590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184700,34495014,478,478,478,478,1771
|
|
20230822,184600,34495014,478,478,478,478,0
|
|
20230822,184500,34495014,478,478,478,478,0
|
|
20230822,184400,34495014,478,478,478,478,0
|
|
20230822,184300,34495014,478,478,478,478,0
|
|
20230822,184200,34495014,478,478,478,478,0
|
|
20230822,184100,34495014,478,478,478,478,0
|
|
20230822,184000,34495014,478,478,478,478,0
|
|
20230822,183900,34495014,478,478,478,478,0
|
|
20230822,183800,34495014,478,478,478,478,0
|
|
20230822,183700,34495014,478,478,478,478,0
|
|
20230822,183600,34495014,478,478,478,478,0
|
|
20230822,183500,34495014,478,478,478,478,0
|
|
20230822,183400,34495014,478,478,478,478,0
|
|
20230822,183300,34495014,478,478,478,478,0
|
|
20230822,183200,34495014,478,478,478,478,0
|
|
20230822,183100,34495014,478,478,478,478,0
|
|
20230822,183000,34495014,478,478,478,478,0
|
|
20230822,182900,34495014,478,478,478,478,0
|
|
20230822,182800,34495014,478,478,478,478,0
|
|
20230822,182700,34495014,478,478,478,478,0
|
|
20230822,182600,34495014,478,478,478,478,0
|
|
20230822,182500,34495014,478,478,478,478,0
|
|
20230822,182400,34495014,478,478,478,478,0
|
|
20230822,182300,34495014,478,478,478,478,0
|
|
20230822,182200,34495014,478,478,478,478,0
|
|
20230822,182100,34495014,478,478,478,478,0
|
|
20230822,182000,34495014,478,478,478,478,0
|
|
20230822,181900,34495014,478,478,478,478,0
|
|
20230822,181800,34495014,478,478,478,478,0
|
|
20230822,181700,34495014,478,478,478,478,1771
|
|
20230822,181600,34495014,478,478,478,478,0
|
|
20230822,181500,34495014,478,478,478,478,0
|
|
20230822,181400,34495014,478,478,478,478,0
|
|
20230822,181300,34495014,478,478,478,478,0
|
|
20230822,181200,34495014,478,478,478,478,0
|
|
20230822,181100,34495014,478,478,478,478,0
|
|
20230822,181000,34495014,478,478,478,478,0
|
|
20230822,180900,34495014,478,478,478,478,0
|
|
20230822,180800,34495014,478,478,478,478,0
|
|
20230822,180700,34495014,478,478,478,478,0
|
|
20230822,180600,34495014,478,478,478,478,0
|
|
20230822,180500,34495014,478,478,478,478,0
|
|
20230822,180400,34495014,478,478,478,478,0
|
|
20230822,180300,34495014,478,478,478,478,0
|
|
20230822,180200,34495014,478,478,478,478,0
|
|
20230822,180100,34495014,478,478,478,478,0
|
|
20230822,180000,34495014,478,478,478,478,0
|
|
20230822,175900,34495014,478,478,478,478,0
|
|
20230822,175800,34495014,478,478,478,478,0
|
|
20230822,175700,34495014,478,478,478,478,0
|
|
20230822,175600,34495014,478,478,478,478,0
|
|
20230822,175500,34495014,478,478,478,478,0
|
|
20230822,175400,34495014,478,478,478,478,0
|
|
20230822,175300,34495014,478,478,478,478,0
|
|
20230822,175200,34495014,478,478,478,478,0
|
|
20230822,175100,34495014,478,478,478,478,0
|
|
20230822,175000,34495014,478,478,478,478,0
|
|
20230822,174900,34495014,478,478,478,478,0
|
|
20230822,174800,34495014,478,478,478,478,0
|
|
20230822,174700,34495014,478,478,478,478,1771
|
|
20230822,174600,34495014,478,478,478,478,0
|
|
20230822,174500,34495014,478,478,478,478,0
|
|
20230822,174400,34495014,478,478,478,478,0
|
|
20230822,174300,34495014,478,478,478,478,0
|
|
20230822,174200,34495014,478,478,478,478,0
|
|
20230822,174100,34495014,478,478,478,478,0
|
|
20230822,174000,34495014,478,478,478,478,0
|
|
20230822,173900,34495014,478,478,478,478,0
|
|
20230822,173800,34495014,478,478,478,478,0
|
|
20230822,173700,34495014,478,478,478,478,0
|
|
20230822,173600,34495014,478,478,478,478,0
|
|
20230822,173500,34495014,478,478,478,478,0
|
|
20230822,173400,34495014,478,478,478,478,0
|
|
20230822,173300,34495014,478,478,478,478,0
|
|
20230822,173200,34495014,478,478,478,478,0
|
|
20230822,173100,34495014,478,478,478,478,0
|
|
20230822,173000,34495014,478,478,478,478,0
|
|
20230822,172900,34495014,478,478,478,478,0
|
|
20230822,172800,34495014,478,478,478,478,0
|
|
20230822,172700,34495014,478,478,478,478,0
|
|
20230822,172600,34495014,478,478,478,478,0
|
|
20230822,172500,34495014,478,478,478,478,0
|
|
20230822,172400,34495014,478,478,478,478,0
|
|
20230822,172300,34495014,478,478,478,478,0
|
|
20230822,172200,34495014,478,478,478,478,0
|
|
20230822,172100,34495014,478,478,478,478,0
|
|
20230822,172000,34495014,478,478,478,478,0
|
|
20230822,171900,34495014,478,478,478,478,0
|
|
20230822,171800,34495014,478,478,478,478,0
|
|
20230822,171700,34495014,478,478,478,478,1771
|
|
20230822,171600,34495014,478,478,478,478,0
|
|
20230822,171500,34495014,478,478,478,478,0
|
|
20230822,171400,34495014,478,478,478,478,0
|
|
20230822,171300,34495014,478,478,478,478,0
|
|
20230822,171200,34495014,478,478,478,478,0
|
|
20230822,171100,34495014,478,478,478,478,0
|
|
20230822,171000,34495014,478,478,478,478,0
|
|
20230822,170900,34495014,478,478,478,478,0
|
|
20230822,170800,34495014,478,478,478,478,0
|
|
20230822,170700,34495014,478,478,478,478,0
|
|
20230822,170600,34495014,478,478,478,478,0
|
|
20230822,170500,34495014,478,478,478,478,0
|
|
20230822,170400,34495014,478,478,478,478,0
|
|
20230822,170300,34495014,478,478,478,478,0
|
|
20230822,170200,34495014,478,478,478,478,0
|
|
20230822,170100,34495014,478,478,478,478,0
|
|
20230822,170000,34495014,478,478,478,478,0
|
|
20230822,165900,34495014,478,478,478,478,0
|
|
20230822,165800,34495014,478,478,478,478,0
|
|
20230822,165700,34495014,478,478,478,478,0
|
|
20230822,165600,34495014,478,478,478,478,0
|
|
20230822,165500,34495014,478,478,478,478,0
|
|
20230822,165400,34495014,478,478,478,478,0
|
|
20230822,165300,34495014,478,478,478,478,0
|
|
20230822,165200,34495014,478,478,478,478,0
|
|
20230822,165100,34495014,478,478,478,478,0
|
|
20230822,165000,34495014,478,478,478,478,0
|
|
20230822,164900,34495014,478,478,478,478,0
|
|
20230822,164800,34495014,478,478,478,478,0
|
|
20230822,164700,34495014,478,478,478,478,1771
|
|
20230822,164600,34495014,478,478,478,478,0
|
|
20230822,164500,34495014,478,478,478,478,0
|
|
20230822,164400,34495014,478,478,478,478,0
|
|
20230822,164300,34495014,478,478,478,478,0
|
|
20230822,164200,34495014,478,478,478,478,0
|
|
20230822,164100,34495014,478,478,478,478,0
|
|
20230822,164000,34495014,478,478,478,478,0
|
|
20230822,163900,34495014,478,478,478,478,0
|
|
20230822,163800,34495014,478,478,478,478,0
|
|
20230822,163700,34495014,478,478,478,478,0
|
|
20230822,163600,34495014,478,478,478,478,0
|
|
20230822,163500,34495014,478,478,478,478,0
|
|
20230822,163400,34495014,478,478,478,478,0
|
|
20230822,163300,34495014,478,478,478,478,0
|
|
20230822,163200,34495014,478,478,478,478,0
|
|
20230822,163100,34495014,478,478,478,478,0
|
|
20230822,163000,34495014,478,478,478,478,0
|
|
20230822,162900,34495014,478,478,478,478,0
|
|
20230822,162800,34495014,478,478,478,478,0
|
|
20230822,162700,34495014,478,478,478,478,0
|
|
20230822,162600,34495014,478,478,478,478,0
|
|
20230822,162500,34495014,478,478,478,478,0
|
|
20230822,162400,34495014,478,478,478,478,0
|
|
20230822,162300,34495014,478,478,478,478,0
|
|
20230822,162200,34495014,478,478,478,478,0
|
|
20230822,162100,34495014,478,478,478,478,0
|
|
20230822,162000,34495014,478,478,478,478,0
|
|
20230822,161900,34495014,478,478,478,478,0
|
|
20230822,161800,34495014,478,478,478,478,0
|
|
20230822,161700,34495014,478,478,478,478,1771
|
|
20230822,161600,34495014,478,478,478,478,0
|
|
20230822,161500,34495014,478,478,478,478,0
|
|
20230822,161400,34495014,478,478,478,478,0
|
|
20230822,161300,34495014,478,478,478,478,0
|
|
20230822,161200,34495014,478,478,478,478,0
|
|
20230822,161100,34495014,478,478,478,478,0
|
|
20230822,161000,34495014,478,478,478,478,0
|
|
20230822,160900,34495014,478,478,478,478,0
|
|
20230822,160800,34495014,478,478,478,478,0
|
|
20230822,160700,34495014,478,478,478,478,0
|
|
20230822,160600,34495014,478,478,478,478,0
|
|
20230822,160500,34495014,478,478,478,478,0
|
|
20230822,160400,34495014,478,478,478,478,0
|
|
20230822,160300,34495014,478,478,478,478,0
|
|
20230822,160200,34495014,478,478,478,478,0
|
|
20230822,160100,34495014,478,478,478,478,0
|
|
20230822,160000,34495014,478,478,478,478,0
|
|
20230822,155900,34495014,478,478,478,478,0
|
|
20230822,155800,34495014,478,478,478,478,0
|
|
20230822,155700,34495014,478,478,478,478,0
|
|
20230822,155600,34495014,478,478,478,478,0
|
|
20230822,155500,34495014,478,478,478,478,0
|
|
20230822,155400,34495014,478,478,478,478,0
|
|
20230822,155300,34495014,478,478,478,478,0
|
|
20230822,155200,34495014,478,478,478,478,0
|
|
20230822,155100,34495014,478,478,478,478,0
|
|
20230822,155000,34495014,478,478,478,478,0
|
|
20230822,154900,34495014,478,478,478,478,0
|
|
20230822,154800,34495014,478,478,478,478,0
|
|
20230822,154700,34495014,478,478,478,478,1771
|
|
20230822,154600,34495014,478,478,478,478,0
|
|
20230822,154500,34495014,478,478,478,478,0
|
|
20230822,154400,34495014,478,478,478,478,0
|
|
20230822,154300,34495014,478,478,478,478,0
|
|
20230822,154200,34495014,478,478,478,478,0
|
|
20230822,154100,34495014,478,478,478,478,0
|
|
20230822,154000,34495014,478,478,478,478,0
|
|
20230822,153900,34495014,478,478,478,478,0
|
|
20230822,153800,34495014,478,478,478,478,0
|
|
20230822,153700,34495014,478,478,478,478,0
|
|
20230822,153600,34495014,478,478,478,478,0
|
|
20230822,153500,34495014,478,478,478,478,0
|
|
20230822,153400,34495014,478,478,478,478,0
|
|
20230822,153300,34495014,478,478,478,478,0
|
|
20230822,153200,34495014,478,478,478,478,0
|
|
20230822,153100,34495014,478,478,478,478,0
|
|
20230822,153000,34495014,478,478,478,478,1771
|
|
20230822,152900,33648476,480,480,480,480,0
|
|
20230822,152800,33648476,480,480,480,480,0
|
|
20230822,152700,33648476,480,480,480,480,0
|
|
20230822,152600,33648476,480,480,480,480,0
|
|
20230822,152500,33648476,480,480,480,480,0
|
|
20230822,152400,33648476,480,480,480,480,0
|
|
20230822,152300,33648476,480,480,480,480,0
|
|
20230822,152200,33648476,480,480,480,480,0
|
|
20230822,152100,33648476,480,480,480,480,0
|
|
20230822,152000,33648476,480,480,480,480,0
|
|
20230822,151900,33648476,480,480,480,480,30
|
|
20230822,151800,33634076,480,480,480,480,75
|
|
20230822,151700,33598076,480,480,480,480,0
|
|
20230822,151600,33598076,480,480,480,480,21
|
|
20230822,151500,33587996,479,479,479,479,1
|
|
20230822,151400,33587517,480,480,480,480,102
|
|
20230822,151300,33538557,480,480,480,480,0
|
|
20230822,151200,33538557,480,480,480,480,0
|
|
20230822,151100,33538557,480,479,480,479,5
|
|
20230822,151000,33536159,479,479,479,479,0
|
|
20230822,150900,33536159,479,479,479,479,0
|
|
20230822,150800,33536159,479,479,479,479,5
|
|
20230822,150700,33533764,480,480,480,480,200
|
|
20230822,150600,33437764,480,480,480,480,0
|
|
20230822,150500,33437764,480,480,480,480,0
|
|
20230822,150400,33437764,480,480,480,480,0
|
|
20230822,150300,33437764,480,480,480,480,0
|
|
20230822,150200,33437764,480,480,480,480,0
|
|
20230822,150100,33437764,480,480,480,480,0
|
|
20230822,150000,33437764,480,480,480,480,0
|
|
20230822,145900,33437764,480,480,480,480,3
|
|
20230822,145800,33436324,477,477,477,477,6
|
|
20230822,145700,33433462,477,477,477,477,0
|
|
20230822,145600,33433462,477,479,480,477,169
|
|
20230822,145500,33352844,480,479,480,479,10
|
|
20230822,145400,33348047,477,477,477,477,25
|
|
20230822,145300,33336122,477,477,477,477,63
|
|
20230822,145200,33306071,480,480,480,480,0
|
|
20230822,145100,33306071,480,480,480,480,0
|
|
20230822,145000,33306071,480,480,480,480,0
|
|
20230822,144900,33306071,480,480,480,480,0
|
|
20230822,144800,33306071,480,480,480,480,0
|
|
20230822,144700,33306071,480,480,480,480,0
|
|
20230822,144600,33306071,480,480,480,480,5
|
|
20230822,144500,33303671,475,475,475,475,0
|
|
20230822,144400,33303671,475,480,480,475,1008
|
|
20230822,144300,32824237,475,478,480,475,5388
|
|
20230822,144200,30262504,477,477,477,477,0
|
|
20230822,144100,30262504,477,477,477,477,0
|
|
20230822,144000,30262504,477,477,478,476,478
|
|
20230822,143900,30034933,480,480,480,480,12
|
|
20230822,143800,30029173,475,478,478,475,8526
|
|
20230822,143700,25966698,482,482,482,482,0
|
|
20230822,143600,25966698,482,482,482,482,0
|
|
20230822,143500,25966698,482,482,482,482,0
|
|
20230822,143400,25966698,482,482,482,482,0
|
|
20230822,143300,25966698,482,482,482,482,0
|
|
20230822,143200,25966698,482,482,482,482,0
|
|
20230822,143100,25966698,482,482,482,482,0
|
|
20230822,143000,25966698,482,482,482,482,0
|
|
20230822,142900,25966698,482,482,482,482,0
|
|
20230822,142800,25966698,482,482,482,482,500
|
|
20230822,142700,25725698,482,482,482,482,0
|
|
20230822,142600,25725698,482,482,482,482,0
|
|
20230822,142500,25725698,482,482,482,482,0
|
|
20230822,142400,25725698,482,482,482,482,0
|
|
20230822,142300,25725698,482,482,482,482,0
|
|
20230822,142200,25725698,482,482,482,482,0
|
|
20230822,142100,25725698,482,482,482,481,12
|
|
20230822,142000,25719915,482,482,482,482,20
|
|
20230822,141900,25710275,482,482,482,482,0
|
|
20230822,141800,25710275,482,482,482,482,0
|
|
20230822,141700,25710275,482,482,482,482,0
|
|
20230822,141600,25710275,482,482,482,482,0
|
|
20230822,141500,25710275,482,482,482,482,0
|
|
20230822,141400,25710275,482,482,482,482,0
|
|
20230822,141300,25710275,482,482,482,482,0
|
|
20230822,141200,25710275,482,482,482,482,0
|
|
20230822,141100,25710275,482,482,482,482,0
|
|
20230822,141000,25710275,482,479,482,479,9276
|
|
20230822,140900,21241710,479,479,479,479,1000
|
|
20230822,140800,20762710,479,479,479,479,478
|
|
20230822,140700,20533748,479,479,479,479,0
|
|
20230822,140600,20533748,479,479,479,479,0
|
|
20230822,140500,20533748,479,479,479,479,0
|
|
20230822,140400,20533748,479,479,479,479,0
|
|
20230822,140300,20533748,479,479,479,479,0
|
|
20230822,140200,20533748,479,479,479,479,3
|
|
20230822,140100,20532311,479,479,479,479,0
|
|
20230822,140000,20532311,479,479,479,479,0
|
|
20230822,135900,20532311,479,479,479,479,0
|
|
20230822,135800,20532311,479,479,479,479,0
|
|
20230822,135700,20532311,479,479,479,479,0
|
|
20230822,135600,20532311,479,479,479,479,1
|
|
20230822,135500,20531832,479,479,479,479,0
|
|
20230822,135400,20531832,479,479,479,479,0
|
|
20230822,135300,20531832,479,479,479,479,0
|
|
20230822,135200,20531832,479,479,479,479,0
|
|
20230822,135100,20531832,479,480,480,479,10
|
|
20230822,135000,20527039,481,481,481,481,49
|
|
20230822,134900,20503470,481,481,481,481,0
|
|
20230822,134800,20503470,481,481,481,481,0
|
|
20230822,134700,20503470,481,481,481,481,1
|
|
20230822,134600,20502989,481,481,481,481,0
|
|
20230822,134500,20502989,481,481,481,481,0
|
|
20230822,134400,20502989,481,481,481,481,0
|
|
20230822,134300,20502989,481,481,481,481,0
|
|
20230822,134200,20502989,481,481,481,481,0
|
|
20230822,134100,20502989,481,481,481,481,0
|
|
20230822,134000,20502989,481,481,481,481,0
|
|
20230822,133900,20502989,481,481,481,481,0
|
|
20230822,133800,20502989,481,481,481,481,0
|
|
20230822,133700,20502989,481,481,481,481,0
|
|
20230822,133600,20502989,481,481,481,481,0
|
|
20230822,133500,20502989,481,481,481,481,2
|
|
20230822,133400,20502027,481,481,481,481,1
|
|
20230822,133300,20501546,479,479,479,479,0
|
|
20230822,133200,20501546,479,479,479,479,0
|
|
20230822,133100,20501546,479,479,479,479,0
|
|
20230822,133000,20501546,479,479,479,479,0
|
|
20230822,132900,20501546,479,479,479,479,0
|
|
20230822,132800,20501546,479,479,479,479,0
|
|
20230822,132700,20501546,479,479,479,479,0
|
|
20230822,132600,20501546,479,479,479,479,0
|
|
20230822,132500,20501546,479,479,479,479,0
|
|
20230822,132400,20501546,479,479,479,479,1
|
|
20230822,132300,20501067,479,481,482,479,730
|
|
20230822,132200,20151313,481,481,481,481,1
|
|
20230822,132100,20150832,481,481,481,481,0
|
|
20230822,132000,20150832,481,481,481,481,0
|
|
20230822,131900,20150832,481,481,481,481,1
|
|
20230822,131800,20150351,481,481,481,481,760
|
|
20230822,131700,19784791,481,481,481,481,24
|
|
20230822,131600,19773247,481,481,481,481,33
|
|
20230822,131500,19757374,482,482,482,482,648
|
|
20230822,131400,19445038,482,482,482,482,254
|
|
20230822,131300,19322610,482,482,482,482,68
|
|
20230822,131200,19289834,482,482,482,482,121
|
|
20230822,131100,19231512,482,482,482,482,46
|
|
20230822,131000,19209340,482,481,482,481,2
|
|
20230822,130900,19208377,481,481,481,481,1145
|
|
20230822,130800,18657632,481,481,481,481,0
|
|
20230822,130700,18657632,481,481,481,481,0
|
|
20230822,130600,18657632,481,481,481,481,0
|
|
20230822,130500,18657632,481,481,481,481,0
|
|
20230822,130400,18657632,481,481,481,481,0
|
|
20230822,130300,18657632,481,481,481,481,19
|
|
20230822,130200,18648493,481,481,481,481,0
|
|
20230822,130100,18648493,481,481,481,481,0
|
|
20230822,130000,18648493,481,481,481,481,0
|
|
20230822,125900,18648493,481,481,481,481,0
|
|
20230822,125800,18648493,481,481,481,481,50
|
|
20230822,125700,18624443,481,481,481,481,0
|
|
20230822,125600,18624443,481,481,481,481,0
|
|
20230822,125500,18624443,481,481,481,481,8
|
|
20230822,125400,18620595,481,481,481,481,0
|
|
20230822,125300,18620595,481,481,481,481,0
|
|
20230822,125200,18620595,481,481,481,481,0
|
|
20230822,125100,18620595,481,481,481,481,0
|
|
20230822,125000,18620595,481,481,481,481,0
|
|
20230822,124900,18620595,481,481,481,481,0
|
|
20230822,124800,18620595,481,481,481,481,0
|
|
20230822,124700,18620595,481,481,481,481,2
|
|
20230822,124600,18619633,481,481,481,481,0
|
|
20230822,124500,18619633,481,481,481,481,0
|
|
20230822,124400,18619633,481,481,481,481,0
|
|
20230822,124300,18619633,481,481,481,481,0
|
|
20230822,124200,18619633,481,481,481,481,0
|
|
20230822,124100,18619633,481,481,481,481,0
|
|
20230822,124000,18619633,481,481,481,481,0
|
|
20230822,123900,18619633,481,481,481,481,0
|
|
20230822,123800,18619633,481,481,481,481,0
|
|
20230822,123700,18619633,481,481,481,481,0
|
|
20230822,123600,18619633,481,481,481,481,0
|
|
20230822,123500,18619633,481,481,481,481,0
|
|
20230822,123400,18619633,481,481,481,481,0
|
|
20230822,123300,18619633,481,481,481,481,0
|
|
20230822,123200,18619633,481,481,481,481,0
|
|
20230822,123100,18619633,481,481,481,481,0
|
|
20230822,123000,18619633,481,481,481,481,0
|
|
20230822,122900,18619633,481,481,481,481,2
|
|
20230822,122800,18618671,481,481,481,481,20
|
|
20230822,122700,18609051,481,481,481,481,14
|
|
20230822,122600,18602317,481,481,481,481,11
|
|
20230822,122500,18597026,481,481,481,481,1
|
|
20230822,122400,18596545,477,477,477,477,0
|
|
20230822,122300,18596545,477,477,477,477,0
|
|
20230822,122200,18596545,477,477,477,477,0
|
|
20230822,122100,18596545,477,477,477,477,0
|
|
20230822,122000,18596545,477,479,479,477,1578
|
|
20230822,121900,17841874,479,479,479,479,1
|
|
20230822,121800,17841395,479,479,479,479,0
|
|
20230822,121700,17841395,479,479,479,479,0
|
|
20230822,121600,17841395,479,479,479,479,0
|
|
20230822,121500,17841395,479,479,479,479,0
|
|
20230822,121400,17841395,479,479,479,479,1
|
|
20230822,121300,17840916,480,480,480,480,0
|
|
20230822,121200,17840916,480,480,480,480,298
|
|
20230822,121100,17697876,479,479,479,479,0
|
|
20230822,121000,17697876,479,479,479,479,0
|
|
20230822,120900,17697876,479,479,479,479,0
|
|
20230822,120800,17697876,479,479,479,479,0
|
|
20230822,120700,17697876,479,479,479,479,0
|
|
20230822,120600,17697876,479,479,479,479,0
|
|
20230822,120500,17697876,479,480,480,479,403
|
|
20230822,120400,17504837,480,480,480,480,1163
|
|
20230822,120300,16946597,480,480,480,480,500
|
|
20230822,120200,16706597,481,481,481,481,0
|
|
20230822,120100,16706597,481,481,481,481,0
|
|
20230822,120000,16706597,481,481,481,481,0
|
|
20230822,115900,16706597,481,481,481,481,0
|
|
20230822,115800,16706597,481,481,481,481,1
|
|
20230822,115700,16706116,481,481,481,481,0
|
|
20230822,115600,16706116,481,481,481,481,0
|
|
20230822,115500,16706116,481,481,481,481,0
|
|
20230822,115400,16706116,481,481,481,481,0
|
|
20230822,115300,16706116,481,481,481,481,734
|
|
20230822,115200,16353062,482,482,482,482,5
|
|
20230822,115100,16350652,482,482,482,482,0
|
|
20230822,115000,16350652,482,482,482,482,0
|
|
20230822,114900,16350652,482,482,482,482,0
|
|
20230822,114800,16350652,482,482,482,482,0
|
|
20230822,114700,16350652,482,482,482,482,0
|
|
20230822,114600,16350652,482,482,482,482,2
|
|
20230822,114500,16349688,482,482,482,482,0
|
|
20230822,114400,16349688,482,482,482,482,0
|
|
20230822,114300,16349688,482,482,482,482,0
|
|
20230822,114200,16349688,482,482,482,482,2000
|
|
20230822,114100,15385688,481,481,481,481,1
|
|
20230822,114000,15385207,481,481,481,481,0
|
|
20230822,113900,15385207,481,481,481,481,0
|
|
20230822,113800,15385207,481,481,481,481,0
|
|
20230822,113700,15385207,481,481,481,481,430
|
|
20230822,113600,15178377,480,480,480,480,0
|
|
20230822,113500,15178377,480,480,480,480,0
|
|
20230822,113400,15178377,480,480,480,480,0
|
|
20230822,113300,15178377,480,480,480,480,0
|
|
20230822,113200,15178377,480,480,480,480,0
|
|
20230822,113100,15178377,480,481,481,480,31
|
|
20230822,113000,15163467,479,479,479,479,0
|
|
20230822,112900,15163467,479,479,479,479,0
|
|
20230822,112800,15163467,479,479,479,479,1
|
|
20230822,112700,15162988,479,479,479,479,0
|
|
20230822,112600,15162988,479,479,479,479,0
|
|
20230822,112500,15162988,479,479,479,479,0
|
|
20230822,112400,15162988,479,479,479,479,0
|
|
20230822,112300,15162988,479,479,479,479,0
|
|
20230822,112200,15162988,479,479,479,479,1
|
|
20230822,112100,15162509,481,481,481,481,20
|
|
20230822,112000,15152889,482,482,482,482,25
|
|
20230822,111900,15140839,482,482,482,482,3
|
|
20230822,111800,15139393,482,482,482,482,2
|
|
20230822,111700,15138429,480,480,480,480,1
|
|
20230822,111600,15137949,480,480,480,480,1
|
|
20230822,111500,15137469,480,480,480,480,0
|
|
20230822,111400,15137469,480,480,480,480,0
|
|
20230822,111300,15137469,480,480,480,480,0
|
|
20230822,111200,15137469,480,480,480,480,0
|
|
20230822,111100,15137469,480,480,480,480,0
|
|
20230822,111000,15137469,480,480,480,480,1
|
|
20230822,110900,15136989,482,482,482,482,0
|
|
20230822,110800,15136989,482,482,482,482,0
|
|
20230822,110700,15136989,482,482,482,482,0
|
|
20230822,110600,15136989,482,482,482,482,0
|
|
20230822,110500,15136989,482,482,482,482,0
|
|
20230822,110400,15136989,482,481,482,481,25
|
|
20230822,110300,15124963,479,479,479,479,0
|
|
20230822,110200,15124963,479,479,479,479,0
|
|
20230822,110100,15124963,479,479,479,479,1
|
|
20230822,110000,15124484,479,479,479,479,0
|
|
20230822,105900,15124484,479,479,479,479,0
|
|
20230822,105800,15124484,479,479,479,479,0
|
|
20230822,105700,15124484,479,479,479,479,10
|
|
20230822,105600,15119694,482,482,482,482,0
|
|
20230822,105500,15119694,482,482,482,482,0
|
|
20230822,105400,15119694,482,482,482,482,0
|
|
20230822,105300,15119694,482,482,482,482,0
|
|
20230822,105200,15119694,482,482,482,482,0
|
|
20230822,105100,15119694,482,482,482,482,0
|
|
20230822,105000,15119694,482,482,482,482,0
|
|
20230822,104900,15119694,482,482,482,482,0
|
|
20230822,104800,15119694,482,481,482,481,100
|
|
20230822,104700,15071513,477,479,479,477,542
|
|
20230822,104600,14812829,482,482,482,482,0
|
|
20230822,104500,14812829,482,482,482,482,0
|
|
20230822,104400,14812829,482,482,482,482,20
|
|
20230822,104300,14803189,478,478,478,478,0
|
|
20230822,104200,14803189,478,478,478,478,1
|
|
20230822,104100,14802711,478,479,479,478,1000
|
|
20230822,104000,14324048,478,479,479,478,500
|
|
20230822,103900,14084845,479,480,480,479,500
|
|
20230822,103800,13845158,482,482,482,482,1
|
|
20230822,103700,13844676,482,482,482,482,0
|
|
20230822,103600,13844676,482,482,482,482,0
|
|
20230822,103500,13844676,482,482,482,482,0
|
|
20230822,103400,13844676,482,482,482,482,0
|
|
20230822,103300,13844676,482,482,482,482,0
|
|
20230822,103200,13844676,482,482,482,482,1
|
|
20230822,103100,13844194,480,480,480,480,0
|
|
20230822,103000,13844194,480,480,480,480,0
|
|
20230822,102900,13844194,480,480,480,480,0
|
|
20230822,102800,13844194,480,480,480,480,0
|
|
20230822,102700,13844194,480,480,480,480,0
|
|
20230822,102600,13844194,480,480,480,480,81
|
|
20230822,102500,13805314,480,480,480,480,0
|
|
20230822,102400,13805314,480,480,480,480,0
|
|
20230822,102300,13805314,480,480,480,480,0
|
|
20230822,102200,13805314,480,480,480,480,0
|
|
20230822,102100,13805314,480,480,480,480,0
|
|
20230822,102000,13805314,480,480,480,480,0
|
|
20230822,101900,13805314,480,480,480,480,33
|
|
20230822,101800,13789474,482,482,482,482,0
|
|
20230822,101700,13789474,482,482,482,482,5
|
|
20230822,101600,13787064,480,480,480,480,0
|
|
20230822,101500,13787064,480,480,480,480,0
|
|
20230822,101400,13787064,480,480,480,480,0
|
|
20230822,101300,13787064,480,480,480,480,0
|
|
20230822,101200,13787064,480,481,481,480,500
|
|
20230822,101100,13547004,482,482,482,482,0
|
|
20230822,101000,13547004,482,482,482,482,0
|
|
20230822,100900,13547004,482,482,482,482,0
|
|
20230822,100800,13547004,482,482,482,482,0
|
|
20230822,100700,13547004,482,482,482,482,0
|
|
20230822,100600,13547004,482,482,482,482,31
|
|
20230822,100500,13532062,482,482,482,482,0
|
|
20230822,100400,13532062,482,482,482,482,0
|
|
20230822,100300,13532062,482,482,482,482,5
|
|
20230822,100200,13529652,480,480,480,480,853
|
|
20230822,100100,13120212,479,479,479,479,0
|
|
20230822,100000,13120212,479,479,479,479,0
|
|
20230822,095900,13120212,479,479,479,479,1
|
|
20230822,095800,13119733,478,478,478,478,0
|
|
20230822,095700,13119733,478,478,478,478,0
|
|
20230822,095600,13119733,478,478,478,478,0
|
|
20230822,095500,13119733,478,478,478,478,0
|
|
20230822,095400,13119733,478,478,478,478,0
|
|
20230822,095300,13119733,478,478,478,478,0
|
|
20230822,095200,13119733,478,478,478,478,0
|
|
20230822,095100,13119733,478,478,478,478,1
|
|
20230822,095000,13119255,478,478,478,478,1
|
|
20230822,094900,13118777,480,480,480,480,1
|
|
20230822,094800,13118297,480,480,480,480,150
|
|
20230822,094700,13046297,480,480,480,480,0
|
|
20230822,094600,13046297,480,480,480,480,150
|
|
20230822,094500,12974297,480,480,480,475,9926
|
|
20230822,094400,8249637,480,480,480,480,167
|
|
20230822,094300,8169477,480,480,480,480,0
|
|
20230822,094200,8169477,480,480,480,480,0
|
|
20230822,094100,8169477,480,480,480,480,0
|
|
20230822,094000,8169477,480,480,480,480,0
|
|
20230822,093900,8169477,480,480,480,480,0
|
|
20230822,093800,8169477,480,482,482,480,520
|
|
20230822,093700,7919837,482,482,482,482,12
|
|
20230822,093600,7914053,482,482,482,482,2
|
|
20230822,093500,7913089,478,482,482,478,2264
|
|
20230822,093400,6828262,482,482,482,482,0
|
|
20230822,093300,6828262,482,482,482,482,217
|
|
20230822,093200,6723668,482,482,482,482,26
|
|
20230822,093100,6711136,482,482,482,482,10
|
|
20230822,093000,6706316,482,483,483,482,308
|
|
20230822,092900,6557859,482,482,482,482,0
|
|
20230822,092800,6557859,482,482,482,482,1000
|
|
20230822,092700,6075859,482,484,484,482,225
|
|
20230822,092600,5967405,484,484,484,482,294
|
|
20230822,092500,5825289,484,484,484,484,2
|
|
20230822,092400,5824321,484,484,484,484,7
|
|
20230822,092300,5820933,484,484,484,484,30
|
|
20230822,092200,5806413,484,482,484,482,506
|
|
20230822,092100,5562509,484,484,484,484,352
|
|
20230822,092000,5392141,484,484,484,482,91
|
|
20230822,091900,5348099,484,484,484,484,6
|
|
20230822,091800,5345195,484,484,484,484,18
|
|
20230822,091700,5336483,484,484,484,484,0
|
|
20230822,091600,5336483,484,484,484,482,13
|
|
20230822,091500,5330194,484,484,484,484,2
|
|
20230822,091400,5329226,484,484,484,484,5
|
|
20230822,091300,5326806,484,484,484,484,10
|
|
20230822,091200,5321966,483,483,483,483,1003
|
|
20230822,091100,4837517,483,483,483,483,0
|
|
20230822,091000,4837517,483,483,483,483,12
|
|
20230822,090900,4831721,483,483,483,483,200
|
|
20230822,090800,4735121,483,483,483,483,100
|
|
20230822,090700,4686821,481,481,481,481,0
|
|
20230822,090600,4686821,481,481,481,477,3931
|
|
20230822,090500,2809222,483,483,483,476,5061
|
|
20230822,090400,385357,484,484,485,484,107
|
|
20230822,090300,333490,484,484,484,484,199
|
|
20230822,090200,237174,485,485,485,485,0
|
|
20230822,090100,237174,485,485,485,485,2
|
|
20230822,090000,236204,485,484,485,484,488
|