584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184100,54662349,530,530,530,530,360
|
|
20230904,184000,54662349,530,530,530,530,0
|
|
20230904,183900,54662349,530,530,530,530,0
|
|
20230904,183800,54662349,530,530,530,530,0
|
|
20230904,183700,54662349,530,530,530,530,0
|
|
20230904,183600,54662349,530,530,530,530,0
|
|
20230904,183500,54662349,530,530,530,530,0
|
|
20230904,183400,54662349,530,530,530,530,0
|
|
20230904,183300,54662349,530,530,530,530,0
|
|
20230904,183200,54662349,530,530,530,530,0
|
|
20230904,183100,54662349,530,530,530,530,0
|
|
20230904,183000,54662349,530,530,530,530,0
|
|
20230904,182900,54662349,530,530,530,530,0
|
|
20230904,182800,54662349,530,530,530,530,0
|
|
20230904,182700,54662349,530,530,530,530,0
|
|
20230904,182600,54662349,530,530,530,530,0
|
|
20230904,182500,54662349,530,530,530,530,0
|
|
20230904,182400,54662349,530,530,530,530,0
|
|
20230904,182300,54662349,530,530,530,530,0
|
|
20230904,182200,54662349,530,530,530,530,0
|
|
20230904,182100,54662349,530,530,530,530,0
|
|
20230904,182000,54662349,530,530,530,530,0
|
|
20230904,181900,54662349,530,530,530,530,0
|
|
20230904,181800,54662349,530,530,530,530,0
|
|
20230904,181700,54662349,530,530,530,530,0
|
|
20230904,181600,54662349,530,530,530,530,0
|
|
20230904,181500,54662349,530,530,530,530,0
|
|
20230904,181400,54662349,530,530,530,530,0
|
|
20230904,181300,54662349,530,530,530,530,0
|
|
20230904,181200,54662349,530,530,530,530,0
|
|
20230904,181100,54662349,530,530,530,530,360
|
|
20230904,181000,54662349,530,530,530,530,0
|
|
20230904,180900,54662349,530,530,530,530,0
|
|
20230904,180800,54662349,530,530,530,530,0
|
|
20230904,180700,54662349,530,530,530,530,0
|
|
20230904,180600,54662349,530,530,530,530,0
|
|
20230904,180500,54662349,530,530,530,530,0
|
|
20230904,180400,54662349,530,530,530,530,0
|
|
20230904,180300,54662349,530,530,530,530,0
|
|
20230904,180200,54662349,530,530,530,530,0
|
|
20230904,180100,54662349,530,530,530,530,0
|
|
20230904,180000,54662349,530,530,530,530,0
|
|
20230904,175900,54662349,530,530,530,530,0
|
|
20230904,175800,54662349,530,530,530,530,0
|
|
20230904,175700,54662349,530,530,530,530,0
|
|
20230904,175600,54662349,530,530,530,530,0
|
|
20230904,175500,54662349,530,530,530,530,0
|
|
20230904,175400,54662349,530,530,530,530,0
|
|
20230904,175300,54662349,530,530,530,530,0
|
|
20230904,175200,54662349,530,530,530,530,0
|
|
20230904,175100,54662349,530,530,530,530,0
|
|
20230904,175000,54662349,530,530,530,530,0
|
|
20230904,174900,54662349,530,530,530,530,0
|
|
20230904,174800,54662349,530,530,530,530,0
|
|
20230904,174700,54662349,530,530,530,530,0
|
|
20230904,174600,54662349,530,530,530,530,0
|
|
20230904,174500,54662349,530,530,530,530,0
|
|
20230904,174400,54662349,530,530,530,530,0
|
|
20230904,174300,54662349,530,530,530,530,0
|
|
20230904,174200,54662349,530,530,530,530,0
|
|
20230904,174100,54662349,530,530,530,530,360
|
|
20230904,174000,54662349,530,530,530,530,0
|
|
20230904,173900,54662349,530,530,530,530,0
|
|
20230904,173800,54662349,530,530,530,530,0
|
|
20230904,173700,54662349,530,530,530,530,0
|
|
20230904,173600,54662349,530,530,530,530,0
|
|
20230904,173500,54662349,530,530,530,530,0
|
|
20230904,173400,54662349,530,530,530,530,0
|
|
20230904,173300,54662349,530,530,530,530,0
|
|
20230904,173200,54662349,530,530,530,530,0
|
|
20230904,173100,54662349,530,530,530,530,0
|
|
20230904,173000,54662349,530,530,530,530,0
|
|
20230904,172900,54662349,530,530,530,530,0
|
|
20230904,172800,54662349,530,530,530,530,0
|
|
20230904,172700,54662349,530,530,530,530,0
|
|
20230904,172600,54662349,530,530,530,530,0
|
|
20230904,172500,54662349,530,530,530,530,0
|
|
20230904,172400,54662349,530,530,530,530,0
|
|
20230904,172300,54662349,530,530,530,530,0
|
|
20230904,172200,54662349,530,530,530,530,0
|
|
20230904,172100,54662349,530,530,530,530,0
|
|
20230904,172000,54662349,530,530,530,530,0
|
|
20230904,171900,54662349,530,530,530,530,0
|
|
20230904,171800,54662349,530,530,530,530,0
|
|
20230904,171700,54662349,530,530,530,530,0
|
|
20230904,171600,54662349,530,530,530,530,0
|
|
20230904,171500,54662349,530,530,530,530,0
|
|
20230904,171400,54662349,530,530,530,530,0
|
|
20230904,171300,54662349,530,530,530,530,0
|
|
20230904,171200,54662349,530,530,530,530,0
|
|
20230904,171100,54662349,530,530,530,530,360
|
|
20230904,171000,54662349,530,530,530,530,0
|
|
20230904,170900,54662349,530,530,530,530,0
|
|
20230904,170800,54662349,530,530,530,530,0
|
|
20230904,170700,54662349,530,530,530,530,0
|
|
20230904,170600,54662349,530,530,530,530,0
|
|
20230904,170500,54662349,530,530,530,530,0
|
|
20230904,170400,54662349,530,530,530,530,0
|
|
20230904,170300,54662349,530,530,530,530,0
|
|
20230904,170200,54662349,530,530,530,530,0
|
|
20230904,170100,54662349,530,530,530,530,0
|
|
20230904,170000,54662349,530,530,530,530,0
|
|
20230904,165900,54662349,530,530,530,530,0
|
|
20230904,165800,54662349,530,530,530,530,0
|
|
20230904,165700,54662349,530,530,530,530,0
|
|
20230904,165600,54662349,530,530,530,530,0
|
|
20230904,165500,54662349,530,530,530,530,0
|
|
20230904,165400,54662349,530,530,530,530,0
|
|
20230904,165300,54662349,530,530,530,530,0
|
|
20230904,165200,54662349,530,530,530,530,0
|
|
20230904,165100,54662349,530,530,530,530,0
|
|
20230904,165000,54662349,530,530,530,530,0
|
|
20230904,164900,54662349,530,530,530,530,0
|
|
20230904,164800,54662349,530,530,530,530,0
|
|
20230904,164700,54662349,530,530,530,530,0
|
|
20230904,164600,54662349,530,530,530,530,0
|
|
20230904,164500,54662349,530,530,530,530,0
|
|
20230904,164400,54662349,530,530,530,530,0
|
|
20230904,164300,54662349,530,530,530,530,0
|
|
20230904,164200,54662349,530,530,530,530,0
|
|
20230904,164100,54662349,530,530,530,530,360
|
|
20230904,164000,54662349,530,530,530,530,0
|
|
20230904,163900,54662349,530,530,530,530,0
|
|
20230904,163800,54662349,530,530,530,530,0
|
|
20230904,163700,54662349,530,530,530,530,0
|
|
20230904,163600,54662349,530,530,530,530,0
|
|
20230904,163500,54662349,530,530,530,530,0
|
|
20230904,163400,54662349,530,530,530,530,0
|
|
20230904,163300,54662349,530,530,530,530,0
|
|
20230904,163200,54662349,530,530,530,530,0
|
|
20230904,163100,54662349,530,530,530,530,0
|
|
20230904,163000,54662349,530,530,530,530,0
|
|
20230904,162900,54662349,530,530,530,530,0
|
|
20230904,162800,54662349,530,530,530,530,0
|
|
20230904,162700,54662349,530,530,530,530,0
|
|
20230904,162600,54662349,530,530,530,530,0
|
|
20230904,162500,54662349,530,530,530,530,0
|
|
20230904,162400,54662349,530,530,530,530,0
|
|
20230904,162300,54662349,530,530,530,530,0
|
|
20230904,162200,54662349,530,530,530,530,0
|
|
20230904,162100,54662349,530,530,530,530,0
|
|
20230904,162000,54662349,530,530,530,530,0
|
|
20230904,161900,54662349,530,530,530,530,0
|
|
20230904,161800,54662349,530,530,530,530,0
|
|
20230904,161700,54662349,530,530,530,530,0
|
|
20230904,161600,54662349,530,530,530,530,0
|
|
20230904,161500,54662349,530,530,530,530,0
|
|
20230904,161400,54662349,530,530,530,530,0
|
|
20230904,161300,54662349,530,530,530,530,0
|
|
20230904,161200,54662349,530,530,530,530,0
|
|
20230904,161100,54662349,530,530,530,530,360
|
|
20230904,161000,54662349,530,530,530,530,0
|
|
20230904,160900,54662349,530,530,530,530,0
|
|
20230904,160800,54662349,530,530,530,530,0
|
|
20230904,160700,54662349,530,530,530,530,0
|
|
20230904,160600,54662349,530,530,530,530,0
|
|
20230904,160500,54662349,530,530,530,530,0
|
|
20230904,160400,54662349,530,530,530,530,0
|
|
20230904,160300,54662349,530,530,530,530,0
|
|
20230904,160200,54662349,530,530,530,530,0
|
|
20230904,160100,54662349,530,530,530,530,0
|
|
20230904,160000,54662349,530,530,530,530,0
|
|
20230904,155900,54662349,530,530,530,530,0
|
|
20230904,155800,54662349,530,530,530,530,0
|
|
20230904,155700,54662349,530,530,530,530,0
|
|
20230904,155600,54662349,530,530,530,530,0
|
|
20230904,155500,54662349,530,530,530,530,0
|
|
20230904,155400,54662349,530,530,530,530,0
|
|
20230904,155300,54662349,530,530,530,530,0
|
|
20230904,155200,54662349,530,530,530,530,0
|
|
20230904,155100,54662349,530,530,530,530,0
|
|
20230904,155000,54662349,530,530,530,530,0
|
|
20230904,154900,54662349,530,530,530,530,0
|
|
20230904,154800,54662349,530,530,530,530,0
|
|
20230904,154700,54662349,530,530,530,530,0
|
|
20230904,154600,54662349,530,530,530,530,0
|
|
20230904,154500,54662349,530,530,530,530,0
|
|
20230904,154400,54662349,530,530,530,530,0
|
|
20230904,154300,54662349,530,530,530,530,0
|
|
20230904,154200,54662349,530,530,530,530,0
|
|
20230904,154100,54662349,530,530,530,530,360
|
|
20230904,154000,54662349,530,530,530,530,0
|
|
20230904,153900,54662349,530,530,530,530,0
|
|
20230904,153800,54662349,530,530,530,530,0
|
|
20230904,153700,54662349,530,530,530,530,0
|
|
20230904,153600,54662349,530,530,530,530,0
|
|
20230904,153500,54662349,530,530,530,530,0
|
|
20230904,153400,54662349,530,530,530,530,0
|
|
20230904,153300,54662349,530,530,530,530,0
|
|
20230904,153200,54662349,530,530,530,530,0
|
|
20230904,153100,54662349,530,530,530,530,0
|
|
20230904,153000,54662349,530,530,530,530,360
|
|
20230904,152900,54471549,530,530,530,530,0
|
|
20230904,152800,54471549,530,530,530,530,0
|
|
20230904,152700,54471549,530,530,530,530,0
|
|
20230904,152600,54471549,530,530,530,530,0
|
|
20230904,152500,54471549,530,530,530,530,0
|
|
20230904,152400,54471549,530,530,530,530,0
|
|
20230904,152300,54471549,530,530,530,530,0
|
|
20230904,152200,54471549,530,530,530,530,0
|
|
20230904,152100,54471549,530,530,530,530,0
|
|
20230904,152000,54471549,530,530,530,530,0
|
|
20230904,151900,54471549,530,530,530,530,0
|
|
20230904,151800,54471549,530,530,530,530,503
|
|
20230904,151700,54204959,534,534,534,534,0
|
|
20230904,151600,54204959,534,534,534,534,0
|
|
20230904,151500,54204959,534,534,534,534,0
|
|
20230904,151400,54204959,534,534,534,534,1
|
|
20230904,151300,54204425,535,535,535,535,5
|
|
20230904,151200,54201750,535,535,535,535,0
|
|
20230904,151100,54201750,535,533,535,533,41
|
|
20230904,151000,54179818,535,535,535,535,0
|
|
20230904,150900,54179818,535,535,535,535,0
|
|
20230904,150800,54179818,535,532,535,530,2094
|
|
20230904,150700,53063136,532,531,532,531,1525
|
|
20230904,150600,52252947,531,531,531,531,0
|
|
20230904,150500,52252947,531,531,531,531,0
|
|
20230904,150400,52252947,531,531,531,531,0
|
|
20230904,150300,52252947,531,531,531,531,0
|
|
20230904,150200,52252947,531,531,531,531,0
|
|
20230904,150100,52252947,531,531,531,531,0
|
|
20230904,150000,52252947,531,531,531,531,3
|
|
20230904,145900,52251354,531,531,531,531,0
|
|
20230904,145800,52251354,531,531,531,531,0
|
|
20230904,145700,52251354,531,531,531,531,0
|
|
20230904,145600,52251354,531,531,531,531,0
|
|
20230904,145500,52251354,531,531,531,531,0
|
|
20230904,145400,52251354,531,531,531,531,0
|
|
20230904,145300,52251354,531,531,531,531,0
|
|
20230904,145200,52251354,531,531,531,531,0
|
|
20230904,145100,52251354,531,531,531,531,0
|
|
20230904,145000,52251354,531,531,531,531,0
|
|
20230904,144900,52251354,531,531,531,531,1000
|
|
20230904,144800,51720354,531,531,531,531,0
|
|
20230904,144700,51720354,531,531,531,531,0
|
|
20230904,144600,51720354,531,531,531,531,0
|
|
20230904,144500,51720354,531,531,531,531,3
|
|
20230904,144400,51718761,530,531,531,530,4
|
|
20230904,144300,51716640,531,531,531,531,1
|
|
20230904,144200,51716109,529,529,529,529,0
|
|
20230904,144100,51716109,529,529,529,529,0
|
|
20230904,144000,51716109,529,529,529,529,250
|
|
20230904,143900,51583859,531,530,531,530,2201
|
|
20230904,143800,50417328,529,529,529,529,1342
|
|
20230904,143700,49707410,529,529,529,529,0
|
|
20230904,143600,49707410,529,529,529,529,891
|
|
20230904,143500,49236071,530,530,530,530,0
|
|
20230904,143400,49236071,530,530,530,530,0
|
|
20230904,143300,49236071,530,530,530,530,0
|
|
20230904,143200,49236071,530,530,530,530,0
|
|
20230904,143100,49236071,530,530,530,530,0
|
|
20230904,143000,49236071,530,530,530,530,0
|
|
20230904,142900,49236071,530,530,530,530,50
|
|
20230904,142800,49209571,531,531,531,531,0
|
|
20230904,142700,49209571,531,531,531,531,0
|
|
20230904,142600,49209571,531,531,531,531,0
|
|
20230904,142500,49209571,531,531,531,531,0
|
|
20230904,142400,49209571,531,531,531,531,0
|
|
20230904,142300,49209571,531,531,531,531,0
|
|
20230904,142200,49209571,531,531,531,531,0
|
|
20230904,142100,49209571,531,531,531,531,0
|
|
20230904,142000,49209571,531,531,531,531,2
|
|
20230904,141900,49208509,530,530,530,530,128
|
|
20230904,141800,49140669,530,530,530,530,0
|
|
20230904,141700,49140669,530,528,530,528,6253
|
|
20230904,141600,45832654,527,527,527,527,0
|
|
20230904,141500,45832654,527,527,527,527,0
|
|
20230904,141400,45832654,527,527,527,527,100
|
|
20230904,141300,45779954,527,527,527,527,1
|
|
20230904,141200,45779427,528,528,528,528,0
|
|
20230904,141100,45779427,528,528,528,528,0
|
|
20230904,141000,45779427,528,526,528,526,2949
|
|
20230904,140900,44227724,526,526,526,526,0
|
|
20230904,140800,44227724,526,526,526,526,0
|
|
20230904,140700,44227724,526,526,526,526,0
|
|
20230904,140600,44227724,526,526,526,526,0
|
|
20230904,140500,44227724,526,526,526,526,100
|
|
20230904,140400,44175124,526,526,526,526,3
|
|
20230904,140300,44173546,526,526,526,526,0
|
|
20230904,140200,44173546,526,526,526,526,0
|
|
20230904,140100,44173546,526,526,526,526,0
|
|
20230904,140000,44173546,526,526,526,526,5
|
|
20230904,135900,44170916,525,525,525,525,0
|
|
20230904,135800,44170916,525,525,525,525,0
|
|
20230904,135700,44170916,525,525,525,525,0
|
|
20230904,135600,44170916,525,525,525,525,1000
|
|
20230904,135500,43645916,526,526,526,526,0
|
|
20230904,135400,43645916,526,526,526,526,10
|
|
20230904,135300,43640656,526,526,526,526,0
|
|
20230904,135200,43640656,526,526,526,526,0
|
|
20230904,135100,43640656,526,526,526,526,0
|
|
20230904,135000,43640656,526,526,526,526,0
|
|
20230904,134900,43640656,526,526,526,526,0
|
|
20230904,134800,43640656,526,526,526,526,0
|
|
20230904,134700,43640656,526,526,526,526,1
|
|
20230904,134600,43640130,525,525,525,525,40
|
|
20230904,134500,43619130,525,525,525,525,0
|
|
20230904,134400,43619130,525,525,525,525,0
|
|
20230904,134300,43619130,525,525,525,525,0
|
|
20230904,134200,43619130,525,525,525,525,18
|
|
20230904,134100,43609680,525,525,525,525,0
|
|
20230904,134000,43609680,525,525,525,525,0
|
|
20230904,133900,43609680,525,525,525,525,10
|
|
20230904,133800,43604430,525,525,525,525,1
|
|
20230904,133700,43603905,526,526,526,526,0
|
|
20230904,133600,43603905,526,526,526,526,0
|
|
20230904,133500,43603905,526,525,526,525,8873
|
|
20230904,133400,38944299,524,524,524,524,0
|
|
20230904,133300,38944299,524,524,524,524,0
|
|
20230904,133200,38944299,524,524,524,524,0
|
|
20230904,133100,38944299,524,524,524,524,5000
|
|
20230904,133000,36324299,524,524,524,524,289
|
|
20230904,132900,36172863,524,524,524,524,172
|
|
20230904,132800,36082735,525,525,525,525,0
|
|
20230904,132700,36082735,525,525,525,525,0
|
|
20230904,132600,36082735,525,525,525,525,0
|
|
20230904,132500,36082735,525,525,525,525,0
|
|
20230904,132400,36082735,525,525,525,525,0
|
|
20230904,132300,36082735,525,525,525,525,0
|
|
20230904,132200,36082735,525,525,525,525,0
|
|
20230904,132100,36082735,525,525,525,525,0
|
|
20230904,132000,36082735,525,525,525,525,0
|
|
20230904,131900,36082735,525,525,525,525,0
|
|
20230904,131800,36082735,525,525,525,525,2
|
|
20230904,131700,36081685,524,524,524,524,0
|
|
20230904,131600,36081685,524,524,524,524,0
|
|
20230904,131500,36081685,524,524,524,524,10
|
|
20230904,131400,36076445,524,524,524,524,0
|
|
20230904,131300,36076445,524,524,524,524,0
|
|
20230904,131200,36076445,524,524,524,524,0
|
|
20230904,131100,36076445,524,524,524,524,1
|
|
20230904,131000,36075921,525,525,525,525,0
|
|
20230904,130900,36075921,525,525,525,525,0
|
|
20230904,130800,36075921,525,525,525,525,0
|
|
20230904,130700,36075921,525,525,525,525,0
|
|
20230904,130600,36075921,525,525,525,525,0
|
|
20230904,130500,36075921,525,525,525,525,0
|
|
20230904,130400,36075921,525,525,525,525,0
|
|
20230904,130300,36075921,525,525,525,525,5
|
|
20230904,130200,36073296,525,525,525,525,0
|
|
20230904,130100,36073296,525,525,525,525,0
|
|
20230904,130000,36073296,525,525,525,525,0
|
|
20230904,125900,36073296,525,525,525,525,0
|
|
20230904,125800,36073296,525,525,525,525,0
|
|
20230904,125700,36073296,525,525,525,525,0
|
|
20230904,125600,36073296,525,525,525,525,0
|
|
20230904,125500,36073296,525,525,525,525,19
|
|
20230904,125400,36063321,525,525,525,525,0
|
|
20230904,125300,36063321,525,525,525,525,0
|
|
20230904,125200,36063321,525,525,525,525,19
|
|
20230904,125100,36053346,525,525,525,525,0
|
|
20230904,125000,36053346,525,525,525,525,0
|
|
20230904,124900,36053346,525,525,525,525,0
|
|
20230904,124800,36053346,525,525,525,525,0
|
|
20230904,124700,36053346,525,525,525,525,1805
|
|
20230904,124600,35105721,524,524,524,524,0
|
|
20230904,124500,35105721,524,524,524,524,0
|
|
20230904,124400,35105721,524,524,524,524,110
|
|
20230904,124300,35048081,524,524,524,524,1537
|
|
20230904,124200,34242693,524,524,524,524,0
|
|
20230904,124100,34242693,524,524,524,524,0
|
|
20230904,124000,34242693,524,524,524,524,0
|
|
20230904,123900,34242693,524,524,524,524,371
|
|
20230904,123800,34048289,524,524,524,524,0
|
|
20230904,123700,34048289,524,524,524,524,0
|
|
20230904,123600,34048289,524,524,524,524,0
|
|
20230904,123500,34048289,524,524,524,524,0
|
|
20230904,123400,34048289,524,524,524,524,650
|
|
20230904,123300,33707689,525,525,525,525,0
|
|
20230904,123200,33707689,525,525,525,525,6
|
|
20230904,123100,33704539,525,525,525,525,0
|
|
20230904,123000,33704539,525,525,525,525,0
|
|
20230904,122900,33704539,525,525,525,525,0
|
|
20230904,122800,33704539,525,525,525,525,1
|
|
20230904,122700,33704014,524,524,524,524,0
|
|
20230904,122600,33704014,524,524,524,524,0
|
|
20230904,122500,33704014,524,524,524,524,0
|
|
20230904,122400,33704014,524,524,524,524,0
|
|
20230904,122300,33704014,524,524,524,524,0
|
|
20230904,122200,33704014,524,524,524,524,100
|
|
20230904,122100,33651614,524,524,524,524,300
|
|
20230904,122000,33494414,525,524,525,524,18
|
|
20230904,121900,33484973,524,524,524,524,200
|
|
20230904,121800,33380173,524,524,524,524,1000
|
|
20230904,121700,32856173,524,524,524,524,1922
|
|
20230904,121600,31849045,524,524,524,524,0
|
|
20230904,121500,31849045,524,524,524,524,0
|
|
20230904,121400,31849045,524,524,524,524,0
|
|
20230904,121300,31849045,524,524,524,524,0
|
|
20230904,121200,31849045,524,524,524,524,0
|
|
20230904,121100,31849045,524,524,524,524,30
|
|
20230904,121000,31833325,524,524,524,524,0
|
|
20230904,120900,31833325,524,524,524,524,139
|
|
20230904,120800,31760489,524,524,524,524,110
|
|
20230904,120700,31702849,525,524,525,524,53
|
|
20230904,120600,31675027,524,524,524,524,3
|
|
20230904,120500,31673455,524,524,524,524,10
|
|
20230904,120400,31668215,525,525,525,525,0
|
|
20230904,120300,31668215,525,525,525,525,1866
|
|
20230904,120200,30688565,525,525,525,525,0
|
|
20230904,120100,30688565,525,525,525,525,10
|
|
20230904,120000,30683315,525,525,525,525,2000
|
|
20230904,115900,29633315,524,524,524,524,0
|
|
20230904,115800,29633315,524,524,524,524,0
|
|
20230904,115700,29633315,524,524,524,524,0
|
|
20230904,115600,29633315,524,524,524,524,0
|
|
20230904,115500,29633315,524,524,524,524,0
|
|
20230904,115400,29633315,524,524,524,524,4
|
|
20230904,115300,29631219,524,524,524,524,0
|
|
20230904,115200,29631219,524,524,524,524,0
|
|
20230904,115100,29631219,524,524,524,524,11
|
|
20230904,115000,29625455,524,524,524,524,97
|
|
20230904,114900,29574627,524,524,524,524,0
|
|
20230904,114800,29574627,524,524,524,524,0
|
|
20230904,114700,29574627,524,524,524,524,0
|
|
20230904,114600,29574627,524,524,524,524,0
|
|
20230904,114500,29574627,524,524,524,524,0
|
|
20230904,114400,29574627,524,524,524,524,0
|
|
20230904,114300,29574627,524,523,524,523,3808
|
|
20230904,114200,27581822,522,522,522,522,0
|
|
20230904,114100,27581822,522,522,522,522,2000
|
|
20230904,114000,26537822,522,522,522,522,20
|
|
20230904,113900,26527382,522,522,522,522,0
|
|
20230904,113800,26527382,522,522,522,522,0
|
|
20230904,113700,26527382,522,522,522,522,0
|
|
20230904,113600,26527382,522,522,522,522,0
|
|
20230904,113500,26527382,522,522,522,522,0
|
|
20230904,113400,26527382,522,522,522,522,0
|
|
20230904,113300,26527382,522,522,522,522,0
|
|
20230904,113200,26527382,522,522,522,522,0
|
|
20230904,113100,26527382,522,522,522,522,10
|
|
20230904,113000,26522162,523,523,523,523,0
|
|
20230904,112900,26522162,523,523,523,523,0
|
|
20230904,112800,26522162,523,523,523,523,0
|
|
20230904,112700,26522162,523,523,523,523,5
|
|
20230904,112600,26519547,523,523,523,523,111
|
|
20230904,112500,26461494,523,523,523,523,0
|
|
20230904,112400,26461494,523,523,523,523,0
|
|
20230904,112300,26461494,523,523,523,523,0
|
|
20230904,112200,26461494,523,523,523,523,0
|
|
20230904,112100,26461494,523,523,523,523,1
|
|
20230904,112000,26460971,523,523,523,523,0
|
|
20230904,111900,26460971,523,523,523,523,98
|
|
20230904,111800,26409717,523,523,523,523,0
|
|
20230904,111700,26409717,523,523,523,523,0
|
|
20230904,111600,26409717,523,523,523,523,0
|
|
20230904,111500,26409717,523,523,523,523,3
|
|
20230904,111400,26408148,523,523,523,523,0
|
|
20230904,111300,26408148,523,523,523,523,0
|
|
20230904,111200,26408148,523,523,523,523,0
|
|
20230904,111100,26408148,523,523,523,523,40
|
|
20230904,111000,26387228,523,523,523,523,0
|
|
20230904,110900,26387228,523,523,523,523,22
|
|
20230904,110800,26375722,523,523,523,523,0
|
|
20230904,110700,26375722,523,523,523,523,0
|
|
20230904,110600,26375722,523,523,523,523,0
|
|
20230904,110500,26375722,523,523,523,523,0
|
|
20230904,110400,26375722,523,523,523,523,100
|
|
20230904,110300,26323422,523,523,523,523,100
|
|
20230904,110200,26271122,523,523,523,523,0
|
|
20230904,110100,26271122,523,523,523,523,10
|
|
20230904,110000,26265892,523,523,523,523,0
|
|
20230904,105900,26265892,523,523,523,523,0
|
|
20230904,105800,26265892,523,523,523,523,1
|
|
20230904,105700,26265369,522,522,522,522,0
|
|
20230904,105600,26265369,522,522,522,522,0
|
|
20230904,105500,26265369,522,522,522,522,0
|
|
20230904,105400,26265369,522,522,522,522,0
|
|
20230904,105300,26265369,522,522,522,522,0
|
|
20230904,105200,26265369,522,522,522,522,0
|
|
20230904,105100,26265369,522,524,524,522,502
|
|
20230904,105000,26003321,524,524,524,524,0
|
|
20230904,104900,26003321,524,524,524,524,0
|
|
20230904,104800,26003321,524,524,524,524,0
|
|
20230904,104700,26003321,524,524,524,524,0
|
|
20230904,104600,26003321,524,524,524,524,0
|
|
20230904,104500,26003321,524,524,524,524,0
|
|
20230904,104400,26003321,524,524,524,524,0
|
|
20230904,104300,26003321,524,524,524,524,0
|
|
20230904,104200,26003321,524,524,524,524,0
|
|
20230904,104100,26003321,524,524,524,524,14
|
|
20230904,104000,25995985,523,523,523,523,0
|
|
20230904,103900,25995985,523,523,523,523,0
|
|
20230904,103800,25995985,523,523,523,523,0
|
|
20230904,103700,25995985,523,523,523,523,1000
|
|
20230904,103600,25472985,524,524,524,524,0
|
|
20230904,103500,25472985,524,524,524,524,0
|
|
20230904,103400,25472985,524,524,524,524,3725
|
|
20230904,103300,23521085,524,524,524,524,275
|
|
20230904,103200,23376985,523,523,523,523,0
|
|
20230904,103100,23376985,523,524,524,523,6
|
|
20230904,103000,23373844,523,523,523,523,0
|
|
20230904,102900,23373844,523,523,523,523,623
|
|
20230904,102800,23048015,523,523,523,523,0
|
|
20230904,102700,23048015,523,523,523,523,0
|
|
20230904,102600,23048015,523,523,523,523,3
|
|
20230904,102500,23046446,523,523,523,523,47
|
|
20230904,102400,23021865,523,523,523,523,0
|
|
20230904,102300,23021865,523,523,523,523,5000
|
|
20230904,102200,20406865,523,523,523,523,1
|
|
20230904,102100,20406342,524,524,524,524,0
|
|
20230904,102000,20406342,524,524,524,524,0
|
|
20230904,101900,20406342,524,524,524,524,0
|
|
20230904,101800,20406342,524,524,524,524,0
|
|
20230904,101700,20406342,524,524,524,524,6
|
|
20230904,101600,20403198,525,525,525,525,0
|
|
20230904,101500,20403198,525,525,525,525,0
|
|
20230904,101400,20403198,525,525,525,525,0
|
|
20230904,101300,20403198,525,525,525,525,0
|
|
20230904,101200,20403198,525,525,525,525,0
|
|
20230904,101100,20403198,525,525,525,525,0
|
|
20230904,101000,20403198,525,525,525,525,0
|
|
20230904,100900,20403198,525,525,525,525,0
|
|
20230904,100800,20403198,525,525,525,525,0
|
|
20230904,100700,20403198,525,525,525,525,5
|
|
20230904,100600,20400573,525,525,525,525,1
|
|
20230904,100500,20400048,520,520,520,520,138
|
|
20230904,100400,20328288,527,522,527,522,25004
|
|
20230904,100300,7177788,521,521,521,521,0
|
|
20230904,100200,7177788,521,521,521,521,0
|
|
20230904,100100,7177788,521,521,521,521,0
|
|
20230904,100000,7177788,521,521,521,521,0
|
|
20230904,095900,7177788,521,521,521,521,2947
|
|
20230904,095800,5642401,521,521,521,521,0
|
|
20230904,095700,5642401,521,521,521,521,200
|
|
20230904,095600,5538201,520,520,520,520,0
|
|
20230904,095500,5538201,520,520,520,520,0
|
|
20230904,095400,5538201,520,520,520,520,0
|
|
20230904,095300,5538201,520,520,520,520,5
|
|
20230904,095200,5535601,521,521,521,521,0
|
|
20230904,095100,5535601,521,521,521,521,1
|
|
20230904,095000,5535080,518,518,518,518,142
|
|
20230904,094900,5461524,522,522,522,522,0
|
|
20230904,094800,5461524,522,522,522,522,50
|
|
20230904,094700,5435424,518,520,520,518,5416
|
|
20230904,094600,2622506,521,521,521,521,0
|
|
20230904,094500,2622506,521,521,521,521,0
|
|
20230904,094400,2622506,521,521,521,521,1201
|
|
20230904,094300,1996785,522,522,522,522,0
|
|
20230904,094200,1996785,522,522,522,522,1
|
|
20230904,094100,1996263,522,522,522,522,20
|
|
20230904,094000,1985823,522,522,522,522,52
|
|
20230904,093900,1958679,522,522,522,522,0
|
|
20230904,093800,1958679,522,522,522,522,19
|
|
20230904,093700,1948761,522,522,522,522,0
|
|
20230904,093600,1948761,522,522,522,522,10
|
|
20230904,093500,1943541,520,520,520,520,500
|
|
20230904,093400,1683541,522,522,522,522,50
|
|
20230904,093300,1657441,522,522,522,522,0
|
|
20230904,093200,1657441,522,522,522,522,2
|
|
20230904,093100,1656397,522,522,522,522,35
|
|
20230904,093000,1638127,522,522,522,522,0
|
|
20230904,092900,1638127,522,522,522,522,0
|
|
20230904,092800,1638127,522,522,522,522,1
|
|
20230904,092700,1637605,521,521,521,521,108
|
|
20230904,092600,1581337,522,522,522,522,1
|
|
20230904,092500,1580815,521,521,521,521,0
|
|
20230904,092400,1580815,521,521,521,521,0
|
|
20230904,092300,1580815,521,521,521,521,0
|
|
20230904,092200,1580815,521,521,521,521,0
|
|
20230904,092100,1580815,521,521,521,521,0
|
|
20230904,092000,1580815,521,521,521,521,0
|
|
20230904,091900,1580815,521,521,521,521,0
|
|
20230904,091800,1580815,521,521,521,521,0
|
|
20230904,091700,1580815,521,521,521,521,0
|
|
20230904,091600,1580815,521,521,521,521,0
|
|
20230904,091500,1580815,521,521,521,521,12
|
|
20230904,091400,1574563,521,521,521,521,0
|
|
20230904,091300,1574563,521,521,521,521,0
|
|
20230904,091200,1574563,521,521,521,521,4
|
|
20230904,091100,1572479,522,521,522,521,1005
|
|
20230904,091000,1047874,519,519,519,519,0
|
|
20230904,090900,1047874,519,521,521,519,151
|
|
20230904,090800,969205,522,522,522,522,0
|
|
20230904,090700,969205,522,522,522,522,0
|
|
20230904,090600,969205,522,522,522,522,0
|
|
20230904,090500,969205,522,522,522,522,10
|
|
20230904,090400,963985,522,522,522,522,5
|
|
20230904,090300,961375,522,522,522,522,9
|
|
20230904,090200,956677,517,517,517,517,0
|
|
20230904,090100,956677,517,519,519,517,116
|
|
20230904,090000,896590,519,522,522,519,1718
|