577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183400,47816206,589,589,589,589,1469
|
|
20230830,183300,47816206,589,589,589,589,0
|
|
20230830,183200,47816206,589,589,589,589,0
|
|
20230830,183100,47816206,589,589,589,589,0
|
|
20230830,183000,47816206,589,589,589,589,0
|
|
20230830,182900,47816206,589,589,589,589,0
|
|
20230830,182800,47816206,589,589,589,589,0
|
|
20230830,182700,47816206,589,589,589,589,0
|
|
20230830,182600,47816206,589,589,589,589,0
|
|
20230830,182500,47816206,589,589,589,589,0
|
|
20230830,182400,47816206,589,589,589,589,0
|
|
20230830,182300,47816206,589,589,589,589,0
|
|
20230830,182200,47816206,589,589,589,589,0
|
|
20230830,182100,47816206,589,589,589,589,0
|
|
20230830,182000,47816206,589,589,589,589,0
|
|
20230830,181900,47816206,589,589,589,589,0
|
|
20230830,181800,47816206,589,589,589,589,0
|
|
20230830,181700,47816206,589,589,589,589,0
|
|
20230830,181600,47816206,589,589,589,589,0
|
|
20230830,181500,47816206,589,589,589,589,0
|
|
20230830,181400,47816206,589,589,589,589,0
|
|
20230830,181300,47816206,589,589,589,589,0
|
|
20230830,181200,47816206,589,589,589,589,0
|
|
20230830,181100,47816206,589,589,589,589,0
|
|
20230830,181000,47816206,589,589,589,589,0
|
|
20230830,180900,47816206,589,589,589,589,0
|
|
20230830,180800,47816206,589,589,589,589,0
|
|
20230830,180700,47816206,589,589,589,589,0
|
|
20230830,180600,47816206,589,589,589,589,0
|
|
20230830,180500,47816206,589,589,589,589,0
|
|
20230830,180400,47816206,589,589,589,589,1469
|
|
20230830,180300,47816206,589,589,589,589,0
|
|
20230830,180200,47816206,589,589,589,589,0
|
|
20230830,180100,47816206,589,589,589,589,0
|
|
20230830,180000,47816206,589,589,589,589,0
|
|
20230830,175900,47816206,589,589,589,589,0
|
|
20230830,175800,47816206,589,589,589,589,0
|
|
20230830,175700,47816206,589,589,589,589,0
|
|
20230830,175600,47816206,589,589,589,589,0
|
|
20230830,175500,47816206,589,589,589,589,0
|
|
20230830,175400,47816206,589,589,589,589,0
|
|
20230830,175300,47816206,589,589,589,589,0
|
|
20230830,175200,47816206,589,589,589,589,0
|
|
20230830,175100,47816206,589,589,589,589,0
|
|
20230830,175000,47816206,589,589,589,589,0
|
|
20230830,174900,47816206,589,589,589,589,0
|
|
20230830,174800,47816206,589,589,589,589,0
|
|
20230830,174700,47816206,589,589,589,589,0
|
|
20230830,174600,47816206,589,589,589,589,0
|
|
20230830,174500,47816206,589,589,589,589,0
|
|
20230830,174400,47816206,589,589,589,589,0
|
|
20230830,174300,47816206,589,589,589,589,0
|
|
20230830,174200,47816206,589,589,589,589,0
|
|
20230830,174100,47816206,589,589,589,589,0
|
|
20230830,174000,47816206,589,589,589,589,0
|
|
20230830,173900,47816206,589,589,589,589,0
|
|
20230830,173800,47816206,589,589,589,589,0
|
|
20230830,173700,47816206,589,589,589,589,0
|
|
20230830,173600,47816206,589,589,589,589,0
|
|
20230830,173500,47816206,589,589,589,589,0
|
|
20230830,173400,47816206,589,589,589,589,1469
|
|
20230830,173300,47816206,589,589,589,589,0
|
|
20230830,173200,47816206,589,589,589,589,0
|
|
20230830,173100,47816206,589,589,589,589,0
|
|
20230830,173000,47816206,589,589,589,589,0
|
|
20230830,172900,47816206,589,589,589,589,0
|
|
20230830,172800,47816206,589,589,589,589,0
|
|
20230830,172700,47816206,589,589,589,589,0
|
|
20230830,172600,47816206,589,589,589,589,0
|
|
20230830,172500,47816206,589,589,589,589,0
|
|
20230830,172400,47816206,589,589,589,589,0
|
|
20230830,172300,47816206,589,589,589,589,0
|
|
20230830,172200,47816206,589,589,589,589,0
|
|
20230830,172100,47816206,589,589,589,589,0
|
|
20230830,172000,47816206,589,589,589,589,0
|
|
20230830,171900,47816206,589,589,589,589,0
|
|
20230830,171800,47816206,589,589,589,589,0
|
|
20230830,171700,47816206,589,589,589,589,0
|
|
20230830,171600,47816206,589,589,589,589,0
|
|
20230830,171500,47816206,589,589,589,589,0
|
|
20230830,171400,47816206,589,589,589,589,0
|
|
20230830,171300,47816206,589,589,589,589,0
|
|
20230830,171200,47816206,589,589,589,589,0
|
|
20230830,171100,47816206,589,589,589,589,0
|
|
20230830,171000,47816206,589,589,589,589,0
|
|
20230830,170900,47816206,589,589,589,589,0
|
|
20230830,170800,47816206,589,589,589,589,0
|
|
20230830,170700,47816206,589,589,589,589,0
|
|
20230830,170600,47816206,589,589,589,589,0
|
|
20230830,170500,47816206,589,589,589,589,0
|
|
20230830,170400,47816206,589,589,589,589,1469
|
|
20230830,170300,47816206,589,589,589,589,0
|
|
20230830,170200,47816206,589,589,589,589,0
|
|
20230830,170100,47816206,589,589,589,589,0
|
|
20230830,170000,47816206,589,589,589,589,0
|
|
20230830,165900,47816206,589,589,589,589,0
|
|
20230830,165800,47816206,589,589,589,589,0
|
|
20230830,165700,47816206,589,589,589,589,0
|
|
20230830,165600,47816206,589,589,589,589,0
|
|
20230830,165500,47816206,589,589,589,589,0
|
|
20230830,165400,47816206,589,589,589,589,0
|
|
20230830,165300,47816206,589,589,589,589,0
|
|
20230830,165200,47816206,589,589,589,589,0
|
|
20230830,165100,47816206,589,589,589,589,0
|
|
20230830,165000,47816206,589,589,589,589,0
|
|
20230830,164900,47816206,589,589,589,589,0
|
|
20230830,164800,47816206,589,589,589,589,0
|
|
20230830,164700,47816206,589,589,589,589,0
|
|
20230830,164600,47816206,589,589,589,589,0
|
|
20230830,164500,47816206,589,589,589,589,0
|
|
20230830,164400,47816206,589,589,589,589,0
|
|
20230830,164300,47816206,589,589,589,589,0
|
|
20230830,164200,47816206,589,589,589,589,0
|
|
20230830,164100,47816206,589,589,589,589,0
|
|
20230830,164000,47816206,589,589,589,589,0
|
|
20230830,163900,47816206,589,589,589,589,0
|
|
20230830,163800,47816206,589,589,589,589,0
|
|
20230830,163700,47816206,589,589,589,589,0
|
|
20230830,163600,47816206,589,589,589,589,0
|
|
20230830,163500,47816206,589,589,589,589,0
|
|
20230830,163400,47816206,589,589,589,589,1469
|
|
20230830,163300,47816206,589,589,589,589,0
|
|
20230830,163200,47816206,589,589,589,589,0
|
|
20230830,163100,47816206,589,589,589,589,0
|
|
20230830,163000,47816206,589,589,589,589,0
|
|
20230830,162900,47816206,589,589,589,589,0
|
|
20230830,162800,47816206,589,589,589,589,0
|
|
20230830,162700,47816206,589,589,589,589,0
|
|
20230830,162600,47816206,589,589,589,589,0
|
|
20230830,162500,47816206,589,589,589,589,0
|
|
20230830,162400,47816206,589,589,589,589,0
|
|
20230830,162300,47816206,589,589,589,589,0
|
|
20230830,162200,47816206,589,589,589,589,0
|
|
20230830,162100,47816206,589,589,589,589,0
|
|
20230830,162000,47816206,589,589,589,589,0
|
|
20230830,161900,47816206,589,589,589,589,0
|
|
20230830,161800,47816206,589,589,589,589,0
|
|
20230830,161700,47816206,589,589,589,589,0
|
|
20230830,161600,47816206,589,589,589,589,0
|
|
20230830,161500,47816206,589,589,589,589,0
|
|
20230830,161400,47816206,589,589,589,589,0
|
|
20230830,161300,47816206,589,589,589,589,0
|
|
20230830,161200,47816206,589,589,589,589,0
|
|
20230830,161100,47816206,589,589,589,589,0
|
|
20230830,161000,47816206,589,589,589,589,0
|
|
20230830,160900,47816206,589,589,589,589,0
|
|
20230830,160800,47816206,589,589,589,589,0
|
|
20230830,160700,47816206,589,589,589,589,0
|
|
20230830,160600,47816206,589,589,589,589,0
|
|
20230830,160500,47816206,589,589,589,589,0
|
|
20230830,160400,47816206,589,589,589,589,1469
|
|
20230830,160300,47816206,589,589,589,589,0
|
|
20230830,160200,47816206,589,589,589,589,0
|
|
20230830,160100,47816206,589,589,589,589,0
|
|
20230830,160000,47816206,589,589,589,589,0
|
|
20230830,155900,47816206,589,589,589,589,0
|
|
20230830,155800,47816206,589,589,589,589,0
|
|
20230830,155700,47816206,589,589,589,589,0
|
|
20230830,155600,47816206,589,589,589,589,0
|
|
20230830,155500,47816206,589,589,589,589,0
|
|
20230830,155400,47816206,589,589,589,589,0
|
|
20230830,155300,47816206,589,589,589,589,0
|
|
20230830,155200,47816206,589,589,589,589,0
|
|
20230830,155100,47816206,589,589,589,589,0
|
|
20230830,155000,47816206,589,589,589,589,0
|
|
20230830,154900,47816206,589,589,589,589,0
|
|
20230830,154800,47816206,589,589,589,589,0
|
|
20230830,154700,47816206,589,589,589,589,0
|
|
20230830,154600,47816206,589,589,589,589,0
|
|
20230830,154500,47816206,589,589,589,589,0
|
|
20230830,154400,47816206,589,589,589,589,0
|
|
20230830,154300,47816206,589,589,589,589,0
|
|
20230830,154200,47816206,589,589,589,589,0
|
|
20230830,154100,47816206,589,589,589,589,0
|
|
20230830,154000,47816206,589,589,589,589,0
|
|
20230830,153900,47816206,589,589,589,589,0
|
|
20230830,153800,47816206,589,589,589,589,0
|
|
20230830,153700,47816206,589,589,589,589,0
|
|
20230830,153600,47816206,589,589,589,589,0
|
|
20230830,153500,47816206,589,589,589,589,0
|
|
20230830,153400,47816206,589,589,589,589,1469
|
|
20230830,153300,47816206,589,589,589,589,0
|
|
20230830,153200,47816206,589,589,589,589,0
|
|
20230830,153100,47816206,589,589,589,589,0
|
|
20230830,153000,47816206,589,589,589,589,1469
|
|
20230830,152900,46950965,589,589,589,589,0
|
|
20230830,152800,46950965,589,589,589,589,0
|
|
20230830,152700,46950965,589,589,589,589,0
|
|
20230830,152600,46950965,589,589,589,589,0
|
|
20230830,152500,46950965,589,589,589,589,0
|
|
20230830,152400,46950965,589,589,589,589,0
|
|
20230830,152300,46950965,589,589,589,589,0
|
|
20230830,152200,46950965,589,589,589,589,0
|
|
20230830,152100,46950965,589,589,589,589,0
|
|
20230830,152000,46950965,589,589,589,589,0
|
|
20230830,151900,46950965,589,589,589,589,0
|
|
20230830,151800,46950965,589,589,589,589,0
|
|
20230830,151700,46950965,589,589,589,589,11
|
|
20230830,151600,46944486,589,589,589,589,0
|
|
20230830,151500,46944486,589,588,589,588,2
|
|
20230830,151400,46943309,589,589,589,589,0
|
|
20230830,151300,46943309,589,589,589,589,0
|
|
20230830,151200,46943309,589,589,589,589,0
|
|
20230830,151100,46943309,589,589,589,589,0
|
|
20230830,151000,46943309,589,588,589,586,1611
|
|
20230830,150900,45999255,589,589,589,589,0
|
|
20230830,150800,45999255,589,589,589,589,0
|
|
20230830,150700,45999255,589,589,589,589,0
|
|
20230830,150600,45999255,589,589,589,589,0
|
|
20230830,150500,45999255,589,589,589,589,0
|
|
20230830,150400,45999255,589,589,589,589,100
|
|
20230830,150300,45940355,589,589,589,589,0
|
|
20230830,150200,45940355,589,589,589,589,0
|
|
20230830,150100,45940355,589,589,589,589,0
|
|
20230830,150000,45940355,589,589,589,589,0
|
|
20230830,145900,45940355,589,589,589,589,0
|
|
20230830,145800,45940355,589,589,589,589,0
|
|
20230830,145700,45940355,589,589,589,589,0
|
|
20230830,145600,45940355,589,589,589,589,0
|
|
20230830,145500,45940355,589,589,589,589,0
|
|
20230830,145400,45940355,589,589,589,589,0
|
|
20230830,145300,45940355,589,589,589,589,0
|
|
20230830,145200,45940355,589,589,589,589,0
|
|
20230830,145100,45940355,589,589,589,589,0
|
|
20230830,145000,45940355,589,589,589,589,0
|
|
20230830,144900,45940355,589,589,589,589,0
|
|
20230830,144800,45940355,589,589,589,589,0
|
|
20230830,144700,45940355,589,589,589,589,0
|
|
20230830,144600,45940355,589,589,589,589,0
|
|
20230830,144500,45940355,589,589,589,589,0
|
|
20230830,144400,45940355,589,589,589,589,0
|
|
20230830,144300,45940355,589,589,589,589,1
|
|
20230830,144200,45939766,589,589,589,589,0
|
|
20230830,144100,45939766,589,586,589,584,522
|
|
20230830,144000,45634591,587,587,587,585,5013
|
|
20230830,143900,42700749,587,587,587,587,73
|
|
20230830,143800,42657898,587,587,587,587,545
|
|
20230830,143700,42337983,587,588,589,587,14152
|
|
20230830,143600,34017585,587,587,587,587,50
|
|
20230830,143500,33988235,588,588,588,588,0
|
|
20230830,143400,33988235,588,588,588,588,55
|
|
20230830,143300,33955895,588,588,588,588,0
|
|
20230830,143200,33955895,588,588,588,588,0
|
|
20230830,143100,33955895,588,588,588,588,0
|
|
20230830,143000,33955895,588,588,588,588,28
|
|
20230830,142900,33939431,588,588,588,588,29
|
|
20230830,142800,33922379,587,587,587,587,1
|
|
20230830,142700,33921792,588,588,588,588,54
|
|
20230830,142600,33890040,588,588,588,588,0
|
|
20230830,142500,33890040,588,588,588,588,0
|
|
20230830,142400,33890040,588,588,588,588,111
|
|
20230830,142300,33824772,588,588,588,588,11
|
|
20230830,142200,33818304,588,588,588,588,201
|
|
20230830,142100,33700116,588,588,588,588,102
|
|
20230830,142000,33640140,588,588,588,588,0
|
|
20230830,141900,33640140,588,588,588,588,0
|
|
20230830,141800,33640140,588,588,588,588,20
|
|
20230830,141700,33628380,588,588,588,588,100
|
|
20230830,141600,33569580,588,588,588,588,0
|
|
20230830,141500,33569580,588,588,588,588,100
|
|
20230830,141400,33510780,588,588,588,588,10
|
|
20230830,141300,33504900,588,588,588,588,254
|
|
20230830,141200,33355548,588,588,588,588,50
|
|
20230830,141100,33326148,588,588,588,588,0
|
|
20230830,141000,33326148,588,588,588,588,100
|
|
20230830,140900,33267348,588,588,588,588,100
|
|
20230830,140800,33208548,588,588,588,588,43
|
|
20230830,140700,33183264,588,588,588,588,0
|
|
20230830,140600,33183264,588,588,588,588,0
|
|
20230830,140500,33183264,588,588,588,588,0
|
|
20230830,140400,33183264,588,588,588,588,0
|
|
20230830,140300,33183264,588,588,588,588,100
|
|
20230830,140200,33124464,588,588,588,588,99
|
|
20230830,140100,33066252,588,588,588,588,0
|
|
20230830,140000,33066252,588,588,588,588,10
|
|
20230830,135900,33060372,588,588,588,588,0
|
|
20230830,135800,33060372,588,588,588,588,1
|
|
20230830,135700,33059784,588,588,588,588,0
|
|
20230830,135600,33059784,588,588,588,588,400
|
|
20230830,135500,32824584,587,587,587,587,0
|
|
20230830,135400,32824584,587,587,587,587,0
|
|
20230830,135300,32824584,587,587,587,587,38
|
|
20230830,135200,32802278,587,587,587,587,1000
|
|
20230830,135100,32215278,587,587,587,587,3
|
|
20230830,135000,32213517,588,588,588,588,130
|
|
20230830,134900,32137077,587,587,587,587,100
|
|
20230830,134800,32078377,587,587,587,587,0
|
|
20230830,134700,32078377,587,587,587,587,1
|
|
20230830,134600,32077790,587,587,587,587,0
|
|
20230830,134500,32077790,587,587,587,587,0
|
|
20230830,134400,32077790,587,587,587,587,4
|
|
20230830,134300,32075442,588,588,588,588,0
|
|
20230830,134200,32075442,588,588,588,588,100
|
|
20230830,134100,32016642,588,588,588,588,0
|
|
20230830,134000,32016642,588,588,588,588,100
|
|
20230830,133900,31957842,588,588,588,588,0
|
|
20230830,133800,31957842,588,588,588,588,70
|
|
20230830,133700,31916682,587,587,587,587,0
|
|
20230830,133600,31916682,587,587,587,587,4
|
|
20230830,133500,31914334,587,587,587,587,0
|
|
20230830,133400,31914334,587,587,587,587,20
|
|
20230830,133300,31902594,587,587,587,587,0
|
|
20230830,133200,31902594,587,587,587,587,0
|
|
20230830,133100,31902594,587,587,587,587,3
|
|
20230830,133000,31900833,586,586,586,586,0
|
|
20230830,132900,31900833,586,586,586,586,1
|
|
20230830,132800,31900247,587,587,587,587,0
|
|
20230830,132700,31900247,587,587,587,587,1034
|
|
20230830,132600,31293289,586,586,586,586,0
|
|
20230830,132500,31293289,586,586,586,586,0
|
|
20230830,132400,31293289,586,586,586,586,0
|
|
20230830,132300,31293289,586,586,586,586,0
|
|
20230830,132200,31293289,586,586,586,586,0
|
|
20230830,132100,31293289,586,586,586,586,1000
|
|
20230830,132000,30707289,586,586,586,586,3001
|
|
20230830,131900,28948703,587,587,587,587,0
|
|
20230830,131800,28948703,587,587,587,587,1
|
|
20230830,131700,28948116,587,587,587,587,8
|
|
20230830,131600,28943420,588,588,588,588,0
|
|
20230830,131500,28943420,588,588,588,588,0
|
|
20230830,131400,28943420,588,588,588,588,0
|
|
20230830,131300,28943420,588,588,588,588,0
|
|
20230830,131200,28943420,588,588,588,588,1
|
|
20230830,131100,28942832,588,588,588,588,0
|
|
20230830,131000,28942832,588,588,588,588,0
|
|
20230830,130900,28942832,588,588,588,588,17
|
|
20230830,130800,28932836,588,588,588,588,0
|
|
20230830,130700,28932836,588,588,588,588,0
|
|
20230830,130600,28932836,588,588,588,588,1
|
|
20230830,130500,28932248,587,587,587,586,1001
|
|
20230830,130400,28345651,588,588,588,588,1
|
|
20230830,130300,28345063,587,587,587,587,0
|
|
20230830,130200,28345063,587,587,587,587,0
|
|
20230830,130100,28345063,587,587,587,587,0
|
|
20230830,130000,28345063,587,587,587,587,41
|
|
20230830,125900,28320996,587,587,587,587,0
|
|
20230830,125800,28320996,587,587,587,587,0
|
|
20230830,125700,28320996,587,587,587,587,1
|
|
20230830,125600,28320409,586,587,587,586,159
|
|
20230830,125500,28227077,587,587,587,587,1
|
|
20230830,125400,28226490,588,588,588,588,1
|
|
20230830,125300,28225902,587,587,587,587,1
|
|
20230830,125200,28225315,589,589,589,589,50
|
|
20230830,125100,28195865,589,588,589,588,42
|
|
20230830,125000,28171132,588,588,588,588,5
|
|
20230830,124900,28168192,588,588,588,588,0
|
|
20230830,124800,28168192,588,588,588,588,0
|
|
20230830,124700,28168192,588,588,588,588,0
|
|
20230830,124600,28168192,588,588,588,588,1
|
|
20230830,124500,28167604,588,588,588,588,256
|
|
20230830,124400,28017076,588,588,588,588,245
|
|
20230830,124300,27873016,587,587,587,587,0
|
|
20230830,124200,27873016,587,587,587,587,1
|
|
20230830,124100,27872429,588,588,588,588,1
|
|
20230830,124000,27871841,587,587,587,587,1
|
|
20230830,123900,27871254,588,588,588,588,0
|
|
20230830,123800,27871254,588,588,588,588,102
|
|
20230830,123700,27811278,589,589,589,589,0
|
|
20230830,123600,27811278,589,589,589,589,0
|
|
20230830,123500,27811278,589,588,589,588,2500
|
|
20230830,123400,26339108,588,588,588,588,0
|
|
20230830,123300,26339108,588,588,588,588,10
|
|
20230830,123200,26333228,588,588,588,588,2
|
|
20230830,123100,26332052,588,588,588,588,0
|
|
20230830,123000,26332052,588,588,588,588,667
|
|
20230830,122900,25939856,588,588,588,588,1
|
|
20230830,122800,25939268,587,587,587,587,1
|
|
20230830,122700,25938681,587,587,587,587,1
|
|
20230830,122600,25938094,589,589,589,589,0
|
|
20230830,122500,25938094,589,589,589,589,0
|
|
20230830,122400,25938094,589,588,589,588,2000
|
|
20230830,122300,24761400,588,588,588,588,1
|
|
20230830,122200,24760812,587,587,587,587,2
|
|
20230830,122100,24759638,588,588,588,588,1
|
|
20230830,122000,24759050,587,587,587,587,2
|
|
20230830,121900,24757876,588,588,588,588,0
|
|
20230830,121800,24757876,588,588,588,588,1
|
|
20230830,121700,24757288,587,587,587,587,5
|
|
20230830,121600,24754353,586,586,586,586,0
|
|
20230830,121500,24754353,586,586,586,586,0
|
|
20230830,121400,24754353,586,586,586,586,0
|
|
20230830,121300,24754353,586,586,586,586,0
|
|
20230830,121200,24754353,586,586,586,586,0
|
|
20230830,121100,24754353,586,586,586,586,0
|
|
20230830,121000,24754353,586,586,586,586,0
|
|
20230830,120900,24754353,586,586,586,586,0
|
|
20230830,120800,24754353,586,586,586,586,0
|
|
20230830,120700,24754353,586,586,586,586,0
|
|
20230830,120600,24754353,586,586,586,586,0
|
|
20230830,120500,24754353,586,586,586,586,0
|
|
20230830,120400,24754353,586,586,586,586,0
|
|
20230830,120300,24754353,586,586,586,586,0
|
|
20230830,120200,24754353,586,586,586,586,0
|
|
20230830,120100,24754353,586,586,586,586,0
|
|
20230830,120000,24754353,586,586,586,586,0
|
|
20230830,115900,24754353,586,586,586,586,0
|
|
20230830,115800,24754353,586,586,586,586,165
|
|
20230830,115700,24657663,586,586,586,586,0
|
|
20230830,115600,24657663,586,586,586,586,0
|
|
20230830,115500,24657663,586,586,586,586,0
|
|
20230830,115400,24657663,586,586,586,586,16
|
|
20230830,115300,24648287,587,587,587,587,0
|
|
20230830,115200,24648287,587,587,587,587,0
|
|
20230830,115100,24648287,587,587,587,587,0
|
|
20230830,115000,24648287,587,587,587,587,1
|
|
20230830,114900,24647700,588,588,588,588,0
|
|
20230830,114800,24647700,588,588,588,588,0
|
|
20230830,114700,24647700,588,588,588,588,0
|
|
20230830,114600,24647700,588,588,588,588,0
|
|
20230830,114500,24647700,588,588,588,588,0
|
|
20230830,114400,24647700,588,588,588,588,0
|
|
20230830,114300,24647700,588,588,588,588,0
|
|
20230830,114200,24647700,588,588,588,588,0
|
|
20230830,114100,24647700,588,588,588,588,0
|
|
20230830,114000,24647700,588,588,588,588,0
|
|
20230830,113900,24647700,588,588,588,588,0
|
|
20230830,113800,24647700,588,588,588,588,0
|
|
20230830,113700,24647700,588,588,588,588,50
|
|
20230830,113600,24618300,587,587,587,587,500
|
|
20230830,113500,24324800,587,587,587,587,2
|
|
20230830,113400,24323626,587,587,587,587,0
|
|
20230830,113300,24323626,587,587,587,587,0
|
|
20230830,113200,24323626,587,588,588,587,502
|
|
20230830,113100,24028950,588,588,588,588,0
|
|
20230830,113000,24028950,588,588,588,588,0
|
|
20230830,112900,24028950,588,588,588,588,0
|
|
20230830,112800,24028950,588,588,588,588,519
|
|
20230830,112700,23723778,587,587,587,587,1
|
|
20230830,112600,23723191,587,587,587,587,0
|
|
20230830,112500,23723191,587,587,587,587,0
|
|
20230830,112400,23723191,587,587,587,587,0
|
|
20230830,112300,23723191,587,587,587,587,0
|
|
20230830,112200,23723191,587,587,587,587,1
|
|
20230830,112100,23722604,587,587,587,587,0
|
|
20230830,112000,23722604,587,587,587,587,0
|
|
20230830,111900,23722604,587,587,587,587,0
|
|
20230830,111800,23722604,587,587,587,587,0
|
|
20230830,111700,23722604,587,587,588,587,3
|
|
20230830,111600,23720842,586,586,586,586,0
|
|
20230830,111500,23720842,586,586,586,586,0
|
|
20230830,111400,23720842,586,586,586,586,1
|
|
20230830,111300,23720256,589,589,589,589,0
|
|
20230830,111200,23720256,589,589,589,589,0
|
|
20230830,111100,23720256,589,588,589,588,2
|
|
20230830,111000,23719079,588,588,588,588,11
|
|
20230830,110900,23712611,589,589,589,589,0
|
|
20230830,110800,23712611,589,587,589,587,1000
|
|
20230830,110700,23124362,587,587,587,587,0
|
|
20230830,110600,23124362,587,587,587,587,0
|
|
20230830,110500,23124362,587,587,587,587,0
|
|
20230830,110400,23124362,587,587,587,587,0
|
|
20230830,110300,23124362,587,587,587,587,0
|
|
20230830,110200,23124362,587,587,587,587,0
|
|
20230830,110100,23124362,587,587,587,587,0
|
|
20230830,110000,23124362,587,587,587,587,1
|
|
20230830,105900,23123775,587,588,588,587,176
|
|
20230830,105800,23020406,587,587,587,587,0
|
|
20230830,105700,23020406,587,587,587,587,0
|
|
20230830,105600,23020406,587,587,587,587,0
|
|
20230830,105500,23020406,587,587,587,587,0
|
|
20230830,105400,23020406,587,587,587,587,0
|
|
20230830,105300,23020406,587,587,587,587,0
|
|
20230830,105200,23020406,587,587,587,587,0
|
|
20230830,105100,23020406,587,587,587,587,0
|
|
20230830,105000,23020406,587,587,587,587,0
|
|
20230830,104900,23020406,587,587,587,587,1
|
|
20230830,104800,23019819,588,588,588,588,0
|
|
20230830,104700,23019819,588,587,588,587,2
|
|
20230830,104600,23018644,587,587,587,587,0
|
|
20230830,104500,23018644,587,587,587,587,0
|
|
20230830,104400,23018644,587,587,588,587,3
|
|
20230830,104300,23016882,587,587,587,587,0
|
|
20230830,104200,23016882,587,587,587,587,23
|
|
20230830,104100,23003381,588,588,588,588,0
|
|
20230830,104000,23003381,588,588,588,588,0
|
|
20230830,103900,23003381,588,588,588,588,0
|
|
20230830,103800,23003381,588,588,588,588,0
|
|
20230830,103700,23003381,588,588,588,588,0
|
|
20230830,103600,23003381,588,588,588,588,100
|
|
20230830,103500,22944581,588,586,588,586,517
|
|
20230830,103400,22641616,586,586,586,586,200
|
|
20230830,103300,22524416,586,586,586,586,170
|
|
20230830,103200,22424796,586,586,586,586,102
|
|
20230830,103100,22365024,586,586,586,586,7
|
|
20230830,103000,22360922,587,587,587,587,0
|
|
20230830,102900,22360922,587,587,587,587,1
|
|
20230830,102800,22360335,587,587,587,587,3
|
|
20230830,102700,22358574,587,587,587,587,0
|
|
20230830,102600,22358574,587,587,587,587,1
|
|
20230830,102500,22357987,588,588,588,588,1
|
|
20230830,102400,22357399,585,585,585,585,0
|
|
20230830,102300,22357399,585,585,585,585,0
|
|
20230830,102200,22357399,585,585,585,585,0
|
|
20230830,102100,22357399,585,585,585,585,0
|
|
20230830,102000,22357399,585,585,585,585,0
|
|
20230830,101900,22357399,585,586,586,585,2000
|
|
20230830,101800,21187364,587,587,587,587,1
|
|
20230830,101700,21186777,588,588,588,588,0
|
|
20230830,101600,21186777,588,588,588,588,0
|
|
20230830,101500,21186777,588,588,588,588,0
|
|
20230830,101400,21186777,588,588,588,588,0
|
|
20230830,101300,21186777,588,587,588,587,11
|
|
20230830,101200,21180319,586,586,586,586,0
|
|
20230830,101100,21180319,586,585,586,585,101
|
|
20230830,101000,21121233,586,586,586,586,0
|
|
20230830,100900,21121233,586,586,586,586,3
|
|
20230830,100800,21119475,585,585,585,585,0
|
|
20230830,100700,21119475,585,585,585,585,0
|
|
20230830,100600,21119475,585,585,585,585,0
|
|
20230830,100500,21119475,585,586,586,585,500
|
|
20230830,100400,20826865,587,587,587,587,194
|
|
20230830,100300,20712987,588,587,588,587,20
|
|
20230830,100200,20701237,588,588,588,588,0
|
|
20230830,100100,20701237,588,588,588,588,78
|
|
20230830,100000,20655373,587,587,587,587,0
|
|
20230830,095900,20655373,587,587,587,587,0
|
|
20230830,095800,20655373,587,587,588,587,6
|
|
20230830,095700,20651850,586,586,586,586,0
|
|
20230830,095600,20651850,586,586,586,586,0
|
|
20230830,095500,20651850,586,586,586,586,0
|
|
20230830,095400,20651850,586,586,586,586,0
|
|
20230830,095300,20651850,586,586,586,586,152
|
|
20230830,095200,20562778,585,586,586,585,26
|
|
20230830,095100,20547543,589,589,589,589,0
|
|
20230830,095000,20547543,589,589,589,589,20
|
|
20230830,094900,20535763,589,588,589,588,2
|
|
20230830,094800,20534586,590,590,590,590,0
|
|
20230830,094700,20534586,590,590,590,590,1
|
|
20230830,094600,20533996,590,589,590,589,11
|
|
20230830,094500,20527516,589,589,589,589,0
|
|
20230830,094400,20527516,589,589,589,589,0
|
|
20230830,094300,20527516,589,589,589,589,20
|
|
20230830,094200,20515736,590,590,590,590,1
|
|
20230830,094100,20515146,590,589,590,589,64
|
|
20230830,094000,20477448,589,589,589,589,203
|
|
20230830,093900,20357881,590,590,590,590,1
|
|
20230830,093800,20357291,589,589,589,589,3
|
|
20230830,093700,20355524,590,591,591,590,107
|
|
20230830,093600,20292392,591,590,591,590,5
|
|
20230830,093500,20289440,590,590,590,590,1
|
|
20230830,093400,20288850,589,591,591,589,2
|
|
20230830,093300,20287670,591,591,591,591,1
|
|
20230830,093200,20287079,591,591,591,591,0
|
|
20230830,093100,20287079,591,590,591,590,1010
|
|
20230830,093000,19690374,590,590,590,590,1
|
|
20230830,092900,19689784,590,590,590,590,194
|
|
20230830,092800,19575324,590,590,590,590,1528
|
|
20230830,092700,18673804,590,590,590,590,1
|
|
20230830,092600,18673214,590,588,590,588,1917
|
|
20230830,092500,17544997,588,588,588,588,100
|
|
20230830,092400,17486197,588,587,588,587,2453
|
|
20230830,092300,16046283,587,587,587,587,0
|
|
20230830,092200,16046283,587,587,587,587,207
|
|
20230830,092100,15924774,587,587,587,587,10
|
|
20230830,092000,15918904,587,586,587,586,73
|
|
20230830,091900,15876125,586,586,586,586,0
|
|
20230830,091800,15876125,586,585,586,585,1601
|
|
20230830,091700,14937940,586,586,586,586,0
|
|
20230830,091600,14937940,586,586,586,586,0
|
|
20230830,091500,14937940,586,586,586,586,265
|
|
20230830,091400,14782650,584,586,586,584,101
|
|
20230830,091300,14723466,586,586,586,586,1
|
|
20230830,091200,14722880,587,588,589,587,13
|
|
20230830,091100,14715245,588,585,588,584,2665
|
|
20230830,091000,13158753,589,585,589,585,196
|
|
20230830,090900,13044084,585,587,587,572,15017
|
|
20230830,090800,4356053,587,589,589,587,32
|
|
20230830,090700,4337229,590,590,591,590,13
|
|
20230830,090600,4329557,590,589,590,589,2
|
|
20230830,090500,4328378,586,587,587,586,2
|
|
20230830,090400,4327205,588,588,588,588,1001
|
|
20230830,090300,3738617,589,589,589,589,0
|
|
20230830,090200,3738617,589,589,589,589,0
|
|
20230830,090100,3738617,589,589,589,587,2242
|
|
20230830,090000,2418333,589,589,589,588,4106
|