577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183400,24703652,586,586,586,586,2998
|
|
20230825,183300,24703652,586,586,586,586,0
|
|
20230825,183200,24703652,586,586,586,586,0
|
|
20230825,183100,24703652,586,586,586,586,0
|
|
20230825,183000,24703652,586,586,586,586,0
|
|
20230825,182900,24703652,586,586,586,586,0
|
|
20230825,182800,24703652,586,586,586,586,0
|
|
20230825,182700,24703652,586,586,586,586,0
|
|
20230825,182600,24703652,586,586,586,586,0
|
|
20230825,182500,24703652,586,586,586,586,0
|
|
20230825,182400,24703652,586,586,586,586,0
|
|
20230825,182300,24703652,586,586,586,586,0
|
|
20230825,182200,24703652,586,586,586,586,0
|
|
20230825,182100,24703652,586,586,586,586,0
|
|
20230825,182000,24703652,586,586,586,586,0
|
|
20230825,181900,24703652,586,586,586,586,0
|
|
20230825,181800,24703652,586,586,586,586,0
|
|
20230825,181700,24703652,586,586,586,586,0
|
|
20230825,181600,24703652,586,586,586,586,0
|
|
20230825,181500,24703652,586,586,586,586,0
|
|
20230825,181400,24703652,586,586,586,586,0
|
|
20230825,181300,24703652,586,586,586,586,0
|
|
20230825,181200,24703652,586,586,586,586,0
|
|
20230825,181100,24703652,586,586,586,586,0
|
|
20230825,181000,24703652,586,586,586,586,0
|
|
20230825,180900,24703652,586,586,586,586,0
|
|
20230825,180800,24703652,586,586,586,586,0
|
|
20230825,180700,24703652,586,586,586,586,0
|
|
20230825,180600,24703652,586,586,586,586,0
|
|
20230825,180500,24703652,586,586,586,586,0
|
|
20230825,180400,24703652,586,586,586,586,2998
|
|
20230825,180300,24703652,586,586,586,586,0
|
|
20230825,180200,24703652,586,586,586,586,0
|
|
20230825,180100,24703652,586,586,586,586,0
|
|
20230825,180000,24703652,586,586,586,586,0
|
|
20230825,175900,24703652,586,586,586,586,0
|
|
20230825,175800,24703652,586,586,586,586,0
|
|
20230825,175700,24703652,586,586,586,586,0
|
|
20230825,175600,24703652,586,586,586,586,0
|
|
20230825,175500,24703652,586,586,586,586,0
|
|
20230825,175400,24703652,586,586,586,586,0
|
|
20230825,175300,24703652,586,586,586,586,0
|
|
20230825,175200,24703652,586,586,586,586,0
|
|
20230825,175100,24703652,586,586,586,586,0
|
|
20230825,175000,24703652,586,586,586,586,0
|
|
20230825,174900,24703652,586,586,586,586,0
|
|
20230825,174800,24703652,586,586,586,586,0
|
|
20230825,174700,24703652,586,586,586,586,0
|
|
20230825,174600,24703652,586,586,586,586,0
|
|
20230825,174500,24703652,586,586,586,586,0
|
|
20230825,174400,24703652,586,586,586,586,0
|
|
20230825,174300,24703652,586,586,586,586,0
|
|
20230825,174200,24703652,586,586,586,586,0
|
|
20230825,174100,24703652,586,586,586,586,0
|
|
20230825,174000,24703652,586,586,586,586,0
|
|
20230825,173900,24703652,586,586,586,586,0
|
|
20230825,173800,24703652,586,586,586,586,0
|
|
20230825,173700,24703652,586,586,586,586,0
|
|
20230825,173600,24703652,586,586,586,586,0
|
|
20230825,173500,24703652,586,586,586,586,0
|
|
20230825,173400,24703652,586,586,586,586,2998
|
|
20230825,173300,24703652,586,586,586,586,0
|
|
20230825,173200,24703652,586,586,586,586,0
|
|
20230825,173100,24703652,586,586,586,586,0
|
|
20230825,173000,24703652,586,586,586,586,0
|
|
20230825,172900,24703652,586,586,586,586,0
|
|
20230825,172800,24703652,586,586,586,586,0
|
|
20230825,172700,24703652,586,586,586,586,0
|
|
20230825,172600,24703652,586,586,586,586,0
|
|
20230825,172500,24703652,586,586,586,586,0
|
|
20230825,172400,24703652,586,586,586,586,0
|
|
20230825,172300,24703652,586,586,586,586,0
|
|
20230825,172200,24703652,586,586,586,586,0
|
|
20230825,172100,24703652,586,586,586,586,0
|
|
20230825,172000,24703652,586,586,586,586,0
|
|
20230825,171900,24703652,586,586,586,586,0
|
|
20230825,171800,24703652,586,586,586,586,0
|
|
20230825,171700,24703652,586,586,586,586,0
|
|
20230825,171600,24703652,586,586,586,586,0
|
|
20230825,171500,24703652,586,586,586,586,0
|
|
20230825,171400,24703652,586,586,586,586,0
|
|
20230825,171300,24703652,586,586,586,586,0
|
|
20230825,171200,24703652,586,586,586,586,0
|
|
20230825,171100,24703652,586,586,586,586,0
|
|
20230825,171000,24703652,586,586,586,586,0
|
|
20230825,170900,24703652,586,586,586,586,0
|
|
20230825,170800,24703652,586,586,586,586,0
|
|
20230825,170700,24703652,586,586,586,586,0
|
|
20230825,170600,24703652,586,586,586,586,0
|
|
20230825,170500,24703652,586,586,586,586,0
|
|
20230825,170400,24703652,586,586,586,586,2998
|
|
20230825,170300,24703652,586,586,586,586,0
|
|
20230825,170200,24703652,586,586,586,586,0
|
|
20230825,170100,24703652,586,586,586,586,0
|
|
20230825,170000,24703652,586,586,586,586,0
|
|
20230825,165900,24703652,586,586,586,586,0
|
|
20230825,165800,24703652,586,586,586,586,0
|
|
20230825,165700,24703652,586,586,586,586,0
|
|
20230825,165600,24703652,586,586,586,586,0
|
|
20230825,165500,24703652,586,586,586,586,0
|
|
20230825,165400,24703652,586,586,586,586,0
|
|
20230825,165300,24703652,586,586,586,586,0
|
|
20230825,165200,24703652,586,586,586,586,0
|
|
20230825,165100,24703652,586,586,586,586,0
|
|
20230825,165000,24703652,586,586,586,586,0
|
|
20230825,164900,24703652,586,586,586,586,0
|
|
20230825,164800,24703652,586,586,586,586,0
|
|
20230825,164700,24703652,586,586,586,586,0
|
|
20230825,164600,24703652,586,586,586,586,0
|
|
20230825,164500,24703652,586,586,586,586,0
|
|
20230825,164400,24703652,586,586,586,586,0
|
|
20230825,164300,24703652,586,586,586,586,0
|
|
20230825,164200,24703652,586,586,586,586,0
|
|
20230825,164100,24703652,586,586,586,586,0
|
|
20230825,164000,24703652,586,586,586,586,0
|
|
20230825,163900,24703652,586,586,586,586,0
|
|
20230825,163800,24703652,586,586,586,586,0
|
|
20230825,163700,24703652,586,586,586,586,0
|
|
20230825,163600,24703652,586,586,586,586,0
|
|
20230825,163500,24703652,586,586,586,586,0
|
|
20230825,163400,24703652,586,586,586,586,2998
|
|
20230825,163300,24703652,586,586,586,586,0
|
|
20230825,163200,24703652,586,586,586,586,0
|
|
20230825,163100,24703652,586,586,586,586,0
|
|
20230825,163000,24703652,586,586,586,586,0
|
|
20230825,162900,24703652,586,586,586,586,0
|
|
20230825,162800,24703652,586,586,586,586,0
|
|
20230825,162700,24703652,586,586,586,586,0
|
|
20230825,162600,24703652,586,586,586,586,0
|
|
20230825,162500,24703652,586,586,586,586,0
|
|
20230825,162400,24703652,586,586,586,586,0
|
|
20230825,162300,24703652,586,586,586,586,0
|
|
20230825,162200,24703652,586,586,586,586,0
|
|
20230825,162100,24703652,586,586,586,586,0
|
|
20230825,162000,24703652,586,586,586,586,0
|
|
20230825,161900,24703652,586,586,586,586,0
|
|
20230825,161800,24703652,586,586,586,586,0
|
|
20230825,161700,24703652,586,586,586,586,0
|
|
20230825,161600,24703652,586,586,586,586,0
|
|
20230825,161500,24703652,586,586,586,586,0
|
|
20230825,161400,24703652,586,586,586,586,0
|
|
20230825,161300,24703652,586,586,586,586,0
|
|
20230825,161200,24703652,586,586,586,586,0
|
|
20230825,161100,24703652,586,586,586,586,0
|
|
20230825,161000,24703652,586,586,586,586,0
|
|
20230825,160900,24703652,586,586,586,586,0
|
|
20230825,160800,24703652,586,586,586,586,0
|
|
20230825,160700,24703652,586,586,586,586,0
|
|
20230825,160600,24703652,586,586,586,586,0
|
|
20230825,160500,24703652,586,586,586,586,0
|
|
20230825,160400,24703652,586,586,586,586,2998
|
|
20230825,160300,24703652,586,586,586,586,0
|
|
20230825,160200,24703652,586,586,586,586,0
|
|
20230825,160100,24703652,586,586,586,586,0
|
|
20230825,160000,24703652,586,586,586,586,0
|
|
20230825,155900,24703652,586,586,586,586,0
|
|
20230825,155800,24703652,586,586,586,586,0
|
|
20230825,155700,24703652,586,586,586,586,0
|
|
20230825,155600,24703652,586,586,586,586,0
|
|
20230825,155500,24703652,586,586,586,586,0
|
|
20230825,155400,24703652,586,586,586,586,0
|
|
20230825,155300,24703652,586,586,586,586,0
|
|
20230825,155200,24703652,586,586,586,586,0
|
|
20230825,155100,24703652,586,586,586,586,0
|
|
20230825,155000,24703652,586,586,586,586,0
|
|
20230825,154900,24703652,586,586,586,586,0
|
|
20230825,154800,24703652,586,586,586,586,0
|
|
20230825,154700,24703652,586,586,586,586,0
|
|
20230825,154600,24703652,586,586,586,586,0
|
|
20230825,154500,24703652,586,586,586,586,0
|
|
20230825,154400,24703652,586,586,586,586,0
|
|
20230825,154300,24703652,586,586,586,586,0
|
|
20230825,154200,24703652,586,586,586,586,0
|
|
20230825,154100,24703652,586,586,586,586,0
|
|
20230825,154000,24703652,586,586,586,586,0
|
|
20230825,153900,24703652,586,586,586,586,0
|
|
20230825,153800,24703652,586,586,586,586,0
|
|
20230825,153700,24703652,586,586,586,586,0
|
|
20230825,153600,24703652,586,586,586,586,0
|
|
20230825,153500,24703652,586,586,586,586,0
|
|
20230825,153400,24703652,586,586,586,586,2998
|
|
20230825,153300,24703652,586,586,586,586,0
|
|
20230825,153200,24703652,586,586,586,586,0
|
|
20230825,153100,24703652,586,586,586,586,0
|
|
20230825,153000,24703652,586,586,586,586,2998
|
|
20230825,152900,22946824,587,587,587,587,0
|
|
20230825,152800,22946824,587,587,587,587,0
|
|
20230825,152700,22946824,587,587,587,587,0
|
|
20230825,152600,22946824,587,587,587,587,0
|
|
20230825,152500,22946824,587,587,587,587,0
|
|
20230825,152400,22946824,587,587,587,587,0
|
|
20230825,152300,22946824,587,587,587,587,0
|
|
20230825,152200,22946824,587,587,587,587,0
|
|
20230825,152100,22946824,587,587,587,587,0
|
|
20230825,152000,22946824,587,587,587,587,0
|
|
20230825,151900,22946824,587,587,587,587,20
|
|
20230825,151800,22935084,587,587,587,587,0
|
|
20230825,151700,22935084,587,586,587,586,1002
|
|
20230825,151600,22347139,586,586,586,586,23
|
|
20230825,151500,22333661,586,587,587,586,19
|
|
20230825,151400,22322518,587,587,587,587,26
|
|
20230825,151300,22307256,587,587,587,587,0
|
|
20230825,151200,22307256,587,587,587,587,2
|
|
20230825,151100,22306082,584,584,584,584,1
|
|
20230825,151000,22305498,584,584,584,584,0
|
|
20230825,150900,22305498,584,584,584,584,0
|
|
20230825,150800,22305498,584,584,584,584,0
|
|
20230825,150700,22305498,584,584,584,584,0
|
|
20230825,150600,22305498,584,584,584,584,0
|
|
20230825,150500,22305498,584,584,584,584,300
|
|
20230825,150400,22130298,584,584,584,584,0
|
|
20230825,150300,22130298,584,584,584,584,60
|
|
20230825,150200,22095258,586,586,586,586,0
|
|
20230825,150100,22095258,586,586,586,586,0
|
|
20230825,150000,22095258,586,586,586,586,0
|
|
20230825,145900,22095258,586,586,586,586,2000
|
|
20230825,145800,20923258,586,586,586,586,0
|
|
20230825,145700,20923258,586,586,586,586,0
|
|
20230825,145600,20923258,586,586,586,586,0
|
|
20230825,145500,20923258,586,586,586,586,0
|
|
20230825,145400,20923258,586,586,586,586,0
|
|
20230825,145300,20923258,586,586,586,586,0
|
|
20230825,145200,20923258,586,586,586,586,0
|
|
20230825,145100,20923258,586,586,586,586,0
|
|
20230825,145000,20923258,586,586,586,586,0
|
|
20230825,144900,20923258,586,586,586,586,0
|
|
20230825,144800,20923258,586,586,586,586,0
|
|
20230825,144700,20923258,586,586,586,586,0
|
|
20230825,144600,20923258,586,586,586,586,0
|
|
20230825,144500,20923258,586,586,586,586,0
|
|
20230825,144400,20923258,586,586,586,586,0
|
|
20230825,144300,20923258,586,586,586,586,0
|
|
20230825,144200,20923258,586,586,586,586,0
|
|
20230825,144100,20923258,586,586,586,586,0
|
|
20230825,144000,20923258,586,586,586,586,0
|
|
20230825,143900,20923258,586,586,586,586,0
|
|
20230825,143800,20923258,586,586,586,586,0
|
|
20230825,143700,20923258,586,586,586,586,0
|
|
20230825,143600,20923258,586,586,586,586,7
|
|
20230825,143500,20919156,583,583,583,583,0
|
|
20230825,143400,20919156,583,583,583,583,0
|
|
20230825,143300,20919156,583,583,583,583,0
|
|
20230825,143200,20919156,583,583,583,583,0
|
|
20230825,143100,20919156,583,583,583,583,0
|
|
20230825,143000,20919156,583,583,583,583,0
|
|
20230825,142900,20919156,583,583,583,583,100
|
|
20230825,142800,20860856,583,583,583,583,0
|
|
20230825,142700,20860856,583,584,584,583,47
|
|
20230825,142600,20833435,583,583,583,583,0
|
|
20230825,142500,20833435,583,583,583,583,0
|
|
20230825,142400,20833435,583,583,583,583,0
|
|
20230825,142300,20833435,583,583,583,583,0
|
|
20230825,142200,20833435,583,583,583,583,0
|
|
20230825,142100,20833435,583,583,583,583,0
|
|
20230825,142000,20833435,583,583,583,583,0
|
|
20230825,141900,20833435,583,583,583,583,0
|
|
20230825,141800,20833435,583,583,583,583,0
|
|
20230825,141700,20833435,583,583,583,583,0
|
|
20230825,141600,20833435,583,584,584,583,986
|
|
20230825,141500,20258596,583,583,583,583,0
|
|
20230825,141400,20258596,583,583,583,583,0
|
|
20230825,141300,20258596,583,583,583,583,0
|
|
20230825,141200,20258596,583,583,583,583,2601
|
|
20230825,141100,18742213,584,584,584,584,0
|
|
20230825,141000,18742213,584,584,584,584,0
|
|
20230825,140900,18742213,584,584,584,584,2875
|
|
20230825,140800,17063213,585,585,585,585,920
|
|
20230825,140700,16525013,586,586,586,586,1500
|
|
20230825,140600,15646013,586,586,586,586,0
|
|
20230825,140500,15646013,586,586,586,586,0
|
|
20230825,140400,15646013,586,586,586,586,0
|
|
20230825,140300,15646013,586,586,586,586,0
|
|
20230825,140200,15646013,586,586,586,586,0
|
|
20230825,140100,15646013,586,586,586,586,0
|
|
20230825,140000,15646013,586,586,586,586,3
|
|
20230825,135900,15644255,586,586,586,586,4000
|
|
20230825,135800,13300255,585,585,585,585,0
|
|
20230825,135700,13300255,585,585,585,585,206
|
|
20230825,135600,13179745,586,586,586,586,0
|
|
20230825,135500,13179745,586,586,586,586,0
|
|
20230825,135400,13179745,586,586,586,586,0
|
|
20230825,135300,13179745,586,586,586,586,0
|
|
20230825,135200,13179745,586,586,586,586,0
|
|
20230825,135100,13179745,586,586,586,586,0
|
|
20230825,135000,13179745,586,586,586,586,0
|
|
20230825,134900,13179745,586,586,586,586,0
|
|
20230825,134800,13179745,586,586,586,586,0
|
|
20230825,134700,13179745,586,586,586,586,0
|
|
20230825,134600,13179745,586,586,586,586,0
|
|
20230825,134500,13179745,586,586,586,586,0
|
|
20230825,134400,13179745,586,586,586,586,0
|
|
20230825,134300,13179745,586,586,586,586,0
|
|
20230825,134200,13179745,586,586,586,586,0
|
|
20230825,134100,13179745,586,586,586,586,0
|
|
20230825,134000,13179745,586,586,586,586,0
|
|
20230825,133900,13179745,586,586,586,586,0
|
|
20230825,133800,13179745,586,586,586,586,0
|
|
20230825,133700,13179745,586,586,586,586,0
|
|
20230825,133600,13179745,586,586,586,586,0
|
|
20230825,133500,13179745,586,586,586,586,0
|
|
20230825,133400,13179745,586,586,586,586,0
|
|
20230825,133300,13179745,586,586,586,586,0
|
|
20230825,133200,13179745,586,586,586,586,0
|
|
20230825,133100,13179745,586,586,586,586,0
|
|
20230825,133000,13179745,586,586,586,586,0
|
|
20230825,132900,13179745,586,586,586,586,0
|
|
20230825,132800,13179745,586,586,586,586,20
|
|
20230825,132700,13168025,586,586,586,586,0
|
|
20230825,132600,13168025,586,586,586,586,4
|
|
20230825,132500,13165681,586,586,586,586,0
|
|
20230825,132400,13165681,586,586,586,586,0
|
|
20230825,132300,13165681,586,586,586,586,0
|
|
20230825,132200,13165681,586,586,586,586,0
|
|
20230825,132100,13165681,586,586,586,586,0
|
|
20230825,132000,13165681,586,586,586,586,0
|
|
20230825,131900,13165681,586,586,586,586,0
|
|
20230825,131800,13165681,586,586,586,586,0
|
|
20230825,131700,13165681,586,586,586,586,0
|
|
20230825,131600,13165681,586,586,586,586,200
|
|
20230825,131500,13048481,585,585,585,585,1
|
|
20230825,131400,13047896,586,586,586,586,0
|
|
20230825,131300,13047896,586,586,586,586,500
|
|
20230825,131200,12754896,586,586,586,586,0
|
|
20230825,131100,12754896,586,586,586,586,204
|
|
20230825,131000,12635352,585,585,585,585,0
|
|
20230825,130900,12635352,585,585,585,585,0
|
|
20230825,130800,12635352,585,585,585,585,0
|
|
20230825,130700,12635352,585,585,585,585,0
|
|
20230825,130600,12635352,585,585,585,585,0
|
|
20230825,130500,12635352,585,585,585,585,0
|
|
20230825,130400,12635352,585,585,585,585,0
|
|
20230825,130300,12635352,585,585,585,585,0
|
|
20230825,130200,12635352,585,585,585,585,0
|
|
20230825,130100,12635352,585,585,585,585,0
|
|
20230825,130000,12635352,585,585,585,585,0
|
|
20230825,125900,12635352,585,585,585,585,0
|
|
20230825,125800,12635352,585,585,585,585,0
|
|
20230825,125700,12635352,585,585,585,585,0
|
|
20230825,125600,12635352,585,585,585,585,0
|
|
20230825,125500,12635352,585,585,585,585,0
|
|
20230825,125400,12635352,585,585,585,585,0
|
|
20230825,125300,12635352,585,585,585,585,0
|
|
20230825,125200,12635352,585,585,585,585,27
|
|
20230825,125100,12619557,587,587,587,587,24
|
|
20230825,125000,12605469,587,587,587,587,1
|
|
20230825,124900,12604882,587,587,587,587,0
|
|
20230825,124800,12604882,587,587,587,587,0
|
|
20230825,124700,12604882,587,587,587,587,0
|
|
20230825,124600,12604882,587,587,587,587,0
|
|
20230825,124500,12604882,587,587,587,587,0
|
|
20230825,124400,12604882,587,587,587,587,5
|
|
20230825,124300,12601947,587,587,587,587,0
|
|
20230825,124200,12601947,587,586,587,586,2
|
|
20230825,124100,12600774,587,587,587,587,1
|
|
20230825,124000,12600187,586,586,586,586,0
|
|
20230825,123900,12600187,586,586,586,586,0
|
|
20230825,123800,12600187,586,586,586,586,0
|
|
20230825,123700,12600187,586,586,586,586,0
|
|
20230825,123600,12600187,586,586,586,586,0
|
|
20230825,123500,12600187,586,586,586,586,11
|
|
20230825,123400,12593741,587,587,587,587,4
|
|
20230825,123300,12591393,587,587,587,587,4
|
|
20230825,123200,12589045,587,587,587,587,0
|
|
20230825,123100,12589045,587,587,587,587,0
|
|
20230825,123000,12589045,587,587,587,587,0
|
|
20230825,122900,12589045,587,587,587,587,0
|
|
20230825,122800,12589045,587,587,587,587,0
|
|
20230825,122700,12589045,587,587,587,587,0
|
|
20230825,122600,12589045,587,585,587,585,30
|
|
20230825,122500,12571488,584,584,584,584,0
|
|
20230825,122400,12571488,584,584,584,584,0
|
|
20230825,122300,12571488,584,584,584,584,0
|
|
20230825,122200,12571488,584,584,584,584,0
|
|
20230825,122100,12571488,584,584,584,584,0
|
|
20230825,122000,12571488,584,584,584,584,0
|
|
20230825,121900,12571488,584,584,584,584,0
|
|
20230825,121800,12571488,584,584,584,584,0
|
|
20230825,121700,12571488,584,584,584,584,0
|
|
20230825,121600,12571488,584,584,584,584,0
|
|
20230825,121500,12571488,584,584,584,584,0
|
|
20230825,121400,12571488,584,584,584,584,0
|
|
20230825,121300,12571488,584,584,584,584,0
|
|
20230825,121200,12571488,584,584,584,584,2
|
|
20230825,121100,12570320,584,584,584,584,0
|
|
20230825,121000,12570320,584,584,584,584,1421
|
|
20230825,120900,11740456,585,585,585,585,0
|
|
20230825,120800,11740456,585,585,585,585,91
|
|
20230825,120700,11687221,584,584,584,584,1
|
|
20230825,120600,11686637,584,584,584,584,0
|
|
20230825,120500,11686637,584,584,584,584,0
|
|
20230825,120400,11686637,584,584,584,584,0
|
|
20230825,120300,11686637,584,584,584,584,0
|
|
20230825,120200,11686637,584,584,584,584,0
|
|
20230825,120100,11686637,584,584,584,584,0
|
|
20230825,120000,11686637,584,584,584,584,0
|
|
20230825,115900,11686637,584,584,584,584,0
|
|
20230825,115800,11686637,584,584,584,584,0
|
|
20230825,115700,11686637,584,584,584,584,0
|
|
20230825,115600,11686637,584,584,584,584,1
|
|
20230825,115500,11686053,585,585,585,585,103
|
|
20230825,115400,11625798,588,588,588,588,0
|
|
20230825,115300,11625798,588,588,588,588,0
|
|
20230825,115200,11625798,588,588,588,588,0
|
|
20230825,115100,11625798,588,588,588,588,0
|
|
20230825,115000,11625798,588,588,588,588,0
|
|
20230825,114900,11625798,588,588,588,588,0
|
|
20230825,114800,11625798,588,588,588,588,0
|
|
20230825,114700,11625798,588,588,588,588,0
|
|
20230825,114600,11625798,588,588,588,588,0
|
|
20230825,114500,11625798,588,588,588,588,0
|
|
20230825,114400,11625798,588,588,588,588,0
|
|
20230825,114300,11625798,588,588,588,588,0
|
|
20230825,114200,11625798,588,588,588,588,0
|
|
20230825,114100,11625798,588,588,588,588,0
|
|
20230825,114000,11625798,588,588,588,588,0
|
|
20230825,113900,11625798,588,588,588,588,0
|
|
20230825,113800,11625798,588,588,588,588,0
|
|
20230825,113700,11625798,588,588,588,588,1
|
|
20230825,113600,11625210,588,588,588,588,0
|
|
20230825,113500,11625210,588,585,588,585,1000
|
|
20230825,113400,11037390,585,585,585,585,0
|
|
20230825,113300,11037390,585,585,585,585,15
|
|
20230825,113200,11028615,583,583,583,583,0
|
|
20230825,113100,11028615,583,583,583,583,0
|
|
20230825,113000,11028615,583,583,583,583,0
|
|
20230825,112900,11028615,583,583,583,583,0
|
|
20230825,112800,11028615,583,583,583,583,0
|
|
20230825,112700,11028615,583,583,583,583,0
|
|
20230825,112600,11028615,583,583,583,583,0
|
|
20230825,112500,11028615,583,583,583,583,370
|
|
20230825,112400,10812905,584,584,584,584,18
|
|
20230825,112300,10802393,585,585,585,585,0
|
|
20230825,112200,10802393,585,585,585,585,0
|
|
20230825,112100,10802393,585,585,585,585,980
|
|
20230825,112000,10229093,585,585,585,585,0
|
|
20230825,111900,10229093,585,585,585,585,0
|
|
20230825,111800,10229093,585,585,585,585,0
|
|
20230825,111700,10229093,585,585,585,585,0
|
|
20230825,111600,10229093,585,585,585,585,0
|
|
20230825,111500,10229093,585,585,585,585,19
|
|
20230825,111400,10217978,585,585,585,585,0
|
|
20230825,111300,10217978,585,585,585,585,0
|
|
20230825,111200,10217978,585,585,585,585,0
|
|
20230825,111100,10217978,585,585,585,585,1
|
|
20230825,111000,10217393,585,585,585,585,0
|
|
20230825,110900,10217393,585,585,585,585,0
|
|
20230825,110800,10217393,585,585,585,585,0
|
|
20230825,110700,10217393,585,585,585,585,0
|
|
20230825,110600,10217393,585,585,585,585,1
|
|
20230825,110500,10216808,585,585,585,585,0
|
|
20230825,110400,10216808,585,585,585,585,0
|
|
20230825,110300,10216808,585,585,585,585,0
|
|
20230825,110200,10216808,585,585,585,585,0
|
|
20230825,110100,10216808,585,585,585,585,0
|
|
20230825,110000,10216808,585,585,585,585,0
|
|
20230825,105900,10216808,585,585,585,585,0
|
|
20230825,105800,10216808,585,585,585,585,0
|
|
20230825,105700,10216808,585,584,585,584,901
|
|
20230825,105600,9689724,584,584,584,584,1276
|
|
20230825,105500,8944540,585,585,585,585,0
|
|
20230825,105400,8944540,585,585,585,585,0
|
|
20230825,105300,8944540,585,585,585,585,0
|
|
20230825,105200,8944540,585,585,585,585,0
|
|
20230825,105100,8944540,585,585,585,585,0
|
|
20230825,105000,8944540,585,585,585,585,0
|
|
20230825,104900,8944540,585,585,585,585,0
|
|
20230825,104800,8944540,585,585,585,585,0
|
|
20230825,104700,8944540,585,585,585,585,0
|
|
20230825,104600,8944540,585,585,585,585,10
|
|
20230825,104500,8938690,585,585,585,585,0
|
|
20230825,104400,8938690,585,585,585,585,0
|
|
20230825,104300,8938690,585,585,585,585,0
|
|
20230825,104200,8938690,585,585,585,585,0
|
|
20230825,104100,8938690,585,585,585,585,0
|
|
20230825,104000,8938690,585,585,585,584,16
|
|
20230825,103900,8929344,585,585,585,585,0
|
|
20230825,103800,8929344,585,585,585,585,30
|
|
20230825,103700,8911794,585,585,585,585,0
|
|
20230825,103600,8911794,585,585,585,585,0
|
|
20230825,103500,8911794,585,585,585,585,6
|
|
20230825,103400,8908284,585,585,585,585,70
|
|
20230825,103300,8867334,586,586,586,586,0
|
|
20230825,103200,8867334,586,586,586,586,4
|
|
20230825,103100,8864990,585,585,585,585,1
|
|
20230825,103000,8864405,585,585,585,585,0
|
|
20230825,102900,8864405,585,585,585,585,0
|
|
20230825,102800,8864405,585,585,585,585,0
|
|
20230825,102700,8864405,585,585,585,585,1
|
|
20230825,102600,8863820,585,588,588,585,2852
|
|
20230825,102500,7192844,587,587,587,587,1
|
|
20230825,102400,7192257,585,586,586,585,253
|
|
20230825,102300,7044247,588,588,588,588,0
|
|
20230825,102200,7044247,588,588,588,588,0
|
|
20230825,102100,7044247,588,587,588,587,2
|
|
20230825,102000,7043072,588,588,588,587,55
|
|
20230825,101900,7010784,587,587,587,587,20
|
|
20230825,101800,6999044,588,588,588,588,0
|
|
20230825,101700,6999044,588,588,588,588,0
|
|
20230825,101600,6999044,588,588,588,588,0
|
|
20230825,101500,6999044,588,588,588,588,0
|
|
20230825,101400,6999044,588,587,588,587,89
|
|
20230825,101300,6946722,587,587,587,587,100
|
|
20230825,101200,6888022,587,587,587,587,90
|
|
20230825,101100,6835192,588,588,588,588,0
|
|
20230825,101000,6835192,588,588,588,588,0
|
|
20230825,100900,6835192,588,588,588,588,0
|
|
20230825,100800,6835192,588,588,588,588,0
|
|
20230825,100700,6835192,588,586,588,586,3
|
|
20230825,100600,6833431,585,585,585,585,0
|
|
20230825,100500,6833431,585,585,585,585,1
|
|
20230825,100400,6832846,585,585,585,585,200
|
|
20230825,100300,6715846,585,585,585,585,1
|
|
20230825,100200,6715261,584,584,584,584,1
|
|
20230825,100100,6714677,583,583,583,583,0
|
|
20230825,100000,6714677,583,584,584,583,300
|
|
20230825,095900,6539575,587,587,587,587,0
|
|
20230825,095800,6539575,587,587,587,587,1300
|
|
20230825,095700,5776475,586,586,586,586,0
|
|
20230825,095600,5776475,586,585,586,585,500
|
|
20230825,095500,5483636,584,584,584,584,56
|
|
20230825,095400,5450932,584,584,584,584,1444
|
|
20230825,095300,4607636,585,585,585,585,0
|
|
20230825,095200,4607636,585,585,585,585,0
|
|
20230825,095100,4607636,585,585,585,585,100
|
|
20230825,095000,4549136,585,585,585,585,1
|
|
20230825,094900,4548551,584,584,584,584,0
|
|
20230825,094800,4548551,584,584,584,584,0
|
|
20230825,094700,4548551,584,584,584,584,1
|
|
20230825,094600,4547967,584,584,584,584,0
|
|
20230825,094500,4547967,584,584,584,584,0
|
|
20230825,094400,4547967,584,584,584,584,0
|
|
20230825,094300,4547967,584,584,584,584,0
|
|
20230825,094200,4547967,584,584,584,584,0
|
|
20230825,094100,4547967,584,584,584,584,0
|
|
20230825,094000,4547967,584,584,584,584,0
|
|
20230825,093900,4547967,584,585,585,584,4
|
|
20230825,093800,4545628,585,586,586,585,2
|
|
20230825,093700,4544457,585,585,585,585,0
|
|
20230825,093600,4544457,585,586,586,585,3
|
|
20230825,093500,4542701,586,586,586,586,0
|
|
20230825,093400,4542701,586,586,586,586,1
|
|
20230825,093300,4542115,585,585,585,585,0
|
|
20230825,093200,4542115,585,585,585,585,1
|
|
20230825,093100,4541530,584,584,584,584,0
|
|
20230825,093000,4541530,584,584,584,584,1
|
|
20230825,092900,4540946,586,586,586,586,0
|
|
20230825,092800,4540946,586,586,586,586,0
|
|
20230825,092700,4540946,586,586,586,586,0
|
|
20230825,092600,4540946,586,585,586,585,201
|
|
20230825,092500,4423360,586,586,586,586,1
|
|
20230825,092400,4422774,585,584,585,584,300
|
|
20230825,092300,4247507,584,584,584,584,52
|
|
20230825,092200,4217139,584,584,584,584,5
|
|
20230825,092100,4214219,583,583,583,583,0
|
|
20230825,092000,4214219,583,583,583,583,0
|
|
20230825,091900,4214219,583,583,583,583,0
|
|
20230825,091800,4214219,583,583,583,583,0
|
|
20230825,091700,4214219,583,583,583,583,0
|
|
20230825,091600,4214219,583,583,583,583,1
|
|
20230825,091500,4213636,584,584,584,584,2
|
|
20230825,091400,4212468,584,584,584,584,0
|
|
20230825,091300,4212468,584,584,584,584,0
|
|
20230825,091200,4212468,584,584,584,584,100
|
|
20230825,091100,4154068,583,583,583,583,0
|
|
20230825,091000,4154068,583,583,583,583,0
|
|
20230825,090900,4154068,583,583,583,583,0
|
|
20230825,090800,4154068,583,583,583,583,0
|
|
20230825,090700,4154068,583,583,583,583,14
|
|
20230825,090600,4145906,583,583,583,583,11
|
|
20230825,090500,4139493,583,584,584,583,65
|
|
20230825,090400,4101588,585,585,585,585,14
|
|
20230825,090300,4093398,584,587,587,584,6118
|
|
20230825,090200,509178,588,587,588,587,266
|
|
20230825,090100,352835,595,595,595,595,0
|
|
20230825,090000,352835,595,595,595,595,593
|