592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184900,2150665082,512,512,512,512,27591
|
|
20230829,184800,2150665082,512,512,512,512,0
|
|
20230829,184700,2150665082,512,512,512,512,0
|
|
20230829,184600,2150665082,512,512,512,512,0
|
|
20230829,184500,2150665082,512,512,512,512,0
|
|
20230829,184400,2150665082,512,512,512,512,0
|
|
20230829,184300,2150665082,512,512,512,512,0
|
|
20230829,184200,2150665082,512,512,512,512,0
|
|
20230829,184100,2150665082,512,512,512,512,0
|
|
20230829,184000,2150665082,512,512,512,512,0
|
|
20230829,183900,2150665082,512,512,512,512,0
|
|
20230829,183800,2150665082,512,512,512,512,0
|
|
20230829,183700,2150665082,512,512,512,512,0
|
|
20230829,183600,2150665082,512,512,512,512,0
|
|
20230829,183500,2150665082,512,512,512,512,0
|
|
20230829,183400,2150665082,512,512,512,512,0
|
|
20230829,183300,2150665082,512,512,512,512,0
|
|
20230829,183200,2150665082,512,512,512,512,0
|
|
20230829,183100,2150665082,512,512,512,512,0
|
|
20230829,183000,2150665082,512,512,512,512,0
|
|
20230829,182900,2150665082,512,512,512,512,0
|
|
20230829,182800,2150665082,512,512,512,512,0
|
|
20230829,182700,2150665082,512,512,512,512,0
|
|
20230829,182600,2150665082,512,512,512,512,0
|
|
20230829,182500,2150665082,512,512,512,512,0
|
|
20230829,182400,2150665082,512,512,512,512,0
|
|
20230829,182300,2150665082,512,512,512,512,0
|
|
20230829,182200,2150665082,512,512,512,512,0
|
|
20230829,182100,2150665082,512,512,512,512,0
|
|
20230829,182000,2150665082,512,512,512,512,0
|
|
20230829,181900,2150665082,512,512,512,512,27591
|
|
20230829,181800,2150665082,512,512,512,512,0
|
|
20230829,181700,2150665082,512,512,512,512,0
|
|
20230829,181600,2150665082,512,512,512,512,0
|
|
20230829,181500,2150665082,512,512,512,512,0
|
|
20230829,181400,2150665082,512,512,512,512,0
|
|
20230829,181300,2150665082,512,512,512,512,0
|
|
20230829,181200,2150665082,512,512,512,512,0
|
|
20230829,181100,2150665082,512,512,512,512,0
|
|
20230829,181000,2150665082,512,512,512,512,0
|
|
20230829,180900,2150665082,512,512,512,512,0
|
|
20230829,180800,2150665082,512,512,512,512,0
|
|
20230829,180700,2150665082,512,512,512,512,0
|
|
20230829,180600,2150665082,512,512,512,512,0
|
|
20230829,180500,2150665082,512,512,512,512,0
|
|
20230829,180400,2150665082,512,512,512,512,0
|
|
20230829,180300,2150665082,512,512,512,512,0
|
|
20230829,180200,2150665082,512,512,512,512,0
|
|
20230829,180100,2150665082,512,512,512,512,0
|
|
20230829,180000,2150665082,512,512,512,512,0
|
|
20230829,175900,2150665082,512,512,512,512,0
|
|
20230829,175800,2150665082,512,512,512,512,0
|
|
20230829,175700,2150665082,512,512,512,512,0
|
|
20230829,175600,2150665082,512,512,512,512,0
|
|
20230829,175500,2150665082,512,512,512,512,0
|
|
20230829,175400,2150665082,512,512,512,512,0
|
|
20230829,175300,2150665082,512,512,512,512,0
|
|
20230829,175200,2150665082,512,512,512,512,0
|
|
20230829,175100,2150665082,512,512,512,512,0
|
|
20230829,175000,2150665082,512,512,512,512,0
|
|
20230829,174900,2150665082,512,512,512,512,27591
|
|
20230829,174800,2150665082,512,512,512,512,0
|
|
20230829,174700,2150665082,512,512,512,512,0
|
|
20230829,174600,2150665082,512,512,512,512,0
|
|
20230829,174500,2150665082,512,512,512,512,0
|
|
20230829,174400,2150665082,512,512,512,512,0
|
|
20230829,174300,2150665082,512,512,512,512,0
|
|
20230829,174200,2150665082,512,512,512,512,0
|
|
20230829,174100,2150665082,512,512,512,512,0
|
|
20230829,174000,2150665082,512,512,512,512,0
|
|
20230829,173900,2150665082,512,512,512,512,0
|
|
20230829,173800,2150665082,512,512,512,512,0
|
|
20230829,173700,2150665082,512,512,512,512,0
|
|
20230829,173600,2150665082,512,512,512,512,0
|
|
20230829,173500,2150665082,512,512,512,512,0
|
|
20230829,173400,2150665082,512,512,512,512,0
|
|
20230829,173300,2150665082,512,512,512,512,0
|
|
20230829,173200,2150665082,512,512,512,512,0
|
|
20230829,173100,2150665082,512,512,512,512,0
|
|
20230829,173000,2150665082,512,512,512,512,0
|
|
20230829,172900,2150665082,512,512,512,512,0
|
|
20230829,172800,2150665082,512,512,512,512,0
|
|
20230829,172700,2150665082,512,512,512,512,0
|
|
20230829,172600,2150665082,512,512,512,512,0
|
|
20230829,172500,2150665082,512,512,512,512,0
|
|
20230829,172400,2150665082,512,512,512,512,0
|
|
20230829,172300,2150665082,512,512,512,512,0
|
|
20230829,172200,2150665082,512,512,512,512,0
|
|
20230829,172100,2150665082,512,512,512,512,0
|
|
20230829,172000,2150665082,512,512,512,512,0
|
|
20230829,171900,2150665082,512,512,512,512,27591
|
|
20230829,171800,2150665082,512,512,512,512,0
|
|
20230829,171700,2150665082,512,512,512,512,0
|
|
20230829,171600,2150665082,512,512,512,512,0
|
|
20230829,171500,2150665082,512,512,512,512,0
|
|
20230829,171400,2150665082,512,512,512,512,0
|
|
20230829,171300,2150665082,512,512,512,512,0
|
|
20230829,171200,2150665082,512,512,512,512,0
|
|
20230829,171100,2150665082,512,512,512,512,0
|
|
20230829,171000,2150665082,512,512,512,512,0
|
|
20230829,170900,2150665082,512,512,512,512,0
|
|
20230829,170800,2150665082,512,512,512,512,0
|
|
20230829,170700,2150665082,512,512,512,512,0
|
|
20230829,170600,2150665082,512,512,512,512,0
|
|
20230829,170500,2150665082,512,512,512,512,0
|
|
20230829,170400,2150665082,512,512,512,512,0
|
|
20230829,170300,2150665082,512,512,512,512,0
|
|
20230829,170200,2150665082,512,512,512,512,0
|
|
20230829,170100,2150665082,512,512,512,512,0
|
|
20230829,170000,2150665082,512,512,512,512,0
|
|
20230829,165900,2150665082,512,512,512,512,0
|
|
20230829,165800,2150665082,512,512,512,512,0
|
|
20230829,165700,2150665082,512,512,512,512,0
|
|
20230829,165600,2150665082,512,512,512,512,0
|
|
20230829,165500,2150665082,512,512,512,512,0
|
|
20230829,165400,2150665082,512,512,512,512,0
|
|
20230829,165300,2150665082,512,512,512,512,0
|
|
20230829,165200,2150665082,512,512,512,512,0
|
|
20230829,165100,2150665082,512,512,512,512,0
|
|
20230829,165000,2150665082,512,512,512,512,0
|
|
20230829,164900,2150665082,512,512,512,512,27591
|
|
20230829,164800,2150665082,512,512,512,512,0
|
|
20230829,164700,2150665082,512,512,512,512,0
|
|
20230829,164600,2150665082,512,512,512,512,0
|
|
20230829,164500,2150665082,512,512,512,512,0
|
|
20230829,164400,2150665082,512,512,512,512,0
|
|
20230829,164300,2150665082,512,512,512,512,0
|
|
20230829,164200,2150665082,512,512,512,512,0
|
|
20230829,164100,2150665082,512,512,512,512,0
|
|
20230829,164000,2150665082,512,512,512,512,0
|
|
20230829,163900,2150665082,512,512,512,512,0
|
|
20230829,163800,2150665082,512,512,512,512,0
|
|
20230829,163700,2150665082,512,512,512,512,0
|
|
20230829,163600,2150665082,512,512,512,512,0
|
|
20230829,163500,2150665082,512,512,512,512,0
|
|
20230829,163400,2150665082,512,512,512,512,0
|
|
20230829,163300,2150665082,512,512,512,512,0
|
|
20230829,163200,2150665082,512,512,512,512,0
|
|
20230829,163100,2150665082,512,512,512,512,0
|
|
20230829,163000,2150665082,512,512,512,512,0
|
|
20230829,162900,2150665082,512,512,512,512,0
|
|
20230829,162800,2150665082,512,512,512,512,0
|
|
20230829,162700,2150665082,512,512,512,512,0
|
|
20230829,162600,2150665082,512,512,512,512,0
|
|
20230829,162500,2150665082,512,512,512,512,0
|
|
20230829,162400,2150665082,512,512,512,512,0
|
|
20230829,162300,2150665082,512,512,512,512,0
|
|
20230829,162200,2150665082,512,512,512,512,0
|
|
20230829,162100,2150665082,512,512,512,512,0
|
|
20230829,162000,2150665082,512,512,512,512,0
|
|
20230829,161900,2150665082,512,512,512,512,27591
|
|
20230829,161800,2150665082,512,512,512,512,0
|
|
20230829,161700,2150665082,512,512,512,512,0
|
|
20230829,161600,2150665082,512,512,512,512,0
|
|
20230829,161500,2150665082,512,512,512,512,0
|
|
20230829,161400,2150665082,512,512,512,512,0
|
|
20230829,161300,2150665082,512,512,512,512,0
|
|
20230829,161200,2150665082,512,512,512,512,0
|
|
20230829,161100,2150665082,512,512,512,512,0
|
|
20230829,161000,2150665082,512,512,512,512,0
|
|
20230829,160900,2150665082,512,512,512,512,0
|
|
20230829,160800,2150665082,512,512,512,512,0
|
|
20230829,160700,2150665082,512,512,512,512,0
|
|
20230829,160600,2150665082,512,512,512,512,0
|
|
20230829,160500,2150665082,512,512,512,512,0
|
|
20230829,160400,2150665082,512,512,512,512,0
|
|
20230829,160300,2150665082,512,512,512,512,0
|
|
20230829,160200,2150665082,512,512,512,512,0
|
|
20230829,160100,2150665082,512,512,512,512,0
|
|
20230829,160000,2150665082,512,512,512,512,0
|
|
20230829,155900,2150665082,512,512,512,512,0
|
|
20230829,155800,2150665082,512,512,512,512,0
|
|
20230829,155700,2150665082,512,512,512,512,0
|
|
20230829,155600,2150665082,512,512,512,512,0
|
|
20230829,155500,2150665082,512,512,512,512,0
|
|
20230829,155400,2150665082,512,512,512,512,0
|
|
20230829,155300,2150665082,512,512,512,512,0
|
|
20230829,155200,2150665082,512,512,512,512,0
|
|
20230829,155100,2150665082,512,512,512,512,0
|
|
20230829,155000,2150665082,512,512,512,512,0
|
|
20230829,154900,2150665082,512,512,512,512,27591
|
|
20230829,154800,2150665082,512,512,512,512,0
|
|
20230829,154700,2150665082,512,512,512,512,0
|
|
20230829,154600,2150665082,512,512,512,512,0
|
|
20230829,154500,2150665082,512,512,512,512,0
|
|
20230829,154400,2150665082,512,512,512,512,0
|
|
20230829,154300,2150665082,512,512,512,512,0
|
|
20230829,154200,2150665082,512,512,512,512,0
|
|
20230829,154100,2150665082,512,512,512,512,0
|
|
20230829,154000,2150665082,512,512,512,512,0
|
|
20230829,153900,2150665082,512,512,512,512,0
|
|
20230829,153800,2150665082,512,512,512,512,0
|
|
20230829,153700,2150665082,512,512,512,512,0
|
|
20230829,153600,2150665082,512,512,512,512,0
|
|
20230829,153500,2150665082,512,512,512,512,0
|
|
20230829,153400,2150665082,512,512,512,512,0
|
|
20230829,153300,2150665082,512,512,512,512,0
|
|
20230829,153200,2150665082,512,512,512,512,0
|
|
20230829,153100,2150665082,512,512,512,512,0
|
|
20230829,153000,2150665082,512,512,512,512,27591
|
|
20230829,152900,2136538490,512,512,512,512,0
|
|
20230829,152800,2136538490,512,512,512,512,0
|
|
20230829,152700,2136538490,512,512,512,512,0
|
|
20230829,152600,2136538490,512,512,512,512,0
|
|
20230829,152500,2136538490,512,512,512,512,0
|
|
20230829,152400,2136538490,512,512,512,512,0
|
|
20230829,152300,2136538490,512,512,512,512,0
|
|
20230829,152200,2136538490,512,512,512,512,0
|
|
20230829,152100,2136538490,512,512,512,512,0
|
|
20230829,152000,2136538490,512,512,512,512,0
|
|
20230829,151900,2136538490,512,507,512,507,12556
|
|
20230829,151800,2130148910,508,511,511,508,2509
|
|
20230829,151700,2128869376,511,511,511,511,656
|
|
20230829,151600,2128534160,511,510,511,510,445
|
|
20230829,151500,2128307191,507,511,511,507,17799
|
|
20230829,151400,2119266136,510,512,512,510,2297
|
|
20230829,151300,2118091670,512,512,512,512,100
|
|
20230829,151200,2118040470,513,513,513,513,2000
|
|
20230829,151100,2117014470,513,512,513,511,3122
|
|
20230829,151000,2115414743,512,512,512,512,713
|
|
20230829,150900,2115049687,511,511,511,511,227
|
|
20230829,150800,2114933690,511,512,512,511,5615
|
|
20230829,150700,2112062865,512,512,513,512,584
|
|
20230829,150600,2111763398,512,512,514,512,1061
|
|
20230829,150500,2111219331,514,513,514,513,519
|
|
20230829,150400,2110952595,514,514,514,514,341
|
|
20230829,150300,2110777321,515,512,515,512,1046
|
|
20230829,150200,2110240294,513,513,513,513,1339
|
|
20230829,150100,2109553387,513,513,514,511,3823
|
|
20230829,150000,2107598896,513,511,513,511,3320
|
|
20230829,145900,2105901736,514,513,514,513,1088
|
|
20230829,145800,2105343004,514,514,514,514,0
|
|
20230829,145700,2105343004,514,512,514,512,834
|
|
20230829,145600,2104915394,511,512,513,511,7539
|
|
20230829,145500,2101061663,513,513,513,513,0
|
|
20230829,145400,2101061663,513,513,514,511,2995
|
|
20230829,145300,2099525768,514,515,515,514,1615
|
|
20230829,145200,2098695392,514,514,514,514,1637
|
|
20230829,145100,2097853974,513,513,513,513,632
|
|
20230829,145000,2097529758,513,513,514,512,736
|
|
20230829,144900,2097152353,511,510,514,510,766
|
|
20230829,144800,2096760411,510,511,514,510,1395
|
|
20230829,144700,2096047439,514,514,514,514,0
|
|
20230829,144600,2096047439,514,511,514,511,412
|
|
20230829,144500,2095836271,510,514,514,510,277
|
|
20230829,144400,2095693957,514,514,515,514,3540
|
|
20230829,144300,2093873857,514,514,514,514,0
|
|
20230829,144200,2093873857,514,513,514,513,198
|
|
20230829,144100,2093772088,514,509,514,509,399
|
|
20230829,144000,2093567695,508,511,513,508,6416
|
|
20230829,143900,2090303975,513,513,513,513,20
|
|
20230829,143800,2090293715,510,511,513,510,22694
|
|
20230829,143700,2078719631,513,511,513,510,480
|
|
20230829,143600,2078474761,510,511,511,509,2393
|
|
20230829,143500,2077255231,512,512,512,512,7
|
|
20230829,143400,2077251647,513,513,513,513,1
|
|
20230829,143300,2077251134,508,509,509,508,2000
|
|
20230829,143200,2076234970,509,508,509,507,1042
|
|
20230829,143100,2075705880,508,512,512,508,699
|
|
20230829,143000,2075350110,507,511,512,507,20259
|
|
20230829,142900,2065048098,512,511,512,511,3000
|
|
20230829,142800,2063513287,511,512,512,511,835
|
|
20230829,142700,2063086479,512,512,512,512,0
|
|
20230829,142600,2063086479,512,512,512,512,10
|
|
20230829,142500,2063081359,512,512,512,512,1
|
|
20230829,142400,2063080847,510,510,510,510,1
|
|
20230829,142300,2063080337,510,511,511,510,2099
|
|
20230829,142200,2062009846,511,511,511,511,0
|
|
20230829,142100,2062009846,511,511,511,511,0
|
|
20230829,142000,2062009846,511,510,511,510,1471
|
|
20230829,141900,2061259605,510,511,511,510,101
|
|
20230829,141800,2061208087,511,511,512,510,351
|
|
20230829,141700,2061028527,514,511,514,511,2054
|
|
20230829,141600,2059974733,511,509,511,509,267
|
|
20230829,141500,2059838828,510,507,510,506,4093
|
|
20230829,141400,2057764003,506,506,507,506,1011
|
|
20230829,141300,2057252137,507,508,510,506,3892
|
|
20230829,141200,2055271199,505,509,509,505,8894
|
|
20230829,141100,2050774286,510,509,510,509,64
|
|
20230829,141000,2050741709,507,507,507,507,2545
|
|
20230829,140900,2049451394,507,506,507,506,5548
|
|
20230829,140800,2046641966,506,507,507,506,15038
|
|
20230829,140700,2039023855,507,507,507,506,2138
|
|
20230829,140600,2037940441,507,507,507,507,3
|
|
20230829,140500,2037938920,507,508,508,506,16602
|
|
20230829,140400,2029518466,508,508,508,508,2
|
|
20230829,140300,2029517450,507,507,508,507,9879
|
|
20230829,140200,2024508507,508,506,508,506,1468
|
|
20230829,140100,2023762783,506,508,508,506,2126
|
|
20230829,140000,2022684968,506,513,513,506,924
|
|
20230829,135900,2022214152,512,510,513,508,6104
|
|
20230829,135800,2019095461,513,508,513,506,7246
|
|
20230829,135700,2015402540,505,510,510,505,16447
|
|
20230829,135600,2007071335,510,512,512,508,950
|
|
20230829,135500,2006587683,512,508,512,507,9174
|
|
20230829,135400,2001906065,506,507,508,506,2882
|
|
20230829,135300,2000444871,507,507,508,504,1619
|
|
20230829,135200,1999624079,507,506,507,503,13066
|
|
20230829,135100,1993048050,509,508,510,503,13528
|
|
20230829,135000,1986223607,506,510,510,505,13455
|
|
20230829,134900,1979414820,510,510,513,507,7773
|
|
20230829,134800,1975448144,512,507,513,507,32496
|
|
20230829,134700,1958920271,507,508,508,505,15007
|
|
20230829,134600,1951310734,503,503,503,503,0
|
|
20230829,134500,1951310734,503,511,511,503,37104
|
|
20230829,134400,1932601108,511,511,515,503,44150
|
|
20230829,134300,1910176721,512,517,517,508,59778
|
|
20230829,134200,1879616032,518,519,522,514,54928
|
|
20230829,134100,1851198113,519,519,523,518,10821
|
|
20230829,134000,1845575066,523,520,524,515,64080
|
|
20230829,133900,1812338542,519,523,524,519,51031
|
|
20230829,133800,1785755927,524,523,525,523,7697
|
|
20230829,133700,1781724214,524,524,527,524,14144
|
|
20230829,133600,1774301628,527,529,530,522,33378
|
|
20230829,133500,1756842419,528,528,531,522,25274
|
|
20230829,133400,1743555210,528,534,534,521,73283
|
|
20230829,133300,1704910698,534,541,547,532,80104
|
|
20230829,133200,1661941925,546,546,553,540,77775
|
|
20230829,133100,1619420268,546,561,570,536,222207
|
|
20230829,133000,1496204527,562,544,570,541,227103
|
|
20230829,132900,1368914748,546,529,546,525,45369
|
|
20230829,132800,1344574904,525,524,530,522,48832
|
|
20230829,132700,1318974946,522,541,541,520,103326
|
|
20230829,132600,1264233866,541,534,546,534,127095
|
|
20230829,132500,1195414511,533,564,565,528,286595
|
|
20230829,132400,1037898501,565,579,581,563,203927
|
|
20230829,132300,920593868,578,590,594,559,439657
|
|
20230829,132200,666812379,590,558,590,553,956111
|
|
20230829,132100,122355139,544,544,544,544,0
|
|
20230829,132000,122355139,544,544,544,544,0
|
|
20230829,131900,122355139,544,505,544,505,154264
|
|
20230829,131800,40833403,505,500,505,500,24419
|
|
20230829,131700,28600632,500,500,500,499,5174
|
|
20230829,131600,26013903,500,500,500,500,936
|
|
20230829,131500,25545903,500,500,500,500,200
|
|
20230829,131400,25445903,500,500,500,500,100
|
|
20230829,131300,25395903,500,500,500,500,0
|
|
20230829,131200,25395903,500,499,500,499,273
|
|
20230829,131100,25259674,499,499,499,499,460
|
|
20230829,131000,25030134,499,500,500,499,4390
|
|
20230829,130900,22839464,500,499,500,499,939
|
|
20230829,130800,22370863,499,498,499,497,2469
|
|
20230829,130700,21141102,498,498,498,498,1005
|
|
20230829,130600,20640612,497,497,497,497,9008
|
|
20230829,130500,16163636,497,497,497,497,0
|
|
20230829,130400,16163636,497,497,497,497,0
|
|
20230829,130300,16163636,497,497,497,497,1
|
|
20230829,130200,16163139,496,496,496,496,1
|
|
20230829,130100,16162643,496,496,496,496,21
|
|
20230829,130000,16152227,497,497,497,497,0
|
|
20230829,125900,16152227,497,497,497,497,0
|
|
20230829,125800,16152227,497,497,497,497,4070
|
|
20230829,125700,14129437,497,497,497,497,1
|
|
20230829,125600,14128940,497,497,497,497,3000
|
|
20230829,125500,12637940,497,497,497,497,0
|
|
20230829,125400,12637940,497,497,497,497,1
|
|
20230829,125300,12637443,495,496,496,495,1000
|
|
20230829,125200,12142339,496,496,496,496,0
|
|
20230829,125100,12142339,496,496,496,496,1
|
|
20230829,125000,12141843,497,497,497,497,0
|
|
20230829,124900,12141843,497,497,497,497,0
|
|
20230829,124800,12141843,497,497,497,497,0
|
|
20230829,124700,12141843,497,497,497,497,0
|
|
20230829,124600,12141843,497,497,497,497,0
|
|
20230829,124500,12141843,497,497,497,497,0
|
|
20230829,124400,12141843,497,497,497,497,0
|
|
20230829,124300,12141843,497,497,497,497,0
|
|
20230829,124200,12141843,497,497,497,497,2
|
|
20230829,124100,12140849,496,496,496,496,0
|
|
20230829,124000,12140849,496,496,496,496,0
|
|
20230829,123900,12140849,496,496,496,496,0
|
|
20230829,123800,12140849,496,496,496,496,0
|
|
20230829,123700,12140849,496,496,496,496,4
|
|
20230829,123600,12138865,497,497,497,497,0
|
|
20230829,123500,12138865,497,497,497,497,0
|
|
20230829,123400,12138865,497,495,497,495,2
|
|
20230829,123300,12137873,495,495,495,495,0
|
|
20230829,123200,12137873,495,495,495,495,0
|
|
20230829,123100,12137873,495,495,495,495,0
|
|
20230829,123000,12137873,495,495,495,495,0
|
|
20230829,122900,12137873,495,495,495,495,0
|
|
20230829,122800,12137873,495,495,495,495,0
|
|
20230829,122700,12137873,495,495,495,495,1
|
|
20230829,122600,12137378,495,495,495,495,1
|
|
20230829,122500,12136883,497,497,497,497,0
|
|
20230829,122400,12136883,497,497,497,497,0
|
|
20230829,122300,12136883,497,497,497,497,0
|
|
20230829,122200,12136883,497,497,497,497,0
|
|
20230829,122100,12136883,497,497,497,497,0
|
|
20230829,122000,12136883,497,497,497,497,10
|
|
20230829,121900,12131913,496,496,496,496,0
|
|
20230829,121800,12131913,496,496,496,496,0
|
|
20230829,121700,12131913,496,496,496,496,1314
|
|
20230829,121600,11480169,496,496,496,496,0
|
|
20230829,121500,11480169,496,496,496,496,0
|
|
20230829,121400,11480169,496,496,496,496,0
|
|
20230829,121300,11480169,496,496,496,496,2
|
|
20230829,121200,11479177,495,495,495,495,1
|
|
20230829,121100,11478682,496,496,496,496,0
|
|
20230829,121000,11478682,496,496,496,496,0
|
|
20230829,120900,11478682,496,496,496,496,0
|
|
20230829,120800,11478682,496,496,496,496,0
|
|
20230829,120700,11478682,496,496,496,496,0
|
|
20230829,120600,11478682,496,496,496,496,1
|
|
20230829,120500,11478186,496,496,496,496,0
|
|
20230829,120400,11478186,496,496,496,496,0
|
|
20230829,120300,11478186,496,496,496,496,0
|
|
20230829,120200,11478186,496,496,496,496,0
|
|
20230829,120100,11478186,496,496,496,496,0
|
|
20230829,120000,11478186,496,496,496,496,50
|
|
20230829,115900,11453386,496,496,496,496,0
|
|
20230829,115800,11453386,496,496,496,496,30
|
|
20230829,115700,11438506,496,496,496,496,0
|
|
20230829,115600,11438506,496,496,496,496,0
|
|
20230829,115500,11438506,496,496,496,496,0
|
|
20230829,115400,11438506,496,496,496,496,251
|
|
20230829,115300,11314010,496,496,496,496,0
|
|
20230829,115200,11314010,496,496,496,496,0
|
|
20230829,115100,11314010,496,496,496,496,0
|
|
20230829,115000,11314010,496,496,496,496,0
|
|
20230829,114900,11314010,496,495,496,495,75
|
|
20230829,114800,11276828,496,495,496,495,501
|
|
20230829,114700,11028832,496,496,496,496,0
|
|
20230829,114600,11028832,496,496,496,495,6
|
|
20230829,114500,11025860,495,495,495,495,4
|
|
20230829,114400,11023880,495,496,496,495,102
|
|
20230829,114300,10973290,495,495,495,495,4
|
|
20230829,114200,10971310,496,495,496,495,4
|
|
20230829,114100,10969329,495,495,495,495,103
|
|
20230829,114000,10918344,495,495,495,495,0
|
|
20230829,113900,10918344,495,495,495,495,0
|
|
20230829,113800,10918344,495,495,495,495,0
|
|
20230829,113700,10918344,495,495,495,495,0
|
|
20230829,113600,10918344,495,495,495,495,0
|
|
20230829,113500,10918344,495,495,495,495,0
|
|
20230829,113400,10918344,495,495,495,495,0
|
|
20230829,113300,10918344,495,495,495,495,0
|
|
20230829,113200,10918344,495,495,495,495,0
|
|
20230829,113100,10918344,495,495,495,495,0
|
|
20230829,113000,10918344,495,495,495,495,0
|
|
20230829,112900,10918344,495,495,495,495,0
|
|
20230829,112800,10918344,495,495,495,495,0
|
|
20230829,112700,10918344,495,495,495,495,0
|
|
20230829,112600,10918344,495,495,495,495,0
|
|
20230829,112500,10918344,495,495,495,495,0
|
|
20230829,112400,10918344,495,495,495,495,0
|
|
20230829,112300,10918344,495,495,495,495,1
|
|
20230829,112200,10917849,495,495,495,495,0
|
|
20230829,112100,10917849,495,495,495,495,0
|
|
20230829,112000,10917849,495,495,495,495,0
|
|
20230829,111900,10917849,495,495,495,495,0
|
|
20230829,111800,10917849,495,495,495,495,0
|
|
20230829,111700,10917849,495,495,495,495,0
|
|
20230829,111600,10917849,495,495,495,495,0
|
|
20230829,111500,10917849,495,495,495,495,0
|
|
20230829,111400,10917849,495,495,495,495,0
|
|
20230829,111300,10917849,495,495,495,495,400
|
|
20230829,111200,10719849,495,495,495,495,0
|
|
20230829,111100,10719849,495,495,495,495,0
|
|
20230829,111000,10719849,495,495,495,495,0
|
|
20230829,110900,10719849,495,495,495,495,1
|
|
20230829,110800,10719354,498,498,498,498,55
|
|
20230829,110700,10691964,498,498,498,498,0
|
|
20230829,110600,10691964,498,498,498,498,0
|
|
20230829,110500,10691964,498,498,498,498,100
|
|
20230829,110400,10642164,494,494,494,494,2000
|
|
20230829,110300,9654164,494,496,496,494,1190
|
|
20230829,110200,9065974,498,498,498,498,0
|
|
20230829,110100,9065974,498,498,498,498,1
|
|
20230829,110000,9065476,494,494,494,494,0
|
|
20230829,105900,9065476,494,496,496,494,3000
|
|
20230829,105800,7579605,496,496,496,496,0
|
|
20230829,105700,7579605,496,496,496,496,0
|
|
20230829,105600,7579605,496,496,496,496,30
|
|
20230829,105500,7564725,497,497,497,497,0
|
|
20230829,105400,7564725,497,497,497,497,0
|
|
20230829,105300,7564725,497,497,497,497,303
|
|
20230829,105200,7414134,497,497,497,497,198
|
|
20230829,105100,7315728,497,497,497,497,0
|
|
20230829,105000,7315728,497,497,497,497,0
|
|
20230829,104900,7315728,497,497,497,497,0
|
|
20230829,104800,7315728,497,497,497,497,0
|
|
20230829,104700,7315728,497,497,497,497,0
|
|
20230829,104600,7315728,497,497,497,497,0
|
|
20230829,104500,7315728,497,497,497,497,0
|
|
20230829,104400,7315728,497,497,497,497,0
|
|
20230829,104300,7315728,497,497,497,497,0
|
|
20230829,104200,7315728,497,497,497,497,30
|
|
20230829,104100,7300818,498,498,498,498,0
|
|
20230829,104000,7300818,498,498,498,498,9
|
|
20230829,103900,7296336,498,498,498,498,0
|
|
20230829,103800,7296336,498,498,498,498,0
|
|
20230829,103700,7296336,498,498,498,498,0
|
|
20230829,103600,7296336,498,498,498,498,100
|
|
20230829,103500,7246536,498,498,498,498,50
|
|
20230829,103400,7221636,498,498,498,498,0
|
|
20230829,103300,7221636,498,498,498,498,400
|
|
20230829,103200,7022436,498,498,498,498,0
|
|
20230829,103100,7022436,498,498,498,498,50
|
|
20230829,103000,6997536,498,498,498,498,0
|
|
20230829,102900,6997536,498,498,498,498,20
|
|
20230829,102800,6987576,498,498,498,498,30
|
|
20230829,102700,6972636,498,498,498,498,0
|
|
20230829,102600,6972636,498,498,498,498,0
|
|
20230829,102500,6972636,498,498,498,498,50
|
|
20230829,102400,6947736,498,498,498,498,0
|
|
20230829,102300,6947736,498,498,498,498,50
|
|
20230829,102200,6922836,498,498,498,498,0
|
|
20230829,102100,6922836,498,498,498,498,101
|
|
20230829,102000,6872538,498,498,498,498,0
|
|
20230829,101900,6872538,498,498,498,498,204
|
|
20230829,101800,6770946,498,498,498,498,0
|
|
20230829,101700,6770946,498,498,498,498,200
|
|
20230829,101600,6671346,498,498,498,498,230
|
|
20230829,101500,6556806,498,498,498,498,70
|
|
20230829,101400,6521946,498,498,498,498,5
|
|
20230829,101300,6519456,497,497,497,497,0
|
|
20230829,101200,6519456,497,497,497,497,0
|
|
20230829,101100,6519456,497,497,497,497,0
|
|
20230829,101000,6519456,497,498,498,497,51
|
|
20230829,100900,6494059,498,498,498,498,150
|
|
20230829,100800,6419359,498,498,498,498,50
|
|
20230829,100700,6394459,498,498,498,498,0
|
|
20230829,100600,6394459,498,498,498,497,1180
|
|
20230829,100500,5807819,498,498,498,498,11
|
|
20230829,100400,5802341,498,498,498,498,99
|
|
20230829,100300,5753039,499,499,499,499,50
|
|
20230829,100200,5728089,499,500,500,499,160
|
|
20230829,100100,5648199,500,500,500,500,0
|
|
20230829,100000,5648199,500,500,500,500,0
|
|
20230829,095900,5648199,500,500,500,500,250
|
|
20230829,095800,5523199,500,500,500,500,0
|
|
20230829,095700,5523199,500,500,500,500,52
|
|
20230829,095600,5497199,500,500,500,500,362
|
|
20230829,095500,5316199,500,500,500,500,50
|
|
20230829,095400,5291199,500,500,500,500,50
|
|
20230829,095300,5266199,500,500,500,500,40
|
|
20230829,095200,5246199,500,500,500,500,40
|
|
20230829,095100,5226199,500,500,500,500,70
|
|
20230829,095000,5191199,500,500,500,500,50
|
|
20230829,094900,5166199,500,500,500,500,50
|
|
20230829,094800,5141199,500,500,500,500,1
|
|
20230829,094700,5140699,500,500,500,500,0
|
|
20230829,094600,5140699,500,499,500,499,105
|
|
20230829,094500,5088251,500,500,500,500,0
|
|
20230829,094400,5088251,500,500,500,500,50
|
|
20230829,094300,5063251,500,500,500,500,100
|
|
20230829,094200,5013251,500,500,500,500,0
|
|
20230829,094100,5013251,500,500,500,500,150
|
|
20230829,094000,4938251,500,499,500,499,2
|
|
20230829,093900,4937252,499,499,499,499,1
|
|
20230829,093800,4936753,500,500,500,500,1
|
|
20230829,093700,4936253,500,500,500,500,17
|
|
20230829,093600,4927753,500,500,500,500,2
|
|
20230829,093500,4926753,500,500,500,500,49
|
|
20230829,093400,4902253,500,500,500,500,0
|
|
20230829,093300,4902253,500,500,500,500,219
|
|
20230829,093200,4792753,500,500,500,500,27
|
|
20230829,093100,4779253,500,500,500,500,11
|
|
20230829,093000,4773753,500,500,500,500,1
|
|
20230829,092900,4773253,500,500,500,500,150
|
|
20230829,092800,4698253,500,500,500,500,0
|
|
20230829,092700,4698253,500,500,500,500,1
|
|
20230829,092600,4697753,500,500,500,500,69
|
|
20230829,092500,4663253,500,500,500,500,13
|
|
20230829,092400,4656753,500,500,500,500,1212
|
|
20230829,092300,4050753,500,500,500,500,3
|
|
20230829,092200,4049253,500,500,500,500,1
|
|
20230829,092100,4048753,500,500,500,500,2
|
|
20230829,092000,4047753,500,500,500,500,6
|
|
20230829,091900,4044753,500,500,500,500,2
|
|
20230829,091800,4043753,500,500,500,500,1
|
|
20230829,091700,4043253,500,500,500,500,7
|
|
20230829,091600,4039753,500,500,500,500,0
|
|
20230829,091500,4039753,500,500,500,500,1254
|
|
20230829,091400,3412753,501,500,501,500,1855
|
|
20230829,091300,2485251,499,500,500,499,201
|
|
20230829,091200,2384951,499,499,500,499,279
|
|
20230829,091100,2245625,499,497,499,497,2164
|
|
20230829,091000,1167095,495,495,495,495,0
|
|
20230829,090900,1167095,495,495,495,495,0
|
|
20230829,090800,1167095,495,497,497,495,1501
|
|
20230829,090700,424094,495,496,496,495,58
|
|
20230829,090600,395377,498,498,498,498,0
|
|
20230829,090500,395377,498,497,498,497,50
|
|
20230829,090400,370481,498,495,498,495,30
|
|
20230829,090300,355581,494,495,495,491,345
|
|
20230829,090200,185152,496,498,498,496,11
|
|
20230829,090100,179694,498,497,498,497,3
|
|
20230829,090000,178202,496,495,496,495,360
|