590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184700,107468044,483,483,483,483,137
|
|
20230823,184600,107468044,483,483,483,483,0
|
|
20230823,184500,107468044,483,483,483,483,0
|
|
20230823,184400,107468044,483,483,483,483,0
|
|
20230823,184300,107468044,483,483,483,483,0
|
|
20230823,184200,107468044,483,483,483,483,0
|
|
20230823,184100,107468044,483,483,483,483,0
|
|
20230823,184000,107468044,483,483,483,483,0
|
|
20230823,183900,107468044,483,483,483,483,0
|
|
20230823,183800,107468044,483,483,483,483,0
|
|
20230823,183700,107468044,483,483,483,483,0
|
|
20230823,183600,107468044,483,483,483,483,0
|
|
20230823,183500,107468044,483,483,483,483,0
|
|
20230823,183400,107468044,483,483,483,483,0
|
|
20230823,183300,107468044,483,483,483,483,0
|
|
20230823,183200,107468044,483,483,483,483,0
|
|
20230823,183100,107468044,483,483,483,483,0
|
|
20230823,183000,107468044,483,483,483,483,0
|
|
20230823,182900,107468044,483,483,483,483,0
|
|
20230823,182800,107468044,483,483,483,483,0
|
|
20230823,182700,107468044,483,483,483,483,0
|
|
20230823,182600,107468044,483,483,483,483,0
|
|
20230823,182500,107468044,483,483,483,483,0
|
|
20230823,182400,107468044,483,483,483,483,0
|
|
20230823,182300,107468044,483,483,483,483,0
|
|
20230823,182200,107468044,483,483,483,483,0
|
|
20230823,182100,107468044,483,483,483,483,0
|
|
20230823,182000,107468044,483,483,483,483,0
|
|
20230823,181900,107468044,483,483,483,483,0
|
|
20230823,181800,107468044,483,483,483,483,0
|
|
20230823,181700,107468044,483,483,483,483,137
|
|
20230823,181600,107468044,483,483,483,483,0
|
|
20230823,181500,107468044,483,483,483,483,0
|
|
20230823,181400,107468044,483,483,483,483,0
|
|
20230823,181300,107468044,483,483,483,483,0
|
|
20230823,181200,107468044,483,483,483,483,0
|
|
20230823,181100,107468044,483,483,483,483,0
|
|
20230823,181000,107468044,483,483,483,483,0
|
|
20230823,180900,107468044,483,483,483,483,0
|
|
20230823,180800,107468044,483,483,483,483,0
|
|
20230823,180700,107468044,483,483,483,483,0
|
|
20230823,180600,107468044,483,483,483,483,0
|
|
20230823,180500,107468044,483,483,483,483,0
|
|
20230823,180400,107468044,483,483,483,483,0
|
|
20230823,180300,107468044,483,483,483,483,0
|
|
20230823,180200,107468044,483,483,483,483,0
|
|
20230823,180100,107468044,483,483,483,483,0
|
|
20230823,180000,107468044,483,483,483,483,0
|
|
20230823,175900,107468044,483,483,483,483,0
|
|
20230823,175800,107468044,483,483,483,483,0
|
|
20230823,175700,107468044,483,483,483,483,0
|
|
20230823,175600,107468044,483,483,483,483,0
|
|
20230823,175500,107468044,483,483,483,483,0
|
|
20230823,175400,107468044,483,483,483,483,0
|
|
20230823,175300,107468044,483,483,483,483,0
|
|
20230823,175200,107468044,483,483,483,483,0
|
|
20230823,175100,107468044,483,483,483,483,0
|
|
20230823,175000,107468044,483,483,483,483,0
|
|
20230823,174900,107468044,483,483,483,483,0
|
|
20230823,174800,107468044,483,483,483,483,0
|
|
20230823,174700,107468044,483,483,483,483,137
|
|
20230823,174600,107468044,483,483,483,483,0
|
|
20230823,174500,107468044,483,483,483,483,0
|
|
20230823,174400,107468044,483,483,483,483,0
|
|
20230823,174300,107468044,483,483,483,483,0
|
|
20230823,174200,107468044,483,483,483,483,0
|
|
20230823,174100,107468044,483,483,483,483,0
|
|
20230823,174000,107468044,483,483,483,483,0
|
|
20230823,173900,107468044,483,483,483,483,0
|
|
20230823,173800,107468044,483,483,483,483,0
|
|
20230823,173700,107468044,483,483,483,483,0
|
|
20230823,173600,107468044,483,483,483,483,0
|
|
20230823,173500,107468044,483,483,483,483,0
|
|
20230823,173400,107468044,483,483,483,483,0
|
|
20230823,173300,107468044,483,483,483,483,0
|
|
20230823,173200,107468044,483,483,483,483,0
|
|
20230823,173100,107468044,483,483,483,483,0
|
|
20230823,173000,107468044,483,483,483,483,0
|
|
20230823,172900,107468044,483,483,483,483,0
|
|
20230823,172800,107468044,483,483,483,483,0
|
|
20230823,172700,107468044,483,483,483,483,0
|
|
20230823,172600,107468044,483,483,483,483,0
|
|
20230823,172500,107468044,483,483,483,483,0
|
|
20230823,172400,107468044,483,483,483,483,0
|
|
20230823,172300,107468044,483,483,483,483,0
|
|
20230823,172200,107468044,483,483,483,483,0
|
|
20230823,172100,107468044,483,483,483,483,0
|
|
20230823,172000,107468044,483,483,483,483,0
|
|
20230823,171900,107468044,483,483,483,483,0
|
|
20230823,171800,107468044,483,483,483,483,0
|
|
20230823,171700,107468044,483,483,483,483,137
|
|
20230823,171600,107468044,483,483,483,483,0
|
|
20230823,171500,107468044,483,483,483,483,0
|
|
20230823,171400,107468044,483,483,483,483,0
|
|
20230823,171300,107468044,483,483,483,483,0
|
|
20230823,171200,107468044,483,483,483,483,0
|
|
20230823,171100,107468044,483,483,483,483,0
|
|
20230823,171000,107468044,483,483,483,483,0
|
|
20230823,170900,107468044,483,483,483,483,0
|
|
20230823,170800,107468044,483,483,483,483,0
|
|
20230823,170700,107468044,483,483,483,483,0
|
|
20230823,170600,107468044,483,483,483,483,0
|
|
20230823,170500,107468044,483,483,483,483,0
|
|
20230823,170400,107468044,483,483,483,483,0
|
|
20230823,170300,107468044,483,483,483,483,0
|
|
20230823,170200,107468044,483,483,483,483,0
|
|
20230823,170100,107468044,483,483,483,483,0
|
|
20230823,170000,107468044,483,483,483,483,0
|
|
20230823,165900,107468044,483,483,483,483,0
|
|
20230823,165800,107468044,483,483,483,483,0
|
|
20230823,165700,107468044,483,483,483,483,0
|
|
20230823,165600,107468044,483,483,483,483,0
|
|
20230823,165500,107468044,483,483,483,483,0
|
|
20230823,165400,107468044,483,483,483,483,0
|
|
20230823,165300,107468044,483,483,483,483,0
|
|
20230823,165200,107468044,483,483,483,483,0
|
|
20230823,165100,107468044,483,483,483,483,0
|
|
20230823,165000,107468044,483,483,483,483,0
|
|
20230823,164900,107468044,483,483,483,483,0
|
|
20230823,164800,107468044,483,483,483,483,0
|
|
20230823,164700,107468044,483,483,483,483,137
|
|
20230823,164600,107468044,483,483,483,483,0
|
|
20230823,164500,107468044,483,483,483,483,0
|
|
20230823,164400,107468044,483,483,483,483,0
|
|
20230823,164300,107468044,483,483,483,483,0
|
|
20230823,164200,107468044,483,483,483,483,0
|
|
20230823,164100,107468044,483,483,483,483,0
|
|
20230823,164000,107468044,483,483,483,483,0
|
|
20230823,163900,107468044,483,483,483,483,0
|
|
20230823,163800,107468044,483,483,483,483,0
|
|
20230823,163700,107468044,483,483,483,483,0
|
|
20230823,163600,107468044,483,483,483,483,0
|
|
20230823,163500,107468044,483,483,483,483,0
|
|
20230823,163400,107468044,483,483,483,483,0
|
|
20230823,163300,107468044,483,483,483,483,0
|
|
20230823,163200,107468044,483,483,483,483,0
|
|
20230823,163100,107468044,483,483,483,483,0
|
|
20230823,163000,107468044,483,483,483,483,0
|
|
20230823,162900,107468044,483,483,483,483,0
|
|
20230823,162800,107468044,483,483,483,483,0
|
|
20230823,162700,107468044,483,483,483,483,0
|
|
20230823,162600,107468044,483,483,483,483,0
|
|
20230823,162500,107468044,483,483,483,483,0
|
|
20230823,162400,107468044,483,483,483,483,0
|
|
20230823,162300,107468044,483,483,483,483,0
|
|
20230823,162200,107468044,483,483,483,483,0
|
|
20230823,162100,107468044,483,483,483,483,0
|
|
20230823,162000,107468044,483,483,483,483,0
|
|
20230823,161900,107468044,483,483,483,483,0
|
|
20230823,161800,107468044,483,483,483,483,0
|
|
20230823,161700,107468044,483,483,483,483,137
|
|
20230823,161600,107468044,483,483,483,483,0
|
|
20230823,161500,107468044,483,483,483,483,0
|
|
20230823,161400,107468044,483,483,483,483,0
|
|
20230823,161300,107468044,483,483,483,483,0
|
|
20230823,161200,107468044,483,483,483,483,0
|
|
20230823,161100,107468044,483,483,483,483,0
|
|
20230823,161000,107468044,483,483,483,483,0
|
|
20230823,160900,107468044,483,483,483,483,0
|
|
20230823,160800,107468044,483,483,483,483,0
|
|
20230823,160700,107468044,483,483,483,483,0
|
|
20230823,160600,107468044,483,483,483,483,0
|
|
20230823,160500,107468044,483,483,483,483,0
|
|
20230823,160400,107468044,483,483,483,483,0
|
|
20230823,160300,107468044,483,483,483,483,0
|
|
20230823,160200,107468044,483,483,483,483,0
|
|
20230823,160100,107468044,483,483,483,483,0
|
|
20230823,160000,107468044,483,483,483,483,0
|
|
20230823,155900,107468044,483,483,483,483,0
|
|
20230823,155800,107468044,483,483,483,483,0
|
|
20230823,155700,107468044,483,483,483,483,0
|
|
20230823,155600,107468044,483,483,483,483,0
|
|
20230823,155500,107468044,483,483,483,483,0
|
|
20230823,155400,107468044,483,483,483,483,0
|
|
20230823,155300,107468044,483,483,483,483,0
|
|
20230823,155200,107468044,483,483,483,483,0
|
|
20230823,155100,107468044,483,483,483,483,0
|
|
20230823,155000,107468044,483,483,483,483,0
|
|
20230823,154900,107468044,483,483,483,483,0
|
|
20230823,154800,107468044,483,483,483,483,0
|
|
20230823,154700,107468044,483,483,483,483,137
|
|
20230823,154600,107468044,483,483,483,483,0
|
|
20230823,154500,107468044,483,483,483,483,0
|
|
20230823,154400,107468044,483,483,483,483,0
|
|
20230823,154300,107468044,483,483,483,483,0
|
|
20230823,154200,107468044,483,483,483,483,0
|
|
20230823,154100,107468044,483,483,483,483,0
|
|
20230823,154000,107468044,483,483,483,483,0
|
|
20230823,153900,107468044,483,483,483,483,0
|
|
20230823,153800,107468044,483,483,483,483,0
|
|
20230823,153700,107468044,483,483,483,483,0
|
|
20230823,153600,107468044,483,483,483,483,0
|
|
20230823,153500,107468044,483,483,483,483,0
|
|
20230823,153400,107468044,483,483,483,483,0
|
|
20230823,153300,107468044,483,483,483,483,0
|
|
20230823,153200,107468044,483,483,483,483,0
|
|
20230823,153100,107468044,483,483,483,483,0
|
|
20230823,153000,107468044,483,483,483,483,137
|
|
20230823,152900,107401873,479,479,479,479,0
|
|
20230823,152800,107401873,479,479,479,479,0
|
|
20230823,152700,107401873,479,479,479,479,0
|
|
20230823,152600,107401873,479,479,479,479,0
|
|
20230823,152500,107401873,479,479,479,479,0
|
|
20230823,152400,107401873,479,479,479,479,0
|
|
20230823,152300,107401873,479,479,479,479,0
|
|
20230823,152200,107401873,479,479,479,479,0
|
|
20230823,152100,107401873,479,479,479,479,0
|
|
20230823,152000,107401873,479,479,479,479,0
|
|
20230823,151900,107401873,479,478,479,475,10743
|
|
20230823,151800,102290041,479,479,479,479,75
|
|
20230823,151700,102254116,479,479,479,479,25
|
|
20230823,151600,102242141,479,479,479,479,85
|
|
20230823,151500,102201426,478,478,478,478,0
|
|
20230823,151400,102201426,478,478,478,478,0
|
|
20230823,151300,102201426,478,478,478,478,0
|
|
20230823,151200,102201426,478,478,478,478,0
|
|
20230823,151100,102201426,478,478,478,478,100
|
|
20230823,151000,102153626,478,478,478,478,0
|
|
20230823,150900,102153626,478,478,478,478,0
|
|
20230823,150800,102153626,478,478,478,478,1
|
|
20230823,150700,102153148,480,480,480,480,1
|
|
20230823,150600,102152668,480,480,480,480,0
|
|
20230823,150500,102152668,480,480,480,480,0
|
|
20230823,150400,102152668,480,480,480,480,1
|
|
20230823,150300,102152188,479,479,479,479,0
|
|
20230823,150200,102152188,479,479,479,479,0
|
|
20230823,150100,102152188,479,479,479,479,0
|
|
20230823,150000,102152188,479,479,479,479,99
|
|
20230823,145900,102104767,479,479,479,479,0
|
|
20230823,145800,102104767,479,479,479,479,0
|
|
20230823,145700,102104767,479,479,479,479,223
|
|
20230823,145600,101997950,479,479,479,479,0
|
|
20230823,145500,101997950,479,479,479,479,0
|
|
20230823,145400,101997950,479,479,479,479,0
|
|
20230823,145300,101997950,479,479,479,479,85
|
|
20230823,145200,101957235,479,479,479,479,214
|
|
20230823,145100,101854729,479,479,479,479,0
|
|
20230823,145000,101854729,479,479,479,479,0
|
|
20230823,144900,101854729,479,479,479,479,1
|
|
20230823,144800,101854250,477,477,477,477,0
|
|
20230823,144700,101854250,477,477,477,477,0
|
|
20230823,144600,101854250,477,477,477,477,0
|
|
20230823,144500,101854250,477,477,477,477,500
|
|
20230823,144400,101615750,477,479,479,477,1500
|
|
20230823,144300,100900157,478,478,478,478,1
|
|
20230823,144200,100899679,478,478,478,478,2
|
|
20230823,144100,100898723,481,481,481,481,0
|
|
20230823,144000,100898723,481,481,481,481,0
|
|
20230823,143900,100898723,481,481,481,481,50
|
|
20230823,143800,100874673,481,481,481,481,0
|
|
20230823,143700,100874673,481,481,481,481,33
|
|
20230823,143600,100858800,481,481,481,481,1
|
|
20230823,143500,100858319,481,481,481,481,1
|
|
20230823,143400,100857838,477,477,477,477,0
|
|
20230823,143300,100857838,477,477,477,477,0
|
|
20230823,143200,100857838,477,477,477,477,0
|
|
20230823,143100,100857838,477,479,479,477,7572
|
|
20230823,143000,97240724,481,481,481,481,0
|
|
20230823,142900,97240724,481,481,481,481,0
|
|
20230823,142800,97240724,481,481,481,481,0
|
|
20230823,142700,97240724,481,481,481,481,0
|
|
20230823,142600,97240724,481,482,482,481,453
|
|
20230823,142500,97022717,482,482,482,482,0
|
|
20230823,142400,97022717,482,482,482,482,0
|
|
20230823,142300,97022717,482,482,482,482,0
|
|
20230823,142200,97022717,482,482,482,482,0
|
|
20230823,142100,97022717,482,482,482,482,0
|
|
20230823,142000,97022717,482,482,482,482,1
|
|
20230823,141900,97022235,481,481,481,481,0
|
|
20230823,141800,97022235,481,481,481,481,361
|
|
20230823,141700,96848594,481,480,481,480,2
|
|
20230823,141600,96847633,484,484,484,484,0
|
|
20230823,141500,96847633,484,484,484,484,0
|
|
20230823,141400,96847633,484,484,484,484,0
|
|
20230823,141300,96847633,484,484,484,484,1000
|
|
20230823,141200,96363633,480,480,480,480,0
|
|
20230823,141100,96363633,480,480,480,480,0
|
|
20230823,141000,96363633,480,480,480,480,0
|
|
20230823,140900,96363633,480,480,480,480,0
|
|
20230823,140800,96363633,480,480,480,480,0
|
|
20230823,140700,96363633,480,480,480,480,449
|
|
20230823,140600,96148113,480,480,480,480,12288
|
|
20230823,140500,90249873,480,480,480,480,0
|
|
20230823,140400,90249873,480,480,480,480,0
|
|
20230823,140300,90249873,480,480,480,480,0
|
|
20230823,140200,90249873,480,480,480,480,0
|
|
20230823,140100,90249873,480,480,480,480,0
|
|
20230823,140000,90249873,480,480,480,480,0
|
|
20230823,135900,90249873,480,480,480,480,0
|
|
20230823,135800,90249873,480,480,480,480,0
|
|
20230823,135700,90249873,480,480,480,480,0
|
|
20230823,135600,90249873,480,480,480,480,918
|
|
20230823,135500,89809233,480,480,480,480,0
|
|
20230823,135400,89809233,480,480,480,480,2
|
|
20230823,135300,89808273,480,480,480,480,0
|
|
20230823,135200,89808273,480,480,480,480,85
|
|
20230823,135100,89767473,480,480,480,480,0
|
|
20230823,135000,89767473,480,480,480,480,0
|
|
20230823,134900,89767473,480,480,480,480,0
|
|
20230823,134800,89767473,480,480,480,480,0
|
|
20230823,134700,89767473,480,480,480,480,0
|
|
20230823,134600,89767473,480,480,480,480,0
|
|
20230823,134500,89767473,480,480,480,480,2000
|
|
20230823,134400,88807473,480,480,480,480,5000
|
|
20230823,134300,86407473,480,480,480,480,0
|
|
20230823,134200,86407473,480,480,480,480,0
|
|
20230823,134100,86407473,480,480,480,480,0
|
|
20230823,134000,86407473,480,480,480,480,0
|
|
20230823,133900,86407473,480,480,480,480,1096
|
|
20230823,133800,85881393,479,479,479,479,0
|
|
20230823,133700,85881393,479,479,479,479,0
|
|
20230823,133600,85881393,479,479,479,479,15
|
|
20230823,133500,85874208,479,479,479,479,1111
|
|
20230823,133400,85342039,479,479,479,479,1400
|
|
20230823,133300,84671439,479,479,479,479,100
|
|
20230823,133200,84623539,479,479,479,479,0
|
|
20230823,133100,84623539,479,479,479,479,0
|
|
20230823,133000,84623539,479,479,479,479,0
|
|
20230823,132900,84623539,479,479,479,479,3
|
|
20230823,132800,84622102,479,478,479,478,2723
|
|
20230823,132700,83320505,478,478,478,478,0
|
|
20230823,132600,83320505,478,479,479,478,10000
|
|
20230823,132500,78540504,481,481,481,481,0
|
|
20230823,132400,78540504,481,479,481,478,5001
|
|
20230823,132300,76148097,481,481,481,481,1
|
|
20230823,132200,76147616,478,482,482,478,15000
|
|
20230823,132100,68965463,483,483,483,483,0
|
|
20230823,132000,68965463,483,483,483,483,0
|
|
20230823,131900,68965463,483,483,483,483,549
|
|
20230823,131800,68700296,483,483,483,483,0
|
|
20230823,131700,68700296,483,483,483,483,0
|
|
20230823,131600,68700296,483,483,483,483,0
|
|
20230823,131500,68700296,483,483,483,483,0
|
|
20230823,131400,68700296,483,483,483,483,0
|
|
20230823,131300,68700296,483,483,483,483,1062
|
|
20230823,131200,68187350,485,485,485,485,1179
|
|
20230823,131100,67615535,486,486,486,486,0
|
|
20230823,131000,67615535,486,486,486,486,0
|
|
20230823,130900,67615535,486,486,486,486,0
|
|
20230823,130800,67615535,486,486,486,486,0
|
|
20230823,130700,67615535,486,486,486,486,0
|
|
20230823,130600,67615535,486,486,486,486,1
|
|
20230823,130500,67615049,486,486,486,486,0
|
|
20230823,130400,67615049,486,486,486,486,2
|
|
20230823,130300,67614077,486,486,486,486,1
|
|
20230823,130200,67613591,485,485,485,485,100
|
|
20230823,130100,67565091,486,486,486,486,0
|
|
20230823,130000,67565091,486,486,486,486,0
|
|
20230823,125900,67565091,486,486,486,486,1
|
|
20230823,125800,67564605,486,486,486,486,0
|
|
20230823,125700,67564605,486,486,486,486,0
|
|
20230823,125600,67564605,486,486,486,486,0
|
|
20230823,125500,67564605,486,486,486,486,0
|
|
20230823,125400,67564605,486,486,486,486,0
|
|
20230823,125300,67564605,486,486,486,486,8238
|
|
20230823,125200,63560937,485,485,485,485,0
|
|
20230823,125100,63560937,485,485,485,485,0
|
|
20230823,125000,63560937,485,485,485,485,0
|
|
20230823,124900,63560937,485,485,485,485,0
|
|
20230823,124800,63560937,485,485,485,485,0
|
|
20230823,124700,63560937,485,485,485,485,1
|
|
20230823,124600,63560452,485,485,485,485,0
|
|
20230823,124500,63560452,485,485,485,485,300
|
|
20230823,124400,63414952,488,485,488,485,101
|
|
20230823,124300,63365964,488,488,488,488,0
|
|
20230823,124200,63365964,488,488,488,488,0
|
|
20230823,124100,63365964,488,488,488,488,0
|
|
20230823,124000,63365964,488,488,488,488,0
|
|
20230823,123900,63365964,488,488,488,488,2
|
|
20230823,123800,63364988,486,486,486,486,0
|
|
20230823,123700,63364988,486,486,486,486,30
|
|
20230823,123600,63350408,485,483,485,483,17184
|
|
20230823,123500,55017091,482,482,482,482,0
|
|
20230823,123400,55017091,482,482,482,482,0
|
|
20230823,123300,55017091,482,483,483,482,263
|
|
20230823,123200,54890162,484,484,484,484,5
|
|
20230823,123100,54887742,484,484,484,484,0
|
|
20230823,123000,54887742,484,484,484,484,0
|
|
20230823,122900,54887742,484,484,484,484,0
|
|
20230823,122800,54887742,484,483,484,483,138
|
|
20230823,122700,54821087,483,483,483,483,70
|
|
20230823,122600,54787277,484,484,484,484,0
|
|
20230823,122500,54787277,484,484,484,484,3
|
|
20230823,122400,54785825,484,484,484,484,0
|
|
20230823,122300,54785825,484,483,484,483,624
|
|
20230823,122200,54484309,484,484,484,484,118
|
|
20230823,122100,54427197,484,484,484,484,0
|
|
20230823,122000,54427197,484,485,485,484,798
|
|
20230823,121900,54040667,485,485,485,485,0
|
|
20230823,121800,54040667,485,485,485,485,0
|
|
20230823,121700,54040667,485,485,485,485,500
|
|
20230823,121600,53798167,484,485,485,484,250
|
|
20230823,121500,53677166,485,485,485,485,201
|
|
20230823,121400,53579681,486,486,486,486,440
|
|
20230823,121300,53365841,486,486,486,486,0
|
|
20230823,121200,53365841,486,486,486,486,1000
|
|
20230823,121100,52879841,488,488,488,488,0
|
|
20230823,121000,52879841,488,488,488,488,0
|
|
20230823,120900,52879841,488,488,488,488,0
|
|
20230823,120800,52879841,488,488,488,488,0
|
|
20230823,120700,52879841,488,488,488,488,0
|
|
20230823,120600,52879841,488,490,490,488,13
|
|
20230823,120500,52873495,493,493,493,493,0
|
|
20230823,120400,52873495,493,493,493,493,0
|
|
20230823,120300,52873495,493,493,493,493,50
|
|
20230823,120200,52848845,494,494,494,494,0
|
|
20230823,120100,52848845,494,490,494,490,1000
|
|
20230823,120000,52358101,490,489,490,489,2
|
|
20230823,115900,52357122,488,488,488,488,0
|
|
20230823,115800,52357122,488,488,488,488,100
|
|
20230823,115700,52308322,488,486,488,486,7646
|
|
20230823,115600,48585304,486,485,486,485,16508
|
|
20230823,115500,40566416,486,486,486,486,0
|
|
20230823,115400,40566416,486,486,486,486,0
|
|
20230823,115300,40566416,486,486,486,486,10
|
|
20230823,115200,40561556,488,488,488,488,0
|
|
20230823,115100,40561556,488,487,488,487,7
|
|
20230823,115000,40558141,488,488,488,488,1300
|
|
20230823,114900,39923741,488,488,488,488,2000
|
|
20230823,114800,38947741,488,487,488,487,423
|
|
20230823,114700,38741326,485,483,485,483,2040
|
|
20230823,114600,37752841,483,482,483,482,6000
|
|
20230823,114500,34858489,482,482,482,482,0
|
|
20230823,114400,34858489,482,481,482,481,21805
|
|
20230823,114300,24355219,481,481,481,481,0
|
|
20230823,114200,24355219,481,481,481,481,0
|
|
20230823,114100,24355219,481,481,481,481,0
|
|
20230823,114000,24355219,481,481,481,481,0
|
|
20230823,113900,24355219,481,481,481,481,0
|
|
20230823,113800,24355219,481,481,481,481,0
|
|
20230823,113700,24355219,481,481,481,481,0
|
|
20230823,113600,24355219,481,481,481,481,0
|
|
20230823,113500,24355219,481,481,481,481,10000
|
|
20230823,113400,19545219,481,481,481,481,2
|
|
20230823,113300,19544257,480,480,480,480,0
|
|
20230823,113200,19544257,480,480,480,480,0
|
|
20230823,113100,19544257,480,480,480,480,0
|
|
20230823,113000,19544257,480,480,480,480,0
|
|
20230823,112900,19544257,480,480,480,480,0
|
|
20230823,112800,19544257,480,480,480,480,0
|
|
20230823,112700,19544257,480,480,480,480,0
|
|
20230823,112600,19544257,480,480,480,480,0
|
|
20230823,112500,19544257,480,480,480,480,0
|
|
20230823,112400,19544257,480,480,480,480,0
|
|
20230823,112300,19544257,480,480,480,480,0
|
|
20230823,112200,19544257,480,480,480,480,0
|
|
20230823,112100,19544257,480,480,480,480,0
|
|
20230823,112000,19544257,480,480,480,480,0
|
|
20230823,111900,19544257,480,480,480,480,0
|
|
20230823,111800,19544257,480,480,480,480,0
|
|
20230823,111700,19544257,480,480,480,480,0
|
|
20230823,111600,19544257,480,480,480,480,1
|
|
20230823,111500,19543777,480,480,480,480,0
|
|
20230823,111400,19543777,480,480,480,480,0
|
|
20230823,111300,19543777,480,480,480,480,0
|
|
20230823,111200,19543777,480,480,480,480,0
|
|
20230823,111100,19543777,480,480,480,480,476
|
|
20230823,111000,19315297,480,480,480,480,1
|
|
20230823,110900,19314817,480,482,482,480,511
|
|
20230823,110800,19069517,482,482,482,482,0
|
|
20230823,110700,19069517,482,482,482,482,0
|
|
20230823,110600,19069517,482,482,482,482,10
|
|
20230823,110500,19064697,482,480,482,480,4
|
|
20230823,110400,19062771,481,481,481,481,0
|
|
20230823,110300,19062771,481,481,481,481,1
|
|
20230823,110200,19062290,481,481,481,481,0
|
|
20230823,110100,19062290,481,481,481,481,20
|
|
20230823,110000,19052670,481,481,481,481,0
|
|
20230823,105900,19052670,481,481,481,481,0
|
|
20230823,105800,19052670,481,481,481,481,16
|
|
20230823,105700,19044974,482,482,482,482,0
|
|
20230823,105600,19044974,482,482,482,478,3905
|
|
20230823,105500,17171959,483,483,483,483,1
|
|
20230823,105400,17171476,482,482,482,482,0
|
|
20230823,105300,17171476,482,482,482,482,0
|
|
20230823,105200,17171476,482,482,482,482,0
|
|
20230823,105100,17171476,482,482,482,482,1300
|
|
20230823,105000,16544876,482,482,482,482,1
|
|
20230823,104900,16544394,482,482,482,482,402
|
|
20230823,104800,16350630,482,483,483,482,22
|
|
20230823,104700,16340005,483,483,483,483,0
|
|
20230823,104600,16340005,483,483,483,483,0
|
|
20230823,104500,16340005,483,483,483,483,0
|
|
20230823,104400,16340005,483,483,483,483,0
|
|
20230823,104300,16340005,483,483,483,483,5
|
|
20230823,104200,16337590,483,483,483,483,0
|
|
20230823,104100,16337590,483,483,483,483,6
|
|
20230823,104000,16334692,482,482,482,482,0
|
|
20230823,103900,16334692,482,482,482,482,0
|
|
20230823,103800,16334692,482,482,482,482,0
|
|
20230823,103700,16334692,482,482,482,482,0
|
|
20230823,103600,16334692,482,481,482,481,17421
|
|
20230823,103500,7954684,481,481,481,481,0
|
|
20230823,103400,7954684,481,481,481,481,10
|
|
20230823,103300,7949874,481,481,481,481,0
|
|
20230823,103200,7949874,481,481,481,481,52
|
|
20230823,103100,7924862,480,480,480,480,0
|
|
20230823,103000,7924862,480,480,480,480,1
|
|
20230823,102900,7924382,481,481,481,481,4
|
|
20230823,102800,7922458,481,481,481,481,0
|
|
20230823,102700,7922458,481,481,481,481,10
|
|
20230823,102600,7917648,481,481,481,481,5006
|
|
20230823,102500,5509762,481,481,481,481,20
|
|
20230823,102400,5500142,481,481,481,481,0
|
|
20230823,102300,5500142,481,481,481,481,0
|
|
20230823,102200,5500142,481,481,481,481,0
|
|
20230823,102100,5500142,481,481,481,481,0
|
|
20230823,102000,5500142,481,481,481,481,0
|
|
20230823,101900,5500142,481,481,481,481,17
|
|
20230823,101800,5491965,481,481,481,481,0
|
|
20230823,101700,5491965,481,481,481,481,0
|
|
20230823,101600,5491965,481,481,481,481,0
|
|
20230823,101500,5491965,481,481,481,481,0
|
|
20230823,101400,5491965,481,481,481,481,0
|
|
20230823,101300,5491965,481,481,481,481,0
|
|
20230823,101200,5491965,481,481,481,481,0
|
|
20230823,101100,5491965,481,481,481,481,1000
|
|
20230823,101000,5010965,481,481,481,481,0
|
|
20230823,100900,5010965,481,481,481,481,0
|
|
20230823,100800,5010965,481,481,481,481,0
|
|
20230823,100700,5010965,481,481,481,481,4
|
|
20230823,100600,5009041,481,481,481,481,10
|
|
20230823,100500,5004231,481,481,481,481,20
|
|
20230823,100400,4994611,481,481,481,481,0
|
|
20230823,100300,4994611,481,481,481,481,0
|
|
20230823,100200,4994611,481,481,481,481,0
|
|
20230823,100100,4994611,481,481,481,481,3
|
|
20230823,100000,4993168,480,480,480,480,0
|
|
20230823,095900,4993168,480,480,480,480,137
|
|
20230823,095800,4927408,480,480,480,480,0
|
|
20230823,095700,4927408,480,480,480,480,0
|
|
20230823,095600,4927408,480,480,480,480,0
|
|
20230823,095500,4927408,480,480,480,480,0
|
|
20230823,095400,4927408,480,480,480,480,0
|
|
20230823,095300,4927408,480,480,480,480,0
|
|
20230823,095200,4927408,480,480,480,480,0
|
|
20230823,095100,4927408,480,481,482,480,1120
|
|
20230823,095000,4388788,478,478,478,478,0
|
|
20230823,094900,4388788,478,478,478,478,0
|
|
20230823,094800,4388788,478,478,478,478,0
|
|
20230823,094700,4388788,478,478,478,478,0
|
|
20230823,094600,4388788,478,478,478,478,0
|
|
20230823,094500,4388788,478,478,478,478,0
|
|
20230823,094400,4388788,478,478,478,478,0
|
|
20230823,094300,4388788,478,478,478,478,0
|
|
20230823,094200,4388788,478,478,478,478,0
|
|
20230823,094100,4388788,478,478,478,478,0
|
|
20230823,094000,4388788,478,478,478,478,0
|
|
20230823,093900,4388788,478,483,483,478,4308
|
|
20230823,093800,2326998,483,483,483,483,1
|
|
20230823,093700,2326515,481,483,483,481,9
|
|
20230823,093600,2322170,483,483,483,483,4
|
|
20230823,093500,2320238,483,483,483,483,42
|
|
20230823,093400,2299952,483,483,483,483,0
|
|
20230823,093300,2299952,483,483,483,481,2584
|
|
20230823,093200,1056676,483,483,483,483,26
|
|
20230823,093100,1044118,483,483,483,483,0
|
|
20230823,093000,1044118,483,482,483,482,10
|
|
20230823,092900,1039289,482,482,482,482,0
|
|
20230823,092800,1039289,482,482,482,482,0
|
|
20230823,092700,1039289,482,482,482,482,0
|
|
20230823,092600,1039289,482,482,482,482,0
|
|
20230823,092500,1039289,482,482,482,482,0
|
|
20230823,092400,1039289,482,482,482,482,545
|
|
20230823,092300,776599,482,482,482,482,0
|
|
20230823,092200,776599,482,482,482,482,0
|
|
20230823,092100,776599,482,482,482,482,1
|
|
20230823,092000,776117,482,482,482,482,1
|
|
20230823,091900,775635,483,483,483,483,14
|
|
20230823,091800,768873,483,482,483,482,3
|
|
20230823,091700,767425,482,482,482,482,10
|
|
20230823,091600,762605,482,482,482,482,9
|
|
20230823,091500,758267,482,483,483,482,303
|
|
20230823,091400,611921,483,483,483,483,0
|
|
20230823,091300,611921,483,483,483,483,1
|
|
20230823,091200,611438,482,482,482,482,0
|
|
20230823,091100,611438,482,482,482,482,0
|
|
20230823,091000,611438,482,482,482,482,1
|
|
20230823,090900,610956,482,482,482,482,0
|
|
20230823,090800,610956,482,482,482,482,74
|
|
20230823,090700,575288,481,481,481,481,4
|
|
20230823,090600,573364,481,481,481,481,92
|
|
20230823,090500,529112,483,481,483,481,25
|
|
20230823,090400,517083,480,480,480,480,1036
|
|
20230823,090300,19803,483,483,483,483,0
|
|
20230823,090200,19803,483,483,483,483,0
|
|
20230823,090100,19803,483,483,483,483,0
|
|
20230823,090000,19803,483,483,483,483,41
|