591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184800,58826305,486,486,486,486,1211
|
|
20230920,184700,58826305,486,486,486,486,0
|
|
20230920,184600,58826305,486,486,486,486,0
|
|
20230920,184500,58826305,486,486,486,486,0
|
|
20230920,184400,58826305,486,486,486,486,0
|
|
20230920,184300,58826305,486,486,486,486,0
|
|
20230920,184200,58826305,486,486,486,486,0
|
|
20230920,184100,58826305,486,486,486,486,0
|
|
20230920,184000,58826305,486,486,486,486,0
|
|
20230920,183900,58826305,486,486,486,486,0
|
|
20230920,183800,58826305,486,486,486,486,0
|
|
20230920,183700,58826305,486,486,486,486,0
|
|
20230920,183600,58826305,486,486,486,486,0
|
|
20230920,183500,58826305,486,486,486,486,0
|
|
20230920,183400,58826305,486,486,486,486,0
|
|
20230920,183300,58826305,486,486,486,486,0
|
|
20230920,183200,58826305,486,486,486,486,0
|
|
20230920,183100,58826305,486,486,486,486,0
|
|
20230920,183000,58826305,486,486,486,486,0
|
|
20230920,182900,58826305,486,486,486,486,0
|
|
20230920,182800,58826305,486,486,486,486,0
|
|
20230920,182700,58826305,486,486,486,486,0
|
|
20230920,182600,58826305,486,486,486,486,0
|
|
20230920,182500,58826305,486,486,486,486,0
|
|
20230920,182400,58826305,486,486,486,486,0
|
|
20230920,182300,58826305,486,486,486,486,0
|
|
20230920,182200,58826305,486,486,486,486,0
|
|
20230920,182100,58826305,486,486,486,486,0
|
|
20230920,182000,58826305,486,486,486,486,0
|
|
20230920,181900,58826305,486,486,486,486,0
|
|
20230920,181800,58826305,486,486,486,486,1211
|
|
20230920,181700,58826305,486,486,486,486,0
|
|
20230920,181600,58826305,486,486,486,486,0
|
|
20230920,181500,58826305,486,486,486,486,0
|
|
20230920,181400,58826305,486,486,486,486,0
|
|
20230920,181300,58826305,486,486,486,486,0
|
|
20230920,181200,58826305,486,486,486,486,0
|
|
20230920,181100,58826305,486,486,486,486,0
|
|
20230920,181000,58826305,486,486,486,486,0
|
|
20230920,180900,58826305,486,486,486,486,0
|
|
20230920,180800,58826305,486,486,486,486,0
|
|
20230920,180700,58826305,486,486,486,486,0
|
|
20230920,180600,58826305,486,486,486,486,0
|
|
20230920,180500,58826305,486,486,486,486,0
|
|
20230920,180400,58826305,486,486,486,486,0
|
|
20230920,180300,58826305,486,486,486,486,0
|
|
20230920,180200,58826305,486,486,486,486,0
|
|
20230920,180100,58826305,486,486,486,486,0
|
|
20230920,180000,58826305,486,486,486,486,0
|
|
20230920,175900,58826305,486,486,486,486,0
|
|
20230920,175800,58826305,486,486,486,486,0
|
|
20230920,175700,58826305,486,486,486,486,0
|
|
20230920,175600,58826305,486,486,486,486,0
|
|
20230920,175500,58826305,486,486,486,486,0
|
|
20230920,175400,58826305,486,486,486,486,0
|
|
20230920,175300,58826305,486,486,486,486,0
|
|
20230920,175200,58826305,486,486,486,486,0
|
|
20230920,175100,58826305,486,486,486,486,0
|
|
20230920,175000,58826305,486,486,486,486,0
|
|
20230920,174900,58826305,486,486,486,486,0
|
|
20230920,174800,58826305,486,486,486,486,1211
|
|
20230920,174700,58826305,486,486,486,486,0
|
|
20230920,174600,58826305,486,486,486,486,0
|
|
20230920,174500,58826305,486,486,486,486,0
|
|
20230920,174400,58826305,486,486,486,486,0
|
|
20230920,174300,58826305,486,486,486,486,0
|
|
20230920,174200,58826305,486,486,486,486,0
|
|
20230920,174100,58826305,486,486,486,486,0
|
|
20230920,174000,58826305,486,486,486,486,0
|
|
20230920,173900,58826305,486,486,486,486,0
|
|
20230920,173800,58826305,486,486,486,486,0
|
|
20230920,173700,58826305,486,486,486,486,0
|
|
20230920,173600,58826305,486,486,486,486,0
|
|
20230920,173500,58826305,486,486,486,486,0
|
|
20230920,173400,58826305,486,486,486,486,0
|
|
20230920,173300,58826305,486,486,486,486,0
|
|
20230920,173200,58826305,486,486,486,486,0
|
|
20230920,173100,58826305,486,486,486,486,0
|
|
20230920,173000,58826305,486,486,486,486,0
|
|
20230920,172900,58826305,486,486,486,486,0
|
|
20230920,172800,58826305,486,486,486,486,0
|
|
20230920,172700,58826305,486,486,486,486,0
|
|
20230920,172600,58826305,486,486,486,486,0
|
|
20230920,172500,58826305,486,486,486,486,0
|
|
20230920,172400,58826305,486,486,486,486,0
|
|
20230920,172300,58826305,486,486,486,486,0
|
|
20230920,172200,58826305,486,486,486,486,0
|
|
20230920,172100,58826305,486,486,486,486,0
|
|
20230920,172000,58826305,486,486,486,486,0
|
|
20230920,171900,58826305,486,486,486,486,0
|
|
20230920,171800,58826305,486,486,486,486,1211
|
|
20230920,171700,58826305,486,486,486,486,0
|
|
20230920,171600,58826305,486,486,486,486,0
|
|
20230920,171500,58826305,486,486,486,486,0
|
|
20230920,171400,58826305,486,486,486,486,0
|
|
20230920,171300,58826305,486,486,486,486,0
|
|
20230920,171200,58826305,486,486,486,486,0
|
|
20230920,171100,58826305,486,486,486,486,0
|
|
20230920,171000,58826305,486,486,486,486,0
|
|
20230920,170900,58826305,486,486,486,486,0
|
|
20230920,170800,58826305,486,486,486,486,0
|
|
20230920,170700,58826305,486,486,486,486,0
|
|
20230920,170600,58826305,486,486,486,486,0
|
|
20230920,170500,58826305,486,486,486,486,0
|
|
20230920,170400,58826305,486,486,486,486,0
|
|
20230920,170300,58826305,486,486,486,486,0
|
|
20230920,170200,58826305,486,486,486,486,0
|
|
20230920,170100,58826305,486,486,486,486,0
|
|
20230920,170000,58826305,486,486,486,486,0
|
|
20230920,165900,58826305,486,486,486,486,0
|
|
20230920,165800,58826305,486,486,486,486,0
|
|
20230920,165700,58826305,486,486,486,486,0
|
|
20230920,165600,58826305,486,486,486,486,0
|
|
20230920,165500,58826305,486,486,486,486,0
|
|
20230920,165400,58826305,486,486,486,486,0
|
|
20230920,165300,58826305,486,486,486,486,0
|
|
20230920,165200,58826305,486,486,486,486,0
|
|
20230920,165100,58826305,486,486,486,486,0
|
|
20230920,165000,58826305,486,486,486,486,0
|
|
20230920,164900,58826305,486,486,486,486,0
|
|
20230920,164800,58826305,486,486,486,486,1211
|
|
20230920,164700,58826305,486,486,486,486,0
|
|
20230920,164600,58826305,486,486,486,486,0
|
|
20230920,164500,58826305,486,486,486,486,0
|
|
20230920,164400,58826305,486,486,486,486,0
|
|
20230920,164300,58826305,486,486,486,486,0
|
|
20230920,164200,58826305,486,486,486,486,0
|
|
20230920,164100,58826305,486,486,486,486,0
|
|
20230920,164000,58826305,486,486,486,486,0
|
|
20230920,163900,58826305,486,486,486,486,0
|
|
20230920,163800,58826305,486,486,486,486,0
|
|
20230920,163700,58826305,486,486,486,486,0
|
|
20230920,163600,58826305,486,486,486,486,0
|
|
20230920,163500,58826305,486,486,486,486,0
|
|
20230920,163400,58826305,486,486,486,486,0
|
|
20230920,163300,58826305,486,486,486,486,0
|
|
20230920,163200,58826305,486,486,486,486,0
|
|
20230920,163100,58826305,486,486,486,486,0
|
|
20230920,163000,58826305,486,486,486,486,0
|
|
20230920,162900,58826305,486,486,486,486,0
|
|
20230920,162800,58826305,486,486,486,486,0
|
|
20230920,162700,58826305,486,486,486,486,0
|
|
20230920,162600,58826305,486,486,486,486,0
|
|
20230920,162500,58826305,486,486,486,486,0
|
|
20230920,162400,58826305,486,486,486,486,0
|
|
20230920,162300,58826305,486,486,486,486,0
|
|
20230920,162200,58826305,486,486,486,486,0
|
|
20230920,162100,58826305,486,486,486,486,0
|
|
20230920,162000,58826305,486,486,486,486,0
|
|
20230920,161900,58826305,486,486,486,486,0
|
|
20230920,161800,58826305,486,486,486,486,1211
|
|
20230920,161700,58826305,486,486,486,486,0
|
|
20230920,161600,58826305,486,486,486,486,0
|
|
20230920,161500,58826305,486,486,486,486,0
|
|
20230920,161400,58826305,486,486,486,486,0
|
|
20230920,161300,58826305,486,486,486,486,0
|
|
20230920,161200,58826305,486,486,486,486,0
|
|
20230920,161100,58826305,486,486,486,486,0
|
|
20230920,161000,58826305,486,486,486,486,0
|
|
20230920,160900,58826305,486,486,486,486,0
|
|
20230920,160800,58826305,486,486,486,486,0
|
|
20230920,160700,58826305,486,486,486,486,0
|
|
20230920,160600,58826305,486,486,486,486,0
|
|
20230920,160500,58826305,486,486,486,486,0
|
|
20230920,160400,58826305,486,486,486,486,0
|
|
20230920,160300,58826305,486,486,486,486,0
|
|
20230920,160200,58826305,486,486,486,486,0
|
|
20230920,160100,58826305,486,486,486,486,0
|
|
20230920,160000,58826305,486,486,486,486,0
|
|
20230920,155900,58826305,486,486,486,486,0
|
|
20230920,155800,58826305,486,486,486,486,0
|
|
20230920,155700,58826305,486,486,486,486,0
|
|
20230920,155600,58826305,486,486,486,486,0
|
|
20230920,155500,58826305,486,486,486,486,0
|
|
20230920,155400,58826305,486,486,486,486,0
|
|
20230920,155300,58826305,486,486,486,486,0
|
|
20230920,155200,58826305,486,486,486,486,0
|
|
20230920,155100,58826305,486,486,486,486,0
|
|
20230920,155000,58826305,486,486,486,486,0
|
|
20230920,154900,58826305,486,486,486,486,0
|
|
20230920,154800,58826305,486,486,486,486,1211
|
|
20230920,154700,58826305,486,486,486,486,0
|
|
20230920,154600,58826305,486,486,486,486,0
|
|
20230920,154500,58826305,486,486,486,486,0
|
|
20230920,154400,58826305,486,486,486,486,0
|
|
20230920,154300,58826305,486,486,486,486,0
|
|
20230920,154200,58826305,486,486,486,486,0
|
|
20230920,154100,58826305,486,486,486,486,0
|
|
20230920,154000,58826305,486,486,486,486,0
|
|
20230920,153900,58826305,486,486,486,486,0
|
|
20230920,153800,58826305,486,486,486,486,0
|
|
20230920,153700,58826305,486,486,486,486,0
|
|
20230920,153600,58826305,486,486,486,486,0
|
|
20230920,153500,58826305,486,486,486,486,0
|
|
20230920,153400,58826305,486,486,486,486,0
|
|
20230920,153300,58826305,486,486,486,486,0
|
|
20230920,153200,58826305,486,486,486,486,0
|
|
20230920,153100,58826305,486,486,486,486,0
|
|
20230920,153000,58826305,486,486,486,486,1211
|
|
20230920,152900,58237759,486,486,486,486,0
|
|
20230920,152800,58237759,486,486,486,486,0
|
|
20230920,152700,58237759,486,486,486,486,0
|
|
20230920,152600,58237759,486,486,486,486,0
|
|
20230920,152500,58237759,486,486,486,486,0
|
|
20230920,152400,58237759,486,486,486,486,0
|
|
20230920,152300,58237759,486,486,486,486,0
|
|
20230920,152200,58237759,486,486,486,486,0
|
|
20230920,152100,58237759,486,486,486,486,0
|
|
20230920,152000,58237759,486,486,486,486,0
|
|
20230920,151900,58237759,486,486,486,486,100
|
|
20230920,151800,58189159,486,486,486,485,1437
|
|
20230920,151700,57491564,485,486,486,485,842
|
|
20230920,151600,57082944,486,486,486,486,2185
|
|
20230920,151500,56021034,486,486,486,486,583
|
|
20230920,151400,55737696,487,487,487,487,0
|
|
20230920,151300,55737696,487,487,487,487,0
|
|
20230920,151200,55737696,487,487,487,487,0
|
|
20230920,151100,55737696,487,487,487,487,1
|
|
20230920,151000,55737209,485,485,485,485,0
|
|
20230920,150900,55737209,485,485,485,485,0
|
|
20230920,150800,55737209,485,485,485,485,0
|
|
20230920,150700,55737209,485,486,486,485,21014
|
|
20230920,150600,45530598,486,486,486,486,0
|
|
20230920,150500,45530598,486,487,487,486,6334
|
|
20230920,150400,42452174,489,489,489,489,0
|
|
20230920,150300,42452174,489,489,489,489,0
|
|
20230920,150200,42452174,489,489,489,489,0
|
|
20230920,150100,42452174,489,489,489,489,0
|
|
20230920,150000,42452174,489,489,489,489,10
|
|
20230920,145900,42447284,490,490,490,490,0
|
|
20230920,145800,42447284,490,490,490,490,0
|
|
20230920,145700,42447284,490,490,490,490,0
|
|
20230920,145600,42447284,490,490,490,490,0
|
|
20230920,145500,42447284,490,489,490,489,500
|
|
20230920,145400,42202409,490,490,490,490,0
|
|
20230920,145300,42202409,490,490,490,490,0
|
|
20230920,145200,42202409,490,490,490,490,0
|
|
20230920,145100,42202409,490,490,490,490,0
|
|
20230920,145000,42202409,490,490,490,490,0
|
|
20230920,144900,42202409,490,490,490,490,0
|
|
20230920,144800,42202409,490,490,490,490,0
|
|
20230920,144700,42202409,490,490,490,490,0
|
|
20230920,144600,42202409,490,490,490,490,0
|
|
20230920,144500,42202409,490,490,490,490,0
|
|
20230920,144400,42202409,490,487,490,486,1685
|
|
20230920,144300,41383190,486,486,486,486,0
|
|
20230920,144200,41383190,486,486,486,486,0
|
|
20230920,144100,41383190,486,486,486,486,0
|
|
20230920,144000,41383190,486,486,486,486,0
|
|
20230920,143900,41383190,486,486,486,486,841
|
|
20230920,143800,40974464,486,486,486,486,0
|
|
20230920,143700,40974464,486,486,486,486,0
|
|
20230920,143600,40974464,486,486,486,486,0
|
|
20230920,143500,40974464,486,486,486,486,0
|
|
20230920,143400,40974464,486,486,486,486,0
|
|
20230920,143300,40974464,486,486,486,486,0
|
|
20230920,143200,40974464,486,487,487,486,1806
|
|
20230920,143100,40095748,488,487,488,487,291
|
|
20230920,143000,39954016,488,488,488,488,0
|
|
20230920,142900,39954016,488,488,488,488,135
|
|
20230920,142800,39888136,489,489,489,489,0
|
|
20230920,142700,39888136,489,489,489,489,0
|
|
20230920,142600,39888136,489,489,489,489,20
|
|
20230920,142500,39878356,490,490,490,490,0
|
|
20230920,142400,39878356,490,490,490,490,0
|
|
20230920,142300,39878356,490,490,490,490,0
|
|
20230920,142200,39878356,490,490,490,490,1
|
|
20230920,142100,39877866,489,489,489,489,0
|
|
20230920,142000,39877866,489,489,489,489,0
|
|
20230920,141900,39877866,489,489,489,489,0
|
|
20230920,141800,39877866,489,489,489,489,0
|
|
20230920,141700,39877866,489,489,489,489,0
|
|
20230920,141600,39877866,489,489,489,489,0
|
|
20230920,141500,39877866,489,489,489,489,0
|
|
20230920,141400,39877866,489,489,489,489,0
|
|
20230920,141300,39877866,489,489,489,489,2
|
|
20230920,141200,39876888,489,489,489,489,1
|
|
20230920,141100,39876399,489,489,489,489,47
|
|
20230920,141000,39853416,488,488,488,488,0
|
|
20230920,140900,39853416,488,488,488,488,0
|
|
20230920,140800,39853416,488,488,488,488,41
|
|
20230920,140700,39833408,488,489,489,488,1124
|
|
20230920,140600,39283811,489,489,489,489,0
|
|
20230920,140500,39283811,489,489,489,489,0
|
|
20230920,140400,39283811,489,489,489,489,0
|
|
20230920,140300,39283811,489,489,489,489,2
|
|
20230920,140200,39282833,489,489,489,489,0
|
|
20230920,140100,39282833,489,489,489,489,0
|
|
20230920,140000,39282833,489,489,489,489,0
|
|
20230920,135900,39282833,489,489,489,489,0
|
|
20230920,135800,39282833,489,489,489,489,1
|
|
20230920,135700,39282344,489,489,489,489,0
|
|
20230920,135600,39282344,489,489,489,489,1
|
|
20230920,135500,39281855,487,487,487,487,0
|
|
20230920,135400,39281855,487,487,487,487,0
|
|
20230920,135300,39281855,487,487,487,487,0
|
|
20230920,135200,39281855,487,487,487,487,0
|
|
20230920,135100,39281855,487,487,487,487,0
|
|
20230920,135000,39281855,487,487,487,487,379
|
|
20230920,134900,39097282,490,488,490,488,1519
|
|
20230920,134800,38356008,488,488,488,488,0
|
|
20230920,134700,38356008,488,488,488,488,150
|
|
20230920,134600,38282808,489,489,489,489,2146
|
|
20230920,134500,37233414,489,489,489,489,0
|
|
20230920,134400,37233414,489,489,489,489,0
|
|
20230920,134300,37233414,489,489,489,489,100
|
|
20230920,134200,37184514,490,490,490,490,0
|
|
20230920,134100,37184514,490,490,490,490,80
|
|
20230920,134000,37145314,490,490,490,490,50
|
|
20230920,133900,37120814,490,490,490,490,0
|
|
20230920,133800,37120814,490,490,490,490,0
|
|
20230920,133700,37120814,490,491,491,490,100
|
|
20230920,133600,37071764,491,491,491,491,1
|
|
20230920,133500,37071273,490,490,490,490,0
|
|
20230920,133400,37071273,490,490,490,490,1
|
|
20230920,133300,37070783,490,490,490,490,2
|
|
20230920,133200,37069803,490,490,490,490,0
|
|
20230920,133100,37069803,490,490,490,490,5719
|
|
20230920,133000,34267493,490,491,491,490,7997
|
|
20230920,132900,30341966,492,492,492,492,0
|
|
20230920,132800,30341966,492,492,492,492,0
|
|
20230920,132700,30341966,492,492,492,492,77
|
|
20230920,132600,30304082,492,492,492,492,0
|
|
20230920,132500,30304082,492,492,492,492,0
|
|
20230920,132400,30304082,492,492,492,492,0
|
|
20230920,132300,30304082,492,492,492,492,2207
|
|
20230920,132200,29218238,492,492,492,492,0
|
|
20230920,132100,29218238,492,492,492,492,3
|
|
20230920,132000,29216762,492,492,492,492,47
|
|
20230920,131900,29193638,492,492,492,492,45
|
|
20230920,131800,29171498,492,492,492,492,1254
|
|
20230920,131700,28554530,492,492,492,492,0
|
|
20230920,131600,28554530,492,492,492,492,0
|
|
20230920,131500,28554530,492,492,492,492,0
|
|
20230920,131400,28554530,492,492,492,492,0
|
|
20230920,131300,28554530,492,492,492,492,0
|
|
20230920,131200,28554530,492,492,492,492,0
|
|
20230920,131100,28554530,492,492,492,492,0
|
|
20230920,131000,28554530,492,492,492,492,0
|
|
20230920,130900,28554530,492,492,492,492,150
|
|
20230920,130800,28480730,492,492,492,492,0
|
|
20230920,130700,28480730,492,492,492,492,0
|
|
20230920,130600,28480730,492,492,492,492,0
|
|
20230920,130500,28480730,492,492,492,492,0
|
|
20230920,130400,28480730,492,492,492,492,0
|
|
20230920,130300,28480730,492,492,492,492,0
|
|
20230920,130200,28480730,492,492,492,492,74
|
|
20230920,130100,28444322,492,492,492,492,2032
|
|
20230920,130000,27444578,492,492,492,492,7
|
|
20230920,125900,27441134,493,493,493,493,0
|
|
20230920,125800,27441134,493,493,493,493,0
|
|
20230920,125700,27441134,493,493,493,493,0
|
|
20230920,125600,27441134,493,493,493,493,0
|
|
20230920,125500,27441134,493,493,493,493,45
|
|
20230920,125400,27418949,493,493,493,493,0
|
|
20230920,125300,27418949,493,493,493,493,0
|
|
20230920,125200,27418949,493,493,493,493,0
|
|
20230920,125100,27418949,493,493,493,493,200
|
|
20230920,125000,27320349,493,493,493,493,0
|
|
20230920,124900,27320349,493,493,493,493,0
|
|
20230920,124800,27320349,493,494,494,493,1960
|
|
20230920,124700,26354059,495,495,495,495,0
|
|
20230920,124600,26354059,495,495,495,495,0
|
|
20230920,124500,26354059,495,495,495,495,0
|
|
20230920,124400,26354059,495,494,495,494,211
|
|
20230920,124300,26249795,495,495,495,495,0
|
|
20230920,124200,26249795,495,495,495,495,0
|
|
20230920,124100,26249795,495,495,495,495,1
|
|
20230920,124000,26249300,495,495,495,495,0
|
|
20230920,123900,26249300,495,495,495,495,0
|
|
20230920,123800,26249300,495,495,495,495,3
|
|
20230920,123700,26247815,495,495,495,495,0
|
|
20230920,123600,26247815,495,495,495,495,0
|
|
20230920,123500,26247815,495,495,495,495,1
|
|
20230920,123400,26247320,494,494,494,494,2
|
|
20230920,123300,26246332,495,494,495,494,8
|
|
20230920,123200,26242379,495,495,495,495,200
|
|
20230920,123100,26143379,495,495,495,495,0
|
|
20230920,123000,26143379,495,495,495,495,0
|
|
20230920,122900,26143379,495,495,495,495,0
|
|
20230920,122800,26143379,495,495,495,495,12
|
|
20230920,122700,26137439,494,494,494,494,0
|
|
20230920,122600,26137439,494,494,494,494,0
|
|
20230920,122500,26137439,494,493,494,493,210
|
|
20230920,122400,26033899,495,495,495,495,0
|
|
20230920,122300,26033899,495,495,495,495,1
|
|
20230920,122200,26033404,494,494,494,494,0
|
|
20230920,122100,26033404,494,494,494,494,115
|
|
20230920,122000,25976594,495,495,495,495,0
|
|
20230920,121900,25976594,495,495,495,495,0
|
|
20230920,121800,25976594,495,495,495,495,0
|
|
20230920,121700,25976594,495,495,495,495,1
|
|
20230920,121600,25976099,494,494,494,494,0
|
|
20230920,121500,25976099,494,494,494,494,0
|
|
20230920,121400,25976099,494,494,494,494,0
|
|
20230920,121300,25976099,494,494,494,494,0
|
|
20230920,121200,25976099,494,494,494,494,0
|
|
20230920,121100,25976099,494,494,494,494,122
|
|
20230920,121000,25915831,494,494,494,494,0
|
|
20230920,120900,25915831,494,494,494,494,0
|
|
20230920,120800,25915831,494,494,494,494,0
|
|
20230920,120700,25915831,494,494,494,494,0
|
|
20230920,120600,25915831,494,494,494,494,0
|
|
20230920,120500,25915831,494,494,494,494,0
|
|
20230920,120400,25915831,494,494,494,494,0
|
|
20230920,120300,25915831,494,494,494,494,0
|
|
20230920,120200,25915831,494,494,494,494,0
|
|
20230920,120100,25915831,494,494,494,494,0
|
|
20230920,120000,25915831,494,494,494,494,0
|
|
20230920,115900,25915831,494,494,494,494,0
|
|
20230920,115800,25915831,494,494,494,494,0
|
|
20230920,115700,25915831,494,494,494,494,0
|
|
20230920,115600,25915831,494,494,494,494,0
|
|
20230920,115500,25915831,494,494,494,494,0
|
|
20230920,115400,25915831,494,494,494,494,0
|
|
20230920,115300,25915831,494,494,494,494,0
|
|
20230920,115200,25915831,494,494,494,494,0
|
|
20230920,115100,25915831,494,494,494,494,0
|
|
20230920,115000,25915831,494,494,494,494,0
|
|
20230920,114900,25915831,494,494,494,494,0
|
|
20230920,114800,25915831,494,494,494,494,0
|
|
20230920,114700,25915831,494,494,494,494,0
|
|
20230920,114600,25915831,494,494,494,494,0
|
|
20230920,114500,25915831,494,494,494,494,0
|
|
20230920,114400,25915831,494,494,494,494,0
|
|
20230920,114300,25915831,494,494,494,494,0
|
|
20230920,114200,25915831,494,494,494,494,0
|
|
20230920,114100,25915831,494,494,494,494,0
|
|
20230920,114000,25915831,494,494,494,494,0
|
|
20230920,113900,25915831,494,494,494,494,0
|
|
20230920,113800,25915831,494,494,494,494,0
|
|
20230920,113700,25915831,494,494,494,494,0
|
|
20230920,113600,25915831,494,494,494,494,0
|
|
20230920,113500,25915831,494,494,494,494,0
|
|
20230920,113400,25915831,494,494,494,494,0
|
|
20230920,113300,25915831,494,494,494,494,0
|
|
20230920,113200,25915831,494,494,494,494,0
|
|
20230920,113100,25915831,494,494,494,494,0
|
|
20230920,113000,25915831,494,494,494,494,0
|
|
20230920,112900,25915831,494,494,494,494,1
|
|
20230920,112800,25915337,495,495,495,495,0
|
|
20230920,112700,25915337,495,495,495,495,0
|
|
20230920,112600,25915337,495,495,495,495,0
|
|
20230920,112500,25915337,495,495,495,495,0
|
|
20230920,112400,25915337,495,495,495,495,0
|
|
20230920,112300,25915337,495,495,495,495,0
|
|
20230920,112200,25915337,495,495,495,495,0
|
|
20230920,112100,25915337,495,495,495,495,4
|
|
20230920,112000,25913357,495,495,495,495,0
|
|
20230920,111900,25913357,495,495,495,495,0
|
|
20230920,111800,25913357,495,495,495,495,0
|
|
20230920,111700,25913357,495,495,495,495,0
|
|
20230920,111600,25913357,495,495,495,495,0
|
|
20230920,111500,25913357,495,495,495,495,8
|
|
20230920,111400,25909397,495,495,495,495,0
|
|
20230920,111300,25909397,495,495,495,495,0
|
|
20230920,111200,25909397,495,495,495,495,0
|
|
20230920,111100,25909397,495,495,495,495,0
|
|
20230920,111000,25909397,495,495,495,495,0
|
|
20230920,110900,25909397,495,495,495,495,0
|
|
20230920,110800,25909397,495,495,495,495,0
|
|
20230920,110700,25909397,495,495,495,495,0
|
|
20230920,110600,25909397,495,495,495,495,0
|
|
20230920,110500,25909397,495,495,495,495,0
|
|
20230920,110400,25909397,495,495,495,495,0
|
|
20230920,110300,25909397,495,495,495,495,6
|
|
20230920,110200,25906427,494,494,494,494,18
|
|
20230920,110100,25897535,492,492,492,492,0
|
|
20230920,110000,25897535,492,492,492,492,0
|
|
20230920,105900,25897535,492,492,492,492,0
|
|
20230920,105800,25897535,492,491,492,491,1589
|
|
20230920,105700,25115748,492,492,492,492,0
|
|
20230920,105600,25115748,492,490,492,490,568
|
|
20230920,105500,24836907,490,490,490,490,0
|
|
20230920,105400,24836907,490,490,490,490,130
|
|
20230920,105300,24773207,491,491,491,491,0
|
|
20230920,105200,24773207,491,491,491,491,0
|
|
20230920,105100,24773207,491,491,491,491,0
|
|
20230920,105000,24773207,491,491,491,491,1253
|
|
20230920,104900,24157984,492,492,492,492,0
|
|
20230920,104800,24157984,492,492,492,492,53
|
|
20230920,104700,24131908,492,492,492,492,0
|
|
20230920,104600,24131908,492,492,492,492,1
|
|
20230920,104500,24131416,494,494,494,494,0
|
|
20230920,104400,24131416,494,494,494,494,0
|
|
20230920,104300,24131416,494,494,494,494,980
|
|
20230920,104200,23647296,490,493,493,490,25500
|
|
20230920,104100,11113965,494,494,494,494,50
|
|
20230920,104000,11089265,494,494,494,494,0
|
|
20230920,103900,11089265,494,494,494,494,0
|
|
20230920,103800,11089265,494,494,494,494,0
|
|
20230920,103700,11089265,494,494,494,494,0
|
|
20230920,103600,11089265,494,494,494,494,0
|
|
20230920,103500,11089265,494,494,494,494,5711
|
|
20230920,103400,8268031,495,495,495,495,0
|
|
20230920,103300,8268031,495,495,495,495,0
|
|
20230920,103200,8268031,495,497,497,495,16
|
|
20230920,103100,8260091,497,497,497,497,0
|
|
20230920,103000,8260091,497,497,497,497,0
|
|
20230920,102900,8260091,497,497,497,497,0
|
|
20230920,102800,8260091,497,497,497,497,0
|
|
20230920,102700,8260091,497,497,497,497,0
|
|
20230920,102600,8260091,497,497,497,497,0
|
|
20230920,102500,8260091,497,497,497,497,0
|
|
20230920,102400,8260091,497,497,497,497,0
|
|
20230920,102300,8260091,497,497,497,497,0
|
|
20230920,102200,8260091,497,497,497,497,0
|
|
20230920,102100,8260091,497,497,497,497,0
|
|
20230920,102000,8260091,497,497,497,497,0
|
|
20230920,101900,8260091,497,497,497,497,0
|
|
20230920,101800,8260091,497,497,497,497,0
|
|
20230920,101700,8260091,497,497,497,497,0
|
|
20230920,101600,8260091,497,497,497,497,0
|
|
20230920,101500,8260091,497,497,497,497,0
|
|
20230920,101400,8260091,497,497,497,497,0
|
|
20230920,101300,8260091,497,497,497,497,0
|
|
20230920,101200,8260091,497,497,497,497,0
|
|
20230920,101100,8260091,497,497,497,497,0
|
|
20230920,101000,8260091,497,497,497,497,1
|
|
20230920,100900,8259594,494,494,494,494,0
|
|
20230920,100800,8259594,494,494,494,494,0
|
|
20230920,100700,8259594,494,494,494,494,0
|
|
20230920,100600,8259594,494,494,494,494,18
|
|
20230920,100500,8250702,497,497,497,497,0
|
|
20230920,100400,8250702,497,497,497,497,0
|
|
20230920,100300,8250702,497,497,497,497,0
|
|
20230920,100200,8250702,497,497,497,497,0
|
|
20230920,100100,8250702,497,497,497,497,0
|
|
20230920,100000,8250702,497,497,497,497,0
|
|
20230920,095900,8250702,497,496,497,496,2
|
|
20230920,095800,8249709,497,495,497,495,7
|
|
20230920,095700,8246242,494,494,494,494,0
|
|
20230920,095600,8246242,494,494,494,494,0
|
|
20230920,095500,8246242,494,494,494,494,0
|
|
20230920,095400,8246242,494,494,494,494,0
|
|
20230920,095300,8246242,494,495,495,494,2
|
|
20230920,095200,8245253,495,495,495,495,0
|
|
20230920,095100,8245253,495,495,495,495,0
|
|
20230920,095000,8245253,495,495,495,495,0
|
|
20230920,094900,8245253,495,495,495,495,0
|
|
20230920,094800,8245253,495,495,495,495,0
|
|
20230920,094700,8245253,495,495,495,495,588
|
|
20230920,094600,7954193,497,497,497,497,0
|
|
20230920,094500,7954193,497,497,497,497,0
|
|
20230920,094400,7954193,497,497,497,497,0
|
|
20230920,094300,7954193,497,497,497,497,0
|
|
20230920,094200,7954193,497,497,497,497,1
|
|
20230920,094100,7953696,497,497,497,497,1419
|
|
20230920,094000,7248453,497,497,497,497,0
|
|
20230920,093900,7248453,497,497,497,497,1
|
|
20230920,093800,7247956,496,496,496,496,50
|
|
20230920,093700,7223156,496,496,496,496,0
|
|
20230920,093600,7223156,496,496,496,496,50
|
|
20230920,093500,7198356,496,496,496,496,220
|
|
20230920,093400,7089236,496,496,496,496,0
|
|
20230920,093300,7089236,496,496,496,496,1
|
|
20230920,093200,7088740,496,496,496,496,0
|
|
20230920,093100,7088740,496,496,496,496,15
|
|
20230920,093000,7081300,494,494,494,494,1000
|
|
20230920,092900,6587300,495,495,495,495,200
|
|
20230920,092800,6488300,496,496,496,496,0
|
|
20230920,092700,6488300,496,496,496,496,0
|
|
20230920,092600,6488300,496,496,496,496,0
|
|
20230920,092500,6488300,496,496,496,496,0
|
|
20230920,092400,6488300,496,495,496,495,56
|
|
20230920,092300,6460579,495,495,495,495,0
|
|
20230920,092200,6460579,495,495,495,495,147
|
|
20230920,092100,6387814,495,495,495,495,100
|
|
20230920,092000,6338314,496,496,496,496,0
|
|
20230920,091900,6338314,496,494,496,494,357
|
|
20230920,091800,6161894,494,496,496,493,8114
|
|
20230920,091700,2139261,497,497,497,497,0
|
|
20230920,091600,2139261,497,497,497,497,1
|
|
20230920,091500,2138764,497,497,497,497,801
|
|
20230920,091400,1740667,497,497,497,497,0
|
|
20230920,091300,1740667,497,497,497,497,2125
|
|
20230920,091200,684542,498,498,498,498,0
|
|
20230920,091100,684542,498,498,498,498,0
|
|
20230920,091000,684542,498,498,498,498,0
|
|
20230920,090900,684542,498,498,498,498,0
|
|
20230920,090800,684542,498,498,498,498,0
|
|
20230920,090700,684542,498,498,498,498,0
|
|
20230920,090600,684542,498,498,498,498,0
|
|
20230920,090500,684542,498,498,498,497,52
|
|
20230920,090400,658696,497,497,497,497,0
|
|
20230920,090300,658696,497,497,497,497,0
|
|
20230920,090200,658696,497,497,497,497,0
|
|
20230920,090100,658696,497,497,497,497,1000
|
|
20230920,090000,161696,496,496,496,496,326
|