590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184700,62561093,482,482,482,482,7118
|
|
20230825,184600,62561093,482,482,482,482,0
|
|
20230825,184500,62561093,482,482,482,482,0
|
|
20230825,184400,62561093,482,482,482,482,0
|
|
20230825,184300,62561093,482,482,482,482,0
|
|
20230825,184200,62561093,482,482,482,482,0
|
|
20230825,184100,62561093,482,482,482,482,0
|
|
20230825,184000,62561093,482,482,482,482,0
|
|
20230825,183900,62561093,482,482,482,482,0
|
|
20230825,183800,62561093,482,482,482,482,0
|
|
20230825,183700,62561093,482,482,482,482,0
|
|
20230825,183600,62561093,482,482,482,482,0
|
|
20230825,183500,62561093,482,482,482,482,0
|
|
20230825,183400,62561093,482,482,482,482,0
|
|
20230825,183300,62561093,482,482,482,482,0
|
|
20230825,183200,62561093,482,482,482,482,0
|
|
20230825,183100,62561093,482,482,482,482,0
|
|
20230825,183000,62561093,482,482,482,482,0
|
|
20230825,182900,62561093,482,482,482,482,0
|
|
20230825,182800,62561093,482,482,482,482,0
|
|
20230825,182700,62561093,482,482,482,482,0
|
|
20230825,182600,62561093,482,482,482,482,0
|
|
20230825,182500,62561093,482,482,482,482,0
|
|
20230825,182400,62561093,482,482,482,482,0
|
|
20230825,182300,62561093,482,482,482,482,0
|
|
20230825,182200,62561093,482,482,482,482,0
|
|
20230825,182100,62561093,482,482,482,482,0
|
|
20230825,182000,62561093,482,482,482,482,0
|
|
20230825,181900,62561093,482,482,482,482,0
|
|
20230825,181800,62561093,482,482,482,482,0
|
|
20230825,181700,62561093,482,482,482,482,7118
|
|
20230825,181600,62561093,482,482,482,482,0
|
|
20230825,181500,62561093,482,482,482,482,0
|
|
20230825,181400,62561093,482,482,482,482,0
|
|
20230825,181300,62561093,482,482,482,482,0
|
|
20230825,181200,62561093,482,482,482,482,0
|
|
20230825,181100,62561093,482,482,482,482,0
|
|
20230825,181000,62561093,482,482,482,482,0
|
|
20230825,180900,62561093,482,482,482,482,0
|
|
20230825,180800,62561093,482,482,482,482,0
|
|
20230825,180700,62561093,482,482,482,482,0
|
|
20230825,180600,62561093,482,482,482,482,0
|
|
20230825,180500,62561093,482,482,482,482,0
|
|
20230825,180400,62561093,482,482,482,482,0
|
|
20230825,180300,62561093,482,482,482,482,0
|
|
20230825,180200,62561093,482,482,482,482,0
|
|
20230825,180100,62561093,482,482,482,482,0
|
|
20230825,180000,62561093,482,482,482,482,0
|
|
20230825,175900,62561093,482,482,482,482,0
|
|
20230825,175800,62561093,482,482,482,482,0
|
|
20230825,175700,62561093,482,482,482,482,0
|
|
20230825,175600,62561093,482,482,482,482,0
|
|
20230825,175500,62561093,482,482,482,482,0
|
|
20230825,175400,62561093,482,482,482,482,0
|
|
20230825,175300,62561093,482,482,482,482,0
|
|
20230825,175200,62561093,482,482,482,482,0
|
|
20230825,175100,62561093,482,482,482,482,0
|
|
20230825,175000,62561093,482,482,482,482,0
|
|
20230825,174900,62561093,482,482,482,482,0
|
|
20230825,174800,62561093,482,482,482,482,0
|
|
20230825,174700,62561093,482,482,482,482,7118
|
|
20230825,174600,62561093,482,482,482,482,0
|
|
20230825,174500,62561093,482,482,482,482,0
|
|
20230825,174400,62561093,482,482,482,482,0
|
|
20230825,174300,62561093,482,482,482,482,0
|
|
20230825,174200,62561093,482,482,482,482,0
|
|
20230825,174100,62561093,482,482,482,482,0
|
|
20230825,174000,62561093,482,482,482,482,0
|
|
20230825,173900,62561093,482,482,482,482,0
|
|
20230825,173800,62561093,482,482,482,482,0
|
|
20230825,173700,62561093,482,482,482,482,0
|
|
20230825,173600,62561093,482,482,482,482,0
|
|
20230825,173500,62561093,482,482,482,482,0
|
|
20230825,173400,62561093,482,482,482,482,0
|
|
20230825,173300,62561093,482,482,482,482,0
|
|
20230825,173200,62561093,482,482,482,482,0
|
|
20230825,173100,62561093,482,482,482,482,0
|
|
20230825,173000,62561093,482,482,482,482,0
|
|
20230825,172900,62561093,482,482,482,482,0
|
|
20230825,172800,62561093,482,482,482,482,0
|
|
20230825,172700,62561093,482,482,482,482,0
|
|
20230825,172600,62561093,482,482,482,482,0
|
|
20230825,172500,62561093,482,482,482,482,0
|
|
20230825,172400,62561093,482,482,482,482,0
|
|
20230825,172300,62561093,482,482,482,482,0
|
|
20230825,172200,62561093,482,482,482,482,0
|
|
20230825,172100,62561093,482,482,482,482,0
|
|
20230825,172000,62561093,482,482,482,482,0
|
|
20230825,171900,62561093,482,482,482,482,0
|
|
20230825,171800,62561093,482,482,482,482,0
|
|
20230825,171700,62561093,482,482,482,482,7118
|
|
20230825,171600,62561093,482,482,482,482,0
|
|
20230825,171500,62561093,482,482,482,482,0
|
|
20230825,171400,62561093,482,482,482,482,0
|
|
20230825,171300,62561093,482,482,482,482,0
|
|
20230825,171200,62561093,482,482,482,482,0
|
|
20230825,171100,62561093,482,482,482,482,0
|
|
20230825,171000,62561093,482,482,482,482,0
|
|
20230825,170900,62561093,482,482,482,482,0
|
|
20230825,170800,62561093,482,482,482,482,0
|
|
20230825,170700,62561093,482,482,482,482,0
|
|
20230825,170600,62561093,482,482,482,482,0
|
|
20230825,170500,62561093,482,482,482,482,0
|
|
20230825,170400,62561093,482,482,482,482,0
|
|
20230825,170300,62561093,482,482,482,482,0
|
|
20230825,170200,62561093,482,482,482,482,0
|
|
20230825,170100,62561093,482,482,482,482,0
|
|
20230825,170000,62561093,482,482,482,482,0
|
|
20230825,165900,62561093,482,482,482,482,0
|
|
20230825,165800,62561093,482,482,482,482,0
|
|
20230825,165700,62561093,482,482,482,482,0
|
|
20230825,165600,62561093,482,482,482,482,0
|
|
20230825,165500,62561093,482,482,482,482,0
|
|
20230825,165400,62561093,482,482,482,482,0
|
|
20230825,165300,62561093,482,482,482,482,0
|
|
20230825,165200,62561093,482,482,482,482,0
|
|
20230825,165100,62561093,482,482,482,482,0
|
|
20230825,165000,62561093,482,482,482,482,0
|
|
20230825,164900,62561093,482,482,482,482,0
|
|
20230825,164800,62561093,482,482,482,482,0
|
|
20230825,164700,62561093,482,482,482,482,7118
|
|
20230825,164600,62561093,482,482,482,482,0
|
|
20230825,164500,62561093,482,482,482,482,0
|
|
20230825,164400,62561093,482,482,482,482,0
|
|
20230825,164300,62561093,482,482,482,482,0
|
|
20230825,164200,62561093,482,482,482,482,0
|
|
20230825,164100,62561093,482,482,482,482,0
|
|
20230825,164000,62561093,482,482,482,482,0
|
|
20230825,163900,62561093,482,482,482,482,0
|
|
20230825,163800,62561093,482,482,482,482,0
|
|
20230825,163700,62561093,482,482,482,482,0
|
|
20230825,163600,62561093,482,482,482,482,0
|
|
20230825,163500,62561093,482,482,482,482,0
|
|
20230825,163400,62561093,482,482,482,482,0
|
|
20230825,163300,62561093,482,482,482,482,0
|
|
20230825,163200,62561093,482,482,482,482,0
|
|
20230825,163100,62561093,482,482,482,482,0
|
|
20230825,163000,62561093,482,482,482,482,0
|
|
20230825,162900,62561093,482,482,482,482,0
|
|
20230825,162800,62561093,482,482,482,482,0
|
|
20230825,162700,62561093,482,482,482,482,0
|
|
20230825,162600,62561093,482,482,482,482,0
|
|
20230825,162500,62561093,482,482,482,482,0
|
|
20230825,162400,62561093,482,482,482,482,0
|
|
20230825,162300,62561093,482,482,482,482,0
|
|
20230825,162200,62561093,482,482,482,482,0
|
|
20230825,162100,62561093,482,482,482,482,0
|
|
20230825,162000,62561093,482,482,482,482,0
|
|
20230825,161900,62561093,482,482,482,482,0
|
|
20230825,161800,62561093,482,482,482,482,0
|
|
20230825,161700,62561093,482,482,482,482,7118
|
|
20230825,161600,62561093,482,482,482,482,0
|
|
20230825,161500,62561093,482,482,482,482,0
|
|
20230825,161400,62561093,482,482,482,482,0
|
|
20230825,161300,62561093,482,482,482,482,0
|
|
20230825,161200,62561093,482,482,482,482,0
|
|
20230825,161100,62561093,482,482,482,482,0
|
|
20230825,161000,62561093,482,482,482,482,0
|
|
20230825,160900,62561093,482,482,482,482,0
|
|
20230825,160800,62561093,482,482,482,482,0
|
|
20230825,160700,62561093,482,482,482,482,0
|
|
20230825,160600,62561093,482,482,482,482,0
|
|
20230825,160500,62561093,482,482,482,482,0
|
|
20230825,160400,62561093,482,482,482,482,0
|
|
20230825,160300,62561093,482,482,482,482,0
|
|
20230825,160200,62561093,482,482,482,482,0
|
|
20230825,160100,62561093,482,482,482,482,0
|
|
20230825,160000,62561093,482,482,482,482,0
|
|
20230825,155900,62561093,482,482,482,482,0
|
|
20230825,155800,62561093,482,482,482,482,0
|
|
20230825,155700,62561093,482,482,482,482,0
|
|
20230825,155600,62561093,482,482,482,482,0
|
|
20230825,155500,62561093,482,482,482,482,0
|
|
20230825,155400,62561093,482,482,482,482,0
|
|
20230825,155300,62561093,482,482,482,482,0
|
|
20230825,155200,62561093,482,482,482,482,0
|
|
20230825,155100,62561093,482,482,482,482,0
|
|
20230825,155000,62561093,482,482,482,482,0
|
|
20230825,154900,62561093,482,482,482,482,0
|
|
20230825,154800,62561093,482,482,482,482,0
|
|
20230825,154700,62561093,482,482,482,482,7118
|
|
20230825,154600,62561093,482,482,482,482,0
|
|
20230825,154500,62561093,482,482,482,482,0
|
|
20230825,154400,62561093,482,482,482,482,0
|
|
20230825,154300,62561093,482,482,482,482,0
|
|
20230825,154200,62561093,482,482,482,482,0
|
|
20230825,154100,62561093,482,482,482,482,0
|
|
20230825,154000,62561093,482,482,482,482,0
|
|
20230825,153900,62561093,482,482,482,482,0
|
|
20230825,153800,62561093,482,482,482,482,0
|
|
20230825,153700,62561093,482,482,482,482,0
|
|
20230825,153600,62561093,482,482,482,482,0
|
|
20230825,153500,62561093,482,482,482,482,0
|
|
20230825,153400,62561093,482,482,482,482,0
|
|
20230825,153300,62561093,482,482,482,482,0
|
|
20230825,153200,62561093,482,482,482,482,0
|
|
20230825,153100,62561093,482,482,482,482,0
|
|
20230825,153000,62561093,482,482,482,482,7118
|
|
20230825,152900,59130217,482,482,482,482,0
|
|
20230825,152800,59130217,482,482,482,482,0
|
|
20230825,152700,59130217,482,482,482,482,0
|
|
20230825,152600,59130217,482,482,482,482,0
|
|
20230825,152500,59130217,482,482,482,482,0
|
|
20230825,152400,59130217,482,482,482,482,0
|
|
20230825,152300,59130217,482,482,482,482,0
|
|
20230825,152200,59130217,482,482,482,482,0
|
|
20230825,152100,59130217,482,482,482,482,0
|
|
20230825,152000,59130217,482,482,482,482,0
|
|
20230825,151900,59130217,482,482,482,482,0
|
|
20230825,151800,59130217,482,482,482,482,0
|
|
20230825,151700,59130217,482,482,482,482,0
|
|
20230825,151600,59130217,482,482,482,482,0
|
|
20230825,151500,59130217,482,482,482,482,10
|
|
20230825,151400,59125397,482,482,482,482,3000
|
|
20230825,151300,57679397,482,482,482,482,0
|
|
20230825,151200,57679397,482,482,482,482,0
|
|
20230825,151100,57679397,482,482,482,482,54
|
|
20230825,151000,57653369,482,482,482,482,1
|
|
20230825,150900,57652887,482,482,482,482,0
|
|
20230825,150800,57652887,482,482,482,482,0
|
|
20230825,150700,57652887,482,482,482,482,0
|
|
20230825,150600,57652887,482,482,482,482,0
|
|
20230825,150500,57652887,482,482,482,482,6088
|
|
20230825,150400,54718471,482,482,482,482,0
|
|
20230825,150300,54718471,482,482,482,482,2
|
|
20230825,150200,54717507,482,482,482,482,0
|
|
20230825,150100,54717507,482,482,482,482,0
|
|
20230825,150000,54717507,482,482,482,482,0
|
|
20230825,145900,54717507,482,482,482,482,0
|
|
20230825,145800,54717507,482,482,482,482,0
|
|
20230825,145700,54717507,482,482,482,482,0
|
|
20230825,145600,54717507,482,482,482,482,500
|
|
20230825,145500,54476507,481,481,481,481,0
|
|
20230825,145400,54476507,481,481,481,481,500
|
|
20230825,145300,54236007,481,481,481,481,2577
|
|
20230825,145200,52996470,482,482,482,482,0
|
|
20230825,145100,52996470,482,482,482,482,0
|
|
20230825,145000,52996470,482,482,482,482,100
|
|
20230825,144900,52948270,482,482,482,482,102
|
|
20230825,144800,52899106,482,482,482,482,100
|
|
20230825,144700,52850906,482,482,482,482,0
|
|
20230825,144600,52850906,482,482,482,482,50
|
|
20230825,144500,52826806,482,482,482,482,1
|
|
20230825,144400,52826324,482,482,482,482,50
|
|
20230825,144300,52802224,482,482,482,482,0
|
|
20230825,144200,52802224,482,482,482,482,77
|
|
20230825,144100,52765110,481,481,481,481,2137
|
|
20230825,144000,51737213,482,482,482,482,100
|
|
20230825,143900,51689013,482,482,482,482,0
|
|
20230825,143800,51689013,482,482,482,482,0
|
|
20230825,143700,51689013,482,482,482,482,2002
|
|
20230825,143600,50724049,482,482,482,482,0
|
|
20230825,143500,50724049,482,482,482,482,0
|
|
20230825,143400,50724049,482,482,482,482,0
|
|
20230825,143300,50724049,482,482,482,482,0
|
|
20230825,143200,50724049,482,482,482,482,0
|
|
20230825,143100,50724049,482,482,482,482,0
|
|
20230825,143000,50724049,482,482,482,482,0
|
|
20230825,142900,50724049,482,482,482,482,0
|
|
20230825,142800,50724049,482,482,482,482,4
|
|
20230825,142700,50722121,481,481,481,481,161
|
|
20230825,142600,50644680,481,482,482,481,4414
|
|
20230825,142500,48521529,483,483,483,483,0
|
|
20230825,142400,48521529,483,483,483,483,1
|
|
20230825,142300,48521046,483,483,483,483,2
|
|
20230825,142200,48520080,483,483,483,483,0
|
|
20230825,142100,48520080,483,483,483,483,0
|
|
20230825,142000,48520080,483,483,483,483,6
|
|
20230825,141900,48517182,481,481,481,481,0
|
|
20230825,141800,48517182,481,482,482,481,3000
|
|
20230825,141700,47073872,483,483,483,483,0
|
|
20230825,141600,47073872,483,483,483,483,0
|
|
20230825,141500,47073872,483,483,483,483,0
|
|
20230825,141400,47073872,483,483,483,483,0
|
|
20230825,141300,47073872,483,483,483,483,0
|
|
20230825,141200,47073872,483,483,483,483,0
|
|
20230825,141100,47073872,483,483,483,483,0
|
|
20230825,141000,47073872,483,483,483,483,0
|
|
20230825,140900,47073872,483,483,483,483,0
|
|
20230825,140800,47073872,483,483,483,483,0
|
|
20230825,140700,47073872,483,483,483,483,0
|
|
20230825,140600,47073872,483,483,483,483,0
|
|
20230825,140500,47073872,483,483,483,483,0
|
|
20230825,140400,47073872,483,483,483,483,0
|
|
20230825,140300,47073872,483,483,483,483,0
|
|
20230825,140200,47073872,483,483,483,483,0
|
|
20230825,140100,47073872,483,483,483,483,0
|
|
20230825,140000,47073872,483,483,483,483,0
|
|
20230825,135900,47073872,483,483,483,483,0
|
|
20230825,135800,47073872,483,483,483,483,0
|
|
20230825,135700,47073872,483,483,483,483,0
|
|
20230825,135600,47073872,483,483,483,483,0
|
|
20230825,135500,47073872,483,483,483,483,2
|
|
20230825,135400,47072906,483,483,483,483,0
|
|
20230825,135300,47072906,483,483,483,483,0
|
|
20230825,135200,47072906,483,483,483,483,7
|
|
20230825,135100,47069525,483,483,483,483,0
|
|
20230825,135000,47069525,483,483,483,483,0
|
|
20230825,134900,47069525,483,482,483,482,6
|
|
20230825,134800,47066628,482,482,482,482,0
|
|
20230825,134700,47066628,482,482,482,482,1179
|
|
20230825,134600,46498350,483,483,483,483,0
|
|
20230825,134500,46498350,483,483,483,483,0
|
|
20230825,134400,46498350,483,483,483,483,0
|
|
20230825,134300,46498350,483,483,483,483,0
|
|
20230825,134200,46498350,483,483,483,483,0
|
|
20230825,134100,46498350,483,483,483,483,0
|
|
20230825,134000,46498350,483,483,483,483,0
|
|
20230825,133900,46498350,483,483,483,483,15000
|
|
20230825,133800,39253350,483,483,483,483,0
|
|
20230825,133700,39253350,483,483,483,483,0
|
|
20230825,133600,39253350,483,483,483,483,0
|
|
20230825,133500,39253350,483,483,483,483,50
|
|
20230825,133400,39229200,483,483,483,483,0
|
|
20230825,133300,39229200,483,483,483,483,0
|
|
20230825,133200,39229200,483,483,483,483,0
|
|
20230825,133100,39229200,483,483,483,483,0
|
|
20230825,133000,39229200,483,483,483,483,100
|
|
20230825,132900,39180900,483,483,483,483,0
|
|
20230825,132800,39180900,483,483,483,483,50
|
|
20230825,132700,39156750,483,483,483,483,37
|
|
20230825,132600,39138879,483,483,483,483,0
|
|
20230825,132500,39138879,483,483,483,483,0
|
|
20230825,132400,39138879,483,483,483,483,0
|
|
20230825,132300,39138879,483,483,483,483,0
|
|
20230825,132200,39138879,483,483,483,483,50
|
|
20230825,132100,39114729,483,483,483,483,10
|
|
20230825,132000,39109899,483,483,483,483,0
|
|
20230825,131900,39109899,483,483,483,483,0
|
|
20230825,131800,39109899,483,483,483,483,50
|
|
20230825,131700,39085749,483,483,483,483,38
|
|
20230825,131600,39067395,483,483,483,483,0
|
|
20230825,131500,39067395,483,483,483,483,0
|
|
20230825,131400,39067395,483,483,483,483,0
|
|
20230825,131300,39067395,483,483,483,483,0
|
|
20230825,131200,39067395,483,483,483,483,0
|
|
20230825,131100,39067395,483,483,483,483,0
|
|
20230825,131000,39067395,483,483,483,483,0
|
|
20230825,130900,39067395,483,483,483,483,0
|
|
20230825,130800,39067395,483,483,483,483,0
|
|
20230825,130700,39067395,483,483,483,483,0
|
|
20230825,130600,39067395,483,483,483,483,0
|
|
20230825,130500,39067395,483,483,483,483,0
|
|
20230825,130400,39067395,483,483,483,483,0
|
|
20230825,130300,39067395,483,483,483,483,0
|
|
20230825,130200,39067395,483,483,483,483,0
|
|
20230825,130100,39067395,483,483,483,483,23
|
|
20230825,130000,39056286,482,482,482,482,0
|
|
20230825,125900,39056286,482,482,482,482,0
|
|
20230825,125800,39056286,482,482,482,482,0
|
|
20230825,125700,39056286,482,482,482,482,0
|
|
20230825,125600,39056286,482,482,482,482,0
|
|
20230825,125500,39056286,482,482,482,482,1
|
|
20230825,125400,39055804,483,483,483,483,1373
|
|
20230825,125300,38392645,483,483,483,483,0
|
|
20230825,125200,38392645,483,483,483,483,0
|
|
20230825,125100,38392645,483,483,483,483,0
|
|
20230825,125000,38392645,483,483,483,483,0
|
|
20230825,124900,38392645,483,483,483,483,0
|
|
20230825,124800,38392645,483,483,483,483,2
|
|
20230825,124700,38391679,484,483,484,483,6
|
|
20230825,124600,38388776,483,483,483,483,0
|
|
20230825,124500,38388776,483,483,483,483,0
|
|
20230825,124400,38388776,483,483,483,483,0
|
|
20230825,124300,38388776,483,483,483,483,0
|
|
20230825,124200,38388776,483,483,483,483,2
|
|
20230825,124100,38387810,484,484,484,484,6
|
|
20230825,124000,38384906,483,483,483,483,0
|
|
20230825,123900,38384906,483,483,483,483,0
|
|
20230825,123800,38384906,483,483,483,483,0
|
|
20230825,123700,38384906,483,483,483,483,0
|
|
20230825,123600,38384906,483,483,483,483,19
|
|
20230825,123500,38375729,483,483,483,483,0
|
|
20230825,123400,38375729,483,483,483,483,2
|
|
20230825,123300,38374763,483,483,483,483,0
|
|
20230825,123200,38374763,483,483,483,483,2023
|
|
20230825,123100,37397654,483,483,483,483,100
|
|
20230825,123000,37349354,483,483,483,483,0
|
|
20230825,122900,37349354,483,484,484,483,1343
|
|
20230825,122800,36700620,484,484,484,484,0
|
|
20230825,122700,36700620,484,484,484,484,0
|
|
20230825,122600,36700620,484,484,484,484,0
|
|
20230825,122500,36700620,484,484,484,484,0
|
|
20230825,122400,36700620,484,484,484,484,3
|
|
20230825,122300,36699168,485,485,485,485,0
|
|
20230825,122200,36699168,485,485,485,485,0
|
|
20230825,122100,36699168,485,485,485,485,0
|
|
20230825,122000,36699168,485,485,485,485,4
|
|
20230825,121900,36697228,485,485,485,485,0
|
|
20230825,121800,36697228,485,485,485,485,0
|
|
20230825,121700,36697228,485,485,485,485,0
|
|
20230825,121600,36697228,485,485,485,485,0
|
|
20230825,121500,36697228,485,485,485,485,0
|
|
20230825,121400,36697228,485,485,485,485,0
|
|
20230825,121300,36697228,485,485,485,485,0
|
|
20230825,121200,36697228,485,485,485,485,0
|
|
20230825,121100,36697228,485,485,485,485,0
|
|
20230825,121000,36697228,485,485,485,485,0
|
|
20230825,120900,36697228,485,485,485,485,0
|
|
20230825,120800,36697228,485,485,485,485,0
|
|
20230825,120700,36697228,485,485,485,485,0
|
|
20230825,120600,36697228,485,485,485,485,0
|
|
20230825,120500,36697228,485,485,485,485,0
|
|
20230825,120400,36697228,485,485,485,485,0
|
|
20230825,120300,36697228,485,485,485,485,41
|
|
20230825,120200,36677343,485,485,485,485,0
|
|
20230825,120100,36677343,485,485,485,485,0
|
|
20230825,120000,36677343,485,485,485,485,0
|
|
20230825,115900,36677343,485,485,485,485,0
|
|
20230825,115800,36677343,485,485,485,485,0
|
|
20230825,115700,36677343,485,485,485,485,0
|
|
20230825,115600,36677343,485,485,485,485,0
|
|
20230825,115500,36677343,485,485,485,485,0
|
|
20230825,115400,36677343,485,485,485,485,0
|
|
20230825,115300,36677343,485,485,485,485,10
|
|
20230825,115200,36672493,484,484,484,484,0
|
|
20230825,115100,36672493,484,484,484,484,0
|
|
20230825,115000,36672493,484,484,485,484,43
|
|
20230825,114900,36651647,484,484,484,484,0
|
|
20230825,114800,36651647,484,484,484,484,4
|
|
20230825,114700,36649711,485,485,485,485,0
|
|
20230825,114600,36649711,485,485,485,485,0
|
|
20230825,114500,36649711,485,485,485,485,10307
|
|
20230825,114400,31650816,485,485,485,485,10
|
|
20230825,114300,31645966,485,485,485,485,0
|
|
20230825,114200,31645966,485,485,485,485,0
|
|
20230825,114100,31645966,485,485,485,485,0
|
|
20230825,114000,31645966,485,484,485,484,10
|
|
20230825,113900,31641121,482,482,482,482,0
|
|
20230825,113800,31641121,482,482,482,482,0
|
|
20230825,113700,31641121,482,482,482,482,0
|
|
20230825,113600,31641121,482,484,484,482,500
|
|
20230825,113500,31400045,485,485,485,485,0
|
|
20230825,113400,31400045,485,485,485,485,0
|
|
20230825,113300,31400045,485,485,485,485,31
|
|
20230825,113200,31385010,485,485,485,485,0
|
|
20230825,113100,31385010,485,485,485,485,0
|
|
20230825,113000,31385010,485,485,485,485,0
|
|
20230825,112900,31385010,485,485,485,485,0
|
|
20230825,112800,31385010,485,485,485,485,0
|
|
20230825,112700,31385010,485,485,485,485,0
|
|
20230825,112600,31385010,485,485,485,485,0
|
|
20230825,112500,31385010,485,485,485,485,0
|
|
20230825,112400,31385010,485,485,485,485,100
|
|
20230825,112300,31336510,485,485,485,485,100
|
|
20230825,112200,31288010,485,485,485,485,0
|
|
20230825,112100,31288010,485,485,485,485,18796
|
|
20230825,112000,22171950,485,485,485,485,0
|
|
20230825,111900,22171950,485,485,485,485,0
|
|
20230825,111800,22171950,485,485,485,485,0
|
|
20230825,111700,22171950,485,485,485,485,0
|
|
20230825,111600,22171950,485,485,485,485,0
|
|
20230825,111500,22171950,485,485,485,485,0
|
|
20230825,111400,22171950,485,485,485,485,0
|
|
20230825,111300,22171950,485,485,485,485,100
|
|
20230825,111200,22123450,485,485,485,485,10
|
|
20230825,111100,22118600,485,485,485,485,0
|
|
20230825,111000,22118600,485,485,485,485,0
|
|
20230825,110900,22118600,485,485,485,485,0
|
|
20230825,110800,22118600,485,485,485,485,0
|
|
20230825,110700,22118600,485,485,485,485,13391
|
|
20230825,110600,15623965,486,486,486,486,0
|
|
20230825,110500,15623965,486,486,486,486,0
|
|
20230825,110400,15623965,486,486,486,486,2
|
|
20230825,110300,15622993,486,486,486,486,0
|
|
20230825,110200,15622993,486,486,486,486,0
|
|
20230825,110100,15622993,486,486,486,486,5
|
|
20230825,110000,15620563,485,485,485,485,1612
|
|
20230825,105900,14838743,485,484,485,480,2950
|
|
20230825,105800,13420952,484,484,484,484,50
|
|
20230825,105700,13396752,485,485,485,485,0
|
|
20230825,105600,13396752,485,485,485,485,3378
|
|
20230825,105500,11758422,484,484,484,484,16622
|
|
20230825,105400,3713374,484,484,484,484,100
|
|
20230825,105300,3664974,484,484,484,484,0
|
|
20230825,105200,3664974,484,484,484,484,0
|
|
20230825,105100,3664974,484,484,484,484,0
|
|
20230825,105000,3664974,484,484,484,484,0
|
|
20230825,104900,3664974,484,484,484,484,0
|
|
20230825,104800,3664974,484,484,484,484,0
|
|
20230825,104700,3664974,484,484,484,484,0
|
|
20230825,104600,3664974,484,484,484,484,0
|
|
20230825,104500,3664974,484,484,484,484,0
|
|
20230825,104400,3664974,484,484,484,484,30
|
|
20230825,104300,3650454,484,484,484,484,0
|
|
20230825,104200,3650454,484,484,484,484,90
|
|
20230825,104100,3606894,484,484,484,484,0
|
|
20230825,104000,3606894,484,484,484,484,0
|
|
20230825,103900,3606894,484,484,484,484,0
|
|
20230825,103800,3606894,484,484,484,484,0
|
|
20230825,103700,3606894,484,484,484,484,0
|
|
20230825,103600,3606894,484,484,484,484,0
|
|
20230825,103500,3606894,484,484,484,484,18
|
|
20230825,103400,3598182,484,484,484,484,1000
|
|
20230825,103300,3114182,484,484,484,484,20
|
|
20230825,103200,3104502,484,484,484,484,0
|
|
20230825,103100,3104502,484,484,484,484,0
|
|
20230825,103000,3104502,484,484,484,484,50
|
|
20230825,102900,3080302,484,485,485,484,53
|
|
20230825,102800,3054600,484,484,484,484,0
|
|
20230825,102700,3054600,484,484,484,484,0
|
|
20230825,102600,3054600,484,484,484,484,0
|
|
20230825,102500,3054600,484,484,484,484,0
|
|
20230825,102400,3054600,484,484,484,484,0
|
|
20230825,102300,3054600,484,484,484,484,0
|
|
20230825,102200,3054600,484,483,484,483,83
|
|
20230825,102100,3014510,484,484,484,484,0
|
|
20230825,102000,3014510,484,484,484,484,266
|
|
20230825,101900,2885766,485,485,485,485,0
|
|
20230825,101800,2885766,485,485,485,485,0
|
|
20230825,101700,2885766,485,485,485,485,0
|
|
20230825,101600,2885766,485,485,485,485,0
|
|
20230825,101500,2885766,485,485,485,485,0
|
|
20230825,101400,2885766,485,485,485,485,0
|
|
20230825,101300,2885766,485,484,485,484,4
|
|
20230825,101200,2883827,485,485,485,485,0
|
|
20230825,101100,2883827,485,485,485,485,60
|
|
20230825,101000,2854727,486,486,486,486,13
|
|
20230825,100900,2848409,488,488,488,488,0
|
|
20230825,100800,2848409,488,488,488,488,1
|
|
20230825,100700,2847921,486,486,486,486,1
|
|
20230825,100600,2847435,488,488,488,488,1
|
|
20230825,100500,2846947,488,488,488,488,0
|
|
20230825,100400,2846947,488,488,488,488,5
|
|
20230825,100300,2844507,487,487,487,487,0
|
|
20230825,100200,2844507,487,487,487,487,0
|
|
20230825,100100,2844507,487,487,487,487,4
|
|
20230825,100000,2842559,486,486,486,486,0
|
|
20230825,095900,2842559,486,486,486,486,1
|
|
20230825,095800,2842073,487,487,487,487,10
|
|
20230825,095700,2837203,487,487,487,487,0
|
|
20230825,095600,2837203,487,487,487,487,0
|
|
20230825,095500,2837203,487,487,487,487,1
|
|
20230825,095400,2836716,488,488,488,488,1
|
|
20230825,095300,2836228,487,487,487,487,0
|
|
20230825,095200,2836228,487,487,487,487,2000
|
|
20230825,095100,1862228,487,487,487,487,10
|
|
20230825,095000,1857358,487,487,487,487,0
|
|
20230825,094900,1857358,487,487,487,487,9
|
|
20230825,094800,1852975,488,486,488,486,430
|
|
20230825,094700,1643993,488,488,488,488,0
|
|
20230825,094600,1643993,488,488,488,488,1
|
|
20230825,094500,1643505,488,488,488,488,0
|
|
20230825,094400,1643505,488,488,488,488,31
|
|
20230825,094300,1628377,488,488,488,488,0
|
|
20230825,094200,1628377,488,488,488,488,0
|
|
20230825,094100,1628377,488,488,488,488,0
|
|
20230825,094000,1628377,488,488,488,488,10
|
|
20230825,093900,1623497,488,488,488,488,0
|
|
20230825,093800,1623497,488,488,488,488,248
|
|
20230825,093700,1502473,488,488,488,488,0
|
|
20230825,093600,1502473,488,487,488,487,11
|
|
20230825,093500,1497111,487,489,489,487,51
|
|
20230825,093400,1472272,489,489,489,489,11
|
|
20230825,093300,1466893,488,488,488,488,0
|
|
20230825,093200,1466893,488,488,488,488,7
|
|
20230825,093100,1463477,490,486,490,486,109
|
|
20230825,093000,1410346,485,485,485,485,0
|
|
20230825,092900,1410346,485,485,485,485,0
|
|
20230825,092800,1410346,485,485,485,485,10
|
|
20230825,092700,1405496,486,486,486,486,0
|
|
20230825,092600,1405496,486,486,486,486,157
|
|
20230825,092500,1329194,486,486,486,486,1
|
|
20230825,092400,1328708,490,490,490,490,0
|
|
20230825,092300,1328708,490,490,490,490,0
|
|
20230825,092200,1328708,490,490,490,490,0
|
|
20230825,092100,1328708,490,490,490,490,0
|
|
20230825,092000,1328708,490,490,490,490,5
|
|
20230825,091900,1326258,490,490,490,490,0
|
|
20230825,091800,1326258,490,490,490,490,2
|
|
20230825,091700,1325278,490,490,490,490,5
|
|
20230825,091600,1322828,490,490,490,490,0
|
|
20230825,091500,1322828,490,490,490,490,0
|
|
20230825,091400,1322828,490,486,490,486,29
|
|
20230825,091300,1308658,485,485,485,485,1
|
|
20230825,091200,1308173,488,488,488,488,101
|
|
20230825,091100,1258885,488,488,488,488,0
|
|
20230825,091000,1258885,488,488,488,488,14
|
|
20230825,090900,1252053,492,492,492,492,0
|
|
20230825,090800,1252053,492,492,492,492,0
|
|
20230825,090700,1252053,492,492,492,492,0
|
|
20230825,090600,1252053,492,492,492,492,0
|
|
20230825,090500,1252053,492,486,492,486,205
|
|
20230825,090400,1151691,486,486,486,486,101
|
|
20230825,090300,1102605,489,489,489,489,0
|
|
20230825,090200,1102605,489,489,489,489,59
|
|
20230825,090100,1073754,493,493,493,493,0
|
|
20230825,090000,1073754,493,493,493,493,2178
|