591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184800,200446028,492,492,492,492,13139
|
|
20230913,184700,200446028,492,492,492,492,0
|
|
20230913,184600,200446028,492,492,492,492,0
|
|
20230913,184500,200446028,492,492,492,492,0
|
|
20230913,184400,200446028,492,492,492,492,0
|
|
20230913,184300,200446028,492,492,492,492,0
|
|
20230913,184200,200446028,492,492,492,492,0
|
|
20230913,184100,200446028,492,492,492,492,0
|
|
20230913,184000,200446028,492,492,492,492,0
|
|
20230913,183900,200446028,492,492,492,492,0
|
|
20230913,183800,200446028,492,492,492,492,0
|
|
20230913,183700,200446028,492,492,492,492,0
|
|
20230913,183600,200446028,492,492,492,492,0
|
|
20230913,183500,200446028,492,492,492,492,0
|
|
20230913,183400,200446028,492,492,492,492,0
|
|
20230913,183300,200446028,492,492,492,492,0
|
|
20230913,183200,200446028,492,492,492,492,0
|
|
20230913,183100,200446028,492,492,492,492,0
|
|
20230913,183000,200446028,492,492,492,492,0
|
|
20230913,182900,200446028,492,492,492,492,0
|
|
20230913,182800,200446028,492,492,492,492,0
|
|
20230913,182700,200446028,492,492,492,492,0
|
|
20230913,182600,200446028,492,492,492,492,0
|
|
20230913,182500,200446028,492,492,492,492,0
|
|
20230913,182400,200446028,492,492,492,492,0
|
|
20230913,182300,200446028,492,492,492,492,0
|
|
20230913,182200,200446028,492,492,492,492,0
|
|
20230913,182100,200446028,492,492,492,492,0
|
|
20230913,182000,200446028,492,492,492,492,0
|
|
20230913,181900,200446028,492,492,492,492,0
|
|
20230913,181800,200446028,492,492,492,492,13139
|
|
20230913,181700,200446028,492,492,492,492,0
|
|
20230913,181600,200446028,492,492,492,492,0
|
|
20230913,181500,200446028,492,492,492,492,0
|
|
20230913,181400,200446028,492,492,492,492,0
|
|
20230913,181300,200446028,492,492,492,492,0
|
|
20230913,181200,200446028,492,492,492,492,0
|
|
20230913,181100,200446028,492,492,492,492,0
|
|
20230913,181000,200446028,492,492,492,492,0
|
|
20230913,180900,200446028,492,492,492,492,0
|
|
20230913,180800,200446028,492,492,492,492,0
|
|
20230913,180700,200446028,492,492,492,492,0
|
|
20230913,180600,200446028,492,492,492,492,0
|
|
20230913,180500,200446028,492,492,492,492,0
|
|
20230913,180400,200446028,492,492,492,492,0
|
|
20230913,180300,200446028,492,492,492,492,0
|
|
20230913,180200,200446028,492,492,492,492,0
|
|
20230913,180100,200446028,492,492,492,492,0
|
|
20230913,180000,200446028,492,492,492,492,0
|
|
20230913,175900,200446028,492,492,492,492,0
|
|
20230913,175800,200446028,492,492,492,492,0
|
|
20230913,175700,200446028,492,492,492,492,0
|
|
20230913,175600,200446028,492,492,492,492,0
|
|
20230913,175500,200446028,492,492,492,492,0
|
|
20230913,175400,200446028,492,492,492,492,0
|
|
20230913,175300,200446028,492,492,492,492,0
|
|
20230913,175200,200446028,492,492,492,492,0
|
|
20230913,175100,200446028,492,492,492,492,0
|
|
20230913,175000,200446028,492,492,492,492,0
|
|
20230913,174900,200446028,492,492,492,492,0
|
|
20230913,174800,200446028,492,492,492,492,13139
|
|
20230913,174700,200446028,492,492,492,492,0
|
|
20230913,174600,200446028,492,492,492,492,0
|
|
20230913,174500,200446028,492,492,492,492,0
|
|
20230913,174400,200446028,492,492,492,492,0
|
|
20230913,174300,200446028,492,492,492,492,0
|
|
20230913,174200,200446028,492,492,492,492,0
|
|
20230913,174100,200446028,492,492,492,492,0
|
|
20230913,174000,200446028,492,492,492,492,0
|
|
20230913,173900,200446028,492,492,492,492,0
|
|
20230913,173800,200446028,492,492,492,492,0
|
|
20230913,173700,200446028,492,492,492,492,0
|
|
20230913,173600,200446028,492,492,492,492,0
|
|
20230913,173500,200446028,492,492,492,492,0
|
|
20230913,173400,200446028,492,492,492,492,0
|
|
20230913,173300,200446028,492,492,492,492,0
|
|
20230913,173200,200446028,492,492,492,492,0
|
|
20230913,173100,200446028,492,492,492,492,0
|
|
20230913,173000,200446028,492,492,492,492,0
|
|
20230913,172900,200446028,492,492,492,492,0
|
|
20230913,172800,200446028,492,492,492,492,0
|
|
20230913,172700,200446028,492,492,492,492,0
|
|
20230913,172600,200446028,492,492,492,492,0
|
|
20230913,172500,200446028,492,492,492,492,0
|
|
20230913,172400,200446028,492,492,492,492,0
|
|
20230913,172300,200446028,492,492,492,492,0
|
|
20230913,172200,200446028,492,492,492,492,0
|
|
20230913,172100,200446028,492,492,492,492,0
|
|
20230913,172000,200446028,492,492,492,492,0
|
|
20230913,171900,200446028,492,492,492,492,0
|
|
20230913,171800,200446028,492,492,492,492,13139
|
|
20230913,171700,200446028,492,492,492,492,0
|
|
20230913,171600,200446028,492,492,492,492,0
|
|
20230913,171500,200446028,492,492,492,492,0
|
|
20230913,171400,200446028,492,492,492,492,0
|
|
20230913,171300,200446028,492,492,492,492,0
|
|
20230913,171200,200446028,492,492,492,492,0
|
|
20230913,171100,200446028,492,492,492,492,0
|
|
20230913,171000,200446028,492,492,492,492,0
|
|
20230913,170900,200446028,492,492,492,492,0
|
|
20230913,170800,200446028,492,492,492,492,0
|
|
20230913,170700,200446028,492,492,492,492,0
|
|
20230913,170600,200446028,492,492,492,492,0
|
|
20230913,170500,200446028,492,492,492,492,0
|
|
20230913,170400,200446028,492,492,492,492,0
|
|
20230913,170300,200446028,492,492,492,492,0
|
|
20230913,170200,200446028,492,492,492,492,0
|
|
20230913,170100,200446028,492,492,492,492,0
|
|
20230913,170000,200446028,492,492,492,492,0
|
|
20230913,165900,200446028,492,492,492,492,0
|
|
20230913,165800,200446028,492,492,492,492,0
|
|
20230913,165700,200446028,492,492,492,492,0
|
|
20230913,165600,200446028,492,492,492,492,0
|
|
20230913,165500,200446028,492,492,492,492,0
|
|
20230913,165400,200446028,492,492,492,492,0
|
|
20230913,165300,200446028,492,492,492,492,0
|
|
20230913,165200,200446028,492,492,492,492,0
|
|
20230913,165100,200446028,492,492,492,492,0
|
|
20230913,165000,200446028,492,492,492,492,0
|
|
20230913,164900,200446028,492,492,492,492,0
|
|
20230913,164800,200446028,492,492,492,492,13139
|
|
20230913,164700,200446028,492,492,492,492,0
|
|
20230913,164600,200446028,492,492,492,492,0
|
|
20230913,164500,200446028,492,492,492,492,0
|
|
20230913,164400,200446028,492,492,492,492,0
|
|
20230913,164300,200446028,492,492,492,492,0
|
|
20230913,164200,200446028,492,492,492,492,0
|
|
20230913,164100,200446028,492,492,492,492,0
|
|
20230913,164000,200446028,492,492,492,492,0
|
|
20230913,163900,200446028,492,492,492,492,0
|
|
20230913,163800,200446028,492,492,492,492,0
|
|
20230913,163700,200446028,492,492,492,492,0
|
|
20230913,163600,200446028,492,492,492,492,0
|
|
20230913,163500,200446028,492,492,492,492,0
|
|
20230913,163400,200446028,492,492,492,492,0
|
|
20230913,163300,200446028,492,492,492,492,0
|
|
20230913,163200,200446028,492,492,492,492,0
|
|
20230913,163100,200446028,492,492,492,492,0
|
|
20230913,163000,200446028,492,492,492,492,0
|
|
20230913,162900,200446028,492,492,492,492,0
|
|
20230913,162800,200446028,492,492,492,492,0
|
|
20230913,162700,200446028,492,492,492,492,0
|
|
20230913,162600,200446028,492,492,492,492,0
|
|
20230913,162500,200446028,492,492,492,492,0
|
|
20230913,162400,200446028,492,492,492,492,0
|
|
20230913,162300,200446028,492,492,492,492,0
|
|
20230913,162200,200446028,492,492,492,492,0
|
|
20230913,162100,200446028,492,492,492,492,0
|
|
20230913,162000,200446028,492,492,492,492,0
|
|
20230913,161900,200446028,492,492,492,492,0
|
|
20230913,161800,200446028,492,492,492,492,13139
|
|
20230913,161700,200446028,492,492,492,492,0
|
|
20230913,161600,200446028,492,492,492,492,0
|
|
20230913,161500,200446028,492,492,492,492,0
|
|
20230913,161400,200446028,492,492,492,492,0
|
|
20230913,161300,200446028,492,492,492,492,0
|
|
20230913,161200,200446028,492,492,492,492,0
|
|
20230913,161100,200446028,492,492,492,492,0
|
|
20230913,161000,200446028,492,492,492,492,0
|
|
20230913,160900,200446028,492,492,492,492,0
|
|
20230913,160800,200446028,492,492,492,492,0
|
|
20230913,160700,200446028,492,492,492,492,0
|
|
20230913,160600,200446028,492,492,492,492,0
|
|
20230913,160500,200446028,492,492,492,492,0
|
|
20230913,160400,200446028,492,492,492,492,0
|
|
20230913,160300,200446028,492,492,492,492,0
|
|
20230913,160200,200446028,492,492,492,492,0
|
|
20230913,160100,200446028,492,492,492,492,0
|
|
20230913,160000,200446028,492,492,492,492,0
|
|
20230913,155900,200446028,492,492,492,492,0
|
|
20230913,155800,200446028,492,492,492,492,0
|
|
20230913,155700,200446028,492,492,492,492,0
|
|
20230913,155600,200446028,492,492,492,492,0
|
|
20230913,155500,200446028,492,492,492,492,0
|
|
20230913,155400,200446028,492,492,492,492,0
|
|
20230913,155300,200446028,492,492,492,492,0
|
|
20230913,155200,200446028,492,492,492,492,0
|
|
20230913,155100,200446028,492,492,492,492,0
|
|
20230913,155000,200446028,492,492,492,492,0
|
|
20230913,154900,200446028,492,492,492,492,0
|
|
20230913,154800,200446028,492,492,492,492,13139
|
|
20230913,154700,200446028,492,492,492,492,0
|
|
20230913,154600,200446028,492,492,492,492,0
|
|
20230913,154500,200446028,492,492,492,492,0
|
|
20230913,154400,200446028,492,492,492,492,0
|
|
20230913,154300,200446028,492,492,492,492,0
|
|
20230913,154200,200446028,492,492,492,492,0
|
|
20230913,154100,200446028,492,492,492,492,0
|
|
20230913,154000,200446028,492,492,492,492,0
|
|
20230913,153900,200446028,492,492,492,492,0
|
|
20230913,153800,200446028,492,492,492,492,0
|
|
20230913,153700,200446028,492,492,492,492,0
|
|
20230913,153600,200446028,492,492,492,492,0
|
|
20230913,153500,200446028,492,492,492,492,0
|
|
20230913,153400,200446028,492,492,492,492,0
|
|
20230913,153300,200446028,492,492,492,492,0
|
|
20230913,153200,200446028,492,492,492,492,0
|
|
20230913,153100,200446028,492,492,492,492,0
|
|
20230913,153000,200446028,492,492,492,492,13139
|
|
20230913,152900,193981640,497,497,497,497,0
|
|
20230913,152800,193981640,497,497,497,497,0
|
|
20230913,152700,193981640,497,497,497,497,0
|
|
20230913,152600,193981640,497,497,497,497,0
|
|
20230913,152500,193981640,497,497,497,497,0
|
|
20230913,152400,193981640,497,497,497,497,0
|
|
20230913,152300,193981640,497,497,497,497,0
|
|
20230913,152200,193981640,497,497,497,497,0
|
|
20230913,152100,193981640,497,497,497,497,0
|
|
20230913,152000,193981640,497,497,497,497,0
|
|
20230913,151900,193981640,497,497,497,497,0
|
|
20230913,151800,193981640,497,497,497,497,1
|
|
20230913,151700,193981143,496,496,496,496,0
|
|
20230913,151600,193981143,496,496,496,496,1
|
|
20230913,151500,193980647,496,496,496,496,1
|
|
20230913,151400,193980151,497,497,497,496,3
|
|
20230913,151300,193978661,493,493,493,493,1781
|
|
20230913,151200,193100628,493,495,495,493,12335
|
|
20230913,151100,187011806,496,496,496,496,53
|
|
20230913,151000,186985518,497,496,497,496,139
|
|
20230913,150900,186916553,496,495,496,495,1458
|
|
20230913,150800,186193386,495,496,496,495,31
|
|
20230913,150700,186178021,496,496,496,496,0
|
|
20230913,150600,186178021,496,496,496,496,0
|
|
20230913,150500,186178021,496,496,496,496,0
|
|
20230913,150400,186178021,496,495,496,495,113
|
|
20230913,150300,186121986,495,495,495,495,317
|
|
20230913,150200,185965071,495,495,495,495,57
|
|
20230913,150100,185936856,495,495,495,495,31
|
|
20230913,150000,185921511,495,494,495,494,1509
|
|
20230913,145900,185174565,494,494,494,494,252
|
|
20230913,145800,185050077,494,494,494,494,1
|
|
20230913,145700,185049583,494,494,494,494,1
|
|
20230913,145600,185049089,494,495,495,494,39
|
|
20230913,145500,185029786,495,495,495,495,12
|
|
20230913,145400,185023846,495,495,495,495,6
|
|
20230913,145300,185020876,495,495,495,495,0
|
|
20230913,145200,185020876,495,495,495,495,0
|
|
20230913,145100,185020876,495,495,495,495,0
|
|
20230913,145000,185020876,495,494,495,494,3
|
|
20230913,144900,185019393,495,494,495,494,16
|
|
20230913,144800,185011488,494,494,494,494,38
|
|
20230913,144700,184992716,495,494,495,494,96
|
|
20230913,144600,184945289,495,495,495,495,15
|
|
20230913,144500,184937864,495,495,495,495,0
|
|
20230913,144400,184937864,495,495,495,495,0
|
|
20230913,144300,184937864,495,495,495,495,0
|
|
20230913,144200,184937864,495,494,495,494,2
|
|
20230913,144100,184936875,494,494,494,494,1
|
|
20230913,144000,184936381,495,494,495,494,2
|
|
20230913,143900,184935392,495,495,495,495,63
|
|
20230913,143800,184904207,495,494,495,494,10
|
|
20230913,143700,184899258,493,493,493,493,0
|
|
20230913,143600,184899258,493,493,493,493,0
|
|
20230913,143500,184899258,493,493,493,493,0
|
|
20230913,143400,184899258,493,493,493,493,0
|
|
20230913,143300,184899258,493,493,493,493,0
|
|
20230913,143200,184899258,493,493,493,493,0
|
|
20230913,143100,184899258,493,493,493,493,0
|
|
20230913,143000,184899258,493,493,493,493,0
|
|
20230913,142900,184899258,493,493,493,493,0
|
|
20230913,142800,184899258,493,495,495,493,2288
|
|
20230913,142700,183770348,497,494,497,494,13251
|
|
20230913,142600,177211219,494,494,494,494,5
|
|
20230913,142500,177208749,494,494,494,494,0
|
|
20230913,142400,177208749,494,494,494,494,4
|
|
20230913,142300,177206773,492,492,492,492,101
|
|
20230913,142200,177157081,492,493,493,492,2000
|
|
20230913,142100,176173001,492,492,492,492,0
|
|
20230913,142000,176173001,492,492,492,492,0
|
|
20230913,141900,176173001,492,492,492,492,0
|
|
20230913,141800,176173001,492,492,492,492,21000
|
|
20230913,141700,165841001,492,492,492,492,0
|
|
20230913,141600,165841001,492,492,492,492,392
|
|
20230913,141500,165648137,491,491,491,491,0
|
|
20230913,141400,165648137,491,492,492,491,10000
|
|
20230913,141300,160738102,490,494,494,490,55018
|
|
20230913,141200,133732282,492,492,492,492,0
|
|
20230913,141100,133732282,492,492,492,492,0
|
|
20230913,141000,133732282,492,497,497,492,35000
|
|
20230913,140900,116460224,497,497,497,497,0
|
|
20230913,140800,116460224,497,497,497,497,424
|
|
20230913,140700,116249496,495,498,498,495,20000
|
|
20230913,140600,106341619,498,498,498,498,0
|
|
20230913,140500,106341619,498,498,498,498,838
|
|
20230913,140400,105924295,500,500,500,500,200
|
|
20230913,140300,105824295,500,500,500,500,0
|
|
20230913,140200,105824295,500,500,500,500,0
|
|
20230913,140100,105824295,500,499,500,499,2
|
|
20230913,140000,105823296,499,499,499,499,0
|
|
20230913,135900,105823296,499,499,499,499,0
|
|
20230913,135800,105823296,499,499,499,499,0
|
|
20230913,135700,105823296,499,499,499,499,4
|
|
20230913,135600,105821300,498,498,498,498,0
|
|
20230913,135500,105821300,498,498,498,498,0
|
|
20230913,135400,105821300,498,499,499,498,10000
|
|
20230913,135300,100835317,500,500,500,500,0
|
|
20230913,135200,100835317,500,500,500,500,0
|
|
20230913,135100,100835317,500,500,500,500,49
|
|
20230913,135000,100810817,500,500,500,500,3
|
|
20230913,134900,100809317,500,500,500,500,9
|
|
20230913,134800,100804817,500,500,500,500,0
|
|
20230913,134700,100804817,500,500,500,500,0
|
|
20230913,134600,100804817,500,500,500,500,0
|
|
20230913,134500,100804817,500,500,500,500,0
|
|
20230913,134400,100804817,500,500,500,500,0
|
|
20230913,134300,100804817,500,500,500,500,0
|
|
20230913,134200,100804817,500,500,500,500,0
|
|
20230913,134100,100804817,500,500,500,500,0
|
|
20230913,134000,100804817,500,500,500,500,0
|
|
20230913,133900,100804817,500,500,500,500,0
|
|
20230913,133800,100804817,500,500,500,500,4256
|
|
20230913,133700,98676817,500,500,500,500,43
|
|
20230913,133600,98655317,501,501,501,501,986
|
|
20230913,133500,98161331,501,501,501,501,205
|
|
20230913,133400,98058626,502,501,502,501,200
|
|
20230913,133300,97958413,501,501,501,501,0
|
|
20230913,133200,97958413,501,501,501,501,200
|
|
20230913,133100,97858213,501,501,501,501,10
|
|
20230913,133000,97853203,500,500,500,500,0
|
|
20230913,132900,97853203,500,500,500,500,0
|
|
20230913,132800,97853203,500,500,500,500,0
|
|
20230913,132700,97853203,500,500,500,500,0
|
|
20230913,132600,97853203,500,500,500,500,0
|
|
20230913,132500,97853203,500,500,500,500,0
|
|
20230913,132400,97853203,500,500,500,500,0
|
|
20230913,132300,97853203,500,500,500,500,0
|
|
20230913,132200,97853203,500,501,501,500,51
|
|
20230913,132100,97827653,501,501,501,501,1500
|
|
20230913,132000,97076153,502,502,502,502,0
|
|
20230913,131900,97076153,502,502,502,502,0
|
|
20230913,131800,97076153,502,502,502,502,2
|
|
20230913,131700,97075149,497,497,497,497,0
|
|
20230913,131600,97075149,497,497,497,497,0
|
|
20230913,131500,97075149,497,497,497,497,0
|
|
20230913,131400,97075149,497,497,497,497,0
|
|
20230913,131300,97075149,497,497,497,497,3
|
|
20230913,131200,97073658,504,498,504,498,10000
|
|
20230913,131100,92091402,497,499,499,497,17523
|
|
20230913,131000,83365342,499,499,499,499,0
|
|
20230913,130900,83365342,499,499,499,499,0
|
|
20230913,130800,83365342,499,499,499,499,0
|
|
20230913,130700,83365342,499,499,499,499,59
|
|
20230913,130600,83335901,499,499,499,499,2000
|
|
20230913,130500,82337901,500,500,500,500,279
|
|
20230913,130400,82198401,500,500,500,500,0
|
|
20230913,130300,82198401,500,500,500,500,8
|
|
20230913,130200,82194401,500,500,500,500,7
|
|
20230913,130100,82190901,500,500,500,500,206
|
|
20230913,130000,82087901,500,500,500,500,0
|
|
20230913,125900,82087901,500,500,500,500,0
|
|
20230913,125800,82087901,500,500,500,500,0
|
|
20230913,125700,82087901,500,500,500,500,494
|
|
20230913,125600,81840901,500,500,500,500,0
|
|
20230913,125500,81840901,500,500,500,500,1
|
|
20230913,125400,81840401,500,500,500,500,0
|
|
20230913,125300,81840401,500,500,500,500,0
|
|
20230913,125200,81840401,500,500,500,500,1
|
|
20230913,125100,81839901,500,500,500,500,1
|
|
20230913,125000,81839401,500,501,501,500,48
|
|
20230913,124900,81815354,500,500,500,500,0
|
|
20230913,124800,81815354,500,500,500,500,0
|
|
20230913,124700,81815354,500,500,500,500,0
|
|
20230913,124600,81815354,500,500,500,500,0
|
|
20230913,124500,81815354,500,500,500,500,0
|
|
20230913,124400,81815354,500,500,500,500,2
|
|
20230913,124300,81814354,500,500,500,500,0
|
|
20230913,124200,81814354,500,500,500,500,292
|
|
20230913,124100,81668354,501,501,501,501,0
|
|
20230913,124000,81668354,501,501,501,501,0
|
|
20230913,123900,81668354,501,501,501,501,0
|
|
20230913,123800,81668354,501,501,501,501,0
|
|
20230913,123700,81668354,501,501,501,501,0
|
|
20230913,123600,81668354,501,501,501,501,0
|
|
20230913,123500,81668354,501,501,501,501,0
|
|
20230913,123400,81668354,501,501,501,501,0
|
|
20230913,123300,81668354,501,501,501,501,0
|
|
20230913,123200,81668354,501,501,501,501,70
|
|
20230913,123100,81633284,500,500,500,500,0
|
|
20230913,123000,81633284,500,500,500,500,0
|
|
20230913,122900,81633284,500,500,500,500,0
|
|
20230913,122800,81633284,500,500,500,500,0
|
|
20230913,122700,81633284,500,500,500,500,4
|
|
20230913,122600,81631284,500,500,500,500,1
|
|
20230913,122500,81630784,500,500,500,500,1496
|
|
20230913,122400,80882784,500,500,500,500,0
|
|
20230913,122300,80882784,500,500,500,500,0
|
|
20230913,122200,80882784,500,500,500,500,13
|
|
20230913,122100,80876284,500,500,500,500,0
|
|
20230913,122000,80876284,500,501,501,500,214
|
|
20230913,121900,80769279,500,500,500,500,194
|
|
20230913,121800,80672279,500,500,500,500,0
|
|
20230913,121700,80672279,500,500,500,500,100
|
|
20230913,121600,80622279,501,501,501,501,0
|
|
20230913,121500,80622279,501,501,501,501,0
|
|
20230913,121400,80622279,501,501,501,501,0
|
|
20230913,121300,80622279,501,501,501,501,11
|
|
20230913,121200,80616768,500,500,500,500,2
|
|
20230913,121100,80615768,500,500,500,500,2
|
|
20230913,121000,80614768,501,501,501,501,0
|
|
20230913,120900,80614768,501,501,501,501,0
|
|
20230913,120800,80614768,501,501,501,501,3
|
|
20230913,120700,80613265,503,503,503,503,0
|
|
20230913,120600,80613265,503,503,503,503,0
|
|
20230913,120500,80613265,503,503,503,503,0
|
|
20230913,120400,80613265,503,503,503,503,1394
|
|
20230913,120300,79912083,503,503,503,503,0
|
|
20230913,120200,79912083,503,503,503,503,0
|
|
20230913,120100,79912083,503,503,503,503,0
|
|
20230913,120000,79912083,503,503,503,503,0
|
|
20230913,115900,79912083,503,503,503,503,0
|
|
20230913,115800,79912083,503,503,503,503,0
|
|
20230913,115700,79912083,503,503,503,503,0
|
|
20230913,115600,79912083,503,503,503,503,6
|
|
20230913,115500,79909065,500,500,500,500,0
|
|
20230913,115400,79909065,500,500,500,500,0
|
|
20230913,115300,79909065,500,500,500,500,0
|
|
20230913,115200,79909065,500,500,500,500,29
|
|
20230913,115100,79894565,501,501,501,501,0
|
|
20230913,115000,79894565,501,501,501,501,0
|
|
20230913,114900,79894565,501,501,501,501,0
|
|
20230913,114800,79894565,501,501,501,501,0
|
|
20230913,114700,79894565,501,501,501,501,0
|
|
20230913,114600,79894565,501,501,501,501,1
|
|
20230913,114500,79894064,502,502,502,502,3
|
|
20230913,114400,79892558,502,502,502,502,0
|
|
20230913,114300,79892558,502,502,502,502,0
|
|
20230913,114200,79892558,502,502,502,502,1
|
|
20230913,114100,79892056,499,499,499,499,0
|
|
20230913,114000,79892056,499,499,499,499,0
|
|
20230913,113900,79892056,499,499,499,499,0
|
|
20230913,113800,79892056,499,499,499,499,0
|
|
20230913,113700,79892056,499,499,499,499,6230
|
|
20230913,113600,76783286,499,499,499,499,0
|
|
20230913,113500,76783286,499,499,499,499,0
|
|
20230913,113400,76783286,499,499,499,499,0
|
|
20230913,113300,76783286,499,499,499,499,0
|
|
20230913,113200,76783286,499,499,499,499,100
|
|
20230913,113100,76733386,500,500,500,500,0
|
|
20230913,113000,76733386,500,500,500,500,20871
|
|
20230913,112900,66297886,500,500,500,500,0
|
|
20230913,112800,66297886,500,500,500,500,0
|
|
20230913,112700,66297886,500,500,500,500,0
|
|
20230913,112600,66297886,500,500,500,500,0
|
|
20230913,112500,66297886,500,500,500,500,0
|
|
20230913,112400,66297886,500,500,500,500,0
|
|
20230913,112300,66297886,500,500,500,500,0
|
|
20230913,112200,66297886,500,500,500,500,0
|
|
20230913,112100,66297886,500,500,500,500,0
|
|
20230913,112000,66297886,500,500,500,500,0
|
|
20230913,111900,66297886,500,500,500,500,0
|
|
20230913,111800,66297886,500,500,500,500,0
|
|
20230913,111700,66297886,500,500,500,500,0
|
|
20230913,111600,66297886,500,500,500,500,0
|
|
20230913,111500,66297886,500,500,500,500,0
|
|
20230913,111400,66297886,500,500,500,500,0
|
|
20230913,111300,66297886,500,500,500,500,0
|
|
20230913,111200,66297886,500,500,500,500,0
|
|
20230913,111100,66297886,500,501,501,500,611
|
|
20230913,111000,65992385,501,501,501,501,0
|
|
20230913,110900,65992385,501,501,501,501,0
|
|
20230913,110800,65992385,501,501,501,501,0
|
|
20230913,110700,65992385,501,501,501,501,0
|
|
20230913,110600,65992385,501,501,501,501,0
|
|
20230913,110500,65992385,501,501,501,501,0
|
|
20230913,110400,65992385,501,501,501,501,0
|
|
20230913,110300,65992385,501,501,501,501,0
|
|
20230913,110200,65992385,501,501,501,501,1
|
|
20230913,110100,65991884,501,501,501,501,0
|
|
20230913,110000,65991884,501,501,501,501,45
|
|
20230913,105900,65969339,501,501,501,501,0
|
|
20230913,105800,65969339,501,501,501,501,0
|
|
20230913,105700,65969339,501,501,501,501,1
|
|
20230913,105600,65968838,500,500,500,500,0
|
|
20230913,105500,65968838,500,500,500,500,0
|
|
20230913,105400,65968838,500,500,500,500,1328
|
|
20230913,105300,65304838,500,500,500,500,0
|
|
20230913,105200,65304838,500,500,500,500,10000
|
|
20230913,105100,60304838,500,500,500,500,1
|
|
20230913,105000,60304338,500,500,500,500,0
|
|
20230913,104900,60304338,500,500,500,500,0
|
|
20230913,104800,60304338,500,500,500,500,0
|
|
20230913,104700,60304338,500,500,500,500,0
|
|
20230913,104600,60304338,500,500,500,500,0
|
|
20230913,104500,60304338,500,500,500,500,0
|
|
20230913,104400,60304338,500,501,501,500,8
|
|
20230913,104300,60300337,500,500,500,500,1
|
|
20230913,104200,60299837,500,500,500,500,0
|
|
20230913,104100,60299837,500,500,500,500,0
|
|
20230913,104000,60299837,500,500,500,500,0
|
|
20230913,103900,60299837,500,500,500,500,0
|
|
20230913,103800,60299837,500,500,500,500,0
|
|
20230913,103700,60299837,500,500,500,500,0
|
|
20230913,103600,60299837,500,500,500,500,0
|
|
20230913,103500,60299837,500,500,500,500,0
|
|
20230913,103400,60299837,500,500,500,500,0
|
|
20230913,103300,60299837,500,500,500,500,0
|
|
20230913,103200,60299837,500,500,500,500,0
|
|
20230913,103100,60299837,500,500,500,500,0
|
|
20230913,103000,60299837,500,500,500,500,1165
|
|
20230913,102900,59717337,503,502,503,502,10
|
|
20230913,102800,59712315,500,500,500,500,39
|
|
20230913,102700,59692815,503,502,503,502,100
|
|
20230913,102600,59642555,503,502,503,502,100
|
|
20230913,102500,59592350,501,501,501,501,0
|
|
20230913,102400,59592350,501,501,501,501,1000
|
|
20230913,102300,59091350,502,502,502,502,0
|
|
20230913,102200,59091350,502,502,502,502,1
|
|
20230913,102100,59090848,500,500,500,500,0
|
|
20230913,102000,59090848,500,500,500,500,0
|
|
20230913,101900,59090848,500,500,500,500,0
|
|
20230913,101800,59090848,500,500,500,500,290
|
|
20230913,101700,58945848,500,500,500,500,0
|
|
20230913,101600,58945848,500,500,500,500,0
|
|
20230913,101500,58945848,500,500,500,500,0
|
|
20230913,101400,58945848,500,501,501,500,26
|
|
20230913,101300,58932832,500,500,500,500,0
|
|
20230913,101200,58932832,500,500,500,500,0
|
|
20230913,101100,58932832,500,504,504,500,25184
|
|
20230913,101000,46338352,504,504,504,504,10
|
|
20230913,100900,46333312,505,503,505,503,4010
|
|
20230913,100800,44310249,500,500,500,500,0
|
|
20230913,100700,44310249,500,500,500,500,0
|
|
20230913,100600,44310249,500,500,500,500,0
|
|
20230913,100500,44310249,500,500,500,500,0
|
|
20230913,100400,44310249,500,500,500,500,0
|
|
20230913,100300,44310249,500,500,500,500,0
|
|
20230913,100200,44310249,500,500,500,500,0
|
|
20230913,100100,44310249,500,501,501,500,272
|
|
20230913,100000,44174248,501,501,501,501,507
|
|
20230913,095900,43920241,500,500,500,500,0
|
|
20230913,095800,43920241,500,500,500,500,0
|
|
20230913,095700,43920241,500,501,501,500,25
|
|
20230913,095600,43907721,501,501,501,501,2631
|
|
20230913,095500,42589590,501,501,501,501,1000
|
|
20230913,095400,42088590,501,503,503,501,10226
|
|
20230913,095300,36951319,503,506,506,503,1086
|
|
20230913,095200,36404933,508,508,508,508,0
|
|
20230913,095100,36404933,508,508,508,508,0
|
|
20230913,095000,36404933,508,508,508,508,50
|
|
20230913,094900,36379533,509,509,509,509,0
|
|
20230913,094800,36379533,509,509,509,509,0
|
|
20230913,094700,36379533,509,509,509,509,0
|
|
20230913,094600,36379533,509,509,509,509,0
|
|
20230913,094500,36379533,509,509,509,509,0
|
|
20230913,094400,36379533,509,506,509,506,5000
|
|
20230913,094300,33842408,506,506,506,506,0
|
|
20230913,094200,33842408,506,506,506,506,0
|
|
20230913,094100,33842408,506,506,506,506,0
|
|
20230913,094000,33842408,506,506,506,506,0
|
|
20230913,093900,33842408,506,506,506,506,0
|
|
20230913,093800,33842408,506,506,506,506,0
|
|
20230913,093700,33842408,506,506,506,506,0
|
|
20230913,093600,33842408,506,506,506,506,0
|
|
20230913,093500,33842408,506,505,506,505,1766
|
|
20230913,093400,32950573,505,505,505,505,0
|
|
20230913,093300,32950573,505,505,505,505,1
|
|
20230913,093200,32950068,505,505,505,505,0
|
|
20230913,093100,32950068,505,504,505,504,451
|
|
20230913,093000,32722690,503,502,503,502,7995
|
|
20230913,092900,28702032,502,502,502,502,0
|
|
20230913,092800,28702032,502,502,502,502,0
|
|
20230913,092700,28702032,502,502,502,502,0
|
|
20230913,092600,28702032,502,502,502,500,305
|
|
20230913,092500,28549520,502,502,502,502,516
|
|
20230913,092400,28290488,502,502,502,502,0
|
|
20230913,092300,28290488,502,502,502,502,9
|
|
20230913,092200,28285970,503,503,503,503,17
|
|
20230913,092100,28277419,499,499,499,499,0
|
|
20230913,092000,28277419,499,499,499,499,0
|
|
20230913,091900,28277419,499,500,500,499,200
|
|
20230913,091800,28177615,499,499,499,499,0
|
|
20230913,091700,28177615,499,502,502,499,11147
|
|
20230913,091600,22603593,503,503,503,503,675
|
|
20230913,091500,22264068,503,503,503,503,137
|
|
20230913,091400,22195157,502,502,502,502,66
|
|
20230913,091300,22162025,503,503,503,503,7
|
|
20230913,091200,22158504,504,504,504,500,20449
|
|
20230913,091100,11930297,499,499,499,499,0
|
|
20230913,091000,11930297,499,503,503,499,15000
|
|
20230913,090900,4424659,502,502,502,502,0
|
|
20230913,090800,4424659,502,502,502,502,0
|
|
20230913,090700,4424659,502,502,503,502,6250
|
|
20230913,090600,1284611,503,504,504,503,195
|
|
20230913,090500,1186351,505,506,506,505,480
|
|
20230913,090400,943945,507,507,507,507,88
|
|
20230913,090300,899329,508,508,508,507,457
|
|
20230913,090200,667299,509,509,509,509,5
|
|
20230913,090100,664754,509,509,509,509,0
|
|
20230913,090000,664754,509,509,509,509,1306
|