,549,549,0
|
|
20230829,111300,77804887,549,549,549,549,0
|
|
20230829,111200,77804887,549,549,549,549,0
|
|
20230829,111100,77804887,549,549,549,549,0
|
|
20230829,111000,77804887,549,549,549,549,0
|
|
20230829,110900,77804887,549,549,549,549,0
|
|
20230829,110800,77804887,549,549,549,549,0
|
|
20230829,110700,77804887,549,549,549,549,3
|
|
20230829,110600,77803240,543,544,544,543,1080
|
|
20230829,110500,77216734,550,550,550,550,0
|
|
20230829,110400,77216734,550,550,550,550,1000
|
|
20230829,110300,76666734,544,544,544,544,0
|
|
20230829,110200,76666734,544,544,544,544,0
|
|
20230829,110100,76666734,544,544,544,544,10
|
|
20230829,110000,76661294,544,544,544,544,0
|
|
20230829,105900,76661294,544,544,544,544,0
|
|
20230829,105800,76661294,544,544,544,544,0
|
|
20230829,105700,76661294,544,544,544,544,0
|
|
20230829,105600,76661294,544,544,544,544,0
|
|
20230829,105500,76661294,544,544,544,544,0
|
|
20230829,105400,76661294,544,544,544,544,0
|
|
20230829,105300,76661294,544,544,544,544,0
|
|
20230829,105200,76661294,544,544,544,544,0
|
|
20230829,105100,76661294,544,544,544,544,37
|
|
20230829,105000,76641166,549,549,549,549,35
|
|
20230829,104900,76621951,549,549,549,549,0
|
|
20230829,104800,76621951,549,549,549,549,0
|
|
20230829,104700,76621951,549,549,549,549,0
|
|
20230829,104600,76621951,549,543,549,543,7281
|
|
20230829,104500,72649551,543,543,543,543,0
|
|
20230829,104400,72649551,543,543,543,543,0
|
|
20230829,104300,72649551,543,543,543,543,0
|
|
20230829,104200,72649551,543,543,543,543,328
|
|
20230829,104100,72471447,544,544,544,544,172
|
|
20230829,104000,72377879,544,544,544,544,1000
|
|
20230829,103900,71833879,544,544,544,544,1349
|
|
20230829,103800,71100023,545,545,545,545,113
|
|
20230829,103700,71038438,545,545,545,545,56
|
|
20230829,103600,71007918,545,545,545,545,351
|
|
20230829,103500,70816623,545,546,546,545,5030
|
|
20230829,103400,68072243,547,547,547,547,0
|
|
20230829,103300,68072243,547,547,547,547,649
|
|
20230829,103200,67717240,548,548,548,548,0
|
|
20230829,103100,67717240,548,548,548,548,3
|
|
20230829,103000,67715596,548,548,548,548,0
|
|
20230829,102900,67715596,548,548,548,548,0
|
|
20230829,102800,67715596,548,548,548,548,0
|
|
20230829,102700,67715596,548,548,548,548,0
|
|
20230829,102600,67715596,548,548,548,548,0
|
|
20230829,102500,67715596,548,548,548,548,0
|
|
20230829,102400,67715596,548,548,548,548,0
|
|
20230829,102300,67715596,548,548,548,548,0
|
|
20230829,102200,67715596,548,548,548,548,0
|
|
20230829,102100,67715596,548,548,548,548,0
|
|
20230829,102000,67715596,548,548,548,548,2
|
|
20230829,101900,67714500,548,548,548,548,0
|
|
20230829,101800,67714500,548,548,548,548,100
|
|
20230829,101700,67659700,547,547,547,547,0
|
|
20230829,101600,67659700,547,547,547,547,0
|
|
20230829,101500,67659700,547,547,547,547,0
|
|
20230829,101400,67659700,547,547,547,547,40
|
|
20230829,101300,67637820,547,547,547,547,0
|
|
20230829,101200,67637820,547,547,547,547,0
|
|
20230829,101100,67637820,547,547,547,547,33
|
|
20230829,101000,67619769,547,547,547,547,0
|
|
20230829,100900,67619769,547,547,547,547,0
|
|
20230829,100800,67619769,547,547,547,547,0
|
|
20230829,100700,67619769,547,547,547,547,0
|
|
20230829,100600,67619769,547,547,547,547,0
|
|
20230829,100500,67619769,547,547,547,547,0
|
|
20230829,100400,67619769,547,547,547,547,0
|
|
20230829,100300,67619769,547,550,550,547,2
|
|
20230829,100200,67618672,553,553,553,553,0
|
|
20230829,100100,67618672,553,553,553,553,0
|
|
20230829,100000,67618672,553,553,554,553,4704
|
|
20230829,095900,65017359,552,552,552,552,29
|
|
20230829,095800,65001351,552,553,553,552,172
|
|
20230829,095700,64906307,558,548,558,548,30071
|
|
20230829,095600,48317987,548,548,550,548,32167
|
|
20230829,095500,30671487,547,545,547,545,17940
|
|
20230829,095400,20861704,546,546,546,546,0
|
|
20230829,095300,20861704,546,543,546,543,5000
|
|
20230829,095200,18137364,542,542,542,542,2071
|
|
20230829,095100,17014882,538,540,542,538,10002
|
|
20230829,095000,11601210,540,540,540,540,10000
|
|
20230829,094900,6201210,540,540,540,540,0
|
|
20230829,094800,6201210,540,540,540,540,3
|
|
20230829,094700,6199590,538,542,542,538,1495
|
|
20230829,094600,5395272,542,542,542,542,0
|
|
20230829,094500,5395272,542,542,542,542,0
|
|
20230829,094400,5395272,542,542,542,542,0
|
|
20230829,094300,5395272,542,542,542,542,4
|
|
20230829,094200,5393104,542,542,542,542,2
|
|
20230829,094100,5392020,542,542,542,542,0
|
|
20230829,094000,5392020,542,542,542,542,55
|
|
20230829,093900,5362210,542,542,542,542,7
|
|
20230829,093800,5358416,542,542,542,542,28
|
|
20230829,093700,5343240,542,542,542,542,4
|
|
20230829,093600,5341072,542,542,542,542,0
|
|
20230829,093500,5341072,542,542,542,542,22
|
|
20230829,093400,5329148,542,542,542,542,32
|
|
20230829,093300,5311804,543,543,543,543,1
|
|
20230829,093200,5311261,544,540,544,540,3294
|
|
20230829,093100,3526610,538,540,540,538,1004
|
|
20230829,093000,2986450,541,541,541,541,10
|
|
20230829,092900,2981040,538,542,542,538,160
|
|
20230829,092800,2894956,539,539,539,539,0
|
|
20230829,092700,2894956,539,540,540,539,54
|
|
20230829,092600,2865847,540,540,540,540,0
|
|
20230829,092500,2865847,540,540,540,540,0
|
|
20230829,092400,2865847,540,540,540,540,0
|
|
20230829,092300,2865847,540,543,543,540,14
|
|
20230829,092200,2858275,541,541,541,541,0
|
|
20230829,092100,2858275,541,541,544,541,130
|
|
20230829,092000,2787779,541,541,541,541,0
|
|
20230829,091900,2787779,541,541,541,541,1010
|
|
20230829,091800,2241369,541,541,541,541,1
|
|
20230829,091700,2240828,539,539,539,539,0
|
|
20230829,091600,2240828,539,539,539,539,0
|
|
20230829,091500,2240828,539,539,539,539,0
|
|
20230829,091400,2240828,539,539,539,539,0
|
|
20230829,091300,2240828,539,539,539,539,0
|
|
20230829,091200,2240828,539,539,539,539,0
|
|
20230829,091100,2240828,539,540,540,539,1828
|
|
20230829,091000,1255516,540,540,540,540,0
|
|
20230829,090900,1255516,540,540,540,540,0
|
|
20230829,090800,1255516,540,540,540,540,57
|
|
20230829,090700,1224736,546,546,546,546,0
|
|
20230829,090600,1224736,546,546,546,546,10
|
|
20230829,090500,1219276,548,548,548,548,0
|
|
20230829,090400,1219276,548,548,548,548,0
|
|
20230829,090300,1219276,548,542,548,542,1000
|
|
20230829,090200,672758,534,534,534,534,0
|
|
20230829,090100,672758,534,538,538,533,100
|
|
20230829,090000,619311,539,539,539,539,1149
|