593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185000,159930404,667,667,667,667,2717
|
|
20230718,184900,159930404,667,667,667,667,0
|
|
20230718,184800,159930404,667,667,667,667,0
|
|
20230718,184700,159930404,667,667,667,667,0
|
|
20230718,184600,159930404,667,667,667,667,0
|
|
20230718,184500,159930404,667,667,667,667,0
|
|
20230718,184400,159930404,667,667,667,667,0
|
|
20230718,184300,159930404,667,667,667,667,0
|
|
20230718,184200,159930404,667,667,667,667,0
|
|
20230718,184100,159930404,667,667,667,667,0
|
|
20230718,184000,159930404,667,667,667,667,0
|
|
20230718,183900,159930404,667,667,667,667,0
|
|
20230718,183800,159930404,667,667,667,667,0
|
|
20230718,183700,159930404,667,667,667,667,0
|
|
20230718,183600,159930404,667,667,667,667,0
|
|
20230718,183500,159930404,667,667,667,667,0
|
|
20230718,183400,159930404,667,667,667,667,0
|
|
20230718,183300,159930404,667,667,667,667,0
|
|
20230718,183200,159930404,667,667,667,667,0
|
|
20230718,183100,159930404,667,667,667,667,0
|
|
20230718,183000,159930404,667,667,667,667,0
|
|
20230718,182900,159930404,667,667,667,667,0
|
|
20230718,182800,159930404,667,667,667,667,0
|
|
20230718,182700,159930404,667,667,667,667,0
|
|
20230718,182600,159930404,667,667,667,667,0
|
|
20230718,182500,159930404,667,667,667,667,0
|
|
20230718,182400,159930404,667,667,667,667,0
|
|
20230718,182300,159930404,667,667,667,667,0
|
|
20230718,182200,159930404,667,667,667,667,0
|
|
20230718,182100,159930404,667,667,667,667,0
|
|
20230718,182000,159930404,667,667,667,667,2717
|
|
20230718,181900,159930404,667,667,667,667,0
|
|
20230718,181800,159930404,667,667,667,667,0
|
|
20230718,181700,159930404,667,667,667,667,0
|
|
20230718,181600,159930404,667,667,667,667,0
|
|
20230718,181500,159930404,667,667,667,667,0
|
|
20230718,181400,159930404,667,667,667,667,0
|
|
20230718,181300,159930404,667,667,667,667,0
|
|
20230718,181200,159930404,667,667,667,667,0
|
|
20230718,181100,159930404,667,667,667,667,0
|
|
20230718,181000,159930404,667,667,667,667,0
|
|
20230718,180900,159930404,667,667,667,667,0
|
|
20230718,180800,159930404,667,667,667,667,0
|
|
20230718,180700,159930404,667,667,667,667,0
|
|
20230718,180600,159930404,667,667,667,667,0
|
|
20230718,180500,159930404,667,667,667,667,0
|
|
20230718,180400,159930404,667,667,667,667,0
|
|
20230718,180300,159930404,667,667,667,667,0
|
|
20230718,180200,159930404,667,667,667,667,0
|
|
20230718,180100,159930404,667,667,667,667,0
|
|
20230718,180000,159930404,667,667,667,667,0
|
|
20230718,175900,159930404,667,667,667,667,0
|
|
20230718,175800,159930404,667,667,667,667,0
|
|
20230718,175700,159930404,667,667,667,667,0
|
|
20230718,175600,159930404,667,667,667,667,0
|
|
20230718,175500,159930404,667,667,667,667,0
|
|
20230718,175400,159930404,667,667,667,667,0
|
|
20230718,175300,159930404,667,667,667,667,0
|
|
20230718,175200,159930404,667,667,667,667,0
|
|
20230718,175100,159930404,667,667,667,667,0
|
|
20230718,175000,159930404,667,667,667,667,2717
|
|
20230718,174900,159930404,667,667,667,667,0
|
|
20230718,174800,159930404,667,667,667,667,0
|
|
20230718,174700,159930404,667,667,667,667,0
|
|
20230718,174600,159930404,667,667,667,667,0
|
|
20230718,174500,159930404,667,667,667,667,0
|
|
20230718,174400,159930404,667,667,667,667,0
|
|
20230718,174300,159930404,667,667,667,667,0
|
|
20230718,174200,159930404,667,667,667,667,0
|
|
20230718,174100,159930404,667,667,667,667,0
|
|
20230718,174000,159930404,667,667,667,667,0
|
|
20230718,173900,159930404,667,667,667,667,0
|
|
20230718,173800,159930404,667,667,667,667,0
|
|
20230718,173700,159930404,667,667,667,667,0
|
|
20230718,173600,159930404,667,667,667,667,0
|
|
20230718,173500,159930404,667,667,667,667,0
|
|
20230718,173400,159930404,667,667,667,667,0
|
|
20230718,173300,159930404,667,667,667,667,0
|
|
20230718,173200,159930404,667,667,667,667,0
|
|
20230718,173100,159930404,667,667,667,667,0
|
|
20230718,173000,159930404,667,667,667,667,0
|
|
20230718,172900,159930404,667,667,667,667,0
|
|
20230718,172800,159930404,667,667,667,667,0
|
|
20230718,172700,159930404,667,667,667,667,0
|
|
20230718,172600,159930404,667,667,667,667,0
|
|
20230718,172500,159930404,667,667,667,667,0
|
|
20230718,172400,159930404,667,667,667,667,0
|
|
20230718,172300,159930404,667,667,667,667,0
|
|
20230718,172200,159930404,667,667,667,667,0
|
|
20230718,172100,159930404,667,667,667,667,0
|
|
20230718,172000,159930404,667,667,667,667,2717
|
|
20230718,171900,159930404,667,667,667,667,0
|
|
20230718,171800,159930404,667,667,667,667,0
|
|
20230718,171700,159930404,667,667,667,667,0
|
|
20230718,171600,159930404,667,667,667,667,0
|
|
20230718,171500,159930404,667,667,667,667,0
|
|
20230718,171400,159930404,667,667,667,667,0
|
|
20230718,171300,159930404,667,667,667,667,0
|
|
20230718,171200,159930404,667,667,667,667,0
|
|
20230718,171100,159930404,667,667,667,667,0
|
|
20230718,171000,159930404,667,667,667,667,0
|
|
20230718,170900,159930404,667,667,667,667,0
|
|
20230718,170800,159930404,667,667,667,667,0
|
|
20230718,170700,159930404,667,667,667,667,0
|
|
20230718,170600,159930404,667,667,667,667,0
|
|
20230718,170500,159930404,667,667,667,667,0
|
|
20230718,170400,159930404,667,667,667,667,0
|
|
20230718,170300,159930404,667,667,667,667,0
|
|
20230718,170200,159930404,667,667,667,667,0
|
|
20230718,170100,159930404,667,667,667,667,0
|
|
20230718,170000,159930404,667,667,667,667,0
|
|
20230718,165900,159930404,667,667,667,667,0
|
|
20230718,165800,159930404,667,667,667,667,0
|
|
20230718,165700,159930404,667,667,667,667,0
|
|
20230718,165600,159930404,667,667,667,667,0
|
|
20230718,165500,159930404,667,667,667,667,0
|
|
20230718,165400,159930404,667,667,667,667,0
|
|
20230718,165300,159930404,667,667,667,667,0
|
|
20230718,165200,159930404,667,667,667,667,0
|
|
20230718,165100,159930404,667,667,667,667,0
|
|
20230718,165000,159930404,667,667,667,667,2717
|
|
20230718,164900,159930404,667,667,667,667,0
|
|
20230718,164800,159930404,667,667,667,667,0
|
|
20230718,164700,159930404,667,667,667,667,0
|
|
20230718,164600,159930404,667,667,667,667,0
|
|
20230718,164500,159930404,667,667,667,667,0
|
|
20230718,164400,159930404,667,667,667,667,0
|
|
20230718,164300,159930404,667,667,667,667,0
|
|
20230718,164200,159930404,667,667,667,667,0
|
|
20230718,164100,159930404,667,667,667,667,0
|
|
20230718,164000,159930404,667,667,667,667,0
|
|
20230718,163900,159930404,667,667,667,667,0
|
|
20230718,163800,159930404,667,667,667,667,0
|
|
20230718,163700,159930404,667,667,667,667,0
|
|
20230718,163600,159930404,667,667,667,667,0
|
|
20230718,163500,159930404,667,667,667,667,0
|
|
20230718,163400,159930404,667,667,667,667,0
|
|
20230718,163300,159930404,667,667,667,667,0
|
|
20230718,163200,159930404,667,667,667,667,0
|
|
20230718,163100,159930404,667,667,667,667,0
|
|
20230718,163000,159930404,667,667,667,667,0
|
|
20230718,162900,159930404,667,667,667,667,0
|
|
20230718,162800,159930404,667,667,667,667,0
|
|
20230718,162700,159930404,667,667,667,667,0
|
|
20230718,162600,159930404,667,667,667,667,0
|
|
20230718,162500,159930404,667,667,667,667,0
|
|
20230718,162400,159930404,667,667,667,667,0
|
|
20230718,162300,159930404,667,667,667,667,0
|
|
20230718,162200,159930404,667,667,667,667,0
|
|
20230718,162100,159930404,667,667,667,667,0
|
|
20230718,162000,159930404,667,667,667,667,2717
|
|
20230718,161900,159930404,667,667,667,667,0
|
|
20230718,161800,159930404,667,667,667,667,0
|
|
20230718,161700,159930404,667,667,667,667,0
|
|
20230718,161600,159930404,667,667,667,667,0
|
|
20230718,161500,159930404,667,667,667,667,0
|
|
20230718,161400,159930404,667,667,667,667,0
|
|
20230718,161300,159930404,667,667,667,667,0
|
|
20230718,161200,159930404,667,667,667,667,0
|
|
20230718,161100,159930404,667,667,667,667,0
|
|
20230718,161000,159930404,667,667,667,667,0
|
|
20230718,160900,159930404,667,667,667,667,0
|
|
20230718,160800,159930404,667,667,667,667,0
|
|
20230718,160700,159930404,667,667,667,667,0
|
|
20230718,160600,159930404,667,667,667,667,0
|
|
20230718,160500,159930404,667,667,667,667,0
|
|
20230718,160400,159930404,667,667,667,667,0
|
|
20230718,160300,159930404,667,667,667,667,0
|
|
20230718,160200,159930404,667,667,667,667,0
|
|
20230718,160100,159930404,667,667,667,667,0
|
|
20230718,160000,159930404,667,667,667,667,0
|
|
20230718,155900,159930404,667,667,667,667,0
|
|
20230718,155800,159930404,667,667,667,667,0
|
|
20230718,155700,159930404,667,667,667,667,0
|
|
20230718,155600,159930404,667,667,667,667,0
|
|
20230718,155500,159930404,667,667,667,667,0
|
|
20230718,155400,159930404,667,667,667,667,0
|
|
20230718,155300,159930404,667,667,667,667,0
|
|
20230718,155200,159930404,667,667,667,667,0
|
|
20230718,155100,159930404,667,667,667,667,0
|
|
20230718,155000,159930404,667,667,667,667,2717
|
|
20230718,154900,159930404,667,667,667,667,0
|
|
20230718,154800,159930404,667,667,667,667,0
|
|
20230718,154700,159930404,667,667,667,667,0
|
|
20230718,154600,159930404,667,667,667,667,0
|
|
20230718,154500,159930404,667,667,667,667,0
|
|
20230718,154400,159930404,667,667,667,667,0
|
|
20230718,154300,159930404,667,667,667,667,0
|
|
20230718,154200,159930404,667,667,667,667,0
|
|
20230718,154100,159930404,667,667,667,667,0
|
|
20230718,154000,159930404,667,667,667,667,0
|
|
20230718,153900,159930404,667,667,667,667,0
|
|
20230718,153800,159930404,667,667,667,667,0
|
|
20230718,153700,159930404,667,667,667,667,0
|
|
20230718,153600,159930404,667,667,667,667,0
|
|
20230718,153500,159930404,667,667,667,667,0
|
|
20230718,153400,159930404,667,667,667,667,0
|
|
20230718,153300,159930404,667,667,667,667,0
|
|
20230718,153200,159930404,667,667,667,667,0
|
|
20230718,153100,159930404,667,667,667,667,0
|
|
20230718,153000,159930404,667,667,667,667,2717
|
|
20230718,152900,158118165,671,671,671,671,0
|
|
20230718,152800,158118165,671,671,671,671,0
|
|
20230718,152700,158118165,671,671,671,671,0
|
|
20230718,152600,158118165,671,671,671,671,0
|
|
20230718,152500,158118165,671,671,671,671,0
|
|
20230718,152400,158118165,671,671,671,671,0
|
|
20230718,152300,158118165,671,671,671,671,0
|
|
20230718,152200,158118165,671,671,671,671,0
|
|
20230718,152100,158118165,671,671,671,671,0
|
|
20230718,152000,158118165,671,671,671,671,0
|
|
20230718,151900,158118165,671,671,671,671,0
|
|
20230718,151800,158118165,671,671,671,671,0
|
|
20230718,151700,158118165,671,671,671,671,1059
|
|
20230718,151600,157407576,670,670,670,670,0
|
|
20230718,151500,157407576,670,670,670,670,0
|
|
20230718,151400,157407576,670,670,670,670,0
|
|
20230718,151300,157407576,670,670,670,670,6
|
|
20230718,151200,157403556,670,670,671,670,2020
|
|
20230718,151100,156048303,669,669,669,669,0
|
|
20230718,151000,156048303,669,669,669,669,0
|
|
20230718,150900,156048303,669,669,669,669,0
|
|
20230718,150800,156048303,669,669,669,669,10
|
|
20230718,150700,156041613,670,670,670,670,0
|
|
20230718,150600,156041613,670,670,670,670,0
|
|
20230718,150500,156041613,670,670,670,670,0
|
|
20230718,150400,156041613,670,670,670,670,0
|
|
20230718,150300,156041613,670,670,670,670,0
|
|
20230718,150200,156041613,670,670,670,670,0
|
|
20230718,150100,156041613,670,670,670,670,0
|
|
20230718,150000,156041613,670,670,670,670,0
|
|
20230718,145900,156041613,670,670,670,670,0
|
|
20230718,145800,156041613,670,670,670,670,0
|
|
20230718,145700,156041613,670,670,670,670,0
|
|
20230718,145600,156041613,670,670,670,670,0
|
|
20230718,145500,156041613,670,670,670,670,0
|
|
20230718,145400,156041613,670,670,670,670,1
|
|
20230718,145300,156040943,670,670,670,670,62
|
|
20230718,145200,155999403,670,670,670,670,30
|
|
20230718,145100,155979303,671,671,671,671,0
|
|
20230718,145000,155979303,671,671,671,671,0
|
|
20230718,144900,155979303,671,669,671,665,9682
|
|
20230718,144800,149525894,669,670,670,669,4495
|
|
20230718,144700,146515688,671,674,674,671,12390
|
|
20230718,144600,138188226,675,675,675,675,0
|
|
20230718,144500,138188226,675,675,675,675,1
|
|
20230718,144400,138187551,675,675,675,675,6
|
|
20230718,144300,138183501,675,675,675,675,0
|
|
20230718,144200,138183501,675,675,675,675,0
|
|
20230718,144100,138183501,675,675,675,675,1400
|
|
20230718,144000,137238501,674,674,674,674,0
|
|
20230718,143900,137238501,674,674,674,674,0
|
|
20230718,143800,137238501,674,674,674,674,128
|
|
20230718,143700,137152229,675,675,675,675,0
|
|
20230718,143600,137152229,675,675,675,675,3500
|
|
20230718,143500,134789729,674,674,674,674,3
|
|
20230718,143400,134787707,674,674,674,674,66
|
|
20230718,143300,134743223,674,674,674,674,27
|
|
20230718,143200,134725025,675,675,675,675,742
|
|
20230718,143100,134224175,675,675,675,675,0
|
|
20230718,143000,134224175,675,675,675,675,1
|
|
20230718,142900,134223500,674,674,674,674,3
|
|
20230718,142800,134221478,674,674,674,674,2
|
|
20230718,142700,134220130,674,674,674,674,70
|
|
20230718,142600,134172950,674,674,674,674,0
|
|
20230718,142500,134172950,674,674,674,674,2
|
|
20230718,142400,134171602,674,674,674,674,2
|
|
20230718,142300,134170254,674,675,675,674,72
|
|
20230718,142200,134121656,675,675,675,675,0
|
|
20230718,142100,134121656,675,675,675,675,0
|
|
20230718,142000,134121656,675,675,675,675,0
|
|
20230718,141900,134121656,675,675,675,675,0
|
|
20230718,141800,134121656,675,675,675,675,0
|
|
20230718,141700,134121656,675,675,675,675,0
|
|
20230718,141600,134121656,675,675,675,675,0
|
|
20230718,141500,134121656,675,675,675,675,0
|
|
20230718,141400,134121656,675,675,675,675,0
|
|
20230718,141300,134121656,675,675,675,675,0
|
|
20230718,141200,134121656,675,675,675,675,0
|
|
20230718,141100,134121656,675,675,675,675,32
|
|
20230718,141000,134100056,674,674,674,674,0
|
|
20230718,140900,134100056,674,674,674,674,200
|
|
20230718,140800,133965256,676,676,676,676,0
|
|
20230718,140700,133965256,676,676,676,676,0
|
|
20230718,140600,133965256,676,676,676,676,0
|
|
20230718,140500,133965256,676,676,676,676,0
|
|
20230718,140400,133965256,676,676,676,676,0
|
|
20230718,140300,133965256,676,676,676,676,0
|
|
20230718,140200,133965256,676,676,676,676,0
|
|
20230718,140100,133965256,676,676,676,676,0
|
|
20230718,140000,133965256,676,676,676,676,0
|
|
20230718,135900,133965256,676,676,676,676,0
|
|
20230718,135800,133965256,676,676,676,676,1
|
|
20230718,135700,133964580,673,673,673,673,0
|
|
20230718,135600,133964580,673,673,673,673,0
|
|
20230718,135500,133964580,673,673,673,673,0
|
|
20230718,135400,133964580,673,673,673,673,0
|
|
20230718,135300,133964580,673,673,673,673,0
|
|
20230718,135200,133964580,673,673,673,673,0
|
|
20230718,135100,133964580,673,673,673,673,0
|
|
20230718,135000,133964580,673,672,673,672,1200
|
|
20230718,134900,133157186,672,672,672,672,8
|
|
20230718,134800,133151810,671,671,671,671,0
|
|
20230718,134700,133151810,671,671,671,671,0
|
|
20230718,134600,133151810,671,671,671,671,2
|
|
20230718,134500,133150468,672,671,672,671,53
|
|
20230718,134400,133114875,671,673,673,671,23
|
|
20230718,134300,133099440,671,671,671,671,608
|
|
20230718,134200,132691472,672,672,672,672,0
|
|
20230718,134100,132691472,672,672,672,672,55
|
|
20230718,134000,132654512,672,672,672,672,0
|
|
20230718,133900,132654512,672,672,672,672,0
|
|
20230718,133800,132654512,672,672,672,672,0
|
|
20230718,133700,132654512,672,671,672,671,2020
|
|
20230718,133600,131298092,672,672,672,672,0
|
|
20230718,133500,131298092,672,672,672,672,0
|
|
20230718,133400,131298092,672,672,672,672,0
|
|
20230718,133300,131298092,672,672,672,672,0
|
|
20230718,133200,131298092,672,672,672,672,0
|
|
20230718,133100,131298092,672,672,672,672,1
|
|
20230718,133000,131297420,666,666,666,666,1307
|
|
20230718,132900,130426958,666,668,668,666,8693
|
|
20230718,132800,124630879,670,670,670,670,0
|
|
20230718,132700,124630879,670,669,670,668,7997
|
|
20230718,132600,119284338,670,670,670,670,0
|
|
20230718,132500,119284338,670,670,670,670,10
|
|
20230718,132400,119277638,670,670,670,670,42
|
|
20230718,132300,119249498,670,670,670,670,137
|
|
20230718,132200,119157708,670,670,670,670,84
|
|
20230718,132100,119101428,670,676,676,670,2304
|
|
20230718,132000,117557568,676,676,676,676,0
|
|
20230718,131900,117557568,676,676,676,676,0
|
|
20230718,131800,117557568,676,676,676,676,0
|
|
20230718,131700,117557568,676,676,676,676,0
|
|
20230718,131600,117557568,676,676,676,676,0
|
|
20230718,131500,117557568,676,676,676,676,0
|
|
20230718,131400,117557568,676,676,676,676,0
|
|
20230718,131300,117557568,676,676,676,676,0
|
|
20230718,131200,117557568,676,676,676,676,0
|
|
20230718,131100,117557568,676,676,676,676,0
|
|
20230718,131000,117557568,676,672,676,670,10016
|
|
20230718,130900,110839827,672,673,673,672,12000
|
|
20230718,130800,102769132,673,677,677,673,21000
|
|
20230718,130700,88589472,678,678,678,678,0
|
|
20230718,130600,88589472,678,679,680,678,71
|
|
20230718,130500,88541304,679,679,679,679,0
|
|
20230718,130400,88541304,679,679,679,679,0
|
|
20230718,130300,88541304,679,679,679,679,51
|
|
20230718,130200,88506675,680,680,680,680,0
|
|
20230718,130100,88506675,680,680,680,680,100
|
|
20230718,130000,88438675,680,680,680,680,2301
|
|
20230718,125900,86873995,681,681,681,681,0
|
|
20230718,125800,86873995,681,681,681,681,0
|
|
20230718,125700,86873995,681,681,681,681,0
|
|
20230718,125600,86873995,681,681,681,681,0
|
|
20230718,125500,86873995,681,681,681,681,0
|
|
20230718,125400,86873995,681,681,681,681,0
|
|
20230718,125300,86873995,681,681,681,681,0
|
|
20230718,125200,86873995,681,681,681,681,0
|
|
20230718,125100,86873995,681,681,681,681,0
|
|
20230718,125000,86873995,681,681,681,681,0
|
|
20230718,124900,86873995,681,681,681,681,0
|
|
20230718,124800,86873995,681,681,681,681,0
|
|
20230718,124700,86873995,681,681,681,681,0
|
|
20230718,124600,86873995,681,681,681,681,0
|
|
20230718,124500,86873995,681,681,681,681,6
|
|
20230718,124400,86869909,680,680,680,680,0
|
|
20230718,124300,86869909,680,680,680,680,0
|
|
20230718,124200,86869909,680,680,680,680,0
|
|
20230718,124100,86869909,680,680,680,680,1000
|
|
20230718,124000,86189909,680,680,680,680,0
|
|
20230718,123900,86189909,680,680,680,680,37
|
|
20230718,123800,86164749,675,675,675,675,0
|
|
20230718,123700,86164749,675,675,675,675,0
|
|
20230718,123600,86164749,675,675,675,675,0
|
|
20230718,123500,86164749,675,675,675,675,0
|
|
20230718,123400,86164749,675,675,675,675,0
|
|
20230718,123300,86164749,675,675,675,675,0
|
|
20230718,123200,86164749,675,675,675,675,0
|
|
20230718,123100,86164749,675,675,675,675,0
|
|
20230718,123000,86164749,675,675,675,675,0
|
|
20230718,122900,86164749,675,675,675,675,0
|
|
20230718,122800,86164749,675,677,677,675,5000
|
|
20230718,122700,82786582,681,681,681,681,0
|
|
20230718,122600,82786582,681,681,681,681,0
|
|
20230718,122500,82786582,681,681,681,681,0
|
|
20230718,122400,82786582,681,681,681,681,0
|
|
20230718,122300,82786582,681,681,681,681,0
|
|
20230718,122200,82786582,681,681,681,681,0
|
|
20230718,122100,82786582,681,681,681,681,0
|
|
20230718,122000,82786582,681,681,681,681,0
|
|
20230718,121900,82786582,681,681,681,681,3
|
|
20230718,121800,82784539,681,681,681,681,0
|
|
20230718,121700,82784539,681,681,681,681,0
|
|
20230718,121600,82784539,681,681,681,681,500
|
|
20230718,121500,82444039,677,677,677,677,0
|
|
20230718,121400,82444039,677,677,677,677,0
|
|
20230718,121300,82444039,677,677,677,677,0
|
|
20230718,121200,82444039,677,677,677,677,0
|
|
20230718,121100,82444039,677,677,677,677,0
|
|
20230718,121000,82444039,677,677,677,677,0
|
|
20230718,120900,82444039,677,678,678,677,458
|
|
20230718,120800,82133963,677,677,677,677,0
|
|
20230718,120700,82133963,677,677,677,677,0
|
|
20230718,120600,82133963,677,677,677,677,0
|
|
20230718,120500,82133963,677,677,677,677,0
|
|
20230718,120400,82133963,677,677,677,677,0
|
|
20230718,120300,82133963,677,677,677,677,0
|
|
20230718,120200,82133963,677,679,679,677,2000
|
|
20230718,120100,80779939,680,681,681,680,4
|
|
20230718,120000,80777217,681,681,681,681,0
|
|
20230718,115900,80777217,681,681,681,681,0
|
|
20230718,115800,80777217,681,681,681,681,0
|
|
20230718,115700,80777217,681,681,681,681,40
|
|
20230718,115600,80749977,682,682,682,682,0
|
|
20230718,115500,80749977,682,682,682,682,0
|
|
20230718,115400,80749977,682,682,682,682,0
|
|
20230718,115300,80749977,682,682,682,682,0
|
|
20230718,115200,80749977,682,682,682,682,0
|
|
20230718,115100,80749977,682,682,682,682,0
|
|
20230718,115000,80749977,682,680,682,680,3745
|
|
20230718,114900,78203375,680,680,680,680,0
|
|
20230718,114800,78203375,680,680,680,680,0
|
|
20230718,114700,78203375,680,680,680,680,1200
|
|
20230718,114600,77387375,683,683,683,683,0
|
|
20230718,114500,77387375,683,683,683,683,0
|
|
20230718,114400,77387375,683,683,683,683,0
|
|
20230718,114300,77387375,683,681,683,681,4662
|
|
20230718,114200,74212551,683,683,683,683,0
|
|
20230718,114100,74212551,683,683,683,683,0
|
|
20230718,114000,74212551,683,683,683,683,0
|
|
20230718,113900,74212551,683,683,683,683,0
|
|
20230718,113800,74212551,683,683,683,683,0
|
|
20230718,113700,74212551,683,683,683,683,0
|
|
20230718,113600,74212551,683,683,683,683,0
|
|
20230718,113500,74212551,683,683,683,683,0
|
|
20230718,113400,74212551,683,683,683,683,0
|
|
20230718,113300,74212551,683,683,683,683,0
|
|
20230718,113200,74212551,683,683,683,683,0
|
|
20230718,113100,74212551,683,683,683,683,0
|
|
20230718,113000,74212551,683,683,683,683,0
|
|
20230718,112900,74212551,683,683,683,683,0
|
|
20230718,112800,74212551,683,683,683,683,0
|
|
20230718,112700,74212551,683,683,683,683,0
|
|
20230718,112600,74212551,683,683,683,683,0
|
|
20230718,112500,74212551,683,683,683,683,0
|
|
20230718,112400,74212551,683,683,683,683,0
|
|
20230718,112300,74212551,683,683,683,683,0
|
|
20230718,112200,74212551,683,683,683,683,0
|
|
20230718,112100,74212551,683,683,683,683,0
|
|
20230718,112000,74212551,683,683,683,683,0
|
|
20230718,111900,74212551,683,683,683,683,0
|
|
20230718,111800,74212551,683,683,683,683,0
|
|
20230718,111700,74212551,683,683,683,683,0
|
|
20230718,111600,74212551,683,683,683,683,54
|
|
20230718,111500,74175669,684,684,684,684,0
|
|
20230718,111400,74175669,684,684,684,684,0
|
|
20230718,111300,74175669,684,684,684,684,0
|
|
20230718,111200,74175669,684,684,684,684,0
|
|
20230718,111100,74175669,684,684,684,684,0
|
|
20230718,111000,74175669,684,684,684,684,0
|
|
20230718,110900,74175669,684,684,684,684,0
|
|
20230718,110800,74175669,684,684,684,684,0
|
|
20230718,110700,74175669,684,684,684,684,0
|
|
20230718,110600,74175669,684,684,684,684,0
|
|
20230718,110500,74175669,684,684,684,684,0
|
|
20230718,110400,74175669,684,684,684,684,0
|
|
20230718,110300,74175669,684,684,684,684,0
|
|
20230718,110200,74175669,684,684,684,684,0
|
|
20230718,110100,74175669,684,684,684,684,0
|
|
20230718,110000,74175669,684,684,684,684,0
|
|
20230718,105900,74175669,684,684,684,684,0
|
|
20230718,105800,74175669,684,684,684,684,0
|
|
20230718,105700,74175669,684,684,684,684,0
|
|
20230718,105600,74175669,684,684,684,684,0
|
|
20230718,105500,74175669,684,684,684,684,0
|
|
20230718,105400,74175669,684,684,684,684,0
|
|
20230718,105300,74175669,684,684,684,684,0
|
|
20230718,105200,74175669,684,684,684,684,0
|
|
20230718,105100,74175669,684,684,684,684,1
|
|
20230718,105000,74174985,681,681,681,681,100
|
|
20230718,104900,74106885,685,685,685,685,0
|
|
20230718,104800,74106885,685,685,685,685,0
|
|
20230718,104700,74106885,685,685,685,685,0
|
|
20230718,104600,74106885,685,685,685,685,0
|
|
20230718,104500,74106885,685,685,685,685,0
|
|
20230718,104400,74106885,685,685,685,685,0
|
|
20230718,104300,74106885,685,685,685,685,0
|
|
20230718,104200,74106885,685,685,685,685,500
|
|
20230718,104100,73764385,683,683,683,683,1000
|
|
20230718,104000,73081385,687,687,687,687,0
|
|
20230718,103900,73081385,687,687,687,687,0
|
|
20230718,103800,73081385,687,684,687,684,10
|
|
20230718,103700,73074524,684,684,684,684,0
|
|
20230718,103600,73074524,684,684,684,684,1
|
|
20230718,103500,73073840,683,683,683,683,0
|
|
20230718,103400,73073840,683,683,683,683,0
|
|
20230718,103300,73073840,683,680,683,680,15580
|
|
20230718,103200,62454870,680,680,680,680,2
|
|
20230718,103100,62453510,679,679,679,679,0
|
|
20230718,103000,62453510,679,679,679,679,0
|
|
20230718,102900,62453510,679,679,679,679,0
|
|
20230718,102800,62453510,679,679,679,679,0
|
|
20230718,102700,62453510,679,679,679,679,0
|
|
20230718,102600,62453510,679,679,679,679,10
|
|
20230718,102500,62446720,679,679,679,679,0
|
|
20230718,102400,62446720,679,679,679,679,0
|
|
20230718,102300,62446720,679,679,679,679,0
|
|
20230718,102200,62446720,679,679,679,679,1
|
|
20230718,102100,62446041,676,676,676,676,0
|
|
20230718,102000,62446041,676,676,676,676,0
|
|
20230718,101900,62446041,676,676,676,676,1
|
|
20230718,101800,62445365,676,675,676,675,1001
|
|
20230718,101700,61768690,676,676,676,676,0
|
|
20230718,101600,61768690,676,676,676,676,74
|
|
20230718,101500,61718666,676,676,676,676,3703
|
|
20230718,101400,59215438,676,676,676,676,2784
|
|
20230718,101300,57333454,676,676,676,676,20
|
|
20230718,101200,57319934,676,675,676,675,4252
|
|
20230718,101100,54448824,673,673,673,673,5
|
|
20230718,101000,54445459,674,674,674,674,1159
|
|
20230718,100900,53664293,675,675,675,675,0
|
|
20230718,100800,53664293,675,675,675,675,0
|
|
20230718,100700,53664293,675,675,675,675,0
|
|
20230718,100600,53664293,675,675,675,675,100
|
|
20230718,100500,53596793,675,675,675,675,2000
|
|
20230718,100400,52246793,674,674,674,674,0
|
|
20230718,100300,52246793,674,674,674,674,1205
|
|
20230718,100200,51434623,675,675,675,675,0
|
|
20230718,100100,51434623,675,675,675,675,848
|
|
20230718,100000,50862223,673,673,673,673,0
|
|
20230718,095900,50862223,673,673,673,673,0
|
|
20230718,095800,50862223,673,673,673,673,387
|
|
20230718,095700,50601772,675,675,675,675,114
|
|
20230718,095600,50524822,678,678,678,678,0
|
|
20230718,095500,50524822,678,678,678,678,1
|
|
20230718,095400,50524144,673,673,673,673,3074
|
|
20230718,095300,48455342,673,673,673,673,2201
|
|
20230718,095200,46974069,673,679,679,673,21078
|
|
20230718,095100,32771417,677,680,680,677,8766
|
|
20230718,095000,26832564,679,679,679,679,59
|
|
20230718,094900,26792503,678,678,678,678,1490
|
|
20230718,094800,25782283,680,680,680,680,1
|
|
20230718,094700,25781603,679,680,680,679,6095
|
|
20230718,094600,21638914,681,681,681,681,829
|
|
20230718,094500,21074365,683,683,683,683,0
|
|
20230718,094400,21074365,683,683,683,683,1
|
|
20230718,094300,21073682,682,682,682,682,3012
|
|
20230718,094200,19019498,683,683,683,683,0
|
|
20230718,094100,19019498,683,683,683,683,0
|
|
20230718,094000,19019498,683,683,683,683,1
|
|
20230718,093900,19018815,683,685,685,683,4631
|
|
20230718,093800,15848592,687,687,687,687,154
|
|
20230718,093700,15742794,687,687,687,687,574
|
|
20230718,093600,15348456,687,687,687,687,0
|
|
20230718,093500,15348456,687,687,687,687,0
|
|
20230718,093400,15348456,687,687,687,687,1
|
|
20230718,093300,15347769,686,688,688,686,432
|
|
20230718,093200,15051415,688,688,688,688,0
|
|
20230718,093100,15051415,688,688,688,688,15
|
|
20230718,093000,15041095,688,688,688,688,0
|
|
20230718,092900,15041095,688,688,688,688,0
|
|
20230718,092800,15041095,688,688,688,688,1001
|
|
20230718,092700,14352407,687,687,687,687,11
|
|
20230718,092600,14344850,688,688,688,688,10
|
|
20230718,092500,14337970,688,688,688,688,10
|
|
20230718,092400,14331090,688,688,688,688,510
|
|
20230718,092300,13980210,688,688,688,688,0
|
|
20230718,092200,13980210,688,688,688,688,100
|
|
20230718,092100,13911410,688,688,688,688,4
|
|
20230718,092000,13908658,686,687,687,686,1500
|
|
20230718,091900,12878750,687,687,687,687,6452
|
|
20230718,091800,8446226,687,687,687,687,6330
|
|
20230718,091700,4097516,687,687,687,687,0
|
|
20230718,091600,4097516,687,688,688,687,756
|
|
20230718,091500,3577836,689,689,689,689,0
|
|
20230718,091400,3577836,689,689,689,689,0
|
|
20230718,091300,3577836,689,689,689,689,18
|
|
20230718,091200,3565434,689,689,689,689,10
|
|
20230718,091100,3558544,689,689,689,689,0
|
|
20230718,091000,3558544,689,689,689,689,1
|
|
20230718,090900,3557855,689,689,689,687,24
|
|
20230718,090800,3541321,689,688,690,687,1419
|
|
20230718,090700,2565155,690,690,690,688,21
|
|
20230718,090600,2550667,688,688,688,688,1
|
|
20230718,090500,2549979,690,690,690,690,2319
|
|
20230718,090400,949869,690,690,690,690,1
|
|
20230718,090300,949179,690,690,690,690,1
|
|
20230718,090200,948489,692,691,692,691,243
|
|
20230718,090100,780575,692,691,692,691,23
|
|
20230718,090000,764660,692,692,692,692,1105
|