577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183400,38939354,589,589,589,589,1424
|
|
20230829,183300,38939354,589,589,589,589,0
|
|
20230829,183200,38939354,589,589,589,589,0
|
|
20230829,183100,38939354,589,589,589,589,0
|
|
20230829,183000,38939354,589,589,589,589,0
|
|
20230829,182900,38939354,589,589,589,589,0
|
|
20230829,182800,38939354,589,589,589,589,0
|
|
20230829,182700,38939354,589,589,589,589,0
|
|
20230829,182600,38939354,589,589,589,589,0
|
|
20230829,182500,38939354,589,589,589,589,0
|
|
20230829,182400,38939354,589,589,589,589,0
|
|
20230829,182300,38939354,589,589,589,589,0
|
|
20230829,182200,38939354,589,589,589,589,0
|
|
20230829,182100,38939354,589,589,589,589,0
|
|
20230829,182000,38939354,589,589,589,589,0
|
|
20230829,181900,38939354,589,589,589,589,0
|
|
20230829,181800,38939354,589,589,589,589,0
|
|
20230829,181700,38939354,589,589,589,589,0
|
|
20230829,181600,38939354,589,589,589,589,0
|
|
20230829,181500,38939354,589,589,589,589,0
|
|
20230829,181400,38939354,589,589,589,589,0
|
|
20230829,181300,38939354,589,589,589,589,0
|
|
20230829,181200,38939354,589,589,589,589,0
|
|
20230829,181100,38939354,589,589,589,589,0
|
|
20230829,181000,38939354,589,589,589,589,0
|
|
20230829,180900,38939354,589,589,589,589,0
|
|
20230829,180800,38939354,589,589,589,589,0
|
|
20230829,180700,38939354,589,589,589,589,0
|
|
20230829,180600,38939354,589,589,589,589,0
|
|
20230829,180500,38939354,589,589,589,589,0
|
|
20230829,180400,38939354,589,589,589,589,1424
|
|
20230829,180300,38939354,589,589,589,589,0
|
|
20230829,180200,38939354,589,589,589,589,0
|
|
20230829,180100,38939354,589,589,589,589,0
|
|
20230829,180000,38939354,589,589,589,589,0
|
|
20230829,175900,38939354,589,589,589,589,0
|
|
20230829,175800,38939354,589,589,589,589,0
|
|
20230829,175700,38939354,589,589,589,589,0
|
|
20230829,175600,38939354,589,589,589,589,0
|
|
20230829,175500,38939354,589,589,589,589,0
|
|
20230829,175400,38939354,589,589,589,589,0
|
|
20230829,175300,38939354,589,589,589,589,0
|
|
20230829,175200,38939354,589,589,589,589,0
|
|
20230829,175100,38939354,589,589,589,589,0
|
|
20230829,175000,38939354,589,589,589,589,0
|
|
20230829,174900,38939354,589,589,589,589,0
|
|
20230829,174800,38939354,589,589,589,589,0
|
|
20230829,174700,38939354,589,589,589,589,0
|
|
20230829,174600,38939354,589,589,589,589,0
|
|
20230829,174500,38939354,589,589,589,589,0
|
|
20230829,174400,38939354,589,589,589,589,0
|
|
20230829,174300,38939354,589,589,589,589,0
|
|
20230829,174200,38939354,589,589,589,589,0
|
|
20230829,174100,38939354,589,589,589,589,0
|
|
20230829,174000,38939354,589,589,589,589,0
|
|
20230829,173900,38939354,589,589,589,589,0
|
|
20230829,173800,38939354,589,589,589,589,0
|
|
20230829,173700,38939354,589,589,589,589,0
|
|
20230829,173600,38939354,589,589,589,589,0
|
|
20230829,173500,38939354,589,589,589,589,0
|
|
20230829,173400,38939354,589,589,589,589,1424
|
|
20230829,173300,38939354,589,589,589,589,0
|
|
20230829,173200,38939354,589,589,589,589,0
|
|
20230829,173100,38939354,589,589,589,589,0
|
|
20230829,173000,38939354,589,589,589,589,0
|
|
20230829,172900,38939354,589,589,589,589,0
|
|
20230829,172800,38939354,589,589,589,589,0
|
|
20230829,172700,38939354,589,589,589,589,0
|
|
20230829,172600,38939354,589,589,589,589,0
|
|
20230829,172500,38939354,589,589,589,589,0
|
|
20230829,172400,38939354,589,589,589,589,0
|
|
20230829,172300,38939354,589,589,589,589,0
|
|
20230829,172200,38939354,589,589,589,589,0
|
|
20230829,172100,38939354,589,589,589,589,0
|
|
20230829,172000,38939354,589,589,589,589,0
|
|
20230829,171900,38939354,589,589,589,589,0
|
|
20230829,171800,38939354,589,589,589,589,0
|
|
20230829,171700,38939354,589,589,589,589,0
|
|
20230829,171600,38939354,589,589,589,589,0
|
|
20230829,171500,38939354,589,589,589,589,0
|
|
20230829,171400,38939354,589,589,589,589,0
|
|
20230829,171300,38939354,589,589,589,589,0
|
|
20230829,171200,38939354,589,589,589,589,0
|
|
20230829,171100,38939354,589,589,589,589,0
|
|
20230829,171000,38939354,589,589,589,589,0
|
|
20230829,170900,38939354,589,589,589,589,0
|
|
20230829,170800,38939354,589,589,589,589,0
|
|
20230829,170700,38939354,589,589,589,589,0
|
|
20230829,170600,38939354,589,589,589,589,0
|
|
20230829,170500,38939354,589,589,589,589,0
|
|
20230829,170400,38939354,589,589,589,589,1424
|
|
20230829,170300,38939354,589,589,589,589,0
|
|
20230829,170200,38939354,589,589,589,589,0
|
|
20230829,170100,38939354,589,589,589,589,0
|
|
20230829,170000,38939354,589,589,589,589,0
|
|
20230829,165900,38939354,589,589,589,589,0
|
|
20230829,165800,38939354,589,589,589,589,0
|
|
20230829,165700,38939354,589,589,589,589,0
|
|
20230829,165600,38939354,589,589,589,589,0
|
|
20230829,165500,38939354,589,589,589,589,0
|
|
20230829,165400,38939354,589,589,589,589,0
|
|
20230829,165300,38939354,589,589,589,589,0
|
|
20230829,165200,38939354,589,589,589,589,0
|
|
20230829,165100,38939354,589,589,589,589,0
|
|
20230829,165000,38939354,589,589,589,589,0
|
|
20230829,164900,38939354,589,589,589,589,0
|
|
20230829,164800,38939354,589,589,589,589,0
|
|
20230829,164700,38939354,589,589,589,589,0
|
|
20230829,164600,38939354,589,589,589,589,0
|
|
20230829,164500,38939354,589,589,589,589,0
|
|
20230829,164400,38939354,589,589,589,589,0
|
|
20230829,164300,38939354,589,589,589,589,0
|
|
20230829,164200,38939354,589,589,589,589,0
|
|
20230829,164100,38939354,589,589,589,589,0
|
|
20230829,164000,38939354,589,589,589,589,0
|
|
20230829,163900,38939354,589,589,589,589,0
|
|
20230829,163800,38939354,589,589,589,589,0
|
|
20230829,163700,38939354,589,589,589,589,0
|
|
20230829,163600,38939354,589,589,589,589,0
|
|
20230829,163500,38939354,589,589,589,589,0
|
|
20230829,163400,38939354,589,589,589,589,1424
|
|
20230829,163300,38939354,589,589,589,589,0
|
|
20230829,163200,38939354,589,589,589,589,0
|
|
20230829,163100,38939354,589,589,589,589,0
|
|
20230829,163000,38939354,589,589,589,589,0
|
|
20230829,162900,38939354,589,589,589,589,0
|
|
20230829,162800,38939354,589,589,589,589,0
|
|
20230829,162700,38939354,589,589,589,589,0
|
|
20230829,162600,38939354,589,589,589,589,0
|
|
20230829,162500,38939354,589,589,589,589,0
|
|
20230829,162400,38939354,589,589,589,589,0
|
|
20230829,162300,38939354,589,589,589,589,0
|
|
20230829,162200,38939354,589,589,589,589,0
|
|
20230829,162100,38939354,589,589,589,589,0
|
|
20230829,162000,38939354,589,589,589,589,0
|
|
20230829,161900,38939354,589,589,589,589,0
|
|
20230829,161800,38939354,589,589,589,589,0
|
|
20230829,161700,38939354,589,589,589,589,0
|
|
20230829,161600,38939354,589,589,589,589,0
|
|
20230829,161500,38939354,589,589,589,589,0
|
|
20230829,161400,38939354,589,589,589,589,0
|
|
20230829,161300,38939354,589,589,589,589,0
|
|
20230829,161200,38939354,589,589,589,589,0
|
|
20230829,161100,38939354,589,589,589,589,0
|
|
20230829,161000,38939354,589,589,589,589,0
|
|
20230829,160900,38939354,589,589,589,589,0
|
|
20230829,160800,38939354,589,589,589,589,0
|
|
20230829,160700,38939354,589,589,589,589,0
|
|
20230829,160600,38939354,589,589,589,589,0
|
|
20230829,160500,38939354,589,589,589,589,0
|
|
20230829,160400,38939354,589,589,589,589,1424
|
|
20230829,160300,38939354,589,589,589,589,0
|
|
20230829,160200,38939354,589,589,589,589,0
|
|
20230829,160100,38939354,589,589,589,589,0
|
|
20230829,160000,38939354,589,589,589,589,0
|
|
20230829,155900,38939354,589,589,589,589,0
|
|
20230829,155800,38939354,589,589,589,589,0
|
|
20230829,155700,38939354,589,589,589,589,0
|
|
20230829,155600,38939354,589,589,589,589,0
|
|
20230829,155500,38939354,589,589,589,589,0
|
|
20230829,155400,38939354,589,589,589,589,0
|
|
20230829,155300,38939354,589,589,589,589,0
|
|
20230829,155200,38939354,589,589,589,589,0
|
|
20230829,155100,38939354,589,589,589,589,0
|
|
20230829,155000,38939354,589,589,589,589,0
|
|
20230829,154900,38939354,589,589,589,589,0
|
|
20230829,154800,38939354,589,589,589,589,0
|
|
20230829,154700,38939354,589,589,589,589,0
|
|
20230829,154600,38939354,589,589,589,589,0
|
|
20230829,154500,38939354,589,589,589,589,0
|
|
20230829,154400,38939354,589,589,589,589,0
|
|
20230829,154300,38939354,589,589,589,589,0
|
|
20230829,154200,38939354,589,589,589,589,0
|
|
20230829,154100,38939354,589,589,589,589,0
|
|
20230829,154000,38939354,589,589,589,589,0
|
|
20230829,153900,38939354,589,589,589,589,0
|
|
20230829,153800,38939354,589,589,589,589,0
|
|
20230829,153700,38939354,589,589,589,589,0
|
|
20230829,153600,38939354,589,589,589,589,0
|
|
20230829,153500,38939354,589,589,589,589,0
|
|
20230829,153400,38939354,589,589,589,589,1424
|
|
20230829,153300,38939354,589,589,589,589,0
|
|
20230829,153200,38939354,589,589,589,589,0
|
|
20230829,153100,38939354,589,589,589,589,0
|
|
20230829,153000,38939354,589,589,589,589,1424
|
|
20230829,152900,38100618,586,586,586,586,0
|
|
20230829,152800,38100618,586,586,586,586,0
|
|
20230829,152700,38100618,586,586,586,586,0
|
|
20230829,152600,38100618,586,586,586,586,0
|
|
20230829,152500,38100618,586,586,586,586,0
|
|
20230829,152400,38100618,586,586,586,586,0
|
|
20230829,152300,38100618,586,586,586,586,0
|
|
20230829,152200,38100618,586,586,586,586,0
|
|
20230829,152100,38100618,586,586,586,586,0
|
|
20230829,152000,38100618,586,586,586,586,0
|
|
20230829,151900,38100618,586,586,586,586,0
|
|
20230829,151800,38100618,586,586,586,586,0
|
|
20230829,151700,38100618,586,589,589,586,2
|
|
20230829,151600,38099443,586,586,586,586,281
|
|
20230829,151500,37934777,586,587,587,586,99
|
|
20230829,151400,37876761,587,587,587,587,1100
|
|
20230829,151300,37231061,587,587,587,587,200
|
|
20230829,151200,37113661,587,587,587,587,0
|
|
20230829,151100,37113661,587,587,588,587,199
|
|
20230829,151000,36996845,588,587,588,587,5
|
|
20230829,150900,36993907,587,587,587,587,302
|
|
20230829,150800,36816633,586,586,586,586,0
|
|
20230829,150700,36816633,586,586,586,586,0
|
|
20230829,150600,36816633,586,586,586,586,0
|
|
20230829,150500,36816633,586,586,586,586,0
|
|
20230829,150400,36816633,586,586,586,586,0
|
|
20230829,150300,36816633,586,586,586,586,0
|
|
20230829,150200,36816633,586,586,586,586,0
|
|
20230829,150100,36816633,586,586,586,586,0
|
|
20230829,150000,36816633,586,586,586,586,0
|
|
20230829,145900,36816633,586,586,586,586,0
|
|
20230829,145800,36816633,586,586,586,586,0
|
|
20230829,145700,36816633,586,586,586,586,0
|
|
20230829,145600,36816633,586,586,586,586,0
|
|
20230829,145500,36816633,586,586,586,586,0
|
|
20230829,145400,36816633,586,586,586,586,0
|
|
20230829,145300,36816633,586,586,586,586,0
|
|
20230829,145200,36816633,586,586,586,586,0
|
|
20230829,145100,36816633,586,586,586,586,0
|
|
20230829,145000,36816633,586,586,586,586,0
|
|
20230829,144900,36816633,586,586,586,586,0
|
|
20230829,144800,36816633,586,586,586,586,0
|
|
20230829,144700,36816633,586,586,586,586,1000
|
|
20230829,144600,36230633,586,586,586,586,0
|
|
20230829,144500,36230633,586,586,586,586,0
|
|
20230829,144400,36230633,586,586,586,586,0
|
|
20230829,144300,36230633,586,586,586,586,0
|
|
20230829,144200,36230633,586,586,586,586,100
|
|
20230829,144100,36172033,589,589,589,589,0
|
|
20230829,144000,36172033,589,589,589,589,2
|
|
20230829,143900,36170855,589,589,589,589,0
|
|
20230829,143800,36170855,589,589,589,589,0
|
|
20230829,143700,36170855,589,589,589,589,0
|
|
20230829,143600,36170855,589,587,589,587,3200
|
|
20230829,143500,34290532,586,586,586,586,0
|
|
20230829,143400,34290532,586,586,586,586,0
|
|
20230829,143300,34290532,586,586,586,586,0
|
|
20230829,143200,34290532,586,586,586,586,100
|
|
20230829,143100,34231932,589,589,589,589,0
|
|
20230829,143000,34231932,589,589,589,589,0
|
|
20230829,142900,34231932,589,589,589,589,0
|
|
20230829,142800,34231932,589,589,589,589,0
|
|
20230829,142700,34231932,589,589,589,589,0
|
|
20230829,142600,34231932,589,589,589,589,0
|
|
20230829,142500,34231932,589,589,589,589,0
|
|
20230829,142400,34231932,589,589,589,589,0
|
|
20230829,142300,34231932,589,589,589,589,0
|
|
20230829,142200,34231932,589,589,589,589,0
|
|
20230829,142100,34231932,589,589,589,589,0
|
|
20230829,142000,34231932,589,589,589,589,1
|
|
20230829,141900,34231343,587,587,587,587,200
|
|
20230829,141800,34113943,588,588,588,588,874
|
|
20230829,141700,33600031,588,588,588,588,500
|
|
20230829,141600,33306031,588,588,588,588,300
|
|
20230829,141500,33129631,588,588,588,588,120
|
|
20230829,141400,33059071,588,588,588,588,656
|
|
20230829,141300,32673343,588,588,588,588,0
|
|
20230829,141200,32673343,588,588,588,588,1
|
|
20230829,141100,32672755,588,588,588,588,0
|
|
20230829,141000,32672755,588,588,588,588,341
|
|
20230829,140900,32472247,588,588,588,588,0
|
|
20230829,140800,32472247,588,588,588,588,0
|
|
20230829,140700,32472247,588,588,588,588,0
|
|
20230829,140600,32472247,588,588,588,588,0
|
|
20230829,140500,32472247,588,588,588,588,0
|
|
20230829,140400,32472247,588,588,588,588,0
|
|
20230829,140300,32472247,588,588,588,588,18
|
|
20230829,140200,32461663,588,588,588,588,36
|
|
20230829,140100,32440495,585,585,585,585,0
|
|
20230829,140000,32440495,585,585,585,585,600
|
|
20230829,135900,32089495,585,585,585,585,0
|
|
20230829,135800,32089495,585,585,585,585,2
|
|
20230829,135700,32088325,584,584,584,584,0
|
|
20230829,135600,32088325,584,584,584,584,0
|
|
20230829,135500,32088325,584,585,585,584,6500
|
|
20230829,135400,28288507,585,586,586,585,1553
|
|
20230829,135300,27379024,588,588,588,588,10
|
|
20230829,135200,27373144,588,588,588,588,22
|
|
20230829,135100,27360208,588,588,588,588,0
|
|
20230829,135000,27360208,588,588,588,588,0
|
|
20230829,134900,27360208,588,588,588,588,0
|
|
20230829,134800,27360208,588,588,588,588,1000
|
|
20230829,134700,26772208,587,587,587,587,300
|
|
20230829,134600,26596108,587,587,587,587,0
|
|
20230829,134500,26596108,587,587,587,587,2236
|
|
20230829,134400,25283576,588,588,588,588,0
|
|
20230829,134300,25283576,588,588,588,588,0
|
|
20230829,134200,25283576,588,588,588,588,0
|
|
20230829,134100,25283576,588,588,588,588,12
|
|
20230829,134000,25276520,588,588,588,588,0
|
|
20230829,133900,25276520,588,588,588,588,0
|
|
20230829,133800,25276520,588,588,588,588,0
|
|
20230829,133700,25276520,588,588,588,588,0
|
|
20230829,133600,25276520,588,588,588,588,0
|
|
20230829,133500,25276520,588,588,588,588,0
|
|
20230829,133400,25276520,588,588,588,588,0
|
|
20230829,133300,25276520,588,588,588,588,0
|
|
20230829,133200,25276520,588,588,588,588,51
|
|
20230829,133100,25246532,588,588,588,588,0
|
|
20230829,133000,25246532,588,588,588,588,0
|
|
20230829,132900,25246532,588,588,588,588,0
|
|
20230829,132800,25246532,588,588,588,588,0
|
|
20230829,132700,25246532,588,588,588,588,0
|
|
20230829,132600,25246532,588,588,588,588,0
|
|
20230829,132500,25246532,588,588,588,588,0
|
|
20230829,132400,25246532,588,588,588,588,1
|
|
20230829,132300,25245944,588,588,588,588,30
|
|
20230829,132200,25228304,588,588,588,588,0
|
|
20230829,132100,25228304,588,588,588,588,2000
|
|
20230829,132000,24052304,588,588,588,588,0
|
|
20230829,131900,24052304,588,588,588,588,0
|
|
20230829,131800,24052304,588,588,588,588,0
|
|
20230829,131700,24052304,588,588,588,588,0
|
|
20230829,131600,24052304,588,588,588,588,20
|
|
20230829,131500,24040544,587,587,587,587,0
|
|
20230829,131400,24040544,587,587,587,587,0
|
|
20230829,131300,24040544,587,587,587,587,0
|
|
20230829,131200,24040544,587,587,587,587,0
|
|
20230829,131100,24040544,587,587,587,587,0
|
|
20230829,131000,24040544,587,587,587,587,0
|
|
20230829,130900,24040544,587,587,587,587,0
|
|
20230829,130800,24040544,587,587,587,587,0
|
|
20230829,130700,24040544,587,587,587,587,2
|
|
20230829,130600,24039370,587,587,587,587,0
|
|
20230829,130500,24039370,587,587,587,587,0
|
|
20230829,130400,24039370,587,587,587,587,0
|
|
20230829,130300,24039370,587,588,588,587,571
|
|
20230829,130200,23703694,588,588,588,588,0
|
|
20230829,130100,23703694,588,588,588,588,0
|
|
20230829,130000,23703694,588,588,588,588,1
|
|
20230829,125900,23703106,587,587,587,587,0
|
|
20230829,125800,23703106,587,587,587,587,0
|
|
20230829,125700,23703106,587,587,587,587,0
|
|
20230829,125600,23703106,587,587,587,587,0
|
|
20230829,125500,23703106,587,587,587,587,201
|
|
20230829,125400,23585119,589,589,589,589,39
|
|
20230829,125300,23562148,589,589,589,589,0
|
|
20230829,125200,23562148,589,589,589,589,32
|
|
20230829,125100,23543300,589,589,589,589,0
|
|
20230829,125000,23543300,589,588,589,588,2
|
|
20230829,124900,23542123,589,589,589,589,0
|
|
20230829,124800,23542123,589,589,589,589,0
|
|
20230829,124700,23542123,589,589,589,589,0
|
|
20230829,124600,23542123,589,589,589,589,0
|
|
20230829,124500,23542123,589,589,589,589,0
|
|
20230829,124400,23542123,589,589,589,589,0
|
|
20230829,124300,23542123,589,589,589,589,0
|
|
20230829,124200,23542123,589,589,589,589,1
|
|
20230829,124100,23541534,589,589,589,589,0
|
|
20230829,124000,23541534,589,589,589,589,0
|
|
20230829,123900,23541534,589,589,589,589,0
|
|
20230829,123800,23541534,589,589,589,589,0
|
|
20230829,123700,23541534,589,589,589,589,1
|
|
20230829,123600,23540945,589,589,589,589,0
|
|
20230829,123500,23540945,589,589,589,589,0
|
|
20230829,123400,23540945,589,589,589,589,20
|
|
20230829,123300,23529165,589,589,589,589,0
|
|
20230829,123200,23529165,589,589,589,589,0
|
|
20230829,123100,23529165,589,589,589,589,0
|
|
20230829,123000,23529165,589,589,589,589,2000
|
|
20230829,122900,22351165,589,589,589,589,0
|
|
20230829,122800,22351165,589,589,589,589,0
|
|
20230829,122700,22351165,589,589,589,589,0
|
|
20230829,122600,22351165,589,589,589,589,0
|
|
20230829,122500,22351165,589,589,589,589,0
|
|
20230829,122400,22351165,589,589,589,589,0
|
|
20230829,122300,22351165,589,589,589,589,0
|
|
20230829,122200,22351165,589,589,589,589,0
|
|
20230829,122100,22351165,589,589,589,589,0
|
|
20230829,122000,22351165,589,589,589,589,0
|
|
20230829,121900,22351165,589,589,589,589,0
|
|
20230829,121800,22351165,589,589,589,589,2000
|
|
20230829,121700,21173165,589,588,589,588,1000
|
|
20230829,121600,20584167,588,588,588,588,0
|
|
20230829,121500,20584167,588,588,588,588,208
|
|
20230829,121400,20461863,588,588,588,588,1
|
|
20230829,121300,20461275,589,585,589,585,305
|
|
20230829,121200,20281650,590,590,590,590,0
|
|
20230829,121100,20281650,590,590,590,590,0
|
|
20230829,121000,20281650,590,590,590,590,0
|
|
20230829,120900,20281650,590,590,590,590,0
|
|
20230829,120800,20281650,590,590,590,590,0
|
|
20230829,120700,20281650,590,590,590,590,0
|
|
20230829,120600,20281650,590,590,590,590,0
|
|
20230829,120500,20281650,590,588,590,588,3
|
|
20230829,120400,20279883,585,585,585,585,1694
|
|
20230829,120300,19288893,585,587,587,585,4307
|
|
20230829,120200,16767267,587,587,587,587,0
|
|
20230829,120100,16767267,587,587,587,587,0
|
|
20230829,120000,16767267,587,587,587,587,47
|
|
20230829,115900,16739678,590,590,590,590,0
|
|
20230829,115800,16739678,590,590,590,590,0
|
|
20230829,115700,16739678,590,590,590,590,0
|
|
20230829,115600,16739678,590,590,590,590,0
|
|
20230829,115500,16739678,590,590,590,590,0
|
|
20230829,115400,16739678,590,590,590,590,0
|
|
20230829,115300,16739678,590,588,590,588,7
|
|
20230829,115200,16735551,590,590,590,590,0
|
|
20230829,115100,16735551,590,590,590,590,0
|
|
20230829,115000,16735551,590,590,590,590,0
|
|
20230829,114900,16735551,590,590,590,590,0
|
|
20230829,114800,16735551,590,589,590,589,100
|
|
20230829,114700,16676552,590,590,590,590,0
|
|
20230829,114600,16676552,590,590,590,590,0
|
|
20230829,114500,16676552,590,590,590,590,0
|
|
20230829,114400,16676552,590,590,590,590,0
|
|
20230829,114300,16676552,590,590,590,590,0
|
|
20230829,114200,16676552,590,589,590,589,1000
|
|
20230829,114100,16087542,589,589,589,589,1
|
|
20230829,114000,16086953,587,587,587,587,0
|
|
20230829,113900,16086953,587,587,587,587,0
|
|
20230829,113800,16086953,587,587,587,587,0
|
|
20230829,113700,16086953,587,587,587,584,1503
|
|
20230829,113600,15208199,589,589,589,589,0
|
|
20230829,113500,15208199,589,589,589,589,0
|
|
20230829,113400,15208199,589,589,589,589,0
|
|
20230829,113300,15208199,589,589,589,589,0
|
|
20230829,113200,15208199,589,589,589,589,0
|
|
20230829,113100,15208199,589,588,589,588,10
|
|
20230829,113000,15202310,589,588,589,588,2
|
|
20230829,112900,15201133,587,587,587,587,0
|
|
20230829,112800,15201133,587,587,587,587,0
|
|
20230829,112700,15201133,587,587,587,587,0
|
|
20230829,112600,15201133,587,587,587,587,0
|
|
20230829,112500,15201133,587,587,587,587,0
|
|
20230829,112400,15201133,587,587,587,587,0
|
|
20230829,112300,15201133,587,587,587,587,0
|
|
20230829,112200,15201133,587,587,587,587,0
|
|
20230829,112100,15201133,587,587,587,587,1
|
|
20230829,112000,15200546,583,583,583,583,0
|
|
20230829,111900,15200546,583,587,587,583,12000
|
|
20230829,111800,8191706,588,588,588,588,20
|
|
20230829,111700,8179946,588,588,588,588,4
|
|
20230829,111600,8177594,588,588,588,588,0
|
|
20230829,111500,8177594,588,588,588,588,0
|
|
20230829,111400,8177594,588,588,588,588,22
|
|
20230829,111300,8164658,588,588,588,588,0
|
|
20230829,111200,8164658,588,588,588,588,0
|
|
20230829,111100,8164658,588,588,588,588,0
|
|
20230829,111000,8164658,588,588,588,588,0
|
|
20230829,110900,8164658,588,588,588,588,1
|
|
20230829,110800,8164070,590,590,590,590,50
|
|
20230829,110700,8134570,590,590,590,590,0
|
|
20230829,110600,8134570,590,590,590,590,0
|
|
20230829,110500,8134570,590,590,590,590,0
|
|
20230829,110400,8134570,590,590,590,590,0
|
|
20230829,110300,8134570,590,590,590,590,0
|
|
20230829,110200,8134570,590,590,590,590,0
|
|
20230829,110100,8134570,590,590,590,590,0
|
|
20230829,110000,8134570,590,590,590,590,0
|
|
20230829,105900,8134570,590,590,590,590,0
|
|
20230829,105800,8134570,590,590,590,590,0
|
|
20230829,105700,8134570,590,589,590,589,1000
|
|
20230829,105600,7544620,586,586,586,586,0
|
|
20230829,105500,7544620,586,586,586,586,0
|
|
20230829,105400,7544620,586,586,586,586,0
|
|
20230829,105300,7544620,586,586,586,586,0
|
|
20230829,105200,7544620,586,586,586,586,0
|
|
20230829,105100,7544620,586,586,586,586,0
|
|
20230829,105000,7544620,586,588,588,586,140
|
|
20230829,104900,7462554,588,588,588,588,0
|
|
20230829,104800,7462554,588,588,588,588,0
|
|
20230829,104700,7462554,588,588,588,588,0
|
|
20230829,104600,7462554,588,588,588,588,0
|
|
20230829,104500,7462554,588,588,588,588,0
|
|
20230829,104400,7462554,588,588,588,588,0
|
|
20230829,104300,7462554,588,588,588,588,0
|
|
20230829,104200,7462554,588,588,588,588,0
|
|
20230829,104100,7462554,588,588,588,588,0
|
|
20230829,104000,7462554,588,588,588,588,0
|
|
20230829,103900,7462554,588,588,588,588,0
|
|
20230829,103800,7462554,588,588,588,588,0
|
|
20230829,103700,7462554,588,588,588,588,0
|
|
20230829,103600,7462554,588,588,588,588,0
|
|
20230829,103500,7462554,588,588,588,588,0
|
|
20230829,103400,7462554,588,588,588,588,1
|
|
20230829,103300,7461966,590,590,590,590,0
|
|
20230829,103200,7461966,590,590,590,590,1126
|
|
20230829,103100,6797626,590,590,590,590,0
|
|
20230829,103000,6797626,590,590,590,590,0
|
|
20230829,102900,6797626,590,590,590,590,1062
|
|
20230829,102800,6171046,590,590,590,590,0
|
|
20230829,102700,6171046,590,590,590,590,0
|
|
20230829,102600,6171046,590,590,590,590,0
|
|
20230829,102500,6171046,590,590,590,590,0
|
|
20230829,102400,6171046,590,590,590,590,0
|
|
20230829,102300,6171046,590,590,590,590,427
|
|
20230829,102200,5919116,589,589,589,589,0
|
|
20230829,102100,5919116,589,589,589,589,0
|
|
20230829,102000,5919116,589,589,589,589,0
|
|
20230829,101900,5919116,589,588,589,588,573
|
|
20230829,101800,5582086,587,587,587,587,0
|
|
20230829,101700,5582086,587,587,587,587,0
|
|
20230829,101600,5582086,587,587,587,587,1
|
|
20230829,101500,5581499,588,588,588,588,11
|
|
20230829,101400,5575031,588,588,588,588,22
|
|
20230829,101300,5562095,588,588,588,588,0
|
|
20230829,101200,5562095,588,588,588,588,0
|
|
20230829,101100,5562095,588,588,588,588,0
|
|
20230829,101000,5562095,588,587,588,587,2
|
|
20230829,100900,5560920,586,586,586,586,1363
|
|
20230829,100800,4762202,586,585,586,585,1030
|
|
20230829,100700,4159622,586,588,588,586,1313
|
|
20230829,100600,3390200,588,588,588,588,0
|
|
20230829,100500,3390200,588,588,588,588,0
|
|
20230829,100400,3390200,588,588,588,588,1
|
|
20230829,100300,3389612,590,589,590,589,9
|
|
20230829,100200,3384303,590,590,590,590,0
|
|
20230829,100100,3384303,590,589,590,589,3
|
|
20230829,100000,3382535,590,590,590,590,0
|
|
20230829,095900,3382535,590,590,590,590,1
|
|
20230829,095800,3381945,589,588,589,588,2
|
|
20230829,095700,3380768,586,586,586,586,0
|
|
20230829,095600,3380768,586,586,586,586,0
|
|
20230829,095500,3380768,586,586,586,586,1
|
|
20230829,095400,3380182,587,587,587,587,21
|
|
20230829,095300,3367855,587,587,587,587,0
|
|
20230829,095200,3367855,587,587,587,587,266
|
|
20230829,095100,3211713,588,588,588,588,12
|
|
20230829,095000,3204657,588,590,590,588,18
|
|
20230829,094900,3194071,589,589,589,589,1849
|
|
20230829,094800,2105010,589,588,589,587,171
|
|
20230829,094700,2004611,590,590,590,590,0
|
|
20230829,094600,2004611,590,589,590,589,2
|
|
20230829,094500,2003432,588,588,588,588,0
|
|
20230829,094400,2003432,588,588,588,588,0
|
|
20230829,094300,2003432,588,588,588,588,0
|
|
20230829,094200,2003432,588,588,588,588,1
|
|
20230829,094100,2002844,591,590,591,590,300
|
|
20230829,094000,1825545,591,590,591,590,2
|
|
20230829,093900,1824364,590,589,590,589,2
|
|
20230829,093800,1823185,591,591,591,591,0
|
|
20230829,093700,1823185,591,590,591,590,2
|
|
20230829,093600,1822004,591,591,591,591,0
|
|
20230829,093500,1822004,591,590,591,589,4
|
|
20230829,093400,1819644,591,591,591,591,0
|
|
20230829,093300,1819644,591,589,591,589,171
|
|
20230829,093200,1718922,589,589,589,589,31
|
|
20230829,093100,1700663,589,589,589,589,1
|
|
20230829,093000,1700074,587,588,588,587,20
|
|
20230829,092900,1688316,588,588,588,588,0
|
|
20230829,092800,1688316,588,588,588,588,1
|
|
20230829,092700,1687728,587,587,587,587,0
|
|
20230829,092600,1687728,587,587,587,587,0
|
|
20230829,092500,1687728,587,587,587,587,0
|
|
20230829,092400,1687728,587,587,587,587,0
|
|
20230829,092300,1687728,587,587,587,587,0
|
|
20230829,092200,1687728,587,587,587,587,0
|
|
20230829,092100,1687728,587,587,587,587,1
|
|
20230829,092000,1687141,587,588,588,587,152
|
|
20230829,091900,1597895,590,588,590,588,1350
|
|
20230829,091800,801696,590,590,590,589,11
|
|
20230829,091700,795207,590,589,590,589,69
|
|
20230829,091600,754498,590,590,590,590,0
|
|
20230829,091500,754498,590,589,590,589,2
|
|
20230829,091400,753319,588,588,588,588,0
|
|
20230829,091300,753319,588,588,588,588,1
|
|
20230829,091200,752731,588,588,588,588,0
|
|
20230829,091100,752731,588,588,588,588,0
|
|
20230829,091000,752731,588,588,588,588,0
|
|
20230829,090900,752731,588,588,588,588,0
|
|
20230829,090800,752731,588,588,588,588,0
|
|
20230829,090700,752731,588,588,588,588,0
|
|
20230829,090600,752731,588,588,588,588,0
|
|
20230829,090500,752731,588,588,588,588,12
|
|
20230829,090400,745675,590,590,590,590,1
|
|
20230829,090300,745085,588,588,588,588,602
|
|
20230829,090200,391109,590,590,590,590,103
|
|
20230829,090100,330339,589,589,589,589,15
|
|
20230829,090000,321504,591,591,591,591,544
|