594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185100,55411186,652,652,652,652,1420
|
|
20230823,185000,55411186,652,652,652,652,0
|
|
20230823,184900,55411186,652,652,652,652,0
|
|
20230823,184800,55411186,652,652,652,652,0
|
|
20230823,184700,55411186,652,652,652,652,0
|
|
20230823,184600,55411186,652,652,652,652,0
|
|
20230823,184500,55411186,652,652,652,652,0
|
|
20230823,184400,55411186,652,652,652,652,0
|
|
20230823,184300,55411186,652,652,652,652,0
|
|
20230823,184200,55411186,652,652,652,652,0
|
|
20230823,184100,55411186,652,652,652,652,0
|
|
20230823,184000,55411186,652,652,652,652,0
|
|
20230823,183900,55411186,652,652,652,652,0
|
|
20230823,183800,55411186,652,652,652,652,0
|
|
20230823,183700,55411186,652,652,652,652,0
|
|
20230823,183600,55411186,652,652,652,652,0
|
|
20230823,183500,55411186,652,652,652,652,0
|
|
20230823,183400,55411186,652,652,652,652,0
|
|
20230823,183300,55411186,652,652,652,652,0
|
|
20230823,183200,55411186,652,652,652,652,0
|
|
20230823,183100,55411186,652,652,652,652,0
|
|
20230823,183000,55411186,652,652,652,652,0
|
|
20230823,182900,55411186,652,652,652,652,0
|
|
20230823,182800,55411186,652,652,652,652,0
|
|
20230823,182700,55411186,652,652,652,652,0
|
|
20230823,182600,55411186,652,652,652,652,0
|
|
20230823,182500,55411186,652,652,652,652,0
|
|
20230823,182400,55411186,652,652,652,652,0
|
|
20230823,182300,55411186,652,652,652,652,0
|
|
20230823,182200,55411186,652,652,652,652,0
|
|
20230823,182100,55411186,652,652,652,652,1420
|
|
20230823,182000,55411186,652,652,652,652,0
|
|
20230823,181900,55411186,652,652,652,652,0
|
|
20230823,181800,55411186,652,652,652,652,0
|
|
20230823,181700,55411186,652,652,652,652,0
|
|
20230823,181600,55411186,652,652,652,652,0
|
|
20230823,181500,55411186,652,652,652,652,0
|
|
20230823,181400,55411186,652,652,652,652,0
|
|
20230823,181300,55411186,652,652,652,652,0
|
|
20230823,181200,55411186,652,652,652,652,0
|
|
20230823,181100,55411186,652,652,652,652,0
|
|
20230823,181000,55411186,652,652,652,652,0
|
|
20230823,180900,55411186,652,652,652,652,0
|
|
20230823,180800,55411186,652,652,652,652,0
|
|
20230823,180700,55411186,652,652,652,652,0
|
|
20230823,180600,55411186,652,652,652,652,0
|
|
20230823,180500,55411186,652,652,652,652,0
|
|
20230823,180400,55411186,652,652,652,652,0
|
|
20230823,180300,55411186,652,652,652,652,0
|
|
20230823,180200,55411186,652,652,652,652,0
|
|
20230823,180100,55411186,652,652,652,652,0
|
|
20230823,180000,55411186,652,652,652,652,0
|
|
20230823,175900,55411186,652,652,652,652,0
|
|
20230823,175800,55411186,652,652,652,652,0
|
|
20230823,175700,55411186,652,652,652,652,0
|
|
20230823,175600,55411186,652,652,652,652,0
|
|
20230823,175500,55411186,652,652,652,652,0
|
|
20230823,175400,55411186,652,652,652,652,0
|
|
20230823,175300,55411186,652,652,652,652,0
|
|
20230823,175200,55411186,652,652,652,652,0
|
|
20230823,175100,55411186,652,652,652,652,1420
|
|
20230823,175000,55411186,652,652,652,652,0
|
|
20230823,174900,55411186,652,652,652,652,0
|
|
20230823,174800,55411186,652,652,652,652,0
|
|
20230823,174700,55411186,652,652,652,652,0
|
|
20230823,174600,55411186,652,652,652,652,0
|
|
20230823,174500,55411186,652,652,652,652,0
|
|
20230823,174400,55411186,652,652,652,652,0
|
|
20230823,174300,55411186,652,652,652,652,0
|
|
20230823,174200,55411186,652,652,652,652,0
|
|
20230823,174100,55411186,652,652,652,652,0
|
|
20230823,174000,55411186,652,652,652,652,0
|
|
20230823,173900,55411186,652,652,652,652,0
|
|
20230823,173800,55411186,652,652,652,652,0
|
|
20230823,173700,55411186,652,652,652,652,0
|
|
20230823,173600,55411186,652,652,652,652,0
|
|
20230823,173500,55411186,652,652,652,652,0
|
|
20230823,173400,55411186,652,652,652,652,0
|
|
20230823,173300,55411186,652,652,652,652,0
|
|
20230823,173200,55411186,652,652,652,652,0
|
|
20230823,173100,55411186,652,652,652,652,0
|
|
20230823,173000,55411186,652,652,652,652,0
|
|
20230823,172900,55411186,652,652,652,652,0
|
|
20230823,172800,55411186,652,652,652,652,0
|
|
20230823,172700,55411186,652,652,652,652,0
|
|
20230823,172600,55411186,652,652,652,652,0
|
|
20230823,172500,55411186,652,652,652,652,0
|
|
20230823,172400,55411186,652,652,652,652,0
|
|
20230823,172300,55411186,652,652,652,652,0
|
|
20230823,172200,55411186,652,652,652,652,0
|
|
20230823,172100,55411186,652,652,652,652,1420
|
|
20230823,172000,55411186,652,652,652,652,0
|
|
20230823,171900,55411186,652,652,652,652,0
|
|
20230823,171800,55411186,652,652,652,652,0
|
|
20230823,171700,55411186,652,652,652,652,0
|
|
20230823,171600,55411186,652,652,652,652,0
|
|
20230823,171500,55411186,652,652,652,652,0
|
|
20230823,171400,55411186,652,652,652,652,0
|
|
20230823,171300,55411186,652,652,652,652,0
|
|
20230823,171200,55411186,652,652,652,652,0
|
|
20230823,171100,55411186,652,652,652,652,0
|
|
20230823,171000,55411186,652,652,652,652,0
|
|
20230823,170900,55411186,652,652,652,652,0
|
|
20230823,170800,55411186,652,652,652,652,0
|
|
20230823,170700,55411186,652,652,652,652,0
|
|
20230823,170600,55411186,652,652,652,652,0
|
|
20230823,170500,55411186,652,652,652,652,0
|
|
20230823,170400,55411186,652,652,652,652,0
|
|
20230823,170300,55411186,652,652,652,652,0
|
|
20230823,170200,55411186,652,652,652,652,0
|
|
20230823,170100,55411186,652,652,652,652,0
|
|
20230823,170000,55411186,652,652,652,652,0
|
|
20230823,165900,55411186,652,652,652,652,0
|
|
20230823,165800,55411186,652,652,652,652,0
|
|
20230823,165700,55411186,652,652,652,652,0
|
|
20230823,165600,55411186,652,652,652,652,0
|
|
20230823,165500,55411186,652,652,652,652,0
|
|
20230823,165400,55411186,652,652,652,652,0
|
|
20230823,165300,55411186,652,652,652,652,0
|
|
20230823,165200,55411186,652,652,652,652,0
|
|
20230823,165100,55411186,652,652,652,652,1420
|
|
20230823,165000,55411186,652,652,652,652,0
|
|
20230823,164900,55411186,652,652,652,652,0
|
|
20230823,164800,55411186,652,652,652,652,0
|
|
20230823,164700,55411186,652,652,652,652,0
|
|
20230823,164600,55411186,652,652,652,652,0
|
|
20230823,164500,55411186,652,652,652,652,0
|
|
20230823,164400,55411186,652,652,652,652,0
|
|
20230823,164300,55411186,652,652,652,652,0
|
|
20230823,164200,55411186,652,652,652,652,0
|
|
20230823,164100,55411186,652,652,652,652,0
|
|
20230823,164000,55411186,652,652,652,652,0
|
|
20230823,163900,55411186,652,652,652,652,0
|
|
20230823,163800,55411186,652,652,652,652,0
|
|
20230823,163700,55411186,652,652,652,652,0
|
|
20230823,163600,55411186,652,652,652,652,0
|
|
20230823,163500,55411186,652,652,652,652,0
|
|
20230823,163400,55411186,652,652,652,652,0
|
|
20230823,163300,55411186,652,652,652,652,0
|
|
20230823,163200,55411186,652,652,652,652,0
|
|
20230823,163100,55411186,652,652,652,652,0
|
|
20230823,163000,55411186,652,652,652,652,0
|
|
20230823,162900,55411186,652,652,652,652,0
|
|
20230823,162800,55411186,652,652,652,652,0
|
|
20230823,162700,55411186,652,652,652,652,0
|
|
20230823,162600,55411186,652,652,652,652,0
|
|
20230823,162500,55411186,652,652,652,652,0
|
|
20230823,162400,55411186,652,652,652,652,0
|
|
20230823,162300,55411186,652,652,652,652,0
|
|
20230823,162200,55411186,652,652,652,652,0
|
|
20230823,162100,55411186,652,652,652,652,1420
|
|
20230823,162000,55411186,652,652,652,652,0
|
|
20230823,161900,55411186,652,652,652,652,0
|
|
20230823,161800,55411186,652,652,652,652,0
|
|
20230823,161700,55411186,652,652,652,652,0
|
|
20230823,161600,55411186,652,652,652,652,0
|
|
20230823,161500,55411186,652,652,652,652,0
|
|
20230823,161400,55411186,652,652,652,652,0
|
|
20230823,161300,55411186,652,652,652,652,0
|
|
20230823,161200,55411186,652,652,652,652,0
|
|
20230823,161100,55411186,652,652,652,652,0
|
|
20230823,161000,55411186,652,652,652,652,0
|
|
20230823,160900,55411186,652,652,652,652,0
|
|
20230823,160800,55411186,652,652,652,652,0
|
|
20230823,160700,55411186,652,652,652,652,0
|
|
20230823,160600,55411186,652,652,652,652,0
|
|
20230823,160500,55411186,652,652,652,652,0
|
|
20230823,160400,55411186,652,652,652,652,0
|
|
20230823,160300,55411186,652,652,652,652,0
|
|
20230823,160200,55411186,652,652,652,652,0
|
|
20230823,160100,55411186,652,652,652,652,0
|
|
20230823,160000,55411186,652,652,652,652,0
|
|
20230823,155900,55411186,652,652,652,652,0
|
|
20230823,155800,55411186,652,652,652,652,0
|
|
20230823,155700,55411186,652,652,652,652,0
|
|
20230823,155600,55411186,652,652,652,652,0
|
|
20230823,155500,55411186,652,652,652,652,0
|
|
20230823,155400,55411186,652,652,652,652,0
|
|
20230823,155300,55411186,652,652,652,652,0
|
|
20230823,155200,55411186,652,652,652,652,0
|
|
20230823,155100,55411186,652,652,652,652,1420
|
|
20230823,155000,55411186,652,652,652,652,0
|
|
20230823,154900,55411186,652,652,652,652,0
|
|
20230823,154800,55411186,652,652,652,652,0
|
|
20230823,154700,55411186,652,652,652,652,0
|
|
20230823,154600,55411186,652,652,652,652,0
|
|
20230823,154500,55411186,652,652,652,652,0
|
|
20230823,154400,55411186,652,652,652,652,0
|
|
20230823,154300,55411186,652,652,652,652,0
|
|
20230823,154200,55411186,652,652,652,652,0
|
|
20230823,154100,55411186,652,652,652,652,0
|
|
20230823,154000,55411186,652,652,652,652,0
|
|
20230823,153900,55411186,652,652,652,652,0
|
|
20230823,153800,55411186,652,652,652,652,0
|
|
20230823,153700,55411186,652,652,652,652,0
|
|
20230823,153600,55411186,652,652,652,652,0
|
|
20230823,153500,55411186,652,652,652,652,0
|
|
20230823,153400,55411186,652,652,652,652,0
|
|
20230823,153300,55411186,652,652,652,652,0
|
|
20230823,153200,55411186,652,652,652,652,0
|
|
20230823,153100,55411186,652,652,652,652,0
|
|
20230823,153000,55411186,652,652,652,652,1420
|
|
20230823,152900,54485346,655,655,655,655,0
|
|
20230823,152800,54485346,655,655,655,655,0
|
|
20230823,152700,54485346,655,655,655,655,0
|
|
20230823,152600,54485346,655,655,655,655,0
|
|
20230823,152500,54485346,655,655,655,655,0
|
|
20230823,152400,54485346,655,655,655,655,0
|
|
20230823,152300,54485346,655,655,655,655,0
|
|
20230823,152200,54485346,655,655,655,655,0
|
|
20230823,152100,54485346,655,655,655,655,0
|
|
20230823,152000,54485346,655,655,655,655,0
|
|
20230823,151900,54485346,655,654,655,651,1286
|
|
20230823,151800,53648141,651,652,652,651,4
|
|
20230823,151700,53645536,654,654,654,654,0
|
|
20230823,151600,53645536,654,654,654,654,0
|
|
20230823,151500,53645536,654,654,654,654,1
|
|
20230823,151400,53644882,654,654,654,654,0
|
|
20230823,151300,53644882,654,654,654,654,0
|
|
20230823,151200,53644882,654,654,654,654,0
|
|
20230823,151100,53644882,654,654,654,654,0
|
|
20230823,151000,53644882,654,654,654,654,0
|
|
20230823,150900,53644882,654,654,654,654,0
|
|
20230823,150800,53644882,654,653,654,651,3239
|
|
20230823,150700,51532256,654,654,654,654,340
|
|
20230823,150600,51309896,654,654,654,654,400
|
|
20230823,150500,51048296,654,654,654,654,167
|
|
20230823,150400,50939078,654,654,654,654,0
|
|
20230823,150300,50939078,654,654,654,654,0
|
|
20230823,150200,50939078,654,654,654,654,0
|
|
20230823,150100,50939078,654,654,654,654,0
|
|
20230823,150000,50939078,654,654,654,654,0
|
|
20230823,145900,50939078,654,654,654,654,0
|
|
20230823,145800,50939078,654,654,654,654,0
|
|
20230823,145700,50939078,654,654,654,654,0
|
|
20230823,145600,50939078,654,654,654,654,0
|
|
20230823,145500,50939078,654,654,654,654,0
|
|
20230823,145400,50939078,654,654,654,654,0
|
|
20230823,145300,50939078,654,654,654,654,0
|
|
20230823,145200,50939078,654,654,654,654,0
|
|
20230823,145100,50939078,654,654,654,654,0
|
|
20230823,145000,50939078,654,654,654,654,0
|
|
20230823,144900,50939078,654,654,654,654,38
|
|
20230823,144800,50914226,654,654,654,654,1
|
|
20230823,144700,50913572,654,654,654,654,0
|
|
20230823,144600,50913572,654,654,654,654,1
|
|
20230823,144500,50912918,655,655,655,655,0
|
|
20230823,144400,50912918,655,655,655,655,0
|
|
20230823,144300,50912918,655,655,655,655,0
|
|
20230823,144200,50912918,655,655,655,655,0
|
|
20230823,144100,50912918,655,655,655,655,0
|
|
20230823,144000,50912918,655,655,655,655,0
|
|
20230823,143900,50912918,655,655,655,655,0
|
|
20230823,143800,50912918,655,655,655,655,509
|
|
20230823,143700,50579523,655,655,655,655,1861
|
|
20230823,143600,49360568,656,656,656,656,0
|
|
20230823,143500,49360568,656,656,656,656,0
|
|
20230823,143400,49360568,656,656,656,656,0
|
|
20230823,143300,49360568,656,656,656,656,1
|
|
20230823,143200,49359912,655,655,655,655,0
|
|
20230823,143100,49359912,655,655,655,655,631
|
|
20230823,143000,48946607,655,655,655,655,0
|
|
20230823,142900,48946607,655,655,655,655,0
|
|
20230823,142800,48946607,655,655,655,655,0
|
|
20230823,142700,48946607,655,655,655,655,10
|
|
20230823,142600,48940057,655,655,655,655,0
|
|
20230823,142500,48940057,655,655,655,655,0
|
|
20230823,142400,48940057,655,655,655,655,0
|
|
20230823,142300,48940057,655,655,655,655,0
|
|
20230823,142200,48940057,655,655,655,655,0
|
|
20230823,142100,48940057,655,655,655,655,0
|
|
20230823,142000,48940057,655,655,655,655,0
|
|
20230823,141900,48940057,655,655,655,655,0
|
|
20230823,141800,48940057,655,655,655,655,0
|
|
20230823,141700,48940057,655,655,655,655,0
|
|
20230823,141600,48940057,655,655,655,655,0
|
|
20230823,141500,48940057,655,655,655,655,0
|
|
20230823,141400,48940057,655,655,655,655,1
|
|
20230823,141300,48939402,655,655,655,655,700
|
|
20230823,141200,48480902,655,655,655,655,0
|
|
20230823,141100,48480902,655,655,655,655,1000
|
|
20230823,141000,47825902,655,655,655,655,0
|
|
20230823,140900,47825902,655,655,655,655,0
|
|
20230823,140800,47825902,655,655,655,655,2
|
|
20230823,140700,47824592,655,655,655,655,0
|
|
20230823,140600,47824592,655,655,655,655,100
|
|
20230823,140500,47759092,653,653,653,653,0
|
|
20230823,140400,47759092,653,653,653,653,0
|
|
20230823,140300,47759092,653,653,653,653,0
|
|
20230823,140200,47759092,653,653,653,653,0
|
|
20230823,140100,47759092,653,653,653,653,0
|
|
20230823,140000,47759092,653,653,653,653,0
|
|
20230823,135900,47759092,653,653,653,653,0
|
|
20230823,135800,47759092,653,653,653,653,0
|
|
20230823,135700,47759092,653,653,653,653,0
|
|
20230823,135600,47759092,653,653,653,653,0
|
|
20230823,135500,47759092,653,654,654,653,1350
|
|
20230823,135400,46876542,657,657,657,657,0
|
|
20230823,135300,46876542,657,657,657,657,0
|
|
20230823,135200,46876542,657,657,657,657,0
|
|
20230823,135100,46876542,657,657,657,657,0
|
|
20230823,135000,46876542,657,657,657,657,0
|
|
20230823,134900,46876542,657,657,657,657,1
|
|
20230823,134800,46875885,657,656,657,656,39
|
|
20230823,134700,46850300,657,657,657,657,0
|
|
20230823,134600,46850300,657,657,657,657,0
|
|
20230823,134500,46850300,657,657,657,657,1
|
|
20230823,134400,46849643,664,664,664,664,0
|
|
20230823,134300,46849643,664,664,664,664,0
|
|
20230823,134200,46849643,664,664,664,664,0
|
|
20230823,134100,46849643,664,664,664,664,0
|
|
20230823,134000,46849643,664,664,664,664,0
|
|
20230823,133900,46849643,664,664,664,664,0
|
|
20230823,133800,46849643,664,664,664,664,0
|
|
20230823,133700,46849643,664,664,664,664,0
|
|
20230823,133600,46849643,664,654,664,654,2310
|
|
20230823,133500,45338823,654,654,654,654,394
|
|
20230823,133400,45081147,653,653,653,653,380
|
|
20230823,133300,44833007,650,659,659,650,10373
|
|
20230823,133200,38051703,664,664,664,664,0
|
|
20230823,133100,38051703,664,664,664,664,0
|
|
20230823,133000,38051703,664,664,664,664,0
|
|
20230823,132900,38051703,664,664,664,664,1
|
|
20230823,132800,38051039,658,658,658,658,3000
|
|
20230823,132700,36077039,658,658,658,658,0
|
|
20230823,132600,36077039,658,658,658,658,0
|
|
20230823,132500,36077039,658,658,658,658,37
|
|
20230823,132400,36052693,658,658,658,657,32
|
|
20230823,132300,36031667,658,658,658,658,0
|
|
20230823,132200,36031667,658,658,658,658,0
|
|
20230823,132100,36031667,658,658,658,658,0
|
|
20230823,132000,36031667,658,658,658,658,0
|
|
20230823,131900,36031667,658,658,658,658,0
|
|
20230823,131800,36031667,658,658,658,658,0
|
|
20230823,131700,36031667,658,658,658,658,0
|
|
20230823,131600,36031667,658,659,659,658,120
|
|
20230823,131500,35952706,665,665,665,665,0
|
|
20230823,131400,35952706,665,665,665,665,0
|
|
20230823,131300,35952706,665,665,665,665,0
|
|
20230823,131200,35952706,665,665,665,665,0
|
|
20230823,131100,35952706,665,665,665,665,0
|
|
20230823,131000,35952706,665,665,665,665,0
|
|
20230823,130900,35952706,665,665,665,665,0
|
|
20230823,130800,35952706,665,665,665,665,0
|
|
20230823,130700,35952706,665,665,665,665,0
|
|
20230823,130600,35952706,665,665,665,665,1
|
|
20230823,130500,35952041,658,658,658,658,18
|
|
20230823,130400,35940197,658,658,658,658,0
|
|
20230823,130300,35940197,658,658,658,658,0
|
|
20230823,130200,35940197,658,658,658,658,0
|
|
20230823,130100,35940197,658,658,658,658,0
|
|
20230823,130000,35940197,658,658,658,658,0
|
|
20230823,125900,35940197,658,658,658,658,0
|
|
20230823,125800,35940197,658,658,658,658,0
|
|
20230823,125700,35940197,658,658,658,658,0
|
|
20230823,125600,35940197,658,658,658,658,0
|
|
20230823,125500,35940197,658,658,658,658,0
|
|
20230823,125400,35940197,658,658,658,658,0
|
|
20230823,125300,35940197,658,658,658,658,0
|
|
20230823,125200,35940197,658,658,658,658,0
|
|
20230823,125100,35940197,658,658,658,658,0
|
|
20230823,125000,35940197,658,658,658,658,0
|
|
20230823,124900,35940197,658,658,658,658,0
|
|
20230823,124800,35940197,658,658,658,658,0
|
|
20230823,124700,35940197,658,658,658,658,1
|
|
20230823,124600,35939539,658,658,658,658,0
|
|
20230823,124500,35939539,658,658,658,658,0
|
|
20230823,124400,35939539,658,658,658,658,0
|
|
20230823,124300,35939539,658,658,658,658,0
|
|
20230823,124200,35939539,658,658,658,658,0
|
|
20230823,124100,35939539,658,658,658,658,0
|
|
20230823,124000,35939539,658,658,658,658,0
|
|
20230823,123900,35939539,658,658,658,658,0
|
|
20230823,123800,35939539,658,658,658,658,0
|
|
20230823,123700,35939539,658,658,658,658,0
|
|
20230823,123600,35939539,658,658,658,658,0
|
|
20230823,123500,35939539,658,658,658,658,0
|
|
20230823,123400,35939539,658,658,658,658,0
|
|
20230823,123300,35939539,658,658,658,658,1
|
|
20230823,123200,35938881,658,658,658,658,0
|
|
20230823,123100,35938881,658,658,658,658,0
|
|
20230823,123000,35938881,658,658,658,658,0
|
|
20230823,122900,35938881,658,658,658,658,0
|
|
20230823,122800,35938881,658,658,658,658,0
|
|
20230823,122700,35938881,658,658,658,658,0
|
|
20230823,122600,35938881,658,658,658,658,0
|
|
20230823,122500,35938881,658,658,658,658,0
|
|
20230823,122400,35938881,658,658,658,658,1
|
|
20230823,122300,35938223,665,658,665,658,200
|
|
20230823,122200,35805923,658,658,658,658,0
|
|
20230823,122100,35805923,658,658,658,658,0
|
|
20230823,122000,35805923,658,658,658,658,1
|
|
20230823,121900,35805265,658,658,658,658,1
|
|
20230823,121800,35804607,658,658,658,658,0
|
|
20230823,121700,35804607,658,658,658,658,0
|
|
20230823,121600,35804607,658,658,658,658,0
|
|
20230823,121500,35804607,658,658,658,658,0
|
|
20230823,121400,35804607,658,658,658,658,2
|
|
20230823,121300,35803291,658,658,658,658,1
|
|
20230823,121200,35802633,658,658,658,658,0
|
|
20230823,121100,35802633,658,658,658,658,0
|
|
20230823,121000,35802633,658,658,658,658,0
|
|
20230823,120900,35802633,658,658,658,658,7
|
|
20230823,120800,35798027,660,666,666,660,3
|
|
20230823,120700,35796041,657,657,657,657,60
|
|
20230823,120600,35756621,657,657,657,657,10
|
|
20230823,120500,35750051,657,657,657,657,0
|
|
20230823,120400,35750051,657,657,657,657,0
|
|
20230823,120300,35750051,657,657,657,657,0
|
|
20230823,120200,35750051,657,657,657,657,2
|
|
20230823,120100,35748737,656,656,656,656,0
|
|
20230823,120000,35748737,656,656,656,656,0
|
|
20230823,115900,35748737,656,656,656,656,0
|
|
20230823,115800,35748737,656,656,656,656,0
|
|
20230823,115700,35748737,656,656,656,656,0
|
|
20230823,115600,35748737,656,656,656,656,0
|
|
20230823,115500,35748737,656,656,656,656,0
|
|
20230823,115400,35748737,656,656,656,656,0
|
|
20230823,115300,35748737,656,656,656,656,0
|
|
20230823,115200,35748737,656,656,656,656,0
|
|
20230823,115100,35748737,656,656,656,656,0
|
|
20230823,115000,35748737,656,658,658,656,31
|
|
20230823,114900,35728368,659,659,659,659,0
|
|
20230823,114800,35728368,659,659,659,659,0
|
|
20230823,114700,35728368,659,659,659,659,0
|
|
20230823,114600,35728368,659,659,659,659,6
|
|
20230823,114500,35724414,658,658,658,658,100
|
|
20230823,114400,35658614,661,661,661,661,0
|
|
20230823,114300,35658614,661,661,661,661,0
|
|
20230823,114200,35658614,661,661,661,661,0
|
|
20230823,114100,35658614,661,661,661,661,1
|
|
20230823,114000,35657953,657,657,657,657,0
|
|
20230823,113900,35657953,657,657,657,657,0
|
|
20230823,113800,35657953,657,657,657,657,0
|
|
20230823,113700,35657953,657,660,660,657,5000
|
|
20230823,113600,32365134,666,666,666,666,0
|
|
20230823,113500,32365134,666,661,666,661,200
|
|
20230823,113400,32232434,661,661,661,661,0
|
|
20230823,113300,32232434,661,661,661,661,0
|
|
20230823,113200,32232434,661,661,661,661,0
|
|
20230823,113100,32232434,661,661,661,661,0
|
|
20230823,113000,32232434,661,661,661,661,0
|
|
20230823,112900,32232434,661,661,661,661,0
|
|
20230823,112800,32232434,661,661,661,661,1
|
|
20230823,112700,32231773,660,660,660,660,0
|
|
20230823,112600,32231773,660,660,660,660,0
|
|
20230823,112500,32231773,660,660,660,660,0
|
|
20230823,112400,32231773,660,662,662,660,5000
|
|
20230823,112300,28924629,666,666,666,666,0
|
|
20230823,112200,28924629,666,666,666,666,0
|
|
20230823,112100,28924629,666,666,666,666,0
|
|
20230823,112000,28924629,666,666,666,666,0
|
|
20230823,111900,28924629,666,666,666,666,0
|
|
20230823,111800,28924629,666,666,666,666,0
|
|
20230823,111700,28924629,666,666,666,666,50
|
|
20230823,111600,28891329,666,666,666,666,0
|
|
20230823,111500,28891329,666,666,666,666,0
|
|
20230823,111400,28891329,666,666,666,666,0
|
|
20230823,111300,28891329,666,666,666,666,0
|
|
20230823,111200,28891329,666,666,666,666,0
|
|
20230823,111100,28891329,666,666,666,666,0
|
|
20230823,111000,28891329,666,666,666,666,0
|
|
20230823,110900,28891329,666,666,666,666,0
|
|
20230823,110800,28891329,666,666,666,666,0
|
|
20230823,110700,28891329,666,666,666,666,0
|
|
20230823,110600,28891329,666,666,666,666,0
|
|
20230823,110500,28891329,666,666,666,666,0
|
|
20230823,110400,28891329,666,666,666,666,0
|
|
20230823,110300,28891329,666,666,666,666,0
|
|
20230823,110200,28891329,666,666,666,666,0
|
|
20230823,110100,28891329,666,666,666,666,0
|
|
20230823,110000,28891329,666,666,666,666,0
|
|
20230823,105900,28891329,666,666,666,666,0
|
|
20230823,105800,28891329,666,666,666,666,0
|
|
20230823,105700,28891329,666,666,666,666,0
|
|
20230823,105600,28891329,666,666,666,666,0
|
|
20230823,105500,28891329,666,666,666,666,0
|
|
20230823,105400,28891329,666,666,666,666,1
|
|
20230823,105300,28890663,666,666,666,666,0
|
|
20230823,105200,28890663,666,666,666,666,0
|
|
20230823,105100,28890663,666,666,666,666,0
|
|
20230823,105000,28890663,666,666,666,666,0
|
|
20230823,104900,28890663,666,666,666,666,1
|
|
20230823,104800,28889997,661,661,661,661,0
|
|
20230823,104700,28889997,661,661,661,661,0
|
|
20230823,104600,28889997,661,661,661,661,0
|
|
20230823,104500,28889997,661,661,661,661,0
|
|
20230823,104400,28889997,661,660,661,660,3079
|
|
20230823,104300,26854857,661,661,661,661,0
|
|
20230823,104200,26854857,661,661,661,661,0
|
|
20230823,104100,26854857,661,661,661,661,200
|
|
20230823,104000,26722657,661,661,661,661,0
|
|
20230823,103900,26722657,661,661,661,661,0
|
|
20230823,103800,26722657,661,661,661,661,0
|
|
20230823,103700,26722657,661,661,661,661,0
|
|
20230823,103600,26722657,661,662,662,661,25
|
|
20230823,103500,26706127,663,663,663,663,0
|
|
20230823,103400,26706127,663,663,663,663,0
|
|
20230823,103300,26706127,663,663,663,663,1
|
|
20230823,103200,26705464,663,663,663,663,1
|
|
20230823,103100,26704801,662,662,662,662,0
|
|
20230823,103000,26704801,662,662,662,662,0
|
|
20230823,102900,26704801,662,662,662,662,0
|
|
20230823,102800,26704801,662,662,662,662,0
|
|
20230823,102700,26704801,662,662,662,662,3000
|
|
20230823,102600,24718801,662,662,662,662,0
|
|
20230823,102500,24718801,662,662,662,662,0
|
|
20230823,102400,24718801,662,662,662,662,0
|
|
20230823,102300,24718801,662,662,662,662,0
|
|
20230823,102200,24718801,662,662,662,662,0
|
|
20230823,102100,24718801,662,662,662,662,0
|
|
20230823,102000,24718801,662,662,662,662,0
|
|
20230823,101900,24718801,662,662,662,662,0
|
|
20230823,101800,24718801,662,662,662,662,0
|
|
20230823,101700,24718801,662,662,662,662,0
|
|
20230823,101600,24718801,662,662,662,662,0
|
|
20230823,101500,24718801,662,662,662,662,0
|
|
20230823,101400,24718801,662,662,662,662,0
|
|
20230823,101300,24718801,662,662,662,662,0
|
|
20230823,101200,24718801,662,662,662,662,0
|
|
20230823,101100,24718801,662,665,665,662,30
|
|
20230823,101000,24698935,661,661,661,661,0
|
|
20230823,100900,24698935,661,661,661,661,2705
|
|
20230823,100800,22910930,661,661,661,661,0
|
|
20230823,100700,22910930,661,661,661,661,0
|
|
20230823,100600,22910930,661,661,661,661,0
|
|
20230823,100500,22910930,661,661,661,661,0
|
|
20230823,100400,22910930,661,661,661,661,0
|
|
20230823,100300,22910930,661,661,661,661,0
|
|
20230823,100200,22910930,661,661,661,661,0
|
|
20230823,100100,22910930,661,661,661,661,0
|
|
20230823,100000,22910930,661,661,661,661,0
|
|
20230823,095900,22910930,661,661,661,661,2
|
|
20230823,095800,22909608,662,662,662,662,0
|
|
20230823,095700,22909608,662,662,662,662,0
|
|
20230823,095600,22909608,662,662,662,662,0
|
|
20230823,095500,22909608,662,662,662,662,0
|
|
20230823,095400,22909608,662,662,662,662,0
|
|
20230823,095300,22909608,662,662,662,662,0
|
|
20230823,095200,22909608,662,662,662,662,0
|
|
20230823,095100,22909608,662,662,662,662,0
|
|
20230823,095000,22909608,662,662,662,662,0
|
|
20230823,094900,22909608,662,662,662,662,0
|
|
20230823,094800,22909608,662,662,662,662,3000
|
|
20230823,094700,20923608,666,666,666,666,0
|
|
20230823,094600,20923608,666,666,666,666,0
|
|
20230823,094500,20923608,666,666,666,666,0
|
|
20230823,094400,20923608,666,666,666,666,0
|
|
20230823,094300,20923608,666,666,666,666,0
|
|
20230823,094200,20923608,666,666,666,666,1
|
|
20230823,094100,20922942,659,659,659,659,3000
|
|
20230823,094000,18945942,659,659,659,659,4
|
|
20230823,093900,18943306,660,660,660,660,0
|
|
20230823,093800,18943306,660,660,660,660,0
|
|
20230823,093700,18943306,660,660,660,660,0
|
|
20230823,093600,18943306,660,660,660,660,0
|
|
20230823,093500,18943306,660,660,660,660,0
|
|
20230823,093400,18943306,660,660,660,660,0
|
|
20230823,093300,18943306,660,664,666,659,13095
|
|
20230823,093200,10306513,664,664,664,664,0
|
|
20230823,093100,10306513,664,664,664,664,4
|
|
20230823,093000,10303857,664,664,664,664,0
|
|
20230823,092900,10303857,664,664,664,664,3000
|
|
20230823,092800,8311857,664,664,664,664,0
|
|
20230823,092700,8311857,664,664,664,664,0
|
|
20230823,092600,8311857,664,664,664,664,8000
|
|
20230823,092500,2999857,667,667,667,667,0
|
|
20230823,092400,2999857,667,667,667,667,0
|
|
20230823,092300,2999857,667,667,667,667,0
|
|
20230823,092200,2999857,667,667,667,667,0
|
|
20230823,092100,2999857,667,667,667,667,0
|
|
20230823,092000,2999857,667,667,667,667,0
|
|
20230823,091900,2999857,667,667,667,667,0
|
|
20230823,091800,2999857,667,667,667,667,0
|
|
20230823,091700,2999857,667,667,667,667,0
|
|
20230823,091600,2999857,667,667,667,667,0
|
|
20230823,091500,2999857,667,667,667,667,0
|
|
20230823,091400,2999857,667,667,667,667,0
|
|
20230823,091300,2999857,667,667,667,667,0
|
|
20230823,091200,2999857,667,667,667,667,0
|
|
20230823,091100,2999857,667,668,668,667,3895
|
|
20230823,091000,398001,668,667,668,667,122
|
|
20230823,090900,316506,667,667,667,667,0
|
|
20230823,090800,316506,667,667,667,667,0
|
|
20230823,090700,316506,667,667,667,667,8
|
|
20230823,090600,311170,668,668,668,668,0
|
|
20230823,090500,311170,668,668,668,668,0
|
|
20230823,090400,311170,668,668,668,668,0
|
|
20230823,090300,311170,668,668,668,668,0
|
|
20230823,090200,311170,668,668,668,668,0
|
|
20230823,090100,311170,668,668,668,668,0
|
|
20230823,090000,311170,668,662,668,662,470
|