589 lines
25 KiB
CSV
589 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184600,35209067,515,515,515,515,5949
|
|
20230919,184500,35209067,515,515,515,515,0
|
|
20230919,184400,35209067,515,515,515,515,0
|
|
20230919,184300,35209067,515,515,515,515,0
|
|
20230919,184200,35209067,515,515,515,515,0
|
|
20230919,184100,35209067,515,515,515,515,0
|
|
20230919,184000,35209067,515,515,515,515,0
|
|
20230919,183900,35209067,515,515,515,515,0
|
|
20230919,183800,35209067,515,515,515,515,0
|
|
20230919,183700,35209067,515,515,515,515,0
|
|
20230919,183600,35209067,515,515,515,515,0
|
|
20230919,183500,35209067,515,515,515,515,0
|
|
20230919,183400,35209067,515,515,515,515,0
|
|
20230919,183300,35209067,515,515,515,515,0
|
|
20230919,183200,35209067,515,515,515,515,0
|
|
20230919,183100,35209067,515,515,515,515,0
|
|
20230919,183000,35209067,515,515,515,515,0
|
|
20230919,182900,35209067,515,515,515,515,0
|
|
20230919,182800,35209067,515,515,515,515,0
|
|
20230919,182700,35209067,515,515,515,515,0
|
|
20230919,182600,35209067,515,515,515,515,0
|
|
20230919,182500,35209067,515,515,515,515,0
|
|
20230919,182400,35209067,515,515,515,515,0
|
|
20230919,182300,35209067,515,515,515,515,0
|
|
20230919,182200,35209067,515,515,515,515,0
|
|
20230919,182100,35209067,515,515,515,515,0
|
|
20230919,182000,35209067,515,515,515,515,0
|
|
20230919,181900,35209067,515,515,515,515,0
|
|
20230919,181800,35209067,515,515,515,515,0
|
|
20230919,181700,35209067,515,515,515,515,0
|
|
20230919,181600,35209067,515,515,515,515,5949
|
|
20230919,181500,35209067,515,515,515,515,0
|
|
20230919,181400,35209067,515,515,515,515,0
|
|
20230919,181300,35209067,515,515,515,515,0
|
|
20230919,181200,35209067,515,515,515,515,0
|
|
20230919,181100,35209067,515,515,515,515,0
|
|
20230919,181000,35209067,515,515,515,515,0
|
|
20230919,180900,35209067,515,515,515,515,0
|
|
20230919,180800,35209067,515,515,515,515,0
|
|
20230919,180700,35209067,515,515,515,515,0
|
|
20230919,180600,35209067,515,515,515,515,0
|
|
20230919,180500,35209067,515,515,515,515,0
|
|
20230919,180400,35209067,515,515,515,515,0
|
|
20230919,180300,35209067,515,515,515,515,0
|
|
20230919,180200,35209067,515,515,515,515,0
|
|
20230919,180100,35209067,515,515,515,515,0
|
|
20230919,180000,35209067,515,515,515,515,0
|
|
20230919,175900,35209067,515,515,515,515,0
|
|
20230919,175800,35209067,515,515,515,515,0
|
|
20230919,175700,35209067,515,515,515,515,0
|
|
20230919,175600,35209067,515,515,515,515,0
|
|
20230919,175500,35209067,515,515,515,515,0
|
|
20230919,175400,35209067,515,515,515,515,0
|
|
20230919,175300,35209067,515,515,515,515,0
|
|
20230919,175200,35209067,515,515,515,515,0
|
|
20230919,175100,35209067,515,515,515,515,0
|
|
20230919,175000,35209067,515,515,515,515,0
|
|
20230919,174900,35209067,515,515,515,515,0
|
|
20230919,174800,35209067,515,515,515,515,0
|
|
20230919,174700,35209067,515,515,515,515,0
|
|
20230919,174600,35209067,515,515,515,515,5949
|
|
20230919,174500,35209067,515,515,515,515,0
|
|
20230919,174400,35209067,515,515,515,515,0
|
|
20230919,174300,35209067,515,515,515,515,0
|
|
20230919,174200,35209067,515,515,515,515,0
|
|
20230919,174100,35209067,515,515,515,515,0
|
|
20230919,174000,35209067,515,515,515,515,0
|
|
20230919,173900,35209067,515,515,515,515,0
|
|
20230919,173800,35209067,515,515,515,515,0
|
|
20230919,173700,35209067,515,515,515,515,0
|
|
20230919,173600,35209067,515,515,515,515,0
|
|
20230919,173500,35209067,515,515,515,515,0
|
|
20230919,173400,35209067,515,515,515,515,0
|
|
20230919,173300,35209067,515,515,515,515,0
|
|
20230919,173200,35209067,515,515,515,515,0
|
|
20230919,173100,35209067,515,515,515,515,0
|
|
20230919,173000,35209067,515,515,515,515,0
|
|
20230919,172900,35209067,515,515,515,515,0
|
|
20230919,172800,35209067,515,515,515,515,0
|
|
20230919,172700,35209067,515,515,515,515,0
|
|
20230919,172600,35209067,515,515,515,515,0
|
|
20230919,172500,35209067,515,515,515,515,0
|
|
20230919,172400,35209067,515,515,515,515,0
|
|
20230919,172300,35209067,515,515,515,515,0
|
|
20230919,172200,35209067,515,515,515,515,0
|
|
20230919,172100,35209067,515,515,515,515,0
|
|
20230919,172000,35209067,515,515,515,515,0
|
|
20230919,171900,35209067,515,515,515,515,0
|
|
20230919,171800,35209067,515,515,515,515,0
|
|
20230919,171700,35209067,515,515,515,515,0
|
|
20230919,171600,35209067,515,515,515,515,5949
|
|
20230919,171500,35209067,515,515,515,515,0
|
|
20230919,171400,35209067,515,515,515,515,0
|
|
20230919,171300,35209067,515,515,515,515,0
|
|
20230919,171200,35209067,515,515,515,515,0
|
|
20230919,171100,35209067,515,515,515,515,0
|
|
20230919,171000,35209067,515,515,515,515,0
|
|
20230919,170900,35209067,515,515,515,515,0
|
|
20230919,170800,35209067,515,515,515,515,0
|
|
20230919,170700,35209067,515,515,515,515,0
|
|
20230919,170600,35209067,515,515,515,515,0
|
|
20230919,170500,35209067,515,515,515,515,0
|
|
20230919,170400,35209067,515,515,515,515,0
|
|
20230919,170300,35209067,515,515,515,515,0
|
|
20230919,170200,35209067,515,515,515,515,0
|
|
20230919,170100,35209067,515,515,515,515,0
|
|
20230919,170000,35209067,515,515,515,515,0
|
|
20230919,165900,35209067,515,515,515,515,0
|
|
20230919,165800,35209067,515,515,515,515,0
|
|
20230919,165700,35209067,515,515,515,515,0
|
|
20230919,165600,35209067,515,515,515,515,0
|
|
20230919,165500,35209067,515,515,515,515,0
|
|
20230919,165400,35209067,515,515,515,515,0
|
|
20230919,165300,35209067,515,515,515,515,0
|
|
20230919,165200,35209067,515,515,515,515,0
|
|
20230919,165100,35209067,515,515,515,515,0
|
|
20230919,165000,35209067,515,515,515,515,0
|
|
20230919,164900,35209067,515,515,515,515,0
|
|
20230919,164800,35209067,515,515,515,515,0
|
|
20230919,164700,35209067,515,515,515,515,0
|
|
20230919,164600,35209067,515,515,515,515,5949
|
|
20230919,164500,35209067,515,515,515,515,0
|
|
20230919,164400,35209067,515,515,515,515,0
|
|
20230919,164300,35209067,515,515,515,515,0
|
|
20230919,164200,35209067,515,515,515,515,0
|
|
20230919,164100,35209067,515,515,515,515,0
|
|
20230919,164000,35209067,515,515,515,515,0
|
|
20230919,163900,35209067,515,515,515,515,0
|
|
20230919,163800,35209067,515,515,515,515,0
|
|
20230919,163700,35209067,515,515,515,515,0
|
|
20230919,163600,35209067,515,515,515,515,0
|
|
20230919,163500,35209067,515,515,515,515,0
|
|
20230919,163400,35209067,515,515,515,515,0
|
|
20230919,163300,35209067,515,515,515,515,0
|
|
20230919,163200,35209067,515,515,515,515,0
|
|
20230919,163100,35209067,515,515,515,515,0
|
|
20230919,163000,35209067,515,515,515,515,0
|
|
20230919,162900,35209067,515,515,515,515,0
|
|
20230919,162800,35209067,515,515,515,515,0
|
|
20230919,162700,35209067,515,515,515,515,0
|
|
20230919,162600,35209067,515,515,515,515,0
|
|
20230919,162500,35209067,515,515,515,515,0
|
|
20230919,162400,35209067,515,515,515,515,0
|
|
20230919,162300,35209067,515,515,515,515,0
|
|
20230919,162200,35209067,515,515,515,515,0
|
|
20230919,162100,35209067,515,515,515,515,0
|
|
20230919,162000,35209067,515,515,515,515,0
|
|
20230919,161900,35209067,515,515,515,515,0
|
|
20230919,161800,35209067,515,515,515,515,0
|
|
20230919,161700,35209067,515,515,515,515,0
|
|
20230919,161600,35209067,515,515,515,515,5949
|
|
20230919,161500,35209067,515,515,515,515,0
|
|
20230919,161400,35209067,515,515,515,515,0
|
|
20230919,161300,35209067,515,515,515,515,0
|
|
20230919,161200,35209067,515,515,515,515,0
|
|
20230919,161100,35209067,515,515,515,515,0
|
|
20230919,161000,35209067,515,515,515,515,0
|
|
20230919,160900,35209067,515,515,515,515,0
|
|
20230919,160800,35209067,515,515,515,515,0
|
|
20230919,160700,35209067,515,515,515,515,0
|
|
20230919,160600,35209067,515,515,515,515,0
|
|
20230919,160500,35209067,515,515,515,515,0
|
|
20230919,160400,35209067,515,515,515,515,0
|
|
20230919,160300,35209067,515,515,515,515,0
|
|
20230919,160200,35209067,515,515,515,515,0
|
|
20230919,160100,35209067,515,515,515,515,0
|
|
20230919,160000,35209067,515,515,515,515,0
|
|
20230919,155900,35209067,515,515,515,515,0
|
|
20230919,155800,35209067,515,515,515,515,0
|
|
20230919,155700,35209067,515,515,515,515,0
|
|
20230919,155600,35209067,515,515,515,515,0
|
|
20230919,155500,35209067,515,515,515,515,0
|
|
20230919,155400,35209067,515,515,515,515,0
|
|
20230919,155300,35209067,515,515,515,515,0
|
|
20230919,155200,35209067,515,515,515,515,0
|
|
20230919,155100,35209067,515,515,515,515,0
|
|
20230919,155000,35209067,515,515,515,515,0
|
|
20230919,154900,35209067,515,515,515,515,0
|
|
20230919,154800,35209067,515,515,515,515,0
|
|
20230919,154700,35209067,515,515,515,515,0
|
|
20230919,154600,35209067,515,515,515,515,5949
|
|
20230919,154500,35209067,515,515,515,515,0
|
|
20230919,154400,35209067,515,515,515,515,0
|
|
20230919,154300,35209067,515,515,515,515,0
|
|
20230919,154200,35209067,515,515,515,515,0
|
|
20230919,154100,35209067,515,515,515,515,0
|
|
20230919,154000,35209067,515,515,515,515,0
|
|
20230919,153900,35209067,515,515,515,515,0
|
|
20230919,153800,35209067,515,515,515,515,0
|
|
20230919,153700,35209067,515,515,515,515,0
|
|
20230919,153600,35209067,515,515,515,515,0
|
|
20230919,153500,35209067,515,515,515,515,0
|
|
20230919,153400,35209067,515,515,515,515,0
|
|
20230919,153300,35209067,515,515,515,515,0
|
|
20230919,153200,35209067,515,515,515,515,0
|
|
20230919,153100,35209067,515,515,515,515,0
|
|
20230919,153000,35209067,515,515,515,515,5949
|
|
20230919,152900,32145332,522,522,522,522,0
|
|
20230919,152800,32145332,522,522,522,522,0
|
|
20230919,152700,32145332,522,522,522,522,0
|
|
20230919,152600,32145332,522,522,522,522,0
|
|
20230919,152500,32145332,522,522,522,522,0
|
|
20230919,152400,32145332,522,522,522,522,0
|
|
20230919,152300,32145332,522,522,522,522,0
|
|
20230919,152200,32145332,522,522,522,522,0
|
|
20230919,152100,32145332,522,522,522,522,0
|
|
20230919,152000,32145332,522,522,522,522,0
|
|
20230919,151900,32145332,522,522,522,522,2
|
|
20230919,151800,32144288,522,522,522,522,3
|
|
20230919,151700,32142722,517,517,517,517,0
|
|
20230919,151600,32142722,517,517,517,517,55
|
|
20230919,151500,32114287,517,519,519,517,1997
|
|
20230919,151400,31080319,519,521,521,519,1253
|
|
20230919,151300,30428802,520,520,520,520,0
|
|
20230919,151200,30428802,520,520,520,520,0
|
|
20230919,151100,30428802,520,520,520,520,0
|
|
20230919,151000,30428802,520,520,520,520,0
|
|
20230919,150900,30428802,520,520,520,520,0
|
|
20230919,150800,30428802,520,520,520,520,0
|
|
20230919,150700,30428802,520,520,520,520,0
|
|
20230919,150600,30428802,520,520,520,520,1
|
|
20230919,150500,30428282,520,520,520,520,0
|
|
20230919,150400,30428282,520,523,523,519,5223
|
|
20230919,150300,27713202,526,526,526,526,0
|
|
20230919,150200,27713202,526,526,526,526,0
|
|
20230919,150100,27713202,526,526,526,526,0
|
|
20230919,150000,27713202,526,526,526,526,0
|
|
20230919,145900,27713202,526,526,526,526,0
|
|
20230919,145800,27713202,526,526,526,526,0
|
|
20230919,145700,27713202,526,526,526,526,0
|
|
20230919,145600,27713202,526,521,526,521,151
|
|
20230919,145500,27634190,521,521,521,521,1
|
|
20230919,145400,27633669,521,521,521,521,1
|
|
20230919,145300,27633148,521,521,521,521,40
|
|
20230919,145200,27612308,521,521,521,521,0
|
|
20230919,145100,27612308,521,521,521,521,0
|
|
20230919,145000,27612308,521,521,521,521,0
|
|
20230919,144900,27612308,521,521,521,521,0
|
|
20230919,144800,27612308,521,521,521,521,0
|
|
20230919,144700,27612308,521,521,521,521,0
|
|
20230919,144600,27612308,521,521,521,521,0
|
|
20230919,144500,27612308,521,521,521,521,1
|
|
20230919,144400,27611787,521,521,521,521,0
|
|
20230919,144300,27611787,521,521,521,521,0
|
|
20230919,144200,27611787,521,521,521,521,86
|
|
20230919,144100,27566981,520,520,520,520,0
|
|
20230919,144000,27566981,520,520,520,520,0
|
|
20230919,143900,27566981,520,520,520,520,0
|
|
20230919,143800,27566981,520,520,520,520,0
|
|
20230919,143700,27566981,520,520,520,520,900
|
|
20230919,143600,27098981,520,520,520,520,0
|
|
20230919,143500,27098981,520,520,520,520,0
|
|
20230919,143400,27098981,520,520,520,520,1
|
|
20230919,143300,27098461,520,520,520,520,1
|
|
20230919,143200,27097941,524,524,524,524,0
|
|
20230919,143100,27097941,524,524,524,524,0
|
|
20230919,143000,27097941,524,524,524,524,0
|
|
20230919,142900,27097941,524,524,524,524,1
|
|
20230919,142800,27097417,521,521,521,521,1
|
|
20230919,142700,27096896,526,526,526,526,0
|
|
20230919,142600,27096896,526,526,526,526,0
|
|
20230919,142500,27096896,526,526,526,526,0
|
|
20230919,142400,27096896,526,526,526,526,0
|
|
20230919,142300,27096896,526,526,526,526,0
|
|
20230919,142200,27096896,526,526,526,526,0
|
|
20230919,142100,27096896,526,526,526,526,0
|
|
20230919,142000,27096896,526,526,526,526,0
|
|
20230919,141900,27096896,526,526,526,526,0
|
|
20230919,141800,27096896,526,526,526,526,0
|
|
20230919,141700,27096896,526,526,526,526,0
|
|
20230919,141600,27096896,526,526,526,526,0
|
|
20230919,141500,27096896,526,526,526,526,1
|
|
20230919,141400,27096370,521,521,521,521,0
|
|
20230919,141300,27096370,521,521,521,521,0
|
|
20230919,141200,27096370,521,521,521,521,1
|
|
20230919,141100,27095849,526,526,526,526,0
|
|
20230919,141000,27095849,526,526,526,526,0
|
|
20230919,140900,27095849,526,526,526,526,0
|
|
20230919,140800,27095849,526,525,526,520,4007
|
|
20230919,140700,25008686,526,526,526,526,1
|
|
20230919,140600,25008160,525,525,525,525,1
|
|
20230919,140500,25007635,525,525,525,525,7
|
|
20230919,140400,25003960,526,525,526,525,3
|
|
20230919,140300,25002384,526,525,526,525,31
|
|
20230919,140200,24986108,526,525,526,525,34
|
|
20230919,140100,24968253,525,525,525,525,799
|
|
20230919,140000,24548778,525,525,525,525,0
|
|
20230919,135900,24548778,525,525,525,525,0
|
|
20230919,135800,24548778,525,525,525,525,0
|
|
20230919,135700,24548778,525,525,525,525,0
|
|
20230919,135600,24548778,525,525,525,525,0
|
|
20230919,135500,24548778,525,525,525,525,0
|
|
20230919,135400,24548778,525,525,525,525,0
|
|
20230919,135300,24548778,525,525,525,525,0
|
|
20230919,135200,24548778,525,525,525,525,0
|
|
20230919,135100,24548778,525,525,525,525,0
|
|
20230919,135000,24548778,525,525,525,525,0
|
|
20230919,134900,24548778,525,525,525,525,0
|
|
20230919,134800,24548778,525,525,525,525,0
|
|
20230919,134700,24548778,525,525,525,525,0
|
|
20230919,134600,24548778,525,525,525,525,0
|
|
20230919,134500,24548778,525,525,525,525,0
|
|
20230919,134400,24548778,525,525,525,525,0
|
|
20230919,134300,24548778,525,525,525,525,0
|
|
20230919,134200,24548778,525,525,525,525,0
|
|
20230919,134100,24548778,525,524,525,524,400
|
|
20230919,134000,24339168,524,524,524,524,0
|
|
20230919,133900,24339168,524,524,524,524,0
|
|
20230919,133800,24339168,524,524,524,524,0
|
|
20230919,133700,24339168,524,524,524,524,0
|
|
20230919,133600,24339168,524,524,524,524,0
|
|
20230919,133500,24339168,524,524,524,524,0
|
|
20230919,133400,24339168,524,524,524,524,5
|
|
20230919,133300,24336548,525,525,525,525,0
|
|
20230919,133200,24336548,525,525,525,525,0
|
|
20230919,133100,24336548,525,525,525,525,0
|
|
20230919,133000,24336548,525,525,525,525,0
|
|
20230919,132900,24336548,525,525,525,525,0
|
|
20230919,132800,24336548,525,523,525,523,65
|
|
20230919,132700,24302524,523,523,523,523,0
|
|
20230919,132600,24302524,523,523,523,523,0
|
|
20230919,132500,24302524,523,523,523,523,0
|
|
20230919,132400,24302524,523,523,523,523,0
|
|
20230919,132300,24302524,523,523,523,523,0
|
|
20230919,132200,24302524,523,523,523,523,0
|
|
20230919,132100,24302524,523,523,523,523,0
|
|
20230919,132000,24302524,523,523,523,523,0
|
|
20230919,131900,24302524,523,523,523,523,10
|
|
20230919,131800,24297294,523,523,523,523,0
|
|
20230919,131700,24297294,523,520,523,520,2501
|
|
20230919,131600,22996771,520,520,520,520,0
|
|
20230919,131500,22996771,520,520,520,520,0
|
|
20230919,131400,22996771,520,520,520,520,2262
|
|
20230919,131300,21820531,520,520,520,520,0
|
|
20230919,131200,21820531,520,520,520,520,1
|
|
20230919,131100,21820011,520,520,520,520,0
|
|
20230919,131000,21820011,520,520,520,520,0
|
|
20230919,130900,21820011,520,522,522,520,237
|
|
20230919,130800,21696458,525,525,525,525,1
|
|
20230919,130700,21695933,524,524,524,524,18
|
|
20230919,130600,21686501,525,524,525,524,124
|
|
20230919,130500,21621414,525,525,525,525,0
|
|
20230919,130400,21621414,525,525,525,525,0
|
|
20230919,130300,21621414,525,522,525,522,2000
|
|
20230919,130200,20572903,522,522,522,522,0
|
|
20230919,130100,20572903,522,522,522,522,0
|
|
20230919,130000,20572903,522,518,522,518,13
|
|
20230919,125900,20566132,518,518,518,518,3
|
|
20230919,125800,20564578,518,518,518,518,33
|
|
20230919,125700,20547484,518,518,518,518,0
|
|
20230919,125600,20547484,518,518,518,518,0
|
|
20230919,125500,20547484,518,518,518,518,0
|
|
20230919,125400,20547484,518,518,518,518,0
|
|
20230919,125300,20547484,518,518,518,518,0
|
|
20230919,125200,20547484,518,518,518,518,2730
|
|
20230919,125100,19133344,519,519,519,519,1664
|
|
20230919,125000,18269728,519,519,519,519,0
|
|
20230919,124900,18269728,519,519,519,519,0
|
|
20230919,124800,18269728,519,519,519,519,0
|
|
20230919,124700,18269728,519,519,519,519,0
|
|
20230919,124600,18269728,519,519,519,519,0
|
|
20230919,124500,18269728,519,519,519,519,0
|
|
20230919,124400,18269728,519,519,519,519,0
|
|
20230919,124300,18269728,519,519,519,519,70
|
|
20230919,124200,18233398,522,522,522,522,0
|
|
20230919,124100,18233398,522,522,522,522,0
|
|
20230919,124000,18233398,522,522,522,522,0
|
|
20230919,123900,18233398,522,522,522,522,315
|
|
20230919,123800,18068968,522,522,522,522,0
|
|
20230919,123700,18068968,522,522,522,522,0
|
|
20230919,123600,18068968,522,522,522,522,0
|
|
20230919,123500,18068968,522,522,522,522,0
|
|
20230919,123400,18068968,522,522,522,522,0
|
|
20230919,123300,18068968,522,522,522,522,0
|
|
20230919,123200,18068968,522,521,522,521,4
|
|
20230919,123100,18066881,521,521,521,521,0
|
|
20230919,123000,18066881,521,521,521,521,0
|
|
20230919,122900,18066881,521,521,521,521,0
|
|
20230919,122800,18066881,521,520,521,520,21
|
|
20230919,122700,18055941,519,519,519,519,1
|
|
20230919,122600,18055422,519,519,519,519,30
|
|
20230919,122500,18039852,519,519,519,519,0
|
|
20230919,122400,18039852,519,519,519,519,0
|
|
20230919,122300,18039852,519,519,519,519,0
|
|
20230919,122200,18039852,519,519,519,519,0
|
|
20230919,122100,18039852,519,519,519,519,0
|
|
20230919,122000,18039852,519,519,519,519,1
|
|
20230919,121900,18039333,519,519,519,519,0
|
|
20230919,121800,18039333,519,519,519,519,0
|
|
20230919,121700,18039333,519,519,519,519,0
|
|
20230919,121600,18039333,519,519,519,519,0
|
|
20230919,121500,18039333,519,520,520,519,20
|
|
20230919,121400,18028952,520,520,520,520,18
|
|
20230919,121300,18019592,520,519,520,519,581
|
|
20230919,121200,17717972,519,519,519,519,0
|
|
20230919,121100,17717972,519,519,519,519,0
|
|
20230919,121000,17717972,519,519,519,519,0
|
|
20230919,120900,17717972,519,519,519,519,300
|
|
20230919,120800,17562272,520,520,520,520,0
|
|
20230919,120700,17562272,520,520,520,520,0
|
|
20230919,120600,17562272,520,520,520,520,0
|
|
20230919,120500,17562272,520,520,520,520,0
|
|
20230919,120400,17562272,520,520,520,520,0
|
|
20230919,120300,17562272,520,520,520,520,0
|
|
20230919,120200,17562272,520,520,520,520,0
|
|
20230919,120100,17562272,520,520,520,520,56
|
|
20230919,120000,17533152,519,519,519,519,0
|
|
20230919,115900,17533152,519,519,519,519,0
|
|
20230919,115800,17533152,519,519,519,519,0
|
|
20230919,115700,17533152,519,519,519,519,0
|
|
20230919,115600,17533152,519,519,519,519,0
|
|
20230919,115500,17533152,519,519,519,519,0
|
|
20230919,115400,17533152,519,519,519,519,0
|
|
20230919,115300,17533152,519,519,519,519,0
|
|
20230919,115200,17533152,519,519,519,519,0
|
|
20230919,115100,17533152,519,519,519,519,0
|
|
20230919,115000,17533152,519,519,519,519,30
|
|
20230919,114900,17517582,519,519,519,519,0
|
|
20230919,114800,17517582,519,519,519,519,0
|
|
20230919,114700,17517582,519,519,519,519,0
|
|
20230919,114600,17517582,519,519,519,519,0
|
|
20230919,114500,17517582,519,519,519,519,0
|
|
20230919,114400,17517582,519,519,519,519,0
|
|
20230919,114300,17517582,519,519,519,519,0
|
|
20230919,114200,17517582,519,519,519,519,0
|
|
20230919,114100,17517582,519,519,519,519,5
|
|
20230919,114000,17514987,519,519,519,519,73
|
|
20230919,113900,17477100,519,519,519,519,69
|
|
20230919,113800,17441289,520,521,521,520,1883
|
|
20230919,113700,16461815,522,522,522,522,0
|
|
20230919,113600,16461815,522,522,522,522,0
|
|
20230919,113500,16461815,522,522,522,522,0
|
|
20230919,113400,16461815,522,522,522,522,0
|
|
20230919,113300,16461815,522,522,522,522,5
|
|
20230919,113200,16459205,522,522,522,522,15
|
|
20230919,113100,16451375,522,522,522,522,0
|
|
20230919,113000,16451375,522,522,522,522,0
|
|
20230919,112900,16451375,522,522,522,522,0
|
|
20230919,112800,16451375,522,522,522,522,0
|
|
20230919,112700,16451375,522,522,522,522,0
|
|
20230919,112600,16451375,522,522,522,522,0
|
|
20230919,112500,16451375,522,522,522,522,0
|
|
20230919,112400,16451375,522,522,522,522,0
|
|
20230919,112300,16451375,522,522,522,522,0
|
|
20230919,112200,16451375,522,522,522,522,0
|
|
20230919,112100,16451375,522,522,522,522,0
|
|
20230919,112000,16451375,522,522,522,522,0
|
|
20230919,111900,16451375,522,522,522,522,0
|
|
20230919,111800,16451375,522,522,522,522,0
|
|
20230919,111700,16451375,522,522,522,522,0
|
|
20230919,111600,16451375,522,522,522,522,0
|
|
20230919,111500,16451375,522,522,522,522,0
|
|
20230919,111400,16451375,522,522,522,522,0
|
|
20230919,111300,16451375,522,522,522,522,3
|
|
20230919,111200,16449809,522,522,522,522,0
|
|
20230919,111100,16449809,522,522,522,522,10
|
|
20230919,111000,16444589,522,522,522,522,1
|
|
20230919,110900,16444067,520,520,520,520,0
|
|
20230919,110800,16444067,520,520,520,520,0
|
|
20230919,110700,16444067,520,520,520,520,0
|
|
20230919,110600,16444067,520,520,520,520,0
|
|
20230919,110500,16444067,520,520,520,520,0
|
|
20230919,110400,16444067,520,520,520,520,0
|
|
20230919,110300,16444067,520,520,520,520,0
|
|
20230919,110200,16444067,520,520,520,520,0
|
|
20230919,110100,16444067,520,520,520,520,1
|
|
20230919,110000,16443547,520,521,521,520,190
|
|
20230919,105900,16344746,521,521,521,521,0
|
|
20230919,105800,16344746,521,521,521,521,0
|
|
20230919,105700,16344746,521,521,521,521,0
|
|
20230919,105600,16344746,521,521,521,521,1
|
|
20230919,105500,16344225,520,520,520,520,0
|
|
20230919,105400,16344225,520,520,520,520,0
|
|
20230919,105300,16344225,520,520,520,520,0
|
|
20230919,105200,16344225,520,519,520,519,277
|
|
20230919,105100,16200226,520,520,520,520,0
|
|
20230919,105000,16200226,520,520,520,520,0
|
|
20230919,104900,16200226,520,520,520,520,0
|
|
20230919,104800,16200226,520,520,520,520,0
|
|
20230919,104700,16200226,520,520,520,520,0
|
|
20230919,104600,16200226,520,520,520,520,0
|
|
20230919,104500,16200226,520,520,520,520,0
|
|
20230919,104400,16200226,520,520,520,520,0
|
|
20230919,104300,16200226,520,520,520,520,0
|
|
20230919,104200,16200226,520,519,520,519,6
|
|
20230919,104100,16197107,517,517,517,517,1128
|
|
20230919,104000,15613931,517,517,517,517,0
|
|
20230919,103900,15613931,517,517,517,517,200
|
|
20230919,103800,15510531,517,517,517,517,0
|
|
20230919,103700,15510531,517,517,517,517,0
|
|
20230919,103600,15510531,517,517,517,517,0
|
|
20230919,103500,15510531,517,517,517,517,1
|
|
20230919,103400,15510014,517,517,517,517,0
|
|
20230919,103300,15510014,517,518,518,517,300
|
|
20230919,103200,15354913,518,518,518,518,0
|
|
20230919,103100,15354913,518,518,518,518,0
|
|
20230919,103000,15354913,518,518,518,518,1603
|
|
20230919,102900,14524559,519,519,519,519,0
|
|
20230919,102800,14524559,519,519,519,519,0
|
|
20230919,102700,14524559,519,519,519,519,5
|
|
20230919,102600,14521964,519,519,519,519,3
|
|
20230919,102500,14520407,519,519,519,519,0
|
|
20230919,102400,14520407,519,519,519,519,452
|
|
20230919,102300,14285819,520,520,520,520,1267
|
|
20230919,102200,13626979,521,521,521,521,11
|
|
20230919,102100,13621248,522,522,522,522,1014
|
|
20230919,102000,13091940,523,523,523,523,101
|
|
20230919,101900,13039117,523,523,523,523,0
|
|
20230919,101800,13039117,523,524,524,523,600
|
|
20230919,101700,12725217,524,524,524,524,1186
|
|
20230919,101600,12103753,525,525,525,525,0
|
|
20230919,101500,12103753,525,525,525,525,50
|
|
20230919,101400,12077503,525,525,525,525,0
|
|
20230919,101300,12077503,525,525,525,525,0
|
|
20230919,101200,12077503,525,525,525,525,0
|
|
20230919,101100,12077503,525,525,525,525,0
|
|
20230919,101000,12077503,525,525,525,525,0
|
|
20230919,100900,12077503,525,525,525,525,0
|
|
20230919,100800,12077503,525,525,525,525,0
|
|
20230919,100700,12077503,525,525,525,525,0
|
|
20230919,100600,12077503,525,525,525,525,379
|
|
20230919,100500,11878528,525,525,525,525,0
|
|
20230919,100400,11878528,525,525,525,525,0
|
|
20230919,100300,11878528,525,525,525,525,0
|
|
20230919,100200,11878528,525,525,525,525,0
|
|
20230919,100100,11878528,525,525,525,525,0
|
|
20230919,100000,11878528,525,525,525,525,0
|
|
20230919,095900,11878528,525,525,525,525,1
|
|
20230919,095800,11878003,528,526,528,526,6
|
|
20230919,095700,11874841,526,526,526,526,1
|
|
20230919,095600,11874315,527,527,527,527,0
|
|
20230919,095500,11874315,527,525,527,525,100
|
|
20230919,095400,11821693,525,525,525,525,0
|
|
20230919,095300,11821693,525,525,525,525,12
|
|
20230919,095200,11815393,527,527,527,527,1
|
|
20230919,095100,11814866,527,526,527,526,149
|
|
20230919,095000,11736359,525,525,525,525,18
|
|
20230919,094900,11726909,525,525,525,525,50
|
|
20230919,094800,11700659,525,525,525,525,10
|
|
20230919,094700,11695409,525,525,525,525,100
|
|
20230919,094600,11642909,525,525,525,525,0
|
|
20230919,094500,11642909,525,525,525,525,1
|
|
20230919,094400,11642384,525,525,525,525,5000
|
|
20230919,094300,9017384,525,525,525,525,0
|
|
20230919,094200,9017384,525,525,525,525,0
|
|
20230919,094100,9017384,525,525,525,525,0
|
|
20230919,094000,9017384,525,525,525,525,7
|
|
20230919,093900,9013709,525,525,525,525,0
|
|
20230919,093800,9013709,525,525,525,525,108
|
|
20230919,093700,8957009,525,524,525,524,163
|
|
20230919,093600,8871571,524,524,524,524,2
|
|
20230919,093500,8870523,525,524,525,524,36
|
|
20230919,093400,8851656,522,522,522,522,24
|
|
20230919,093300,8839128,522,522,522,522,38
|
|
20230919,093200,8819292,522,522,522,522,10
|
|
20230919,093100,8814072,520,520,520,520,140
|
|
20230919,093000,8741272,520,517,520,517,128
|
|
20230919,092900,8674841,516,516,516,516,0
|
|
20230919,092800,8674841,516,516,516,516,0
|
|
20230919,092700,8674841,516,516,516,516,424
|
|
20230919,092600,8456057,516,516,516,516,0
|
|
20230919,092500,8456057,516,517,517,516,494
|
|
20230919,092400,8201117,517,518,518,517,1600
|
|
20230919,092300,7373197,517,519,519,517,500
|
|
20230919,092200,7114255,522,522,522,522,0
|
|
20230919,092100,7114255,522,520,522,518,701
|
|
20230919,092000,6751081,518,520,520,518,1300
|
|
20230919,091900,6076880,518,518,518,518,0
|
|
20230919,091800,6076880,518,518,518,518,0
|
|
20230919,091700,6076880,518,522,522,518,2800
|
|
20230919,091600,4622266,522,524,524,522,800
|
|
20230919,091500,4204538,525,525,525,525,10
|
|
20230919,091400,4199288,525,525,525,525,95
|
|
20230919,091300,4149413,525,525,525,525,50
|
|
20230919,091200,4123163,525,525,525,525,0
|
|
20230919,091100,4123163,525,525,525,525,2
|
|
20230919,091000,4122113,525,525,525,525,0
|
|
20230919,090900,4122113,525,525,525,525,2
|
|
20230919,090800,4121063,525,524,525,524,14
|
|
20230919,090700,4113722,522,522,522,522,172
|
|
20230919,090600,4023938,522,522,522,522,1
|
|
20230919,090500,4023416,522,522,522,522,90
|
|
20230919,090400,3976436,522,522,522,522,9
|
|
20230919,090300,3971738,521,521,521,521,0
|
|
20230919,090200,3971738,521,521,521,521,200
|
|
20230919,090100,3867538,522,522,522,522,0
|
|
20230919,090000,3867538,522,519,522,519,7449
|