590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184700,34144486,498,498,498,498,302
|
|
20230919,184600,34144486,498,498,498,498,0
|
|
20230919,184500,34144486,498,498,498,498,0
|
|
20230919,184400,34144486,498,498,498,498,0
|
|
20230919,184300,34144486,498,498,498,498,0
|
|
20230919,184200,34144486,498,498,498,498,0
|
|
20230919,184100,34144486,498,498,498,498,0
|
|
20230919,184000,34144486,498,498,498,498,0
|
|
20230919,183900,34144486,498,498,498,498,0
|
|
20230919,183800,34144486,498,498,498,498,0
|
|
20230919,183700,34144486,498,498,498,498,0
|
|
20230919,183600,34144486,498,498,498,498,0
|
|
20230919,183500,34144486,498,498,498,498,0
|
|
20230919,183400,34144486,498,498,498,498,0
|
|
20230919,183300,34144486,498,498,498,498,0
|
|
20230919,183200,34144486,498,498,498,498,0
|
|
20230919,183100,34144486,498,498,498,498,0
|
|
20230919,183000,34144486,498,498,498,498,0
|
|
20230919,182900,34144486,498,498,498,498,0
|
|
20230919,182800,34144486,498,498,498,498,0
|
|
20230919,182700,34144486,498,498,498,498,0
|
|
20230919,182600,34144486,498,498,498,498,0
|
|
20230919,182500,34144486,498,498,498,498,0
|
|
20230919,182400,34144486,498,498,498,498,0
|
|
20230919,182300,34144486,498,498,498,498,0
|
|
20230919,182200,34144486,498,498,498,498,0
|
|
20230919,182100,34144486,498,498,498,498,0
|
|
20230919,182000,34144486,498,498,498,498,0
|
|
20230919,181900,34144486,498,498,498,498,0
|
|
20230919,181800,34144486,498,498,498,498,0
|
|
20230919,181700,34144486,498,498,498,498,302
|
|
20230919,181600,34144486,498,498,498,498,0
|
|
20230919,181500,34144486,498,498,498,498,0
|
|
20230919,181400,34144486,498,498,498,498,0
|
|
20230919,181300,34144486,498,498,498,498,0
|
|
20230919,181200,34144486,498,498,498,498,0
|
|
20230919,181100,34144486,498,498,498,498,0
|
|
20230919,181000,34144486,498,498,498,498,0
|
|
20230919,180900,34144486,498,498,498,498,0
|
|
20230919,180800,34144486,498,498,498,498,0
|
|
20230919,180700,34144486,498,498,498,498,0
|
|
20230919,180600,34144486,498,498,498,498,0
|
|
20230919,180500,34144486,498,498,498,498,0
|
|
20230919,180400,34144486,498,498,498,498,0
|
|
20230919,180300,34144486,498,498,498,498,0
|
|
20230919,180200,34144486,498,498,498,498,0
|
|
20230919,180100,34144486,498,498,498,498,0
|
|
20230919,180000,34144486,498,498,498,498,0
|
|
20230919,175900,34144486,498,498,498,498,0
|
|
20230919,175800,34144486,498,498,498,498,0
|
|
20230919,175700,34144486,498,498,498,498,0
|
|
20230919,175600,34144486,498,498,498,498,0
|
|
20230919,175500,34144486,498,498,498,498,0
|
|
20230919,175400,34144486,498,498,498,498,0
|
|
20230919,175300,34144486,498,498,498,498,0
|
|
20230919,175200,34144486,498,498,498,498,0
|
|
20230919,175100,34144486,498,498,498,498,0
|
|
20230919,175000,34144486,498,498,498,498,0
|
|
20230919,174900,34144486,498,498,498,498,0
|
|
20230919,174800,34144486,498,498,498,498,0
|
|
20230919,174700,34144486,498,498,498,498,302
|
|
20230919,174600,34144486,498,498,498,498,0
|
|
20230919,174500,34144486,498,498,498,498,0
|
|
20230919,174400,34144486,498,498,498,498,0
|
|
20230919,174300,34144486,498,498,498,498,0
|
|
20230919,174200,34144486,498,498,498,498,0
|
|
20230919,174100,34144486,498,498,498,498,0
|
|
20230919,174000,34144486,498,498,498,498,0
|
|
20230919,173900,34144486,498,498,498,498,0
|
|
20230919,173800,34144486,498,498,498,498,0
|
|
20230919,173700,34144486,498,498,498,498,0
|
|
20230919,173600,34144486,498,498,498,498,0
|
|
20230919,173500,34144486,498,498,498,498,0
|
|
20230919,173400,34144486,498,498,498,498,0
|
|
20230919,173300,34144486,498,498,498,498,0
|
|
20230919,173200,34144486,498,498,498,498,0
|
|
20230919,173100,34144486,498,498,498,498,0
|
|
20230919,173000,34144486,498,498,498,498,0
|
|
20230919,172900,34144486,498,498,498,498,0
|
|
20230919,172800,34144486,498,498,498,498,0
|
|
20230919,172700,34144486,498,498,498,498,0
|
|
20230919,172600,34144486,498,498,498,498,0
|
|
20230919,172500,34144486,498,498,498,498,0
|
|
20230919,172400,34144486,498,498,498,498,0
|
|
20230919,172300,34144486,498,498,498,498,0
|
|
20230919,172200,34144486,498,498,498,498,0
|
|
20230919,172100,34144486,498,498,498,498,0
|
|
20230919,172000,34144486,498,498,498,498,0
|
|
20230919,171900,34144486,498,498,498,498,0
|
|
20230919,171800,34144486,498,498,498,498,0
|
|
20230919,171700,34144486,498,498,498,498,302
|
|
20230919,171600,34144486,498,498,498,498,0
|
|
20230919,171500,34144486,498,498,498,498,0
|
|
20230919,171400,34144486,498,498,498,498,0
|
|
20230919,171300,34144486,498,498,498,498,0
|
|
20230919,171200,34144486,498,498,498,498,0
|
|
20230919,171100,34144486,498,498,498,498,0
|
|
20230919,171000,34144486,498,498,498,498,0
|
|
20230919,170900,34144486,498,498,498,498,0
|
|
20230919,170800,34144486,498,498,498,498,0
|
|
20230919,170700,34144486,498,498,498,498,0
|
|
20230919,170600,34144486,498,498,498,498,0
|
|
20230919,170500,34144486,498,498,498,498,0
|
|
20230919,170400,34144486,498,498,498,498,0
|
|
20230919,170300,34144486,498,498,498,498,0
|
|
20230919,170200,34144486,498,498,498,498,0
|
|
20230919,170100,34144486,498,498,498,498,0
|
|
20230919,170000,34144486,498,498,498,498,0
|
|
20230919,165900,34144486,498,498,498,498,0
|
|
20230919,165800,34144486,498,498,498,498,0
|
|
20230919,165700,34144486,498,498,498,498,0
|
|
20230919,165600,34144486,498,498,498,498,0
|
|
20230919,165500,34144486,498,498,498,498,0
|
|
20230919,165400,34144486,498,498,498,498,0
|
|
20230919,165300,34144486,498,498,498,498,0
|
|
20230919,165200,34144486,498,498,498,498,0
|
|
20230919,165100,34144486,498,498,498,498,0
|
|
20230919,165000,34144486,498,498,498,498,0
|
|
20230919,164900,34144486,498,498,498,498,0
|
|
20230919,164800,34144486,498,498,498,498,0
|
|
20230919,164700,34144486,498,498,498,498,302
|
|
20230919,164600,34144486,498,498,498,498,0
|
|
20230919,164500,34144486,498,498,498,498,0
|
|
20230919,164400,34144486,498,498,498,498,0
|
|
20230919,164300,34144486,498,498,498,498,0
|
|
20230919,164200,34144486,498,498,498,498,0
|
|
20230919,164100,34144486,498,498,498,498,0
|
|
20230919,164000,34144486,498,498,498,498,0
|
|
20230919,163900,34144486,498,498,498,498,0
|
|
20230919,163800,34144486,498,498,498,498,0
|
|
20230919,163700,34144486,498,498,498,498,0
|
|
20230919,163600,34144486,498,498,498,498,0
|
|
20230919,163500,34144486,498,498,498,498,0
|
|
20230919,163400,34144486,498,498,498,498,0
|
|
20230919,163300,34144486,498,498,498,498,0
|
|
20230919,163200,34144486,498,498,498,498,0
|
|
20230919,163100,34144486,498,498,498,498,0
|
|
20230919,163000,34144486,498,498,498,498,0
|
|
20230919,162900,34144486,498,498,498,498,0
|
|
20230919,162800,34144486,498,498,498,498,0
|
|
20230919,162700,34144486,498,498,498,498,0
|
|
20230919,162600,34144486,498,498,498,498,0
|
|
20230919,162500,34144486,498,498,498,498,0
|
|
20230919,162400,34144486,498,498,498,498,0
|
|
20230919,162300,34144486,498,498,498,498,0
|
|
20230919,162200,34144486,498,498,498,498,0
|
|
20230919,162100,34144486,498,498,498,498,0
|
|
20230919,162000,34144486,498,498,498,498,0
|
|
20230919,161900,34144486,498,498,498,498,0
|
|
20230919,161800,34144486,498,498,498,498,0
|
|
20230919,161700,34144486,498,498,498,498,302
|
|
20230919,161600,34144486,498,498,498,498,0
|
|
20230919,161500,34144486,498,498,498,498,0
|
|
20230919,161400,34144486,498,498,498,498,0
|
|
20230919,161300,34144486,498,498,498,498,0
|
|
20230919,161200,34144486,498,498,498,498,0
|
|
20230919,161100,34144486,498,498,498,498,0
|
|
20230919,161000,34144486,498,498,498,498,0
|
|
20230919,160900,34144486,498,498,498,498,0
|
|
20230919,160800,34144486,498,498,498,498,0
|
|
20230919,160700,34144486,498,498,498,498,0
|
|
20230919,160600,34144486,498,498,498,498,0
|
|
20230919,160500,34144486,498,498,498,498,0
|
|
20230919,160400,34144486,498,498,498,498,0
|
|
20230919,160300,34144486,498,498,498,498,0
|
|
20230919,160200,34144486,498,498,498,498,0
|
|
20230919,160100,34144486,498,498,498,498,0
|
|
20230919,160000,34144486,498,498,498,498,0
|
|
20230919,155900,34144486,498,498,498,498,0
|
|
20230919,155800,34144486,498,498,498,498,0
|
|
20230919,155700,34144486,498,498,498,498,0
|
|
20230919,155600,34144486,498,498,498,498,0
|
|
20230919,155500,34144486,498,498,498,498,0
|
|
20230919,155400,34144486,498,498,498,498,0
|
|
20230919,155300,34144486,498,498,498,498,0
|
|
20230919,155200,34144486,498,498,498,498,0
|
|
20230919,155100,34144486,498,498,498,498,0
|
|
20230919,155000,34144486,498,498,498,498,0
|
|
20230919,154900,34144486,498,498,498,498,0
|
|
20230919,154800,34144486,498,498,498,498,0
|
|
20230919,154700,34144486,498,498,498,498,302
|
|
20230919,154600,34144486,498,498,498,498,0
|
|
20230919,154500,34144486,498,498,498,498,0
|
|
20230919,154400,34144486,498,498,498,498,0
|
|
20230919,154300,34144486,498,498,498,498,0
|
|
20230919,154200,34144486,498,498,498,498,0
|
|
20230919,154100,34144486,498,498,498,498,0
|
|
20230919,154000,34144486,498,498,498,498,0
|
|
20230919,153900,34144486,498,498,498,498,0
|
|
20230919,153800,34144486,498,498,498,498,0
|
|
20230919,153700,34144486,498,498,498,498,0
|
|
20230919,153600,34144486,498,498,498,498,0
|
|
20230919,153500,34144486,498,498,498,498,0
|
|
20230919,153400,34144486,498,498,498,498,0
|
|
20230919,153300,34144486,498,498,498,498,0
|
|
20230919,153200,34144486,498,498,498,498,0
|
|
20230919,153100,34144486,498,498,498,498,0
|
|
20230919,153000,34144486,498,498,498,498,302
|
|
20230919,152900,33994090,497,497,497,497,0
|
|
20230919,152800,33994090,497,497,497,497,0
|
|
20230919,152700,33994090,497,497,497,497,0
|
|
20230919,152600,33994090,497,497,497,497,0
|
|
20230919,152500,33994090,497,497,497,497,0
|
|
20230919,152400,33994090,497,497,497,497,0
|
|
20230919,152300,33994090,497,497,497,497,0
|
|
20230919,152200,33994090,497,497,497,497,0
|
|
20230919,152100,33994090,497,497,497,497,0
|
|
20230919,152000,33994090,497,497,497,497,0
|
|
20230919,151900,33994090,497,497,497,497,2
|
|
20230919,151800,33993096,496,496,496,496,60
|
|
20230919,151700,33963336,497,497,497,497,0
|
|
20230919,151600,33963336,497,497,497,497,0
|
|
20230919,151500,33963336,497,497,497,497,4
|
|
20230919,151400,33961348,497,497,497,497,0
|
|
20230919,151300,33961348,497,496,497,496,19
|
|
20230919,151200,33951923,497,497,497,497,498
|
|
20230919,151100,33704417,497,497,497,497,0
|
|
20230919,151000,33704417,497,497,497,497,0
|
|
20230919,150900,33704417,497,497,497,497,0
|
|
20230919,150800,33704417,497,497,497,497,0
|
|
20230919,150700,33704417,497,497,497,497,10
|
|
20230919,150600,33699447,498,498,498,498,0
|
|
20230919,150500,33699447,498,498,498,498,0
|
|
20230919,150400,33699447,498,498,498,498,0
|
|
20230919,150300,33699447,498,498,498,498,0
|
|
20230919,150200,33699447,498,498,498,498,0
|
|
20230919,150100,33699447,498,498,498,498,0
|
|
20230919,150000,33699447,498,498,498,498,0
|
|
20230919,145900,33699447,498,497,498,497,27
|
|
20230919,145800,33686018,497,497,497,497,16
|
|
20230919,145700,33678066,497,497,497,497,462
|
|
20230919,145600,33448452,497,497,497,497,0
|
|
20230919,145500,33448452,497,497,497,497,0
|
|
20230919,145400,33448452,497,497,497,497,0
|
|
20230919,145300,33448452,497,497,497,497,0
|
|
20230919,145200,33448452,497,497,497,497,0
|
|
20230919,145100,33448452,497,497,497,497,100
|
|
20230919,145000,33398752,497,497,497,497,0
|
|
20230919,144900,33398752,497,497,497,497,501
|
|
20230919,144800,33149755,496,496,496,496,0
|
|
20230919,144700,33149755,496,496,496,496,3
|
|
20230919,144600,33148267,496,496,496,496,0
|
|
20230919,144500,33148267,496,496,496,496,0
|
|
20230919,144400,33148267,496,496,496,496,5
|
|
20230919,144300,33145787,496,496,496,496,78
|
|
20230919,144200,33107099,496,496,496,496,76
|
|
20230919,144100,33069403,496,496,496,496,2073
|
|
20230919,144000,32041195,498,498,498,498,0
|
|
20230919,143900,32041195,498,498,498,498,0
|
|
20230919,143800,32041195,498,498,498,498,0
|
|
20230919,143700,32041195,498,498,498,498,0
|
|
20230919,143600,32041195,498,498,498,498,0
|
|
20230919,143500,32041195,498,498,498,498,0
|
|
20230919,143400,32041195,498,498,498,498,0
|
|
20230919,143300,32041195,498,498,498,498,290
|
|
20230919,143200,31896775,498,498,498,498,3
|
|
20230919,143100,31895281,496,496,496,496,0
|
|
20230919,143000,31895281,496,496,496,496,0
|
|
20230919,142900,31895281,496,496,496,496,1
|
|
20230919,142800,31894785,497,497,497,497,0
|
|
20230919,142700,31894785,497,497,497,497,0
|
|
20230919,142600,31894785,497,497,497,497,0
|
|
20230919,142500,31894785,497,497,497,497,0
|
|
20230919,142400,31894785,497,497,497,497,383
|
|
20230919,142300,31704434,497,497,497,497,0
|
|
20230919,142200,31704434,497,497,497,497,0
|
|
20230919,142100,31704434,497,497,497,497,0
|
|
20230919,142000,31704434,497,497,497,497,0
|
|
20230919,141900,31704434,497,497,497,497,0
|
|
20230919,141800,31704434,497,497,497,497,0
|
|
20230919,141700,31704434,497,497,497,497,426
|
|
20230919,141600,31492712,498,498,498,498,0
|
|
20230919,141500,31492712,498,498,498,498,0
|
|
20230919,141400,31492712,498,498,498,498,1
|
|
20230919,141300,31492214,497,497,497,497,0
|
|
20230919,141200,31492214,497,497,497,497,0
|
|
20230919,141100,31492214,497,497,497,497,0
|
|
20230919,141000,31492214,497,497,497,497,0
|
|
20230919,140900,31492214,497,497,497,497,0
|
|
20230919,140800,31492214,497,497,497,497,0
|
|
20230919,140700,31492214,497,497,497,497,0
|
|
20230919,140600,31492214,497,497,497,497,0
|
|
20230919,140500,31492214,497,497,497,497,0
|
|
20230919,140400,31492214,497,497,497,497,0
|
|
20230919,140300,31492214,497,497,497,497,0
|
|
20230919,140200,31492214,497,497,497,497,0
|
|
20230919,140100,31492214,497,497,497,497,0
|
|
20230919,140000,31492214,497,497,497,497,0
|
|
20230919,135900,31492214,497,497,497,497,0
|
|
20230919,135800,31492214,497,497,497,497,0
|
|
20230919,135700,31492214,497,497,497,497,0
|
|
20230919,135600,31492214,497,497,497,497,0
|
|
20230919,135500,31492214,497,497,497,497,0
|
|
20230919,135400,31492214,497,497,497,497,0
|
|
20230919,135300,31492214,497,497,497,497,0
|
|
20230919,135200,31492214,497,497,497,497,0
|
|
20230919,135100,31492214,497,497,497,497,0
|
|
20230919,135000,31492214,497,497,497,497,0
|
|
20230919,134900,31492214,497,497,497,497,34
|
|
20230919,134800,31475316,497,497,497,497,0
|
|
20230919,134700,31475316,497,497,497,497,0
|
|
20230919,134600,31475316,497,497,497,497,0
|
|
20230919,134500,31475316,497,497,497,497,0
|
|
20230919,134400,31475316,497,497,497,497,0
|
|
20230919,134300,31475316,497,497,497,497,0
|
|
20230919,134200,31475316,497,497,497,497,0
|
|
20230919,134100,31475316,497,497,497,497,0
|
|
20230919,134000,31475316,497,497,497,497,0
|
|
20230919,133900,31475316,497,497,497,497,0
|
|
20230919,133800,31475316,497,497,497,497,0
|
|
20230919,133700,31475316,497,497,497,497,0
|
|
20230919,133600,31475316,497,497,497,497,0
|
|
20230919,133500,31475316,497,497,497,497,0
|
|
20230919,133400,31475316,497,497,497,497,0
|
|
20230919,133300,31475316,497,497,497,497,0
|
|
20230919,133200,31475316,497,497,497,497,0
|
|
20230919,133100,31475316,497,497,497,497,0
|
|
20230919,133000,31475316,497,497,497,497,0
|
|
20230919,132900,31475316,497,497,497,497,0
|
|
20230919,132800,31475316,497,497,497,497,0
|
|
20230919,132700,31475316,497,497,497,497,0
|
|
20230919,132600,31475316,497,497,497,497,0
|
|
20230919,132500,31475316,497,497,497,497,0
|
|
20230919,132400,31475316,497,497,497,497,0
|
|
20230919,132300,31475316,497,497,497,497,0
|
|
20230919,132200,31475316,497,497,497,497,0
|
|
20230919,132100,31475316,497,497,497,497,0
|
|
20230919,132000,31475316,497,497,497,497,10
|
|
20230919,131900,31470346,499,499,499,499,0
|
|
20230919,131800,31470346,499,499,499,499,3
|
|
20230919,131700,31468849,497,497,497,497,0
|
|
20230919,131600,31468849,497,497,497,497,0
|
|
20230919,131500,31468849,497,497,497,497,0
|
|
20230919,131400,31468849,497,497,497,497,0
|
|
20230919,131300,31468849,497,497,497,497,0
|
|
20230919,131200,31468849,497,497,497,497,0
|
|
20230919,131100,31468849,497,497,497,497,0
|
|
20230919,131000,31468849,497,497,497,497,0
|
|
20230919,130900,31468849,497,497,497,497,0
|
|
20230919,130800,31468849,497,497,497,497,3
|
|
20230919,130700,31467358,497,497,497,497,0
|
|
20230919,130600,31467358,497,497,497,497,0
|
|
20230919,130500,31467358,497,497,497,497,0
|
|
20230919,130400,31467358,497,497,497,497,0
|
|
20230919,130300,31467358,497,497,497,497,0
|
|
20230919,130200,31467358,497,497,497,497,0
|
|
20230919,130100,31467358,497,497,497,497,0
|
|
20230919,130000,31467358,497,497,497,497,0
|
|
20230919,125900,31467358,497,497,497,497,0
|
|
20230919,125800,31467358,497,497,497,497,0
|
|
20230919,125700,31467358,497,497,497,497,0
|
|
20230919,125600,31467358,497,497,497,497,0
|
|
20230919,125500,31467358,497,497,497,497,0
|
|
20230919,125400,31467358,497,497,497,497,0
|
|
20230919,125300,31467358,497,497,497,497,0
|
|
20230919,125200,31467358,497,497,497,497,1
|
|
20230919,125100,31466861,497,497,497,497,0
|
|
20230919,125000,31466861,497,497,497,497,0
|
|
20230919,124900,31466861,497,497,497,497,0
|
|
20230919,124800,31466861,497,497,497,497,0
|
|
20230919,124700,31466861,497,497,497,497,0
|
|
20230919,124600,31466861,497,497,497,497,0
|
|
20230919,124500,31466861,497,497,497,497,0
|
|
20230919,124400,31466861,497,497,497,497,0
|
|
20230919,124300,31466861,497,497,497,497,0
|
|
20230919,124200,31466861,497,497,497,497,0
|
|
20230919,124100,31466861,497,497,497,497,0
|
|
20230919,124000,31466861,497,497,497,497,0
|
|
20230919,123900,31466861,497,497,497,497,0
|
|
20230919,123800,31466861,497,497,497,497,0
|
|
20230919,123700,31466861,497,497,497,497,0
|
|
20230919,123600,31466861,497,497,497,497,0
|
|
20230919,123500,31466861,497,497,497,497,0
|
|
20230919,123400,31466861,497,497,497,497,0
|
|
20230919,123300,31466861,497,497,497,497,0
|
|
20230919,123200,31466861,497,497,497,497,0
|
|
20230919,123100,31466861,497,497,497,497,1597
|
|
20230919,123000,30673152,496,496,496,496,0
|
|
20230919,122900,30673152,496,496,496,496,0
|
|
20230919,122800,30673152,496,496,496,496,0
|
|
20230919,122700,30673152,496,496,496,496,0
|
|
20230919,122600,30673152,496,496,496,496,0
|
|
20230919,122500,30673152,496,496,496,496,0
|
|
20230919,122400,30673152,496,496,496,496,0
|
|
20230919,122300,30673152,496,496,496,496,0
|
|
20230919,122200,30673152,496,496,496,496,100
|
|
20230919,122100,30623552,496,496,496,496,0
|
|
20230919,122000,30623552,496,496,496,496,0
|
|
20230919,121900,30623552,496,496,496,496,0
|
|
20230919,121800,30623552,496,496,496,496,0
|
|
20230919,121700,30623552,496,496,496,496,3
|
|
20230919,121600,30622064,497,497,497,497,0
|
|
20230919,121500,30622064,497,497,497,497,1000
|
|
20230919,121400,30125064,497,497,497,497,0
|
|
20230919,121300,30125064,497,497,497,497,17403
|
|
20230919,121200,21475773,500,500,500,500,0
|
|
20230919,121100,21475773,500,500,500,500,0
|
|
20230919,121000,21475773,500,500,500,500,0
|
|
20230919,120900,21475773,500,500,500,500,0
|
|
20230919,120800,21475773,500,500,500,500,0
|
|
20230919,120700,21475773,500,500,500,500,0
|
|
20230919,120600,21475773,500,500,500,500,0
|
|
20230919,120500,21475773,500,500,500,500,0
|
|
20230919,120400,21475773,500,500,500,500,0
|
|
20230919,120300,21475773,500,500,500,500,0
|
|
20230919,120200,21475773,500,500,500,500,0
|
|
20230919,120100,21475773,500,500,500,500,0
|
|
20230919,120000,21475773,500,500,500,500,0
|
|
20230919,115900,21475773,500,500,500,500,0
|
|
20230919,115800,21475773,500,500,500,500,0
|
|
20230919,115700,21475773,500,500,500,500,0
|
|
20230919,115600,21475773,500,500,500,500,0
|
|
20230919,115500,21475773,500,500,500,500,0
|
|
20230919,115400,21475773,500,500,500,500,0
|
|
20230919,115300,21475773,500,500,500,500,0
|
|
20230919,115200,21475773,500,500,500,500,0
|
|
20230919,115100,21475773,500,500,500,500,1
|
|
20230919,115000,21475273,497,497,497,497,0
|
|
20230919,114900,21475273,497,497,497,497,0
|
|
20230919,114800,21475273,497,497,497,497,0
|
|
20230919,114700,21475273,497,497,497,497,0
|
|
20230919,114600,21475273,497,497,497,497,0
|
|
20230919,114500,21475273,497,497,497,497,0
|
|
20230919,114400,21475273,497,497,497,497,3000
|
|
20230919,114300,19984273,497,497,497,497,30
|
|
20230919,114200,19969363,497,497,497,497,0
|
|
20230919,114100,19969363,497,497,497,497,0
|
|
20230919,114000,19969363,497,497,497,497,0
|
|
20230919,113900,19969363,497,497,497,497,87
|
|
20230919,113800,19926124,497,498,498,497,1567
|
|
20230919,113700,19147322,498,498,498,498,5
|
|
20230919,113600,19144832,498,498,498,498,0
|
|
20230919,113500,19144832,498,498,498,498,0
|
|
20230919,113400,19144832,498,498,498,498,977
|
|
20230919,113300,18658286,498,498,498,498,0
|
|
20230919,113200,18658286,498,498,498,498,2
|
|
20230919,113100,18657290,498,500,500,498,269
|
|
20230919,113000,18523109,500,500,501,500,1354
|
|
20230919,112900,17845129,500,500,500,500,540
|
|
20230919,112800,17575129,500,500,500,500,0
|
|
20230919,112700,17575129,500,500,500,500,0
|
|
20230919,112600,17575129,500,500,500,500,0
|
|
20230919,112500,17575129,500,500,500,500,0
|
|
20230919,112400,17575129,500,500,500,500,0
|
|
20230919,112300,17575129,500,500,500,500,21
|
|
20230919,112200,17564629,501,501,501,501,0
|
|
20230919,112100,17564629,501,501,501,501,0
|
|
20230919,112000,17564629,501,501,501,501,0
|
|
20230919,111900,17564629,501,501,501,501,0
|
|
20230919,111800,17564629,501,500,501,500,45
|
|
20230919,111700,17542089,500,500,500,500,151
|
|
20230919,111600,17466589,500,500,500,500,0
|
|
20230919,111500,17466589,500,500,500,500,1
|
|
20230919,111400,17466089,501,501,501,501,0
|
|
20230919,111300,17466089,501,501,501,501,0
|
|
20230919,111200,17466089,501,501,501,501,0
|
|
20230919,111100,17466089,501,501,501,501,0
|
|
20230919,111000,17466089,501,501,501,501,0
|
|
20230919,110900,17466089,501,501,501,501,0
|
|
20230919,110800,17466089,501,501,501,501,0
|
|
20230919,110700,17466089,501,501,501,501,0
|
|
20230919,110600,17466089,501,501,501,501,0
|
|
20230919,110500,17466089,501,501,501,501,0
|
|
20230919,110400,17466089,501,501,501,501,0
|
|
20230919,110300,17466089,501,501,501,501,0
|
|
20230919,110200,17466089,501,501,501,501,0
|
|
20230919,110100,17466089,501,501,501,501,0
|
|
20230919,110000,17466089,501,501,501,501,0
|
|
20230919,105900,17466089,501,501,501,501,0
|
|
20230919,105800,17466089,501,501,501,501,0
|
|
20230919,105700,17466089,501,501,501,501,0
|
|
20230919,105600,17466089,501,501,501,501,0
|
|
20230919,105500,17466089,501,501,501,501,20
|
|
20230919,105400,17456069,501,501,501,501,0
|
|
20230919,105300,17456069,501,501,501,501,0
|
|
20230919,105200,17456069,501,501,501,501,0
|
|
20230919,105100,17456069,501,501,501,501,2
|
|
20230919,105000,17455067,502,502,502,502,0
|
|
20230919,104900,17455067,502,502,502,502,0
|
|
20230919,104800,17455067,502,502,502,502,0
|
|
20230919,104700,17455067,502,502,502,502,963
|
|
20230919,104600,16971641,502,502,502,502,0
|
|
20230919,104500,16971641,502,502,502,502,0
|
|
20230919,104400,16971641,502,502,502,502,0
|
|
20230919,104300,16971641,502,502,502,502,0
|
|
20230919,104200,16971641,502,502,502,502,0
|
|
20230919,104100,16971641,502,502,502,502,0
|
|
20230919,104000,16971641,502,502,502,502,0
|
|
20230919,103900,16971641,502,502,502,502,0
|
|
20230919,103800,16971641,502,502,502,502,0
|
|
20230919,103700,16971641,502,502,502,502,0
|
|
20230919,103600,16971641,502,502,502,502,0
|
|
20230919,103500,16971641,502,502,502,502,2
|
|
20230919,103400,16970637,502,502,502,502,0
|
|
20230919,103300,16970637,502,502,502,502,0
|
|
20230919,103200,16970637,502,502,502,502,0
|
|
20230919,103100,16970637,502,502,502,502,0
|
|
20230919,103000,16970637,502,502,502,502,0
|
|
20230919,102900,16970637,502,502,502,502,0
|
|
20230919,102800,16970637,502,502,502,502,0
|
|
20230919,102700,16970637,502,499,502,499,2
|
|
20230919,102600,16969636,500,500,500,500,0
|
|
20230919,102500,16969636,500,501,501,500,31
|
|
20230919,102400,16954131,501,501,501,501,1
|
|
20230919,102300,16953630,500,500,500,500,140
|
|
20230919,102200,16883630,500,500,500,500,0
|
|
20230919,102100,16883630,500,500,500,500,1
|
|
20230919,102000,16883130,497,497,497,497,0
|
|
20230919,101900,16883130,497,497,497,497,5479
|
|
20230919,101800,14160067,498,498,498,498,521
|
|
20230919,101700,13900609,499,499,499,499,500
|
|
20230919,101600,13651109,501,501,501,501,0
|
|
20230919,101500,13651109,501,501,501,501,0
|
|
20230919,101400,13651109,501,499,501,499,396
|
|
20230919,101300,13453254,499,499,499,499,2
|
|
20230919,101200,13452256,499,499,499,499,0
|
|
20230919,101100,13452256,499,499,499,499,0
|
|
20230919,101000,13452256,499,499,499,499,0
|
|
20230919,100900,13452256,499,499,499,499,6000
|
|
20230919,100800,10458256,499,499,499,499,30
|
|
20230919,100700,10443286,499,499,499,499,0
|
|
20230919,100600,10443286,499,499,499,499,0
|
|
20230919,100500,10443286,499,499,499,499,0
|
|
20230919,100400,10443286,499,499,499,499,300
|
|
20230919,100300,10293586,500,500,500,500,0
|
|
20230919,100200,10293586,500,500,500,500,0
|
|
20230919,100100,10293586,500,500,500,500,0
|
|
20230919,100000,10293586,500,500,500,500,0
|
|
20230919,095900,10293586,500,500,500,500,0
|
|
20230919,095800,10293586,500,500,500,500,0
|
|
20230919,095700,10293586,500,500,500,500,20
|
|
20230919,095600,10283586,500,500,500,500,0
|
|
20230919,095500,10283586,500,500,500,500,0
|
|
20230919,095400,10283586,500,500,500,500,500
|
|
20230919,095300,10033586,500,500,500,500,0
|
|
20230919,095200,10033586,500,500,500,500,0
|
|
20230919,095100,10033586,500,500,500,500,0
|
|
20230919,095000,10033586,500,500,500,500,3
|
|
20230919,094900,10032086,499,499,499,499,0
|
|
20230919,094800,10032086,499,499,499,499,4
|
|
20230919,094700,10030090,499,499,499,499,0
|
|
20230919,094600,10030090,499,499,499,499,0
|
|
20230919,094500,10030090,499,499,499,499,5
|
|
20230919,094400,10027595,498,498,498,498,1
|
|
20230919,094300,10027097,498,498,498,498,0
|
|
20230919,094200,10027097,498,498,498,498,0
|
|
20230919,094100,10027097,498,498,498,498,209
|
|
20230919,094000,9923015,500,500,500,500,8
|
|
20230919,093900,9919015,499,499,499,499,100
|
|
20230919,093800,9869115,500,500,500,500,0
|
|
20230919,093700,9869115,500,500,500,500,0
|
|
20230919,093600,9869115,500,500,500,500,0
|
|
20230919,093500,9869115,500,500,500,500,31
|
|
20230919,093400,9853615,500,500,500,500,269
|
|
20230919,093300,9719115,500,500,500,499,530
|
|
20230919,093200,9454634,501,502,502,501,815
|
|
20230919,093100,9046304,501,501,501,501,0
|
|
20230919,093000,9046304,501,501,501,501,12
|
|
20230919,092900,9040292,501,501,501,501,0
|
|
20230919,092800,9040292,501,501,501,501,438
|
|
20230919,092700,8820854,501,501,501,501,10
|
|
20230919,092600,8815844,501,501,501,501,0
|
|
20230919,092500,8815844,501,501,501,501,2
|
|
20230919,092400,8814842,501,501,501,501,1
|
|
20230919,092300,8814341,501,501,501,501,0
|
|
20230919,092200,8814341,501,501,501,501,2
|
|
20230919,092100,8813339,500,500,500,500,0
|
|
20230919,092000,8813339,500,500,500,500,0
|
|
20230919,091900,8813339,500,500,500,500,1
|
|
20230919,091800,8812839,500,500,500,500,0
|
|
20230919,091700,8812839,500,500,500,500,0
|
|
20230919,091600,8812839,500,500,500,500,351
|
|
20230919,091500,8637339,501,502,502,501,12
|
|
20230919,091400,8631326,505,503,505,503,48
|
|
20230919,091300,8607133,502,503,504,502,23
|
|
20230919,091200,8595562,502,502,502,502,0
|
|
20230919,091100,8595562,502,502,502,502,0
|
|
20230919,091000,8595562,502,502,502,502,0
|
|
20230919,090900,8595562,502,502,502,502,7
|
|
20230919,090800,8592048,502,502,502,502,2
|
|
20230919,090700,8591044,502,502,502,502,18
|
|
20230919,090600,8582008,503,503,503,503,210
|
|
20230919,090500,8476378,499,499,499,499,0
|
|
20230919,090400,8476378,499,503,503,499,330
|
|
20230919,090300,8311419,502,502,502,502,10000
|
|
20230919,090200,3291419,501,500,501,500,507
|
|
20230919,090100,3037912,499,499,499,499,44
|
|
20230919,090000,3015956,499,499,499,499,6044
|