591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184800,27913549,499,499,499,499,923
|
|
20230918,184700,27913549,499,499,499,499,0
|
|
20230918,184600,27913549,499,499,499,499,0
|
|
20230918,184500,27913549,499,499,499,499,0
|
|
20230918,184400,27913549,499,499,499,499,0
|
|
20230918,184300,27913549,499,499,499,499,0
|
|
20230918,184200,27913549,499,499,499,499,0
|
|
20230918,184100,27913549,499,499,499,499,0
|
|
20230918,184000,27913549,499,499,499,499,0
|
|
20230918,183900,27913549,499,499,499,499,0
|
|
20230918,183800,27913549,499,499,499,499,0
|
|
20230918,183700,27913549,499,499,499,499,0
|
|
20230918,183600,27913549,499,499,499,499,0
|
|
20230918,183500,27913549,499,499,499,499,0
|
|
20230918,183400,27913549,499,499,499,499,0
|
|
20230918,183300,27913549,499,499,499,499,0
|
|
20230918,183200,27913549,499,499,499,499,0
|
|
20230918,183100,27913549,499,499,499,499,0
|
|
20230918,183000,27913549,499,499,499,499,0
|
|
20230918,182900,27913549,499,499,499,499,0
|
|
20230918,182800,27913549,499,499,499,499,0
|
|
20230918,182700,27913549,499,499,499,499,0
|
|
20230918,182600,27913549,499,499,499,499,0
|
|
20230918,182500,27913549,499,499,499,499,0
|
|
20230918,182400,27913549,499,499,499,499,0
|
|
20230918,182300,27913549,499,499,499,499,0
|
|
20230918,182200,27913549,499,499,499,499,0
|
|
20230918,182100,27913549,499,499,499,499,0
|
|
20230918,182000,27913549,499,499,499,499,0
|
|
20230918,181900,27913549,499,499,499,499,0
|
|
20230918,181800,27913549,499,499,499,499,923
|
|
20230918,181700,27913549,499,499,499,499,0
|
|
20230918,181600,27913549,499,499,499,499,0
|
|
20230918,181500,27913549,499,499,499,499,0
|
|
20230918,181400,27913549,499,499,499,499,0
|
|
20230918,181300,27913549,499,499,499,499,0
|
|
20230918,181200,27913549,499,499,499,499,0
|
|
20230918,181100,27913549,499,499,499,499,0
|
|
20230918,181000,27913549,499,499,499,499,0
|
|
20230918,180900,27913549,499,499,499,499,0
|
|
20230918,180800,27913549,499,499,499,499,0
|
|
20230918,180700,27913549,499,499,499,499,0
|
|
20230918,180600,27913549,499,499,499,499,0
|
|
20230918,180500,27913549,499,499,499,499,0
|
|
20230918,180400,27913549,499,499,499,499,0
|
|
20230918,180300,27913549,499,499,499,499,0
|
|
20230918,180200,27913549,499,499,499,499,0
|
|
20230918,180100,27913549,499,499,499,499,0
|
|
20230918,180000,27913549,499,499,499,499,0
|
|
20230918,175900,27913549,499,499,499,499,0
|
|
20230918,175800,27913549,499,499,499,499,0
|
|
20230918,175700,27913549,499,499,499,499,0
|
|
20230918,175600,27913549,499,499,499,499,0
|
|
20230918,175500,27913549,499,499,499,499,0
|
|
20230918,175400,27913549,499,499,499,499,0
|
|
20230918,175300,27913549,499,499,499,499,0
|
|
20230918,175200,27913549,499,499,499,499,0
|
|
20230918,175100,27913549,499,499,499,499,0
|
|
20230918,175000,27913549,499,499,499,499,0
|
|
20230918,174900,27913549,499,499,499,499,0
|
|
20230918,174800,27913549,499,499,499,499,923
|
|
20230918,174700,27913549,499,499,499,499,0
|
|
20230918,174600,27913549,499,499,499,499,0
|
|
20230918,174500,27913549,499,499,499,499,0
|
|
20230918,174400,27913549,499,499,499,499,0
|
|
20230918,174300,27913549,499,499,499,499,0
|
|
20230918,174200,27913549,499,499,499,499,0
|
|
20230918,174100,27913549,499,499,499,499,0
|
|
20230918,174000,27913549,499,499,499,499,0
|
|
20230918,173900,27913549,499,499,499,499,0
|
|
20230918,173800,27913549,499,499,499,499,0
|
|
20230918,173700,27913549,499,499,499,499,0
|
|
20230918,173600,27913549,499,499,499,499,0
|
|
20230918,173500,27913549,499,499,499,499,0
|
|
20230918,173400,27913549,499,499,499,499,0
|
|
20230918,173300,27913549,499,499,499,499,0
|
|
20230918,173200,27913549,499,499,499,499,0
|
|
20230918,173100,27913549,499,499,499,499,0
|
|
20230918,173000,27913549,499,499,499,499,0
|
|
20230918,172900,27913549,499,499,499,499,0
|
|
20230918,172800,27913549,499,499,499,499,0
|
|
20230918,172700,27913549,499,499,499,499,0
|
|
20230918,172600,27913549,499,499,499,499,0
|
|
20230918,172500,27913549,499,499,499,499,0
|
|
20230918,172400,27913549,499,499,499,499,0
|
|
20230918,172300,27913549,499,499,499,499,0
|
|
20230918,172200,27913549,499,499,499,499,0
|
|
20230918,172100,27913549,499,499,499,499,0
|
|
20230918,172000,27913549,499,499,499,499,0
|
|
20230918,171900,27913549,499,499,499,499,0
|
|
20230918,171800,27913549,499,499,499,499,923
|
|
20230918,171700,27913549,499,499,499,499,0
|
|
20230918,171600,27913549,499,499,499,499,0
|
|
20230918,171500,27913549,499,499,499,499,0
|
|
20230918,171400,27913549,499,499,499,499,0
|
|
20230918,171300,27913549,499,499,499,499,0
|
|
20230918,171200,27913549,499,499,499,499,0
|
|
20230918,171100,27913549,499,499,499,499,0
|
|
20230918,171000,27913549,499,499,499,499,0
|
|
20230918,170900,27913549,499,499,499,499,0
|
|
20230918,170800,27913549,499,499,499,499,0
|
|
20230918,170700,27913549,499,499,499,499,0
|
|
20230918,170600,27913549,499,499,499,499,0
|
|
20230918,170500,27913549,499,499,499,499,0
|
|
20230918,170400,27913549,499,499,499,499,0
|
|
20230918,170300,27913549,499,499,499,499,0
|
|
20230918,170200,27913549,499,499,499,499,0
|
|
20230918,170100,27913549,499,499,499,499,0
|
|
20230918,170000,27913549,499,499,499,499,0
|
|
20230918,165900,27913549,499,499,499,499,0
|
|
20230918,165800,27913549,499,499,499,499,0
|
|
20230918,165700,27913549,499,499,499,499,0
|
|
20230918,165600,27913549,499,499,499,499,0
|
|
20230918,165500,27913549,499,499,499,499,0
|
|
20230918,165400,27913549,499,499,499,499,0
|
|
20230918,165300,27913549,499,499,499,499,0
|
|
20230918,165200,27913549,499,499,499,499,0
|
|
20230918,165100,27913549,499,499,499,499,0
|
|
20230918,165000,27913549,499,499,499,499,0
|
|
20230918,164900,27913549,499,499,499,499,0
|
|
20230918,164800,27913549,499,499,499,499,923
|
|
20230918,164700,27913549,499,499,499,499,0
|
|
20230918,164600,27913549,499,499,499,499,0
|
|
20230918,164500,27913549,499,499,499,499,0
|
|
20230918,164400,27913549,499,499,499,499,0
|
|
20230918,164300,27913549,499,499,499,499,0
|
|
20230918,164200,27913549,499,499,499,499,0
|
|
20230918,164100,27913549,499,499,499,499,0
|
|
20230918,164000,27913549,499,499,499,499,0
|
|
20230918,163900,27913549,499,499,499,499,0
|
|
20230918,163800,27913549,499,499,499,499,0
|
|
20230918,163700,27913549,499,499,499,499,0
|
|
20230918,163600,27913549,499,499,499,499,0
|
|
20230918,163500,27913549,499,499,499,499,0
|
|
20230918,163400,27913549,499,499,499,499,0
|
|
20230918,163300,27913549,499,499,499,499,0
|
|
20230918,163200,27913549,499,499,499,499,0
|
|
20230918,163100,27913549,499,499,499,499,0
|
|
20230918,163000,27913549,499,499,499,499,0
|
|
20230918,162900,27913549,499,499,499,499,0
|
|
20230918,162800,27913549,499,499,499,499,0
|
|
20230918,162700,27913549,499,499,499,499,0
|
|
20230918,162600,27913549,499,499,499,499,0
|
|
20230918,162500,27913549,499,499,499,499,0
|
|
20230918,162400,27913549,499,499,499,499,0
|
|
20230918,162300,27913549,499,499,499,499,0
|
|
20230918,162200,27913549,499,499,499,499,0
|
|
20230918,162100,27913549,499,499,499,499,0
|
|
20230918,162000,27913549,499,499,499,499,0
|
|
20230918,161900,27913549,499,499,499,499,0
|
|
20230918,161800,27913549,499,499,499,499,923
|
|
20230918,161700,27913549,499,499,499,499,0
|
|
20230918,161600,27913549,499,499,499,499,0
|
|
20230918,161500,27913549,499,499,499,499,0
|
|
20230918,161400,27913549,499,499,499,499,0
|
|
20230918,161300,27913549,499,499,499,499,0
|
|
20230918,161200,27913549,499,499,499,499,0
|
|
20230918,161100,27913549,499,499,499,499,0
|
|
20230918,161000,27913549,499,499,499,499,0
|
|
20230918,160900,27913549,499,499,499,499,0
|
|
20230918,160800,27913549,499,499,499,499,0
|
|
20230918,160700,27913549,499,499,499,499,0
|
|
20230918,160600,27913549,499,499,499,499,0
|
|
20230918,160500,27913549,499,499,499,499,0
|
|
20230918,160400,27913549,499,499,499,499,0
|
|
20230918,160300,27913549,499,499,499,499,0
|
|
20230918,160200,27913549,499,499,499,499,0
|
|
20230918,160100,27913549,499,499,499,499,0
|
|
20230918,160000,27913549,499,499,499,499,0
|
|
20230918,155900,27913549,499,499,499,499,0
|
|
20230918,155800,27913549,499,499,499,499,0
|
|
20230918,155700,27913549,499,499,499,499,0
|
|
20230918,155600,27913549,499,499,499,499,0
|
|
20230918,155500,27913549,499,499,499,499,0
|
|
20230918,155400,27913549,499,499,499,499,0
|
|
20230918,155300,27913549,499,499,499,499,0
|
|
20230918,155200,27913549,499,499,499,499,0
|
|
20230918,155100,27913549,499,499,499,499,0
|
|
20230918,155000,27913549,499,499,499,499,0
|
|
20230918,154900,27913549,499,499,499,499,0
|
|
20230918,154800,27913549,499,499,499,499,923
|
|
20230918,154700,27913549,499,499,499,499,0
|
|
20230918,154600,27913549,499,499,499,499,0
|
|
20230918,154500,27913549,499,499,499,499,0
|
|
20230918,154400,27913549,499,499,499,499,0
|
|
20230918,154300,27913549,499,499,499,499,0
|
|
20230918,154200,27913549,499,499,499,499,0
|
|
20230918,154100,27913549,499,499,499,499,0
|
|
20230918,154000,27913549,499,499,499,499,0
|
|
20230918,153900,27913549,499,499,499,499,0
|
|
20230918,153800,27913549,499,499,499,499,0
|
|
20230918,153700,27913549,499,499,499,499,0
|
|
20230918,153600,27913549,499,499,499,499,0
|
|
20230918,153500,27913549,499,499,499,499,0
|
|
20230918,153400,27913549,499,499,499,499,0
|
|
20230918,153300,27913549,499,499,499,499,0
|
|
20230918,153200,27913549,499,499,499,499,0
|
|
20230918,153100,27913549,499,499,499,499,0
|
|
20230918,153000,27913549,499,499,499,499,923
|
|
20230918,152900,27452972,494,494,494,494,0
|
|
20230918,152800,27452972,494,494,494,494,0
|
|
20230918,152700,27452972,494,494,494,494,0
|
|
20230918,152600,27452972,494,494,494,494,0
|
|
20230918,152500,27452972,494,494,494,494,0
|
|
20230918,152400,27452972,494,494,494,494,0
|
|
20230918,152300,27452972,494,494,494,494,0
|
|
20230918,152200,27452972,494,494,494,494,0
|
|
20230918,152100,27452972,494,494,494,494,0
|
|
20230918,152000,27452972,494,494,494,494,0
|
|
20230918,151900,27452972,494,494,494,494,0
|
|
20230918,151800,27452972,494,498,498,494,43
|
|
20230918,151700,27431726,494,496,496,494,10042
|
|
20230918,151600,22467524,496,496,496,496,41
|
|
20230918,151500,22447188,496,496,496,496,42
|
|
20230918,151400,22426356,496,496,496,496,41
|
|
20230918,151300,22406020,496,496,496,496,42
|
|
20230918,151200,22385188,496,496,496,496,51
|
|
20230918,151100,22359892,496,496,496,496,42
|
|
20230918,151000,22339060,498,496,498,496,142
|
|
20230918,150900,22268427,496,496,496,496,42
|
|
20230918,150800,22247595,496,496,496,496,51
|
|
20230918,150700,22222299,496,496,496,496,42
|
|
20230918,150600,22201467,496,496,496,496,42
|
|
20230918,150500,22180635,496,496,496,496,41
|
|
20230918,150400,22160299,496,496,496,496,478
|
|
20230918,150300,21923211,496,496,496,496,41
|
|
20230918,150200,21902875,496,496,496,496,2042
|
|
20230918,150100,20890043,496,496,496,496,41
|
|
20230918,150000,20869707,496,496,496,496,42
|
|
20230918,145900,20848875,496,496,496,496,41
|
|
20230918,145800,20828539,496,496,496,496,42
|
|
20230918,145700,20807707,496,496,496,496,41
|
|
20230918,145600,20787371,496,496,496,496,42
|
|
20230918,145500,20766539,496,496,496,496,142
|
|
20230918,145400,20696107,496,496,496,496,41
|
|
20230918,145300,20675771,496,496,496,496,42
|
|
20230918,145200,20654939,496,499,499,496,55
|
|
20230918,145100,20627617,496,496,496,496,42
|
|
20230918,145000,20606785,496,496,496,496,41
|
|
20230918,144900,20586449,496,496,496,496,42
|
|
20230918,144800,20565617,496,496,496,496,41
|
|
20230918,144700,20545281,500,496,500,496,45
|
|
20230918,144600,20522955,496,498,500,496,43
|
|
20230918,144500,20501621,499,496,499,496,46
|
|
20230918,144400,20478796,500,496,500,496,47
|
|
20230918,144300,20455471,499,496,499,496,42
|
|
20230918,144200,20434636,499,496,499,496,43
|
|
20230918,144100,20413305,499,499,499,496,45
|
|
20230918,144000,20390973,496,496,496,496,42
|
|
20230918,143900,20370141,496,496,496,496,41
|
|
20230918,143800,20349805,499,496,499,496,43
|
|
20230918,143700,20328474,496,497,497,496,73
|
|
20230918,143600,20292234,496,498,498,496,1042
|
|
20230918,143500,19773402,498,496,498,496,42
|
|
20230918,143400,19752568,498,496,498,496,43
|
|
20230918,143300,19731238,498,496,498,496,43
|
|
20230918,143200,19709908,499,496,499,496,68
|
|
20230918,143100,19676099,499,499,499,496,44
|
|
20230918,143000,19654269,496,496,496,496,41
|
|
20230918,142900,19633933,496,496,496,496,42
|
|
20230918,142800,19613101,496,496,496,496,41
|
|
20230918,142700,19592765,496,496,496,496,42
|
|
20230918,142600,19571933,496,496,496,496,41
|
|
20230918,142500,19551597,497,497,497,497,587
|
|
20230918,142400,19259858,496,496,496,496,41
|
|
20230918,142300,19239522,496,496,496,496,42
|
|
20230918,142200,19218690,496,496,496,496,42
|
|
20230918,142100,19197858,496,496,496,496,41
|
|
20230918,142000,19177522,496,496,496,496,42
|
|
20230918,141900,19156690,496,496,496,496,41
|
|
20230918,141800,19136354,498,496,498,496,52
|
|
20230918,141700,19110542,498,496,498,496,42
|
|
20230918,141600,19089708,496,496,496,496,42
|
|
20230918,141500,19068876,496,496,496,496,41
|
|
20230918,141400,19048540,496,496,496,496,42
|
|
20230918,141300,19027708,496,496,496,496,41
|
|
20230918,141200,19007372,496,496,496,496,42
|
|
20230918,141100,18986540,496,496,496,496,42
|
|
20230918,141000,18965708,496,496,496,496,41
|
|
20230918,140900,18945372,496,496,496,496,42
|
|
20230918,140800,18924540,496,496,496,496,41
|
|
20230918,140700,18904204,496,496,496,496,42
|
|
20230918,140600,18883372,496,496,496,496,41
|
|
20230918,140500,18863036,496,496,496,496,42
|
|
20230918,140400,18842204,498,496,498,496,42
|
|
20230918,140300,18821370,498,498,498,496,44
|
|
20230918,140200,18799542,496,496,496,496,41
|
|
20230918,140100,18779206,500,500,500,500,0
|
|
20230918,140000,18779206,500,500,500,500,0
|
|
20230918,135900,18779206,500,497,500,497,15
|
|
20230918,135800,18771748,497,497,497,497,1
|
|
20230918,135700,18771251,496,496,496,496,0
|
|
20230918,135600,18771251,496,496,496,496,0
|
|
20230918,135500,18771251,496,496,496,496,0
|
|
20230918,135400,18771251,496,496,496,496,0
|
|
20230918,135300,18771251,496,496,496,496,0
|
|
20230918,135200,18771251,496,496,496,496,0
|
|
20230918,135100,18771251,496,496,496,496,0
|
|
20230918,135000,18771251,496,496,496,496,0
|
|
20230918,134900,18771251,496,496,496,496,0
|
|
20230918,134800,18771251,496,496,496,496,0
|
|
20230918,134700,18771251,496,496,496,496,0
|
|
20230918,134600,18771251,496,496,496,496,0
|
|
20230918,134500,18771251,496,496,496,496,0
|
|
20230918,134400,18771251,496,496,496,496,0
|
|
20230918,134300,18771251,496,496,496,496,1461
|
|
20230918,134200,18046595,495,495,495,495,0
|
|
20230918,134100,18046595,495,495,495,495,0
|
|
20230918,134000,18046595,495,495,495,495,1
|
|
20230918,133900,18046100,496,496,496,496,200
|
|
20230918,133800,17946900,496,496,496,496,0
|
|
20230918,133700,17946900,496,496,496,496,0
|
|
20230918,133600,17946900,496,495,496,495,7
|
|
20230918,133500,17943434,498,494,498,494,2
|
|
20230918,133400,17942442,498,496,498,496,8
|
|
20230918,133300,17938472,497,497,497,497,200
|
|
20230918,133200,17839072,498,498,498,498,0
|
|
20230918,133100,17839072,498,498,498,498,1
|
|
20230918,133000,17838574,494,494,494,494,0
|
|
20230918,132900,17838574,494,494,494,494,0
|
|
20230918,132800,17838574,494,494,494,494,0
|
|
20230918,132700,17838574,494,494,494,494,0
|
|
20230918,132600,17838574,494,494,494,494,0
|
|
20230918,132500,17838574,494,494,494,494,0
|
|
20230918,132400,17838574,494,494,494,494,0
|
|
20230918,132300,17838574,494,494,494,494,0
|
|
20230918,132200,17838574,494,494,494,494,0
|
|
20230918,132100,17838574,494,494,494,494,0
|
|
20230918,132000,17838574,494,494,494,494,0
|
|
20230918,131900,17838574,494,494,494,494,0
|
|
20230918,131800,17838574,494,494,494,494,716
|
|
20230918,131700,17484870,494,494,494,494,0
|
|
20230918,131600,17484870,494,494,494,494,0
|
|
20230918,131500,17484870,494,494,494,494,0
|
|
20230918,131400,17484870,494,494,494,494,0
|
|
20230918,131300,17484870,494,494,494,494,0
|
|
20230918,131200,17484870,494,494,494,494,0
|
|
20230918,131100,17484870,494,494,494,494,0
|
|
20230918,131000,17484870,494,494,494,494,0
|
|
20230918,130900,17484870,494,494,494,494,0
|
|
20230918,130800,17484870,494,494,494,494,0
|
|
20230918,130700,17484870,494,494,494,494,0
|
|
20230918,130600,17484870,494,494,494,494,0
|
|
20230918,130500,17484870,494,494,494,494,9852
|
|
20230918,130400,12617982,494,494,494,494,0
|
|
20230918,130300,12617982,494,494,494,494,0
|
|
20230918,130200,12617982,494,494,494,494,432
|
|
20230918,130100,12404574,494,494,494,494,0
|
|
20230918,130000,12404574,494,494,494,494,0
|
|
20230918,125900,12404574,494,494,494,494,0
|
|
20230918,125800,12404574,494,494,494,494,0
|
|
20230918,125700,12404574,494,494,494,494,0
|
|
20230918,125600,12404574,494,494,494,494,0
|
|
20230918,125500,12404574,494,494,494,494,0
|
|
20230918,125400,12404574,494,494,494,494,0
|
|
20230918,125300,12404574,494,495,495,494,80
|
|
20230918,125200,12365003,495,495,495,495,0
|
|
20230918,125100,12365003,495,495,495,495,13
|
|
20230918,125000,12358568,495,495,495,495,0
|
|
20230918,124900,12358568,495,496,496,495,1000
|
|
20230918,124800,11863567,498,499,499,498,176
|
|
20230918,124700,11775819,500,497,500,496,1025
|
|
20230918,124600,11264512,497,497,497,497,45
|
|
20230918,124500,11242147,498,498,498,498,0
|
|
20230918,124400,11242147,498,498,498,498,0
|
|
20230918,124300,11242147,498,496,498,496,100
|
|
20230918,124200,11192433,496,496,496,496,0
|
|
20230918,124100,11192433,496,496,496,496,0
|
|
20230918,124000,11192433,496,496,496,496,0
|
|
20230918,123900,11192433,496,496,496,496,0
|
|
20230918,123800,11192433,496,496,496,496,0
|
|
20230918,123700,11192433,496,496,496,496,0
|
|
20230918,123600,11192433,496,496,496,496,0
|
|
20230918,123500,11192433,496,496,496,496,0
|
|
20230918,123400,11192433,496,496,496,496,1
|
|
20230918,123300,11191937,496,496,496,496,0
|
|
20230918,123200,11191937,496,496,496,496,0
|
|
20230918,123100,11191937,496,496,496,496,0
|
|
20230918,123000,11191937,496,496,496,496,0
|
|
20230918,122900,11191937,496,496,496,496,0
|
|
20230918,122800,11191937,496,496,496,496,0
|
|
20230918,122700,11191937,496,496,496,496,0
|
|
20230918,122600,11191937,496,496,496,496,0
|
|
20230918,122500,11191937,496,496,496,496,0
|
|
20230918,122400,11191937,496,496,496,496,0
|
|
20230918,122300,11191937,496,496,496,496,1
|
|
20230918,122200,11191441,496,496,496,496,0
|
|
20230918,122100,11191441,496,496,496,496,0
|
|
20230918,122000,11191441,496,496,496,496,0
|
|
20230918,121900,11191441,496,496,496,496,0
|
|
20230918,121800,11191441,496,496,496,496,0
|
|
20230918,121700,11191441,496,496,496,496,0
|
|
20230918,121600,11191441,496,496,496,496,0
|
|
20230918,121500,11191441,496,496,496,496,0
|
|
20230918,121400,11191441,496,496,496,496,1
|
|
20230918,121300,11190945,496,496,496,496,0
|
|
20230918,121200,11190945,496,496,496,496,0
|
|
20230918,121100,11190945,496,496,496,496,0
|
|
20230918,121000,11190945,496,496,496,496,0
|
|
20230918,120900,11190945,496,496,496,496,0
|
|
20230918,120800,11190945,496,496,496,496,0
|
|
20230918,120700,11190945,496,496,496,496,0
|
|
20230918,120600,11190945,496,498,498,496,1382
|
|
20230918,120500,10504039,497,497,497,497,0
|
|
20230918,120400,10504039,497,497,497,497,10
|
|
20230918,120300,10499069,497,497,497,497,10
|
|
20230918,120200,10494099,497,497,497,497,270
|
|
20230918,120100,10359909,497,497,497,497,2
|
|
20230918,120000,10358915,498,498,498,498,0
|
|
20230918,115900,10358915,498,498,498,498,0
|
|
20230918,115800,10358915,498,498,498,498,0
|
|
20230918,115700,10358915,498,498,498,498,0
|
|
20230918,115600,10358915,498,498,498,498,0
|
|
20230918,115500,10358915,498,498,498,498,0
|
|
20230918,115400,10358915,498,498,498,498,0
|
|
20230918,115300,10358915,498,498,498,498,0
|
|
20230918,115200,10358915,498,498,498,498,0
|
|
20230918,115100,10358915,498,498,498,498,0
|
|
20230918,115000,10358915,498,498,498,498,0
|
|
20230918,114900,10358915,498,498,498,498,0
|
|
20230918,114800,10358915,498,498,498,498,0
|
|
20230918,114700,10358915,498,498,498,498,0
|
|
20230918,114600,10358915,498,498,498,498,0
|
|
20230918,114500,10358915,498,498,498,498,0
|
|
20230918,114400,10358915,498,498,498,498,0
|
|
20230918,114300,10358915,498,498,498,498,0
|
|
20230918,114200,10358915,498,498,498,498,0
|
|
20230918,114100,10358915,498,498,498,498,0
|
|
20230918,114000,10358915,498,498,498,498,0
|
|
20230918,113900,10358915,498,498,498,498,0
|
|
20230918,113800,10358915,498,498,498,498,0
|
|
20230918,113700,10358915,498,498,498,498,0
|
|
20230918,113600,10358915,498,498,498,498,0
|
|
20230918,113500,10358915,498,498,498,498,0
|
|
20230918,113400,10358915,498,498,498,498,0
|
|
20230918,113300,10358915,498,498,498,498,1000
|
|
20230918,113200,9860915,498,498,498,498,0
|
|
20230918,113100,9860915,498,498,498,498,0
|
|
20230918,113000,9860915,498,498,498,498,0
|
|
20230918,112900,9860915,498,498,498,498,0
|
|
20230918,112800,9860915,498,498,498,498,0
|
|
20230918,112700,9860915,498,498,498,498,0
|
|
20230918,112600,9860915,498,498,498,498,0
|
|
20230918,112500,9860915,498,498,498,498,0
|
|
20230918,112400,9860915,498,498,498,498,6
|
|
20230918,112300,9857927,494,494,494,494,0
|
|
20230918,112200,9857927,494,494,494,494,0
|
|
20230918,112100,9857927,494,494,494,494,0
|
|
20230918,112000,9857927,494,494,494,494,0
|
|
20230918,111900,9857927,494,494,494,494,1
|
|
20230918,111800,9857433,496,496,496,496,0
|
|
20230918,111700,9857433,496,496,496,496,0
|
|
20230918,111600,9857433,496,496,496,496,3
|
|
20230918,111500,9855945,497,497,497,497,0
|
|
20230918,111400,9855945,497,497,497,497,18
|
|
20230918,111300,9846999,498,498,498,498,90
|
|
20230918,111200,9802179,499,499,499,499,0
|
|
20230918,111100,9802179,499,496,499,496,420
|
|
20230918,111000,9593020,497,497,497,497,0
|
|
20230918,110900,9593020,497,497,497,497,0
|
|
20230918,110800,9593020,497,497,497,497,0
|
|
20230918,110700,9593020,497,497,497,497,0
|
|
20230918,110600,9593020,497,497,497,497,100
|
|
20230918,110500,9543320,497,497,497,497,0
|
|
20230918,110400,9543320,497,497,497,497,3
|
|
20230918,110300,9541829,494,495,495,494,3000
|
|
20230918,110200,8059394,495,495,495,495,0
|
|
20230918,110100,8059394,495,495,495,495,0
|
|
20230918,110000,8059394,495,495,495,495,0
|
|
20230918,105900,8059394,495,495,495,495,0
|
|
20230918,105800,8059394,495,495,495,495,0
|
|
20230918,105700,8059394,495,495,495,495,0
|
|
20230918,105600,8059394,495,495,495,495,0
|
|
20230918,105500,8059394,495,495,495,495,0
|
|
20230918,105400,8059394,495,495,495,495,0
|
|
20230918,105300,8059394,495,495,495,495,0
|
|
20230918,105200,8059394,495,495,495,495,0
|
|
20230918,105100,8059394,495,495,495,495,295
|
|
20230918,105000,7913369,495,495,495,495,0
|
|
20230918,104900,7913369,495,495,495,495,0
|
|
20230918,104800,7913369,495,495,495,495,0
|
|
20230918,104700,7913369,495,495,495,495,0
|
|
20230918,104600,7913369,495,495,495,495,0
|
|
20230918,104500,7913369,495,495,495,495,0
|
|
20230918,104400,7913369,495,495,495,495,20
|
|
20230918,104300,7903469,494,494,494,494,0
|
|
20230918,104200,7903469,494,494,494,494,0
|
|
20230918,104100,7903469,494,494,494,494,0
|
|
20230918,104000,7903469,494,494,494,494,0
|
|
20230918,103900,7903469,494,494,494,494,0
|
|
20230918,103800,7903469,494,494,494,494,0
|
|
20230918,103700,7903469,494,494,494,494,0
|
|
20230918,103600,7903469,494,494,494,494,0
|
|
20230918,103500,7903469,494,494,494,494,0
|
|
20230918,103400,7903469,494,494,494,494,0
|
|
20230918,103300,7903469,494,494,494,494,0
|
|
20230918,103200,7903469,494,494,494,494,0
|
|
20230918,103100,7903469,494,494,494,494,0
|
|
20230918,103000,7903469,494,494,494,494,0
|
|
20230918,102900,7903469,494,494,494,494,0
|
|
20230918,102800,7903469,494,494,494,494,0
|
|
20230918,102700,7903469,494,494,494,494,0
|
|
20230918,102600,7903469,494,494,494,494,0
|
|
20230918,102500,7903469,494,494,494,494,0
|
|
20230918,102400,7903469,494,494,494,494,0
|
|
20230918,102300,7903469,494,494,494,494,0
|
|
20230918,102200,7903469,494,494,494,494,101
|
|
20230918,102100,7853575,494,494,494,494,0
|
|
20230918,102000,7853575,494,494,494,494,0
|
|
20230918,101900,7853575,494,494,494,494,0
|
|
20230918,101800,7853575,494,494,494,494,6
|
|
20230918,101700,7850611,494,494,494,494,0
|
|
20230918,101600,7850611,494,494,494,494,1
|
|
20230918,101500,7850117,494,494,494,494,0
|
|
20230918,101400,7850117,494,494,494,494,0
|
|
20230918,101300,7850117,494,494,494,494,46
|
|
20230918,101200,7827393,494,494,494,494,0
|
|
20230918,101100,7827393,494,494,494,494,0
|
|
20230918,101000,7827393,494,494,494,494,0
|
|
20230918,100900,7827393,494,494,494,494,0
|
|
20230918,100800,7827393,494,494,494,494,0
|
|
20230918,100700,7827393,494,494,494,494,1410
|
|
20230918,100600,7130853,494,494,494,494,0
|
|
20230918,100500,7130853,494,494,494,494,0
|
|
20230918,100400,7130853,494,494,494,494,1
|
|
20230918,100300,7130359,495,495,495,495,0
|
|
20230918,100200,7130359,495,496,496,495,1611
|
|
20230918,100100,6332887,495,495,495,495,0
|
|
20230918,100000,6332887,495,495,495,495,0
|
|
20230918,095900,6332887,495,495,495,495,0
|
|
20230918,095800,6332887,495,495,495,495,0
|
|
20230918,095700,6332887,495,495,495,495,0
|
|
20230918,095600,6332887,495,495,495,495,0
|
|
20230918,095500,6332887,495,496,496,495,2
|
|
20230918,095400,6331896,498,498,498,498,2
|
|
20230918,095300,6330900,498,498,498,498,0
|
|
20230918,095200,6330900,498,498,498,498,8
|
|
20230918,095100,6326916,498,498,498,498,22
|
|
20230918,095000,6315960,498,498,498,498,0
|
|
20230918,094900,6315960,498,498,498,498,0
|
|
20230918,094800,6315960,498,498,498,498,0
|
|
20230918,094700,6315960,498,498,498,498,0
|
|
20230918,094600,6315960,498,498,498,498,0
|
|
20230918,094500,6315960,498,498,498,498,0
|
|
20230918,094400,6315960,498,498,498,498,0
|
|
20230918,094300,6315960,498,498,498,498,0
|
|
20230918,094200,6315960,498,498,498,498,0
|
|
20230918,094100,6315960,498,498,498,498,0
|
|
20230918,094000,6315960,498,498,498,498,0
|
|
20230918,093900,6315960,498,498,498,498,1
|
|
20230918,093800,6315462,498,498,498,498,0
|
|
20230918,093700,6315462,498,498,498,498,15
|
|
20230918,093600,6307992,497,497,497,497,712
|
|
20230918,093500,5954128,497,497,497,497,0
|
|
20230918,093400,5954128,497,497,497,497,0
|
|
20230918,093300,5954128,497,497,497,497,0
|
|
20230918,093200,5954128,497,497,497,497,0
|
|
20230918,093100,5954128,497,497,497,497,1
|
|
20230918,093000,5953631,495,495,495,495,0
|
|
20230918,092900,5953631,495,495,495,495,0
|
|
20230918,092800,5953631,495,495,495,495,0
|
|
20230918,092700,5953631,495,495,495,495,0
|
|
20230918,092600,5953631,495,495,495,495,93
|
|
20230918,092500,5907596,497,497,497,497,2
|
|
20230918,092400,5906602,497,497,497,497,1
|
|
20230918,092300,5906105,498,498,498,498,100
|
|
20230918,092200,5856305,498,498,498,498,1
|
|
20230918,092100,5855807,496,496,496,496,1615
|
|
20230918,092000,5054767,497,497,497,497,0
|
|
20230918,091900,5054767,497,497,497,497,1145
|
|
20230918,091800,4485702,498,499,499,498,320
|
|
20230918,091700,4326042,499,499,499,499,0
|
|
20230918,091600,4326042,499,499,499,499,0
|
|
20230918,091500,4326042,499,499,499,499,0
|
|
20230918,091400,4326042,499,497,499,497,3
|
|
20230918,091300,4324549,497,497,497,497,1
|
|
20230918,091200,4324052,498,498,498,498,0
|
|
20230918,091100,4324052,498,498,498,498,0
|
|
20230918,091000,4324052,498,498,498,498,0
|
|
20230918,090900,4324052,498,498,498,498,100
|
|
20230918,090800,4274252,497,497,497,497,0
|
|
20230918,090700,4274252,497,497,497,497,0
|
|
20230918,090600,4274252,497,497,497,497,0
|
|
20230918,090500,4274252,497,497,497,497,11
|
|
20230918,090400,4268785,497,497,497,497,597
|
|
20230918,090300,3972076,497,497,497,497,0
|
|
20230918,090200,3972076,497,497,497,497,62
|
|
20230918,090100,3941262,498,498,498,498,44
|
|
20230918,090000,3919350,493,493,493,493,7950
|