590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184700,55816474,502,502,502,502,385
|
|
20230728,184600,55816474,502,502,502,502,0
|
|
20230728,184500,55816474,502,502,502,502,0
|
|
20230728,184400,55816474,502,502,502,502,0
|
|
20230728,184300,55816474,502,502,502,502,0
|
|
20230728,184200,55816474,502,502,502,502,0
|
|
20230728,184100,55816474,502,502,502,502,0
|
|
20230728,184000,55816474,502,502,502,502,0
|
|
20230728,183900,55816474,502,502,502,502,0
|
|
20230728,183800,55816474,502,502,502,502,0
|
|
20230728,183700,55816474,502,502,502,502,0
|
|
20230728,183600,55816474,502,502,502,502,0
|
|
20230728,183500,55816474,502,502,502,502,0
|
|
20230728,183400,55816474,502,502,502,502,0
|
|
20230728,183300,55816474,502,502,502,502,0
|
|
20230728,183200,55816474,502,502,502,502,0
|
|
20230728,183100,55816474,502,502,502,502,0
|
|
20230728,183000,55816474,502,502,502,502,0
|
|
20230728,182900,55816474,502,502,502,502,0
|
|
20230728,182800,55816474,502,502,502,502,0
|
|
20230728,182700,55816474,502,502,502,502,0
|
|
20230728,182600,55816474,502,502,502,502,0
|
|
20230728,182500,55816474,502,502,502,502,0
|
|
20230728,182400,55816474,502,502,502,502,0
|
|
20230728,182300,55816474,502,502,502,502,0
|
|
20230728,182200,55816474,502,502,502,502,0
|
|
20230728,182100,55816474,502,502,502,502,0
|
|
20230728,182000,55816474,502,502,502,502,0
|
|
20230728,181900,55816474,502,502,502,502,0
|
|
20230728,181800,55816474,502,502,502,502,0
|
|
20230728,181700,55816474,502,502,502,502,385
|
|
20230728,181600,55816474,502,502,502,502,0
|
|
20230728,181500,55816474,502,502,502,502,0
|
|
20230728,181400,55816474,502,502,502,502,0
|
|
20230728,181300,55816474,502,502,502,502,0
|
|
20230728,181200,55816474,502,502,502,502,0
|
|
20230728,181100,55816474,502,502,502,502,0
|
|
20230728,181000,55816474,502,502,502,502,0
|
|
20230728,180900,55816474,502,502,502,502,0
|
|
20230728,180800,55816474,502,502,502,502,0
|
|
20230728,180700,55816474,502,502,502,502,0
|
|
20230728,180600,55816474,502,502,502,502,0
|
|
20230728,180500,55816474,502,502,502,502,0
|
|
20230728,180400,55816474,502,502,502,502,0
|
|
20230728,180300,55816474,502,502,502,502,0
|
|
20230728,180200,55816474,502,502,502,502,0
|
|
20230728,180100,55816474,502,502,502,502,0
|
|
20230728,180000,55816474,502,502,502,502,0
|
|
20230728,175900,55816474,502,502,502,502,0
|
|
20230728,175800,55816474,502,502,502,502,0
|
|
20230728,175700,55816474,502,502,502,502,0
|
|
20230728,175600,55816474,502,502,502,502,0
|
|
20230728,175500,55816474,502,502,502,502,0
|
|
20230728,175400,55816474,502,502,502,502,0
|
|
20230728,175300,55816474,502,502,502,502,0
|
|
20230728,175200,55816474,502,502,502,502,0
|
|
20230728,175100,55816474,502,502,502,502,0
|
|
20230728,175000,55816474,502,502,502,502,0
|
|
20230728,174900,55816474,502,502,502,502,0
|
|
20230728,174800,55816474,502,502,502,502,0
|
|
20230728,174700,55816474,502,502,502,502,385
|
|
20230728,174600,55816474,502,502,502,502,0
|
|
20230728,174500,55816474,502,502,502,502,0
|
|
20230728,174400,55816474,502,502,502,502,0
|
|
20230728,174300,55816474,502,502,502,502,0
|
|
20230728,174200,55816474,502,502,502,502,0
|
|
20230728,174100,55816474,502,502,502,502,0
|
|
20230728,174000,55816474,502,502,502,502,0
|
|
20230728,173900,55816474,502,502,502,502,0
|
|
20230728,173800,55816474,502,502,502,502,0
|
|
20230728,173700,55816474,502,502,502,502,0
|
|
20230728,173600,55816474,502,502,502,502,0
|
|
20230728,173500,55816474,502,502,502,502,0
|
|
20230728,173400,55816474,502,502,502,502,0
|
|
20230728,173300,55816474,502,502,502,502,0
|
|
20230728,173200,55816474,502,502,502,502,0
|
|
20230728,173100,55816474,502,502,502,502,0
|
|
20230728,173000,55816474,502,502,502,502,0
|
|
20230728,172900,55816474,502,502,502,502,0
|
|
20230728,172800,55816474,502,502,502,502,0
|
|
20230728,172700,55816474,502,502,502,502,0
|
|
20230728,172600,55816474,502,502,502,502,0
|
|
20230728,172500,55816474,502,502,502,502,0
|
|
20230728,172400,55816474,502,502,502,502,0
|
|
20230728,172300,55816474,502,502,502,502,0
|
|
20230728,172200,55816474,502,502,502,502,0
|
|
20230728,172100,55816474,502,502,502,502,0
|
|
20230728,172000,55816474,502,502,502,502,0
|
|
20230728,171900,55816474,502,502,502,502,0
|
|
20230728,171800,55816474,502,502,502,502,0
|
|
20230728,171700,55816474,502,502,502,502,385
|
|
20230728,171600,55816474,502,502,502,502,0
|
|
20230728,171500,55816474,502,502,502,502,0
|
|
20230728,171400,55816474,502,502,502,502,0
|
|
20230728,171300,55816474,502,502,502,502,0
|
|
20230728,171200,55816474,502,502,502,502,0
|
|
20230728,171100,55816474,502,502,502,502,0
|
|
20230728,171000,55816474,502,502,502,502,0
|
|
20230728,170900,55816474,502,502,502,502,0
|
|
20230728,170800,55816474,502,502,502,502,0
|
|
20230728,170700,55816474,502,502,502,502,0
|
|
20230728,170600,55816474,502,502,502,502,0
|
|
20230728,170500,55816474,502,502,502,502,0
|
|
20230728,170400,55816474,502,502,502,502,0
|
|
20230728,170300,55816474,502,502,502,502,0
|
|
20230728,170200,55816474,502,502,502,502,0
|
|
20230728,170100,55816474,502,502,502,502,0
|
|
20230728,170000,55816474,502,502,502,502,0
|
|
20230728,165900,55816474,502,502,502,502,0
|
|
20230728,165800,55816474,502,502,502,502,0
|
|
20230728,165700,55816474,502,502,502,502,0
|
|
20230728,165600,55816474,502,502,502,502,0
|
|
20230728,165500,55816474,502,502,502,502,0
|
|
20230728,165400,55816474,502,502,502,502,0
|
|
20230728,165300,55816474,502,502,502,502,0
|
|
20230728,165200,55816474,502,502,502,502,0
|
|
20230728,165100,55816474,502,502,502,502,0
|
|
20230728,165000,55816474,502,502,502,502,0
|
|
20230728,164900,55816474,502,502,502,502,0
|
|
20230728,164800,55816474,502,502,502,502,0
|
|
20230728,164700,55816474,502,502,502,502,385
|
|
20230728,164600,55816474,502,502,502,502,0
|
|
20230728,164500,55816474,502,502,502,502,0
|
|
20230728,164400,55816474,502,502,502,502,0
|
|
20230728,164300,55816474,502,502,502,502,0
|
|
20230728,164200,55816474,502,502,502,502,0
|
|
20230728,164100,55816474,502,502,502,502,0
|
|
20230728,164000,55816474,502,502,502,502,0
|
|
20230728,163900,55816474,502,502,502,502,0
|
|
20230728,163800,55816474,502,502,502,502,0
|
|
20230728,163700,55816474,502,502,502,502,0
|
|
20230728,163600,55816474,502,502,502,502,0
|
|
20230728,163500,55816474,502,502,502,502,0
|
|
20230728,163400,55816474,502,502,502,502,0
|
|
20230728,163300,55816474,502,502,502,502,0
|
|
20230728,163200,55816474,502,502,502,502,0
|
|
20230728,163100,55816474,502,502,502,502,0
|
|
20230728,163000,55816474,502,502,502,502,0
|
|
20230728,162900,55816474,502,502,502,502,0
|
|
20230728,162800,55816474,502,502,502,502,0
|
|
20230728,162700,55816474,502,502,502,502,0
|
|
20230728,162600,55816474,502,502,502,502,0
|
|
20230728,162500,55816474,502,502,502,502,0
|
|
20230728,162400,55816474,502,502,502,502,0
|
|
20230728,162300,55816474,502,502,502,502,0
|
|
20230728,162200,55816474,502,502,502,502,0
|
|
20230728,162100,55816474,502,502,502,502,0
|
|
20230728,162000,55816474,502,502,502,502,0
|
|
20230728,161900,55816474,502,502,502,502,0
|
|
20230728,161800,55816474,502,502,502,502,0
|
|
20230728,161700,55816474,502,502,502,502,385
|
|
20230728,161600,55816474,502,502,502,502,0
|
|
20230728,161500,55816474,502,502,502,502,0
|
|
20230728,161400,55816474,502,502,502,502,0
|
|
20230728,161300,55816474,502,502,502,502,0
|
|
20230728,161200,55816474,502,502,502,502,0
|
|
20230728,161100,55816474,502,502,502,502,0
|
|
20230728,161000,55816474,502,502,502,502,0
|
|
20230728,160900,55816474,502,502,502,502,0
|
|
20230728,160800,55816474,502,502,502,502,0
|
|
20230728,160700,55816474,502,502,502,502,0
|
|
20230728,160600,55816474,502,502,502,502,0
|
|
20230728,160500,55816474,502,502,502,502,0
|
|
20230728,160400,55816474,502,502,502,502,0
|
|
20230728,160300,55816474,502,502,502,502,0
|
|
20230728,160200,55816474,502,502,502,502,0
|
|
20230728,160100,55816474,502,502,502,502,0
|
|
20230728,160000,55816474,502,502,502,502,0
|
|
20230728,155900,55816474,502,502,502,502,0
|
|
20230728,155800,55816474,502,502,502,502,0
|
|
20230728,155700,55816474,502,502,502,502,0
|
|
20230728,155600,55816474,502,502,502,502,0
|
|
20230728,155500,55816474,502,502,502,502,0
|
|
20230728,155400,55816474,502,502,502,502,0
|
|
20230728,155300,55816474,502,502,502,502,0
|
|
20230728,155200,55816474,502,502,502,502,0
|
|
20230728,155100,55816474,502,502,502,502,0
|
|
20230728,155000,55816474,502,502,502,502,0
|
|
20230728,154900,55816474,502,502,502,502,0
|
|
20230728,154800,55816474,502,502,502,502,0
|
|
20230728,154700,55816474,502,502,502,502,385
|
|
20230728,154600,55816474,502,502,502,502,0
|
|
20230728,154500,55816474,502,502,502,502,0
|
|
20230728,154400,55816474,502,502,502,502,0
|
|
20230728,154300,55816474,502,502,502,502,0
|
|
20230728,154200,55816474,502,502,502,502,0
|
|
20230728,154100,55816474,502,502,502,502,0
|
|
20230728,154000,55816474,502,502,502,502,0
|
|
20230728,153900,55816474,502,502,502,502,0
|
|
20230728,153800,55816474,502,502,502,502,0
|
|
20230728,153700,55816474,502,502,502,502,0
|
|
20230728,153600,55816474,502,502,502,502,0
|
|
20230728,153500,55816474,502,502,502,502,0
|
|
20230728,153400,55816474,502,502,502,502,0
|
|
20230728,153300,55816474,502,502,502,502,0
|
|
20230728,153200,55816474,502,502,502,502,0
|
|
20230728,153100,55816474,502,502,502,502,0
|
|
20230728,153000,55816474,502,502,502,502,385
|
|
20230728,152900,55623204,502,502,502,502,0
|
|
20230728,152800,55623204,502,502,502,502,0
|
|
20230728,152700,55623204,502,502,502,502,0
|
|
20230728,152600,55623204,502,502,502,502,0
|
|
20230728,152500,55623204,502,502,502,502,0
|
|
20230728,152400,55623204,502,502,502,502,0
|
|
20230728,152300,55623204,502,502,502,502,0
|
|
20230728,152200,55623204,502,502,502,502,0
|
|
20230728,152100,55623204,502,502,502,502,0
|
|
20230728,152000,55623204,502,502,502,502,0
|
|
20230728,151900,55623204,502,502,502,502,151
|
|
20230728,151800,55547402,502,500,502,500,2700
|
|
20230728,151700,54192520,499,499,499,499,0
|
|
20230728,151600,54192520,499,499,499,499,10
|
|
20230728,151500,54187530,499,499,499,499,0
|
|
20230728,151400,54187530,499,499,499,499,460
|
|
20230728,151300,53957990,500,501,501,500,2041
|
|
20230728,151200,52937421,502,502,502,502,0
|
|
20230728,151100,52937421,502,502,502,502,1033
|
|
20230728,151000,52418855,501,501,501,501,0
|
|
20230728,150900,52418855,501,501,501,501,0
|
|
20230728,150800,52418855,501,501,501,501,0
|
|
20230728,150700,52418855,501,501,501,501,1
|
|
20230728,150600,52418354,501,501,501,501,0
|
|
20230728,150500,52418354,501,501,501,501,0
|
|
20230728,150400,52418354,501,501,501,501,0
|
|
20230728,150300,52418354,501,501,501,501,1
|
|
20230728,150200,52417853,501,501,501,501,1
|
|
20230728,150100,52417352,502,502,502,502,0
|
|
20230728,150000,52417352,502,502,502,502,0
|
|
20230728,145900,52417352,502,502,502,502,1
|
|
20230728,145800,52416850,502,502,502,502,0
|
|
20230728,145700,52416850,502,502,502,502,0
|
|
20230728,145600,52416850,502,502,502,502,0
|
|
20230728,145500,52416850,502,502,502,502,0
|
|
20230728,145400,52416850,502,502,502,502,0
|
|
20230728,145300,52416850,502,502,502,502,0
|
|
20230728,145200,52416850,502,502,502,502,5
|
|
20230728,145100,52414340,500,500,500,500,0
|
|
20230728,145000,52414340,500,500,500,500,0
|
|
20230728,144900,52414340,500,500,500,500,0
|
|
20230728,144800,52414340,500,500,500,500,0
|
|
20230728,144700,52414340,500,500,500,500,0
|
|
20230728,144600,52414340,500,500,500,500,0
|
|
20230728,144500,52414340,500,500,500,500,0
|
|
20230728,144400,52414340,500,500,500,500,2946
|
|
20230728,144300,50941340,500,500,500,500,2
|
|
20230728,144200,50940340,500,501,501,500,150
|
|
20230728,144100,50865200,502,501,502,501,715
|
|
20230728,144000,50506630,501,501,501,501,501
|
|
20230728,143900,50255629,501,501,501,501,0
|
|
20230728,143800,50255629,501,501,501,501,0
|
|
20230728,143700,50255629,501,501,501,501,0
|
|
20230728,143600,50255629,501,501,501,501,0
|
|
20230728,143500,50255629,501,501,501,501,458
|
|
20230728,143400,50026171,501,501,501,501,42
|
|
20230728,143300,50005129,501,501,501,501,5
|
|
20230728,143200,50002624,500,500,500,500,0
|
|
20230728,143100,50002624,500,500,500,500,0
|
|
20230728,143000,50002624,500,500,500,500,0
|
|
20230728,142900,50002624,500,500,500,500,0
|
|
20230728,142800,50002624,500,500,500,500,0
|
|
20230728,142700,50002624,500,500,500,500,0
|
|
20230728,142600,50002624,500,500,500,500,0
|
|
20230728,142500,50002624,500,500,500,500,0
|
|
20230728,142400,50002624,500,500,500,500,0
|
|
20230728,142300,50002624,500,500,500,500,0
|
|
20230728,142200,50002624,500,500,500,500,0
|
|
20230728,142100,50002624,500,500,500,500,1
|
|
20230728,142000,50002124,501,501,501,501,87
|
|
20230728,141900,49958537,501,501,501,501,10
|
|
20230728,141800,49953527,501,501,501,501,0
|
|
20230728,141700,49953527,501,501,501,501,0
|
|
20230728,141600,49953527,501,501,501,501,70
|
|
20230728,141500,49918457,501,501,501,501,0
|
|
20230728,141400,49918457,501,501,501,501,0
|
|
20230728,141300,49918457,501,501,501,501,0
|
|
20230728,141200,49918457,501,501,501,501,0
|
|
20230728,141100,49918457,501,501,501,501,0
|
|
20230728,141000,49918457,501,501,501,501,0
|
|
20230728,140900,49918457,501,501,501,501,0
|
|
20230728,140800,49918457,501,501,501,501,0
|
|
20230728,140700,49918457,501,501,501,501,0
|
|
20230728,140600,49918457,501,501,501,501,0
|
|
20230728,140500,49918457,501,501,501,501,100
|
|
20230728,140400,49868357,501,501,501,501,0
|
|
20230728,140300,49868357,501,502,502,501,3524
|
|
20230728,140200,48101833,502,502,502,502,0
|
|
20230728,140100,48101833,502,502,502,502,0
|
|
20230728,140000,48101833,502,502,502,502,0
|
|
20230728,135900,48101833,502,502,502,502,0
|
|
20230728,135800,48101833,502,502,502,502,0
|
|
20230728,135700,48101833,502,502,502,502,0
|
|
20230728,135600,48101833,502,502,502,502,0
|
|
20230728,135500,48101833,502,502,502,502,0
|
|
20230728,135400,48101833,502,502,502,502,0
|
|
20230728,135300,48101833,502,502,502,502,5
|
|
20230728,135200,48099323,502,502,502,502,0
|
|
20230728,135100,48099323,502,502,502,502,0
|
|
20230728,135000,48099323,502,502,502,502,0
|
|
20230728,134900,48099323,502,502,502,502,1
|
|
20230728,134800,48098821,502,502,502,502,0
|
|
20230728,134700,48098821,502,502,502,502,10
|
|
20230728,134600,48093801,502,502,502,502,75
|
|
20230728,134500,48056151,502,502,502,502,0
|
|
20230728,134400,48056151,502,502,502,502,0
|
|
20230728,134300,48056151,502,502,502,502,0
|
|
20230728,134200,48056151,502,502,502,502,0
|
|
20230728,134100,48056151,502,502,502,502,0
|
|
20230728,134000,48056151,502,502,502,502,5017
|
|
20230728,133900,45537617,502,502,502,502,0
|
|
20230728,133800,45537617,502,502,502,502,0
|
|
20230728,133700,45537617,502,502,502,502,0
|
|
20230728,133600,45537617,502,502,502,502,0
|
|
20230728,133500,45537617,502,502,502,502,0
|
|
20230728,133400,45537617,502,502,502,502,63
|
|
20230728,133300,45505991,502,502,502,502,0
|
|
20230728,133200,45505991,502,502,502,502,3
|
|
20230728,133100,45504485,501,501,501,501,0
|
|
20230728,133000,45504485,501,501,501,501,0
|
|
20230728,132900,45504485,501,501,501,501,0
|
|
20230728,132800,45504485,501,501,501,501,0
|
|
20230728,132700,45504485,501,501,501,501,155
|
|
20230728,132600,45426830,501,501,501,501,10
|
|
20230728,132500,45421820,501,501,501,501,40
|
|
20230728,132400,45401780,501,501,501,501,200
|
|
20230728,132300,45301580,501,501,501,501,0
|
|
20230728,132200,45301580,501,501,501,501,205
|
|
20230728,132100,45198875,500,500,500,500,0
|
|
20230728,132000,45198875,500,500,500,500,0
|
|
20230728,131900,45198875,500,500,500,500,0
|
|
20230728,131800,45198875,500,500,500,500,0
|
|
20230728,131700,45198875,500,500,500,500,0
|
|
20230728,131600,45198875,500,500,500,500,0
|
|
20230728,131500,45198875,500,500,500,500,0
|
|
20230728,131400,45198875,500,500,500,500,81
|
|
20230728,131300,45158375,501,501,501,501,0
|
|
20230728,131200,45158375,501,501,501,501,0
|
|
20230728,131100,45158375,501,501,501,501,0
|
|
20230728,131000,45158375,501,501,501,501,0
|
|
20230728,130900,45158375,501,501,501,501,0
|
|
20230728,130800,45158375,501,501,501,501,0
|
|
20230728,130700,45158375,501,501,501,501,0
|
|
20230728,130600,45158375,501,501,501,501,0
|
|
20230728,130500,45158375,501,501,501,501,0
|
|
20230728,130400,45158375,501,501,501,501,0
|
|
20230728,130300,45158375,501,501,501,501,0
|
|
20230728,130200,45158375,501,501,501,501,0
|
|
20230728,130100,45158375,501,501,501,501,0
|
|
20230728,130000,45158375,501,501,501,501,0
|
|
20230728,125900,45158375,501,501,501,501,0
|
|
20230728,125800,45158375,501,501,501,501,0
|
|
20230728,125700,45158375,501,501,501,501,0
|
|
20230728,125600,45158375,501,501,501,501,0
|
|
20230728,125500,45158375,501,501,501,501,0
|
|
20230728,125400,45158375,501,501,501,501,0
|
|
20230728,125300,45158375,501,501,501,501,5
|
|
20230728,125200,45155870,501,501,501,501,0
|
|
20230728,125100,45155870,501,501,501,501,0
|
|
20230728,125000,45155870,501,501,501,501,0
|
|
20230728,124900,45155870,501,501,501,501,0
|
|
20230728,124800,45155870,501,501,501,501,1
|
|
20230728,124700,45155369,500,500,500,500,1
|
|
20230728,124600,45154869,500,500,500,500,1
|
|
20230728,124500,45154369,501,501,501,501,38
|
|
20230728,124400,45135331,501,501,501,501,0
|
|
20230728,124300,45135331,501,501,501,501,0
|
|
20230728,124200,45135331,501,501,501,501,499
|
|
20230728,124100,44885332,501,501,501,501,1
|
|
20230728,124000,44884831,502,502,502,502,0
|
|
20230728,123900,44884831,502,502,502,502,1
|
|
20230728,123800,44884329,503,503,503,503,0
|
|
20230728,123700,44884329,503,503,503,503,0
|
|
20230728,123600,44884329,503,503,503,503,0
|
|
20230728,123500,44884329,503,503,503,503,92
|
|
20230728,123400,44838053,503,503,503,503,80
|
|
20230728,123300,44797813,501,501,501,501,0
|
|
20230728,123200,44797813,501,501,501,501,0
|
|
20230728,123100,44797813,501,501,501,501,0
|
|
20230728,123000,44797813,501,501,501,501,0
|
|
20230728,122900,44797813,501,501,501,501,0
|
|
20230728,122800,44797813,501,501,501,501,0
|
|
20230728,122700,44797813,501,501,501,501,0
|
|
20230728,122600,44797813,501,501,501,501,0
|
|
20230728,122500,44797813,501,501,501,501,1
|
|
20230728,122400,44797312,501,501,501,501,0
|
|
20230728,122300,44797312,501,501,501,501,0
|
|
20230728,122200,44797312,501,501,501,501,0
|
|
20230728,122100,44797312,501,501,501,501,0
|
|
20230728,122000,44797312,501,501,501,501,0
|
|
20230728,121900,44797312,501,501,501,501,1
|
|
20230728,121800,44796811,503,503,503,503,0
|
|
20230728,121700,44796811,503,503,503,503,100
|
|
20230728,121600,44746511,504,503,504,503,398
|
|
20230728,121500,44546244,503,503,503,503,0
|
|
20230728,121400,44546244,503,503,503,503,500
|
|
20230728,121300,44294744,503,503,503,503,0
|
|
20230728,121200,44294744,503,503,503,503,0
|
|
20230728,121100,44294744,503,503,503,503,0
|
|
20230728,121000,44294744,503,503,503,503,0
|
|
20230728,120900,44294744,503,503,503,503,0
|
|
20230728,120800,44294744,503,503,503,503,0
|
|
20230728,120700,44294744,503,500,503,500,3508
|
|
20230728,120600,42538092,500,500,500,500,402
|
|
20230728,120500,42337092,500,500,500,500,592
|
|
20230728,120400,42041092,500,500,500,500,94
|
|
20230728,120300,41994092,500,500,500,500,60
|
|
20230728,120200,41964092,500,500,500,500,0
|
|
20230728,120100,41964092,500,500,500,500,0
|
|
20230728,120000,41964092,500,500,500,500,0
|
|
20230728,115900,41964092,500,500,500,500,786
|
|
20230728,115800,41571092,500,500,500,500,0
|
|
20230728,115700,41571092,500,500,500,500,0
|
|
20230728,115600,41571092,500,500,500,500,1352
|
|
20230728,115500,40895092,500,500,500,500,1
|
|
20230728,115400,40894592,500,499,500,499,351
|
|
20230728,115300,40719093,500,500,500,500,2268
|
|
20230728,115200,39585093,500,500,500,500,0
|
|
20230728,115100,39585093,500,500,500,500,456
|
|
20230728,115000,39357093,500,500,500,500,0
|
|
20230728,114900,39357093,500,500,500,500,0
|
|
20230728,114800,39357093,500,500,500,500,0
|
|
20230728,114700,39357093,500,500,500,500,0
|
|
20230728,114600,39357093,500,500,500,500,0
|
|
20230728,114500,39357093,500,500,500,500,8403
|
|
20230728,114400,35155593,499,499,499,499,3534
|
|
20230728,114300,33392127,497,497,497,497,0
|
|
20230728,114200,33392127,497,497,497,497,0
|
|
20230728,114100,33392127,497,497,497,497,0
|
|
20230728,114000,33392127,497,497,497,497,0
|
|
20230728,113900,33392127,497,497,497,497,0
|
|
20230728,113800,33392127,497,497,497,497,0
|
|
20230728,113700,33392127,497,497,497,497,0
|
|
20230728,113600,33392127,497,497,497,497,1
|
|
20230728,113500,33391630,497,497,497,497,0
|
|
20230728,113400,33391630,497,497,497,497,0
|
|
20230728,113300,33391630,497,497,497,497,0
|
|
20230728,113200,33391630,497,497,497,497,0
|
|
20230728,113100,33391630,497,497,497,497,1
|
|
20230728,113000,33391133,497,497,497,497,0
|
|
20230728,112900,33391133,497,497,497,497,0
|
|
20230728,112800,33391133,497,497,497,497,0
|
|
20230728,112700,33391133,497,497,497,497,2000
|
|
20230728,112600,32397133,497,497,497,497,0
|
|
20230728,112500,32397133,497,497,497,497,0
|
|
20230728,112400,32397133,497,497,497,497,9
|
|
20230728,112300,32392660,496,496,496,496,1
|
|
20230728,112200,32392164,496,496,496,496,0
|
|
20230728,112100,32392164,496,496,496,496,0
|
|
20230728,112000,32392164,496,496,496,496,0
|
|
20230728,111900,32392164,496,496,496,496,0
|
|
20230728,111800,32392164,496,496,496,496,0
|
|
20230728,111700,32392164,496,496,496,496,0
|
|
20230728,111600,32392164,496,496,496,496,5
|
|
20230728,111500,32389684,497,497,497,497,2
|
|
20230728,111400,32388690,497,497,497,497,10
|
|
20230728,111300,32383720,499,499,499,499,0
|
|
20230728,111200,32383720,499,499,499,499,0
|
|
20230728,111100,32383720,499,499,499,499,30
|
|
20230728,111000,32368750,497,497,497,497,0
|
|
20230728,110900,32368750,497,497,497,497,1
|
|
20230728,110800,32368253,496,496,496,496,0
|
|
20230728,110700,32368253,496,496,496,496,0
|
|
20230728,110600,32368253,496,496,496,496,1
|
|
20230728,110500,32367757,496,498,498,496,3000
|
|
20230728,110400,30877770,498,498,498,498,0
|
|
20230728,110300,30877770,498,498,498,498,0
|
|
20230728,110200,30877770,498,498,498,498,0
|
|
20230728,110100,30877770,498,498,498,498,0
|
|
20230728,110000,30877770,498,498,498,498,0
|
|
20230728,105900,30877770,498,498,498,498,0
|
|
20230728,105800,30877770,498,498,498,498,0
|
|
20230728,105700,30877770,498,498,498,498,0
|
|
20230728,105600,30877770,498,497,498,497,219
|
|
20230728,105500,30768727,497,497,497,497,500
|
|
20230728,105400,30520227,496,496,496,496,5
|
|
20230728,105300,30517747,496,496,496,496,0
|
|
20230728,105200,30517747,496,496,496,496,0
|
|
20230728,105100,30517747,496,496,496,496,0
|
|
20230728,105000,30517747,496,496,496,496,2
|
|
20230728,104900,30516755,499,499,499,499,0
|
|
20230728,104800,30516755,499,499,499,499,0
|
|
20230728,104700,30516755,499,499,499,499,0
|
|
20230728,104600,30516755,499,499,499,499,0
|
|
20230728,104500,30516755,499,499,499,499,0
|
|
20230728,104400,30516755,499,499,499,499,0
|
|
20230728,104300,30516755,499,499,499,499,0
|
|
20230728,104200,30516755,499,499,499,499,0
|
|
20230728,104100,30516755,499,499,499,499,0
|
|
20230728,104000,30516755,499,499,499,499,500
|
|
20230728,103900,30267255,499,499,499,499,0
|
|
20230728,103800,30267255,499,499,499,499,0
|
|
20230728,103700,30267255,499,499,499,499,19
|
|
20230728,103600,30257774,500,500,500,500,0
|
|
20230728,103500,30257774,500,500,500,500,0
|
|
20230728,103400,30257774,500,500,500,500,963
|
|
20230728,103300,29776274,500,492,500,492,30067
|
|
20230728,103200,14867622,491,491,491,491,500
|
|
20230728,103100,14622122,487,487,487,487,0
|
|
20230728,103000,14622122,487,487,487,487,0
|
|
20230728,102900,14622122,487,487,487,487,0
|
|
20230728,102800,14622122,487,487,487,487,0
|
|
20230728,102700,14622122,487,487,487,487,0
|
|
20230728,102600,14622122,487,487,487,487,0
|
|
20230728,102500,14622122,487,487,487,487,202
|
|
20230728,102400,14523748,487,489,489,487,689
|
|
20230728,102300,14187453,491,490,491,490,689
|
|
20230728,102200,13849746,490,490,490,490,0
|
|
20230728,102100,13849746,490,490,490,490,0
|
|
20230728,102000,13849746,490,490,490,490,0
|
|
20230728,101900,13849746,490,490,490,490,0
|
|
20230728,101800,13849746,490,490,490,490,0
|
|
20230728,101700,13849746,490,490,490,490,1
|
|
20230728,101600,13849256,490,490,490,490,207
|
|
20230728,101500,13747826,490,490,490,490,0
|
|
20230728,101400,13747826,490,490,490,490,0
|
|
20230728,101300,13747826,490,490,490,490,100
|
|
20230728,101200,13698826,490,490,490,490,0
|
|
20230728,101100,13698826,490,490,490,490,829
|
|
20230728,101000,13292616,487,487,487,487,0
|
|
20230728,100900,13292616,487,487,487,487,0
|
|
20230728,100800,13292616,487,487,487,487,0
|
|
20230728,100700,13292616,487,487,487,487,0
|
|
20230728,100600,13292616,487,487,487,487,0
|
|
20230728,100500,13292616,487,487,487,487,10
|
|
20230728,100400,13287746,490,490,490,490,0
|
|
20230728,100300,13287746,490,490,490,490,2
|
|
20230728,100200,13286766,490,490,490,490,0
|
|
20230728,100100,13286766,490,490,490,490,0
|
|
20230728,100000,13286766,490,490,490,490,1
|
|
20230728,095900,13286276,490,490,490,490,7
|
|
20230728,095800,13282846,491,491,491,491,0
|
|
20230728,095700,13282846,491,489,491,489,100
|
|
20230728,095600,13233883,487,487,487,487,0
|
|
20230728,095500,13233883,487,487,487,487,0
|
|
20230728,095400,13233883,487,487,487,487,0
|
|
20230728,095300,13233883,487,487,487,487,0
|
|
20230728,095200,13233883,487,487,487,487,0
|
|
20230728,095100,13233883,487,487,487,487,131
|
|
20230728,095000,13170086,487,487,487,487,1437
|
|
20230728,094900,12470267,488,488,488,488,203
|
|
20230728,094800,12371203,488,488,488,488,0
|
|
20230728,094700,12371203,488,488,488,488,0
|
|
20230728,094600,12371203,488,489,489,488,338
|
|
20230728,094500,12206051,490,490,490,490,0
|
|
20230728,094400,12206051,490,490,490,490,0
|
|
20230728,094300,12206051,490,490,490,490,162
|
|
20230728,094200,12126671,490,490,490,490,50
|
|
20230728,094100,12102171,491,491,491,491,0
|
|
20230728,094000,12102171,491,491,491,491,10
|
|
20230728,093900,12097261,491,491,491,491,200
|
|
20230728,093800,11999061,491,491,491,491,0
|
|
20230728,093700,11999061,491,491,491,491,48
|
|
20230728,093600,11975493,491,492,492,491,53
|
|
20230728,093500,11949440,492,492,492,492,10
|
|
20230728,093400,11944520,489,492,492,489,106
|
|
20230728,093300,11892580,492,491,492,491,201
|
|
20230728,093200,11793850,492,492,492,492,50
|
|
20230728,093100,11769250,492,492,492,492,7
|
|
20230728,093000,11765806,492,492,492,492,11
|
|
20230728,092900,11760394,490,490,490,490,162
|
|
20230728,092800,11681014,493,493,493,493,0
|
|
20230728,092700,11681014,493,493,493,493,0
|
|
20230728,092600,11681014,493,493,493,493,0
|
|
20230728,092500,11681014,493,493,493,493,0
|
|
20230728,092400,11681014,493,493,493,493,1
|
|
20230728,092300,11680521,492,493,493,492,163
|
|
20230728,092200,11600163,493,493,493,493,70
|
|
20230728,092100,11565653,493,493,493,493,0
|
|
20230728,092000,11565653,493,493,493,493,0
|
|
20230728,091900,11565653,493,493,493,493,0
|
|
20230728,091800,11565653,493,493,493,493,162
|
|
20230728,091700,11485787,493,493,493,493,0
|
|
20230728,091600,11485787,493,493,493,493,717
|
|
20230728,091500,11132306,493,493,493,493,0
|
|
20230728,091400,11132306,493,493,493,493,0
|
|
20230728,091300,11132306,493,493,493,493,16
|
|
20230728,091200,11124418,498,498,498,498,0
|
|
20230728,091100,11124418,498,497,498,497,2
|
|
20230728,091000,11123423,498,498,498,498,6
|
|
20230728,090900,11120435,493,487,493,487,2400
|
|
20230728,090800,9941261,487,487,487,487,0
|
|
20230728,090700,9941261,487,487,487,487,0
|
|
20230728,090600,9941261,487,486,487,486,6191
|
|
20230728,090500,6926294,485,485,485,485,0
|
|
20230728,090400,6926294,485,485,485,485,0
|
|
20230728,090300,6926294,485,485,485,485,0
|
|
20230728,090200,6926294,485,486,486,485,593
|
|
20230728,090100,6638297,487,487,487,487,3
|
|
20230728,090000,6636836,487,487,487,487,13628
|