577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183400,72785866,590,590,590,590,475
|
|
20230822,183300,72785866,590,590,590,590,0
|
|
20230822,183200,72785866,590,590,590,590,0
|
|
20230822,183100,72785866,590,590,590,590,0
|
|
20230822,183000,72785866,590,590,590,590,0
|
|
20230822,182900,72785866,590,590,590,590,0
|
|
20230822,182800,72785866,590,590,590,590,0
|
|
20230822,182700,72785866,590,590,590,590,0
|
|
20230822,182600,72785866,590,590,590,590,0
|
|
20230822,182500,72785866,590,590,590,590,0
|
|
20230822,182400,72785866,590,590,590,590,0
|
|
20230822,182300,72785866,590,590,590,590,0
|
|
20230822,182200,72785866,590,590,590,590,0
|
|
20230822,182100,72785866,590,590,590,590,0
|
|
20230822,182000,72785866,590,590,590,590,0
|
|
20230822,181900,72785866,590,590,590,590,0
|
|
20230822,181800,72785866,590,590,590,590,0
|
|
20230822,181700,72785866,590,590,590,590,0
|
|
20230822,181600,72785866,590,590,590,590,0
|
|
20230822,181500,72785866,590,590,590,590,0
|
|
20230822,181400,72785866,590,590,590,590,0
|
|
20230822,181300,72785866,590,590,590,590,0
|
|
20230822,181200,72785866,590,590,590,590,0
|
|
20230822,181100,72785866,590,590,590,590,0
|
|
20230822,181000,72785866,590,590,590,590,0
|
|
20230822,180900,72785866,590,590,590,590,0
|
|
20230822,180800,72785866,590,590,590,590,0
|
|
20230822,180700,72785866,590,590,590,590,0
|
|
20230822,180600,72785866,590,590,590,590,0
|
|
20230822,180500,72785866,590,590,590,590,0
|
|
20230822,180400,72785866,590,590,590,590,475
|
|
20230822,180300,72785866,590,590,590,590,0
|
|
20230822,180200,72785866,590,590,590,590,0
|
|
20230822,180100,72785866,590,590,590,590,0
|
|
20230822,180000,72785866,590,590,590,590,0
|
|
20230822,175900,72785866,590,590,590,590,0
|
|
20230822,175800,72785866,590,590,590,590,0
|
|
20230822,175700,72785866,590,590,590,590,0
|
|
20230822,175600,72785866,590,590,590,590,0
|
|
20230822,175500,72785866,590,590,590,590,0
|
|
20230822,175400,72785866,590,590,590,590,0
|
|
20230822,175300,72785866,590,590,590,590,0
|
|
20230822,175200,72785866,590,590,590,590,0
|
|
20230822,175100,72785866,590,590,590,590,0
|
|
20230822,175000,72785866,590,590,590,590,0
|
|
20230822,174900,72785866,590,590,590,590,0
|
|
20230822,174800,72785866,590,590,590,590,0
|
|
20230822,174700,72785866,590,590,590,590,0
|
|
20230822,174600,72785866,590,590,590,590,0
|
|
20230822,174500,72785866,590,590,590,590,0
|
|
20230822,174400,72785866,590,590,590,590,0
|
|
20230822,174300,72785866,590,590,590,590,0
|
|
20230822,174200,72785866,590,590,590,590,0
|
|
20230822,174100,72785866,590,590,590,590,0
|
|
20230822,174000,72785866,590,590,590,590,0
|
|
20230822,173900,72785866,590,590,590,590,0
|
|
20230822,173800,72785866,590,590,590,590,0
|
|
20230822,173700,72785866,590,590,590,590,0
|
|
20230822,173600,72785866,590,590,590,590,0
|
|
20230822,173500,72785866,590,590,590,590,0
|
|
20230822,173400,72785866,590,590,590,590,475
|
|
20230822,173300,72785866,590,590,590,590,0
|
|
20230822,173200,72785866,590,590,590,590,0
|
|
20230822,173100,72785866,590,590,590,590,0
|
|
20230822,173000,72785866,590,590,590,590,0
|
|
20230822,172900,72785866,590,590,590,590,0
|
|
20230822,172800,72785866,590,590,590,590,0
|
|
20230822,172700,72785866,590,590,590,590,0
|
|
20230822,172600,72785866,590,590,590,590,0
|
|
20230822,172500,72785866,590,590,590,590,0
|
|
20230822,172400,72785866,590,590,590,590,0
|
|
20230822,172300,72785866,590,590,590,590,0
|
|
20230822,172200,72785866,590,590,590,590,0
|
|
20230822,172100,72785866,590,590,590,590,0
|
|
20230822,172000,72785866,590,590,590,590,0
|
|
20230822,171900,72785866,590,590,590,590,0
|
|
20230822,171800,72785866,590,590,590,590,0
|
|
20230822,171700,72785866,590,590,590,590,0
|
|
20230822,171600,72785866,590,590,590,590,0
|
|
20230822,171500,72785866,590,590,590,590,0
|
|
20230822,171400,72785866,590,590,590,590,0
|
|
20230822,171300,72785866,590,590,590,590,0
|
|
20230822,171200,72785866,590,590,590,590,0
|
|
20230822,171100,72785866,590,590,590,590,0
|
|
20230822,171000,72785866,590,590,590,590,0
|
|
20230822,170900,72785866,590,590,590,590,0
|
|
20230822,170800,72785866,590,590,590,590,0
|
|
20230822,170700,72785866,590,590,590,590,0
|
|
20230822,170600,72785866,590,590,590,590,0
|
|
20230822,170500,72785866,590,590,590,590,0
|
|
20230822,170400,72785866,590,590,590,590,475
|
|
20230822,170300,72785866,590,590,590,590,0
|
|
20230822,170200,72785866,590,590,590,590,0
|
|
20230822,170100,72785866,590,590,590,590,0
|
|
20230822,170000,72785866,590,590,590,590,0
|
|
20230822,165900,72785866,590,590,590,590,0
|
|
20230822,165800,72785866,590,590,590,590,0
|
|
20230822,165700,72785866,590,590,590,590,0
|
|
20230822,165600,72785866,590,590,590,590,0
|
|
20230822,165500,72785866,590,590,590,590,0
|
|
20230822,165400,72785866,590,590,590,590,0
|
|
20230822,165300,72785866,590,590,590,590,0
|
|
20230822,165200,72785866,590,590,590,590,0
|
|
20230822,165100,72785866,590,590,590,590,0
|
|
20230822,165000,72785866,590,590,590,590,0
|
|
20230822,164900,72785866,590,590,590,590,0
|
|
20230822,164800,72785866,590,590,590,590,0
|
|
20230822,164700,72785866,590,590,590,590,0
|
|
20230822,164600,72785866,590,590,590,590,0
|
|
20230822,164500,72785866,590,590,590,590,0
|
|
20230822,164400,72785866,590,590,590,590,0
|
|
20230822,164300,72785866,590,590,590,590,0
|
|
20230822,164200,72785866,590,590,590,590,0
|
|
20230822,164100,72785866,590,590,590,590,0
|
|
20230822,164000,72785866,590,590,590,590,0
|
|
20230822,163900,72785866,590,590,590,590,0
|
|
20230822,163800,72785866,590,590,590,590,0
|
|
20230822,163700,72785866,590,590,590,590,0
|
|
20230822,163600,72785866,590,590,590,590,0
|
|
20230822,163500,72785866,590,590,590,590,0
|
|
20230822,163400,72785866,590,590,590,590,475
|
|
20230822,163300,72785866,590,590,590,590,0
|
|
20230822,163200,72785866,590,590,590,590,0
|
|
20230822,163100,72785866,590,590,590,590,0
|
|
20230822,163000,72785866,590,590,590,590,0
|
|
20230822,162900,72785866,590,590,590,590,0
|
|
20230822,162800,72785866,590,590,590,590,0
|
|
20230822,162700,72785866,590,590,590,590,0
|
|
20230822,162600,72785866,590,590,590,590,0
|
|
20230822,162500,72785866,590,590,590,590,0
|
|
20230822,162400,72785866,590,590,590,590,0
|
|
20230822,162300,72785866,590,590,590,590,0
|
|
20230822,162200,72785866,590,590,590,590,0
|
|
20230822,162100,72785866,590,590,590,590,0
|
|
20230822,162000,72785866,590,590,590,590,0
|
|
20230822,161900,72785866,590,590,590,590,0
|
|
20230822,161800,72785866,590,590,590,590,0
|
|
20230822,161700,72785866,590,590,590,590,0
|
|
20230822,161600,72785866,590,590,590,590,0
|
|
20230822,161500,72785866,590,590,590,590,0
|
|
20230822,161400,72785866,590,590,590,590,0
|
|
20230822,161300,72785866,590,590,590,590,0
|
|
20230822,161200,72785866,590,590,590,590,0
|
|
20230822,161100,72785866,590,590,590,590,0
|
|
20230822,161000,72785866,590,590,590,590,0
|
|
20230822,160900,72785866,590,590,590,590,0
|
|
20230822,160800,72785866,590,590,590,590,0
|
|
20230822,160700,72785866,590,590,590,590,0
|
|
20230822,160600,72785866,590,590,590,590,0
|
|
20230822,160500,72785866,590,590,590,590,0
|
|
20230822,160400,72785866,590,590,590,590,475
|
|
20230822,160300,72785866,590,590,590,590,0
|
|
20230822,160200,72785866,590,590,590,590,0
|
|
20230822,160100,72785866,590,590,590,590,0
|
|
20230822,160000,72785866,590,590,590,590,0
|
|
20230822,155900,72785866,590,590,590,590,0
|
|
20230822,155800,72785866,590,590,590,590,0
|
|
20230822,155700,72785866,590,590,590,590,0
|
|
20230822,155600,72785866,590,590,590,590,0
|
|
20230822,155500,72785866,590,590,590,590,0
|
|
20230822,155400,72785866,590,590,590,590,0
|
|
20230822,155300,72785866,590,590,590,590,0
|
|
20230822,155200,72785866,590,590,590,590,0
|
|
20230822,155100,72785866,590,590,590,590,0
|
|
20230822,155000,72785866,590,590,590,590,0
|
|
20230822,154900,72785866,590,590,590,590,0
|
|
20230822,154800,72785866,590,590,590,590,0
|
|
20230822,154700,72785866,590,590,590,590,0
|
|
20230822,154600,72785866,590,590,590,590,0
|
|
20230822,154500,72785866,590,590,590,590,0
|
|
20230822,154400,72785866,590,590,590,590,0
|
|
20230822,154300,72785866,590,590,590,590,0
|
|
20230822,154200,72785866,590,590,590,590,0
|
|
20230822,154100,72785866,590,590,590,590,0
|
|
20230822,154000,72785866,590,590,590,590,0
|
|
20230822,153900,72785866,590,590,590,590,0
|
|
20230822,153800,72785866,590,590,590,590,0
|
|
20230822,153700,72785866,590,590,590,590,0
|
|
20230822,153600,72785866,590,590,590,590,0
|
|
20230822,153500,72785866,590,590,590,590,0
|
|
20230822,153400,72785866,590,590,590,590,475
|
|
20230822,153300,72785866,590,590,590,590,0
|
|
20230822,153200,72785866,590,590,590,590,0
|
|
20230822,153100,72785866,590,590,590,590,0
|
|
20230822,153000,72785866,590,590,590,590,475
|
|
20230822,152900,72505616,590,590,590,590,0
|
|
20230822,152800,72505616,590,590,590,590,0
|
|
20230822,152700,72505616,590,590,590,590,0
|
|
20230822,152600,72505616,590,590,590,590,0
|
|
20230822,152500,72505616,590,590,590,590,0
|
|
20230822,152400,72505616,590,590,590,590,0
|
|
20230822,152300,72505616,590,590,590,590,0
|
|
20230822,152200,72505616,590,590,590,590,0
|
|
20230822,152100,72505616,590,590,590,590,0
|
|
20230822,152000,72505616,590,590,590,590,0
|
|
20230822,151900,72505616,590,590,590,590,0
|
|
20230822,151800,72505616,590,590,590,590,45
|
|
20230822,151700,72479066,590,590,590,590,0
|
|
20230822,151600,72479066,590,590,590,590,0
|
|
20230822,151500,72479066,590,590,590,590,0
|
|
20230822,151400,72479066,590,590,590,590,0
|
|
20230822,151300,72479066,590,590,590,590,0
|
|
20230822,151200,72479066,590,590,590,590,0
|
|
20230822,151100,72479066,590,590,590,590,0
|
|
20230822,151000,72479066,590,590,590,590,0
|
|
20230822,150900,72479066,590,590,590,590,0
|
|
20230822,150800,72479066,590,590,590,588,102
|
|
20230822,150700,72419086,587,587,587,587,1310
|
|
20230822,150600,71650116,590,588,590,588,5
|
|
20230822,150500,71647169,587,590,590,587,1016
|
|
20230822,150400,71050729,590,589,590,589,18
|
|
20230822,150300,71040125,587,588,588,587,764
|
|
20230822,150200,70590909,588,588,588,588,31
|
|
20230822,150100,70572681,590,590,590,590,0
|
|
20230822,150000,70572681,590,590,590,590,0
|
|
20230822,145900,70572681,590,590,590,590,0
|
|
20230822,145800,70572681,590,590,590,590,0
|
|
20230822,145700,70572681,590,590,590,590,0
|
|
20230822,145600,70572681,590,590,590,590,0
|
|
20230822,145500,70572681,590,590,590,590,0
|
|
20230822,145400,70572681,590,590,590,590,72
|
|
20230822,145300,70530201,590,590,590,590,0
|
|
20230822,145200,70530201,590,590,590,590,0
|
|
20230822,145100,70530201,590,590,590,590,0
|
|
20230822,145000,70530201,590,590,590,590,0
|
|
20230822,144900,70530201,590,589,590,589,2000
|
|
20230822,144800,69350300,589,589,589,589,1
|
|
20230822,144700,69349711,587,587,587,587,0
|
|
20230822,144600,69349711,587,587,587,587,0
|
|
20230822,144500,69349711,587,587,587,587,0
|
|
20230822,144400,69349711,587,587,587,587,0
|
|
20230822,144300,69349711,587,587,587,587,0
|
|
20230822,144200,69349711,587,587,587,587,0
|
|
20230822,144100,69349711,587,587,587,587,0
|
|
20230822,144000,69349711,587,587,587,587,0
|
|
20230822,143900,69349711,587,587,587,587,0
|
|
20230822,143800,69349711,587,587,587,587,0
|
|
20230822,143700,69349711,587,587,587,587,0
|
|
20230822,143600,69349711,587,587,587,587,0
|
|
20230822,143500,69349711,587,587,587,587,250
|
|
20230822,143400,69202961,590,590,590,590,0
|
|
20230822,143300,69202961,590,590,590,590,0
|
|
20230822,143200,69202961,590,590,590,590,0
|
|
20230822,143100,69202961,590,590,590,590,0
|
|
20230822,143000,69202961,590,590,590,590,0
|
|
20230822,142900,69202961,590,590,590,590,1
|
|
20230822,142800,69202371,590,590,590,590,1
|
|
20230822,142700,69201781,590,590,590,590,0
|
|
20230822,142600,69201781,590,590,590,590,0
|
|
20230822,142500,69201781,590,590,590,590,0
|
|
20230822,142400,69201781,590,590,590,590,0
|
|
20230822,142300,69201781,590,590,590,590,1
|
|
20230822,142200,69201191,590,590,590,590,0
|
|
20230822,142100,69201191,590,590,590,590,0
|
|
20230822,142000,69201191,590,590,590,590,0
|
|
20230822,141900,69201191,590,590,590,590,0
|
|
20230822,141800,69201191,590,590,590,590,10
|
|
20230822,141700,69195291,587,587,587,587,0
|
|
20230822,141600,69195291,587,587,587,587,0
|
|
20230822,141500,69195291,587,587,587,587,114
|
|
20230822,141400,69128373,588,588,588,588,82
|
|
20230822,141300,69080157,590,590,590,590,0
|
|
20230822,141200,69080157,590,590,590,590,0
|
|
20230822,141100,69080157,590,590,590,590,0
|
|
20230822,141000,69080157,590,590,590,590,0
|
|
20230822,140900,69080157,590,590,590,590,0
|
|
20230822,140800,69080157,590,590,590,590,0
|
|
20230822,140700,69080157,590,590,590,590,0
|
|
20230822,140600,69080157,590,590,590,590,0
|
|
20230822,140500,69080157,590,590,590,590,0
|
|
20230822,140400,69080157,590,590,590,590,0
|
|
20230822,140300,69080157,590,590,590,590,0
|
|
20230822,140200,69080157,590,590,590,590,0
|
|
20230822,140100,69080157,590,590,590,590,0
|
|
20230822,140000,69080157,590,590,590,590,0
|
|
20230822,135900,69080157,590,590,590,590,0
|
|
20230822,135800,69080157,590,590,590,590,0
|
|
20230822,135700,69080157,590,590,590,590,0
|
|
20230822,135600,69080157,590,590,590,590,1000
|
|
20230822,135500,68490157,588,588,588,588,0
|
|
20230822,135400,68490157,588,588,588,588,0
|
|
20230822,135300,68490157,588,589,589,588,3378
|
|
20230822,135200,66503793,588,588,588,588,0
|
|
20230822,135100,66503793,588,588,588,588,0
|
|
20230822,135000,66503793,588,588,588,588,65
|
|
20230822,134900,66465573,588,589,589,588,17
|
|
20230822,134800,66455561,589,589,589,589,3
|
|
20230822,134700,66453794,588,588,588,588,0
|
|
20230822,134600,66453794,588,588,588,588,1
|
|
20230822,134500,66453206,589,589,589,589,131
|
|
20230822,134400,66376047,589,589,589,589,0
|
|
20230822,134300,66376047,589,589,589,589,0
|
|
20230822,134200,66376047,589,589,589,589,0
|
|
20230822,134100,66376047,589,589,589,589,0
|
|
20230822,134000,66376047,589,589,589,589,0
|
|
20230822,133900,66376047,589,589,589,589,82
|
|
20230822,133800,66327749,591,591,591,591,0
|
|
20230822,133700,66327749,591,591,591,591,0
|
|
20230822,133600,66327749,591,591,591,591,0
|
|
20230822,133500,66327749,591,591,591,591,0
|
|
20230822,133400,66327749,591,591,591,591,0
|
|
20230822,133300,66327749,591,591,591,591,0
|
|
20230822,133200,66327749,591,591,591,591,0
|
|
20230822,133100,66327749,591,589,591,589,5000
|
|
20230822,133000,63373159,589,589,589,589,0
|
|
20230822,132900,63373159,589,589,589,589,1
|
|
20230822,132800,63372570,589,589,589,589,1
|
|
20230822,132700,63371981,589,589,589,589,0
|
|
20230822,132600,63371981,589,589,589,589,5
|
|
20230822,132500,63369036,588,588,588,588,0
|
|
20230822,132400,63369036,588,588,588,588,0
|
|
20230822,132300,63369036,588,588,588,588,0
|
|
20230822,132200,63369036,588,588,588,588,0
|
|
20230822,132100,63369036,588,588,588,588,0
|
|
20230822,132000,63369036,588,588,588,588,0
|
|
20230822,131900,63369036,588,588,588,588,0
|
|
20230822,131800,63369036,588,588,588,588,0
|
|
20230822,131700,63369036,588,588,588,588,0
|
|
20230822,131600,63369036,588,588,588,588,0
|
|
20230822,131500,63369036,588,588,588,588,0
|
|
20230822,131400,63369036,588,588,588,588,0
|
|
20230822,131300,63369036,588,588,588,588,0
|
|
20230822,131200,63369036,588,588,588,588,0
|
|
20230822,131100,63369036,588,588,588,588,0
|
|
20230822,131000,63369036,588,588,588,588,218
|
|
20230822,130900,63240852,588,588,588,588,424
|
|
20230822,130800,62991540,588,588,588,588,10000
|
|
20230822,130700,57111540,588,588,588,588,0
|
|
20230822,130600,57111540,588,588,588,588,95
|
|
20230822,130500,57055680,588,588,588,588,317
|
|
20230822,130400,56869284,589,589,589,589,2
|
|
20230822,130300,56868106,589,589,589,589,0
|
|
20230822,130200,56868106,589,589,589,589,1
|
|
20230822,130100,56867517,591,591,591,591,0
|
|
20230822,130000,56867517,591,591,591,591,0
|
|
20230822,125900,56867517,591,591,591,591,0
|
|
20230822,125800,56867517,591,591,591,591,0
|
|
20230822,125700,56867517,591,591,591,591,0
|
|
20230822,125600,56867517,591,591,591,591,0
|
|
20230822,125500,56867517,591,591,591,591,0
|
|
20230822,125400,56867517,591,591,591,591,0
|
|
20230822,125300,56867517,591,591,591,591,0
|
|
20230822,125200,56867517,591,591,591,591,0
|
|
20230822,125100,56867517,591,591,591,591,846
|
|
20230822,125000,56367531,590,590,590,590,0
|
|
20230822,124900,56367531,590,590,590,590,1000
|
|
20230822,124800,55777531,591,590,591,590,2756
|
|
20230822,124700,54148891,589,589,589,589,0
|
|
20230822,124600,54148891,589,589,589,589,6
|
|
20230822,124500,54145357,590,590,590,590,0
|
|
20230822,124400,54145357,590,590,590,590,0
|
|
20230822,124300,54145357,590,590,590,590,0
|
|
20230822,124200,54145357,590,590,590,590,0
|
|
20230822,124100,54145357,590,590,590,590,0
|
|
20230822,124000,54145357,590,590,590,590,2
|
|
20230822,123900,54144177,590,590,590,590,11886
|
|
20230822,123800,47131437,590,590,590,590,0
|
|
20230822,123700,47131437,590,590,590,590,0
|
|
20230822,123600,47131437,590,590,590,590,0
|
|
20230822,123500,47131437,590,590,590,590,1
|
|
20230822,123400,47130847,588,589,589,588,380
|
|
20230822,123300,46907306,588,588,588,588,0
|
|
20230822,123200,46907306,588,588,588,588,0
|
|
20230822,123100,46907306,588,588,588,588,0
|
|
20230822,123000,46907306,588,588,588,588,0
|
|
20230822,122900,46907306,588,588,588,588,19
|
|
20230822,122800,46896134,588,588,588,588,0
|
|
20230822,122700,46896134,588,588,588,588,0
|
|
20230822,122600,46896134,588,588,588,588,0
|
|
20230822,122500,46896134,588,588,588,588,0
|
|
20230822,122400,46896134,588,588,588,588,0
|
|
20230822,122300,46896134,588,588,588,588,30
|
|
20230822,122200,46878494,589,589,589,589,0
|
|
20230822,122100,46878494,589,589,589,589,0
|
|
20230822,122000,46878494,589,589,589,589,0
|
|
20230822,121900,46878494,589,589,589,589,3
|
|
20230822,121800,46876727,589,589,589,589,5
|
|
20230822,121700,46873782,589,589,589,589,5
|
|
20230822,121600,46870837,590,590,590,590,0
|
|
20230822,121500,46870837,590,590,590,590,0
|
|
20230822,121400,46870837,590,590,590,590,0
|
|
20230822,121300,46870837,590,590,590,590,0
|
|
20230822,121200,46870837,590,590,590,590,0
|
|
20230822,121100,46870837,590,590,590,590,0
|
|
20230822,121000,46870837,590,590,590,590,0
|
|
20230822,120900,46870837,590,590,590,590,0
|
|
20230822,120800,46870837,590,590,590,590,0
|
|
20230822,120700,46870837,590,590,590,590,0
|
|
20230822,120600,46870837,590,590,590,590,0
|
|
20230822,120500,46870837,590,590,590,590,1
|
|
20230822,120400,46870247,590,590,590,590,8
|
|
20230822,120300,46865527,590,590,590,590,0
|
|
20230822,120200,46865527,590,590,590,590,30
|
|
20230822,120100,46847827,590,590,590,590,0
|
|
20230822,120000,46847827,590,590,590,590,0
|
|
20230822,115900,46847827,590,590,590,590,0
|
|
20230822,115800,46847827,590,590,590,590,0
|
|
20230822,115700,46847827,590,590,590,590,8
|
|
20230822,115600,46843107,590,590,590,590,0
|
|
20230822,115500,46843107,590,590,590,590,0
|
|
20230822,115400,46843107,590,590,590,590,0
|
|
20230822,115300,46843107,590,590,590,590,0
|
|
20230822,115200,46843107,590,590,590,590,0
|
|
20230822,115100,46843107,590,590,590,590,0
|
|
20230822,115000,46843107,590,590,590,590,0
|
|
20230822,114900,46843107,590,590,590,590,1
|
|
20230822,114800,46842517,590,590,590,590,0
|
|
20230822,114700,46842517,590,590,590,590,0
|
|
20230822,114600,46842517,590,590,590,590,0
|
|
20230822,114500,46842517,590,590,590,590,0
|
|
20230822,114400,46842517,590,590,590,590,0
|
|
20230822,114300,46842517,590,590,590,590,0
|
|
20230822,114200,46842517,590,589,590,589,3600
|
|
20230822,114100,44718518,590,590,590,590,0
|
|
20230822,114000,44718518,590,590,590,590,1000
|
|
20230822,113900,44128518,590,590,590,590,1
|
|
20230822,113800,44127928,590,590,590,590,0
|
|
20230822,113700,44127928,590,590,590,590,11884
|
|
20230822,113600,37116368,590,590,590,590,0
|
|
20230822,113500,37116368,590,590,590,590,0
|
|
20230822,113400,37116368,590,590,590,590,0
|
|
20230822,113300,37116368,590,590,590,590,0
|
|
20230822,113200,37116368,590,590,590,590,0
|
|
20230822,113100,37116368,590,590,590,590,0
|
|
20230822,113000,37116368,590,590,590,590,0
|
|
20230822,112900,37116368,590,590,590,590,0
|
|
20230822,112800,37116368,590,590,590,590,0
|
|
20230822,112700,37116368,590,590,590,590,0
|
|
20230822,112600,37116368,590,590,590,590,5000
|
|
20230822,112500,34166368,589,589,589,589,2795
|
|
20230822,112400,32520113,588,588,588,588,1937
|
|
20230822,112300,31381157,587,587,587,587,0
|
|
20230822,112200,31381157,587,587,587,587,0
|
|
20230822,112100,31381157,587,587,587,587,0
|
|
20230822,112000,31381157,587,587,587,587,1
|
|
20230822,111900,31380570,588,588,588,588,0
|
|
20230822,111800,31380570,588,588,588,588,0
|
|
20230822,111700,31380570,588,588,588,588,100
|
|
20230822,111600,31321770,588,588,588,588,0
|
|
20230822,111500,31321770,588,588,588,588,0
|
|
20230822,111400,31321770,588,588,588,588,1
|
|
20230822,111300,31321182,585,585,585,585,0
|
|
20230822,111200,31321182,585,585,585,585,0
|
|
20230822,111100,31321182,585,585,585,585,0
|
|
20230822,111000,31321182,585,585,585,585,0
|
|
20230822,110900,31321182,585,586,587,585,14776
|
|
20230822,110800,22663566,585,585,585,585,0
|
|
20230822,110700,22663566,585,585,585,585,3669
|
|
20230822,110600,20517201,588,588,588,588,0
|
|
20230822,110500,20517201,588,588,588,588,0
|
|
20230822,110400,20517201,588,588,588,588,0
|
|
20230822,110300,20517201,588,588,588,588,0
|
|
20230822,110200,20517201,588,588,588,588,0
|
|
20230822,110100,20517201,588,588,588,588,0
|
|
20230822,110000,20517201,588,588,588,588,0
|
|
20230822,105900,20517201,588,588,588,588,0
|
|
20230822,105800,20517201,588,588,588,588,0
|
|
20230822,105700,20517201,588,588,588,588,0
|
|
20230822,105600,20517201,588,588,588,588,2
|
|
20230822,105500,20516025,585,585,585,585,0
|
|
20230822,105400,20516025,585,585,585,585,201
|
|
20230822,105300,20398440,586,586,586,586,0
|
|
20230822,105200,20398440,586,586,586,586,0
|
|
20230822,105100,20398440,586,587,587,586,2
|
|
20230822,105000,20397267,588,588,588,588,0
|
|
20230822,104900,20397267,588,588,588,588,0
|
|
20230822,104800,20397267,588,588,588,588,1
|
|
20230822,104700,20396679,588,588,588,588,702
|
|
20230822,104600,19983903,588,588,588,588,1
|
|
20230822,104500,19983315,587,587,587,587,1
|
|
20230822,104400,19982728,587,587,587,587,999
|
|
20230822,104300,19396315,587,587,587,587,0
|
|
20230822,104200,19396315,587,587,587,587,0
|
|
20230822,104100,19396315,587,587,587,587,0
|
|
20230822,104000,19396315,587,587,587,587,0
|
|
20230822,103900,19396315,587,587,587,587,0
|
|
20230822,103800,19396315,587,587,587,587,0
|
|
20230822,103700,19396315,587,587,587,587,0
|
|
20230822,103600,19396315,587,587,587,587,0
|
|
20230822,103500,19396315,587,587,587,587,0
|
|
20230822,103400,19396315,587,587,587,587,0
|
|
20230822,103300,19396315,587,587,587,587,0
|
|
20230822,103200,19396315,587,587,587,587,0
|
|
20230822,103100,19396315,587,587,587,587,18
|
|
20230822,103000,19385749,587,587,587,587,493
|
|
20230822,102900,19096358,587,587,587,587,0
|
|
20230822,102800,19096358,587,587,587,587,1
|
|
20230822,102700,19095771,587,587,587,587,0
|
|
20230822,102600,19095771,587,587,587,587,0
|
|
20230822,102500,19095771,587,587,587,587,0
|
|
20230822,102400,19095771,587,587,587,587,0
|
|
20230822,102300,19095771,587,587,587,587,205
|
|
20230822,102200,18975436,585,585,585,585,0
|
|
20230822,102100,18975436,585,585,585,585,0
|
|
20230822,102000,18975436,585,585,585,585,0
|
|
20230822,101900,18975436,585,585,585,585,0
|
|
20230822,101800,18975436,585,585,585,585,0
|
|
20230822,101700,18975436,585,585,585,585,0
|
|
20230822,101600,18975436,585,585,585,585,0
|
|
20230822,101500,18975436,585,585,585,585,1301
|
|
20230822,101400,18214351,585,585,585,585,1000
|
|
20230822,101300,17629351,584,584,584,584,0
|
|
20230822,101200,17629351,584,584,584,584,0
|
|
20230822,101100,17629351,584,584,584,584,0
|
|
20230822,101000,17629351,584,584,584,584,303
|
|
20230822,100900,17452399,583,583,583,583,0
|
|
20230822,100800,17452399,583,583,583,583,0
|
|
20230822,100700,17452399,583,583,583,583,10
|
|
20230822,100600,17446569,583,583,583,583,570
|
|
20230822,100500,17114259,582,582,582,582,158
|
|
20230822,100400,17022303,582,582,582,582,0
|
|
20230822,100300,17022303,582,582,582,582,0
|
|
20230822,100200,17022303,582,582,582,582,0
|
|
20230822,100100,17022303,582,582,582,582,0
|
|
20230822,100000,17022303,582,582,582,582,0
|
|
20230822,095900,17022303,582,582,582,582,0
|
|
20230822,095800,17022303,582,582,582,582,0
|
|
20230822,095700,17022303,582,582,582,582,0
|
|
20230822,095600,17022303,582,582,582,582,0
|
|
20230822,095500,17022303,582,582,582,582,0
|
|
20230822,095400,17022303,582,582,582,582,172
|
|
20230822,095300,16922199,582,583,583,582,2040
|
|
20230822,095200,15734519,582,582,582,582,0
|
|
20230822,095100,15734519,582,582,582,582,0
|
|
20230822,095000,15734519,582,582,582,582,0
|
|
20230822,094900,15734519,582,582,582,582,0
|
|
20230822,094800,15734519,582,582,582,582,0
|
|
20230822,094700,15734519,582,582,582,582,0
|
|
20230822,094600,15734519,582,582,582,582,0
|
|
20230822,094500,15734519,582,582,582,582,0
|
|
20230822,094400,15734519,582,582,582,582,0
|
|
20230822,094300,15734519,582,582,582,582,0
|
|
20230822,094200,15734519,582,582,582,582,0
|
|
20230822,094100,15734519,582,582,582,582,0
|
|
20230822,094000,15734519,582,582,582,582,0
|
|
20230822,093900,15734519,582,582,582,582,0
|
|
20230822,093800,15734519,582,582,582,582,0
|
|
20230822,093700,15734519,582,584,584,582,859
|
|
20230822,093600,15234575,583,583,583,583,0
|
|
20230822,093500,15234575,583,583,583,583,1
|
|
20230822,093400,15233992,583,583,583,583,2020
|
|
20230822,093300,14056332,583,583,583,583,0
|
|
20230822,093200,14056332,583,583,583,583,1
|
|
20230822,093100,14055749,583,583,583,583,5
|
|
20230822,093000,14052834,581,581,581,581,0
|
|
20230822,092900,14052834,581,581,581,581,0
|
|
20230822,092800,14052834,581,581,581,581,0
|
|
20230822,092700,14052834,581,581,581,581,32
|
|
20230822,092600,14034242,580,580,580,580,0
|
|
20230822,092500,14034242,580,582,582,580,5552
|
|
20230822,092400,10809061,585,583,585,582,2801
|
|
20230822,092300,9176709,583,583,583,583,1
|
|
20230822,092200,9176126,584,584,584,584,157
|
|
20230822,092100,9084438,584,584,584,584,365
|
|
20230822,092000,8871278,582,582,582,582,0
|
|
20230822,091900,8871278,582,582,582,582,0
|
|
20230822,091800,8871278,582,584,584,582,1600
|
|
20230822,091700,7938414,585,584,585,584,200
|
|
20230822,091600,7821536,584,584,584,584,0
|
|
20230822,091500,7821536,584,584,584,584,12
|
|
20230822,091400,7814528,584,585,585,584,2254
|
|
20230822,091300,6498092,585,585,585,585,100
|
|
20230822,091200,6439592,584,584,584,584,51
|
|
20230822,091100,6409808,584,584,584,584,1576
|
|
20230822,091000,5489424,584,584,584,584,0
|
|
20230822,090900,5489424,584,584,584,584,694
|
|
20230822,090800,5084128,583,585,585,583,635
|
|
20230822,090700,4713348,586,586,586,586,14
|
|
20230822,090600,4705144,589,592,594,589,1010
|
|
20230822,090500,4106228,585,584,598,584,2224
|
|
20230822,090400,2794209,585,586,586,585,1045
|
|
20230822,090300,2182691,587,588,588,587,323
|
|
20230822,090200,1993087,589,593,593,589,31
|
|
20230822,090100,1974788,593,594,594,593,2317
|
|
20230822,090000,600797,599,599,599,599,1003
|