624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192100,114907811,828,828,828,828,4032
|
|
20230718,192000,114907811,828,828,828,828,0
|
|
20230718,191900,114907811,828,828,828,828,0
|
|
20230718,191800,114907811,828,828,828,828,0
|
|
20230718,191700,114907811,828,828,828,828,0
|
|
20230718,191600,114907811,828,828,828,828,0
|
|
20230718,191500,114907811,828,828,828,828,0
|
|
20230718,191400,114907811,828,828,828,828,0
|
|
20230718,191300,114907811,828,828,828,828,0
|
|
20230718,191200,114907811,828,828,828,828,0
|
|
20230718,191100,114907811,828,828,828,828,0
|
|
20230718,191000,114907811,828,828,828,828,0
|
|
20230718,190900,114907811,828,828,828,828,0
|
|
20230718,190800,114907811,828,828,828,828,0
|
|
20230718,190700,114907811,828,828,828,828,0
|
|
20230718,190600,114907811,828,828,828,828,0
|
|
20230718,190500,114907811,828,828,828,828,0
|
|
20230718,190400,114907811,828,828,828,828,0
|
|
20230718,190300,114907811,828,828,828,828,0
|
|
20230718,190200,114907811,828,828,828,828,0
|
|
20230718,190100,114907811,828,828,828,828,0
|
|
20230718,190000,114907811,828,828,828,828,0
|
|
20230718,185900,114907811,828,828,828,828,0
|
|
20230718,185800,114907811,828,828,828,828,0
|
|
20230718,185700,114907811,828,828,828,828,0
|
|
20230718,185600,114907811,828,828,828,828,0
|
|
20230718,185500,114907811,828,828,828,828,0
|
|
20230718,185400,114907811,828,828,828,828,0
|
|
20230718,185300,114907811,828,828,828,828,0
|
|
20230718,185200,114907811,828,828,828,828,0
|
|
20230718,185100,114907811,828,828,828,828,4032
|
|
20230718,185000,114907811,828,828,828,828,0
|
|
20230718,184900,114907811,828,828,828,828,0
|
|
20230718,184800,114907811,828,828,828,828,0
|
|
20230718,184700,114907811,828,828,828,828,0
|
|
20230718,184600,114907811,828,828,828,828,0
|
|
20230718,184500,114907811,828,828,828,828,0
|
|
20230718,184400,114907811,828,828,828,828,0
|
|
20230718,184300,114907811,828,828,828,828,0
|
|
20230718,184200,114907811,828,828,828,828,0
|
|
20230718,184100,114907811,828,828,828,828,0
|
|
20230718,184000,114907811,828,828,828,828,0
|
|
20230718,183900,114907811,828,828,828,828,0
|
|
20230718,183800,114907811,828,828,828,828,0
|
|
20230718,183700,114907811,828,828,828,828,0
|
|
20230718,183600,114907811,828,828,828,828,0
|
|
20230718,183500,114907811,828,828,828,828,0
|
|
20230718,183400,114907811,828,828,828,828,0
|
|
20230718,183300,114907811,828,828,828,828,0
|
|
20230718,183200,114907811,828,828,828,828,0
|
|
20230718,183100,114907811,828,828,828,828,0
|
|
20230718,183000,114907811,828,828,828,828,0
|
|
20230718,182900,114907811,828,828,828,828,0
|
|
20230718,182800,114907811,828,828,828,828,0
|
|
20230718,182700,114907811,828,828,828,828,0
|
|
20230718,182600,114907811,828,828,828,828,0
|
|
20230718,182500,114907811,828,828,828,828,0
|
|
20230718,182400,114907811,828,828,828,828,0
|
|
20230718,182300,114907811,828,828,828,828,0
|
|
20230718,182200,114907811,828,828,828,828,0
|
|
20230718,182100,114907811,828,828,828,828,4032
|
|
20230718,182000,114907811,828,828,828,828,0
|
|
20230718,181900,114907811,828,828,828,828,0
|
|
20230718,181800,114907811,828,828,828,828,0
|
|
20230718,181700,114907811,828,828,828,828,0
|
|
20230718,181600,114907811,828,828,828,828,0
|
|
20230718,181500,114907811,828,828,828,828,0
|
|
20230718,181400,114907811,828,828,828,828,0
|
|
20230718,181300,114907811,828,828,828,828,0
|
|
20230718,181200,114907811,828,828,828,828,0
|
|
20230718,181100,114907811,828,828,828,828,0
|
|
20230718,181000,114907811,828,828,828,828,0
|
|
20230718,180900,114907811,828,828,828,828,0
|
|
20230718,180800,114907811,828,828,828,828,0
|
|
20230718,180700,114907811,828,828,828,828,0
|
|
20230718,180600,114907811,828,828,828,828,0
|
|
20230718,180500,114907811,828,828,828,828,0
|
|
20230718,180400,114907811,828,828,828,828,0
|
|
20230718,180300,114907811,828,828,828,828,0
|
|
20230718,180200,114907811,828,828,828,828,0
|
|
20230718,180100,114907811,828,828,828,828,0
|
|
20230718,180000,114907811,828,828,828,828,0
|
|
20230718,175900,114907811,828,828,828,828,0
|
|
20230718,175800,114907811,828,828,828,828,0
|
|
20230718,175700,114907811,828,828,828,828,0
|
|
20230718,175600,114907811,828,828,828,828,0
|
|
20230718,175500,114907811,828,828,828,828,0
|
|
20230718,175400,114907811,828,828,828,828,0
|
|
20230718,175300,114907811,828,828,828,828,0
|
|
20230718,175200,114907811,828,828,828,828,0
|
|
20230718,175100,114907811,828,828,828,828,4032
|
|
20230718,175000,114907811,828,828,828,828,0
|
|
20230718,174900,114907811,828,828,828,828,0
|
|
20230718,174800,114907811,828,828,828,828,0
|
|
20230718,174700,114907811,828,828,828,828,0
|
|
20230718,174600,114907811,828,828,828,828,0
|
|
20230718,174500,114907811,828,828,828,828,0
|
|
20230718,174400,114907811,828,828,828,828,0
|
|
20230718,174300,114907811,828,828,828,828,0
|
|
20230718,174200,114907811,828,828,828,828,0
|
|
20230718,174100,114907811,828,828,828,828,0
|
|
20230718,174000,114907811,828,828,828,828,0
|
|
20230718,173900,114907811,828,828,828,828,0
|
|
20230718,173800,114907811,828,828,828,828,0
|
|
20230718,173700,114907811,828,828,828,828,0
|
|
20230718,173600,114907811,828,828,828,828,0
|
|
20230718,173500,114907811,828,828,828,828,0
|
|
20230718,173400,114907811,828,828,828,828,0
|
|
20230718,173300,114907811,828,828,828,828,0
|
|
20230718,173200,114907811,828,828,828,828,0
|
|
20230718,173100,114907811,828,828,828,828,0
|
|
20230718,173000,114907811,828,828,828,828,0
|
|
20230718,172900,114907811,828,828,828,828,0
|
|
20230718,172800,114907811,828,828,828,828,0
|
|
20230718,172700,114907811,828,828,828,828,0
|
|
20230718,172600,114907811,828,828,828,828,0
|
|
20230718,172500,114907811,828,828,828,828,0
|
|
20230718,172400,114907811,828,828,828,828,0
|
|
20230718,172300,114907811,828,828,828,828,0
|
|
20230718,172200,114907811,828,828,828,828,0
|
|
20230718,172100,114907811,828,828,828,828,4032
|
|
20230718,172000,114907811,828,828,828,828,0
|
|
20230718,171900,114907811,828,828,828,828,0
|
|
20230718,171800,114907811,828,828,828,828,0
|
|
20230718,171700,114907811,828,828,828,828,0
|
|
20230718,171600,114907811,828,828,828,828,0
|
|
20230718,171500,114907811,828,828,828,828,0
|
|
20230718,171400,114907811,828,828,828,828,0
|
|
20230718,171300,114907811,828,828,828,828,0
|
|
20230718,171200,114907811,828,828,828,828,0
|
|
20230718,171100,114907811,828,828,828,828,0
|
|
20230718,171000,114907811,828,828,828,828,0
|
|
20230718,170900,114907811,828,828,828,828,0
|
|
20230718,170800,114907811,828,828,828,828,0
|
|
20230718,170700,114907811,828,828,828,828,0
|
|
20230718,170600,114907811,828,828,828,828,0
|
|
20230718,170500,114907811,828,828,828,828,0
|
|
20230718,170400,114907811,828,828,828,828,0
|
|
20230718,170300,114907811,828,828,828,828,0
|
|
20230718,170200,114907811,828,828,828,828,0
|
|
20230718,170100,114907811,828,828,828,828,0
|
|
20230718,170000,114907811,828,828,828,828,0
|
|
20230718,165900,114907811,828,828,828,828,0
|
|
20230718,165800,114907811,828,828,828,828,0
|
|
20230718,165700,114907811,828,828,828,828,0
|
|
20230718,165600,114907811,828,828,828,828,0
|
|
20230718,165500,114907811,828,828,828,828,0
|
|
20230718,165400,114907811,828,828,828,828,0
|
|
20230718,165300,114907811,828,828,828,828,0
|
|
20230718,165200,114907811,828,828,828,828,0
|
|
20230718,165100,114907811,828,828,828,828,4032
|
|
20230718,165000,114907811,828,828,828,828,0
|
|
20230718,164900,114907811,828,828,828,828,0
|
|
20230718,164800,114907811,828,828,828,828,0
|
|
20230718,164700,114907811,828,828,828,828,0
|
|
20230718,164600,114907811,828,828,828,828,0
|
|
20230718,164500,114907811,828,828,828,828,0
|
|
20230718,164400,114907811,828,828,828,828,0
|
|
20230718,164300,114907811,828,828,828,828,0
|
|
20230718,164200,114907811,828,828,828,828,0
|
|
20230718,164100,114907811,828,828,828,828,0
|
|
20230718,164000,114907811,828,828,828,828,0
|
|
20230718,163900,114907811,828,828,828,828,0
|
|
20230718,163800,114907811,828,828,828,828,0
|
|
20230718,163700,114907811,828,828,828,828,0
|
|
20230718,163600,114907811,828,828,828,828,0
|
|
20230718,163500,114907811,828,828,828,828,0
|
|
20230718,163400,114907811,828,828,828,828,0
|
|
20230718,163300,114907811,828,828,828,828,0
|
|
20230718,163200,114907811,828,828,828,828,0
|
|
20230718,163100,114907811,828,828,828,828,0
|
|
20230718,163000,114907811,828,828,828,828,0
|
|
20230718,162900,114907811,828,828,828,828,0
|
|
20230718,162800,114907811,828,828,828,828,0
|
|
20230718,162700,114907811,828,828,828,828,0
|
|
20230718,162600,114907811,828,828,828,828,0
|
|
20230718,162500,114907811,828,828,828,828,0
|
|
20230718,162400,114907811,828,828,828,828,0
|
|
20230718,162300,114907811,828,828,828,828,0
|
|
20230718,162200,114907811,828,828,828,828,0
|
|
20230718,162100,114907811,828,828,828,828,4032
|
|
20230718,162000,114907811,828,828,828,828,0
|
|
20230718,161900,114907811,828,828,828,828,0
|
|
20230718,161800,114907811,828,828,828,828,0
|
|
20230718,161700,114907811,828,828,828,828,0
|
|
20230718,161600,114907811,828,828,828,828,0
|
|
20230718,161500,114907811,828,828,828,828,0
|
|
20230718,161400,114907811,828,828,828,828,0
|
|
20230718,161300,114907811,828,828,828,828,0
|
|
20230718,161200,114907811,828,828,828,828,0
|
|
20230718,161100,114907811,828,828,828,828,0
|
|
20230718,161000,114907811,828,828,828,828,0
|
|
20230718,160900,114907811,828,828,828,828,0
|
|
20230718,160800,114907811,828,828,828,828,0
|
|
20230718,160700,114907811,828,828,828,828,0
|
|
20230718,160600,114907811,828,828,828,828,0
|
|
20230718,160500,114907811,828,828,828,828,0
|
|
20230718,160400,114907811,828,828,828,828,0
|
|
20230718,160300,114907811,828,828,828,828,0
|
|
20230718,160200,114907811,828,828,828,828,0
|
|
20230718,160100,114907811,828,828,828,828,0
|
|
20230718,160000,114907811,828,828,828,828,0
|
|
20230718,155900,114907811,828,828,828,828,0
|
|
20230718,155800,114907811,828,828,828,828,0
|
|
20230718,155700,114907811,828,828,828,828,0
|
|
20230718,155600,114907811,828,828,828,828,0
|
|
20230718,155500,114907811,828,828,828,828,0
|
|
20230718,155400,114907811,828,828,828,828,0
|
|
20230718,155300,114907811,828,828,828,828,0
|
|
20230718,155200,114907811,828,828,828,828,0
|
|
20230718,155100,114907811,828,828,828,828,4032
|
|
20230718,155000,114907811,828,828,828,828,0
|
|
20230718,154900,114907811,828,828,828,828,0
|
|
20230718,154800,114907811,828,828,828,828,0
|
|
20230718,154700,114907811,828,828,828,828,0
|
|
20230718,154600,114907811,828,828,828,828,0
|
|
20230718,154500,114907811,828,828,828,828,0
|
|
20230718,154400,114907811,828,828,828,828,0
|
|
20230718,154300,114907811,828,828,828,828,0
|
|
20230718,154200,114907811,828,828,828,828,0
|
|
20230718,154100,114907811,828,828,828,828,0
|
|
20230718,154000,114907811,828,828,828,828,0
|
|
20230718,153900,114907811,828,828,828,828,0
|
|
20230718,153800,114907811,828,828,828,828,0
|
|
20230718,153700,114907811,828,828,828,828,0
|
|
20230718,153600,114907811,828,828,828,828,0
|
|
20230718,153500,114907811,828,828,828,828,0
|
|
20230718,153400,114907811,828,828,828,828,0
|
|
20230718,153300,114907811,828,828,828,828,0
|
|
20230718,153200,114907811,828,828,828,828,0
|
|
20230718,153100,114907811,828,828,828,828,0
|
|
20230718,153000,114907811,828,828,828,828,4032
|
|
20230718,152900,111569315,840,840,840,840,0
|
|
20230718,152800,111569315,840,840,840,840,0
|
|
20230718,152700,111569315,840,840,840,840,0
|
|
20230718,152600,111569315,840,840,840,840,0
|
|
20230718,152500,111569315,840,840,840,840,0
|
|
20230718,152400,111569315,840,840,840,840,0
|
|
20230718,152300,111569315,840,840,840,840,0
|
|
20230718,152200,111569315,840,840,840,840,0
|
|
20230718,152100,111569315,840,840,840,840,0
|
|
20230718,152000,111569315,840,840,840,840,0
|
|
20230718,151900,111569315,840,839,840,826,2434
|
|
20230718,151800,109535782,839,839,839,839,53
|
|
20230718,151700,109491315,838,838,838,838,15
|
|
20230718,151600,109478745,838,840,840,838,410
|
|
20230718,151500,109134435,840,840,840,840,0
|
|
20230718,151400,109134435,840,840,840,840,866
|
|
20230718,151300,108406995,840,840,840,840,0
|
|
20230718,151200,108406995,840,838,840,838,1134
|
|
20230718,151100,107454935,840,838,840,838,1500
|
|
20230718,151000,106195017,840,839,840,839,1666
|
|
20230718,150900,104795586,840,840,840,840,0
|
|
20230718,150800,104795586,840,840,840,840,7
|
|
20230718,150700,104789706,840,840,840,840,527
|
|
20230718,150600,104347026,840,840,840,840,86
|
|
20230718,150500,104274786,842,841,842,841,1574
|
|
20230718,150400,102950464,840,840,840,840,114
|
|
20230718,150300,102854704,840,840,840,840,0
|
|
20230718,150200,102854704,840,836,840,836,268
|
|
20230718,150100,102629712,832,832,832,832,0
|
|
20230718,150000,102629712,832,834,834,832,37
|
|
20230718,145900,102598913,832,832,832,832,0
|
|
20230718,145800,102598913,832,833,833,832,50
|
|
20230718,145700,102557311,832,832,832,832,37
|
|
20230718,145600,102526527,832,838,838,832,4
|
|
20230718,145500,102523181,841,845,846,833,3682
|
|
20230718,145400,99451149,846,844,846,844,300
|
|
20230718,145300,99197461,846,845,847,845,334
|
|
20230718,145200,98914994,847,847,847,847,16
|
|
20230718,145100,98901442,846,844,846,844,500
|
|
20230718,145000,98478773,847,847,847,847,0
|
|
20230718,144900,98478773,847,847,847,847,0
|
|
20230718,144800,98478773,847,848,848,842,176
|
|
20230718,144700,98329546,848,845,848,844,274
|
|
20230718,144600,98097574,848,849,850,848,200
|
|
20230718,144500,97927778,841,846,850,841,727
|
|
20230718,144400,97311794,846,841,846,841,1155
|
|
20230718,144300,96336168,841,841,841,841,1019
|
|
20230718,144200,95479189,841,840,841,840,1000
|
|
20230718,144100,94638529,841,830,841,830,2920
|
|
20230718,144000,92211281,829,829,829,829,0
|
|
20230718,143900,92211281,829,827,829,827,5858
|
|
20230718,143800,87355701,827,827,827,827,0
|
|
20230718,143700,87355701,827,827,827,827,0
|
|
20230718,143600,87355701,827,825,827,825,2833
|
|
20230718,143500,85012936,825,825,825,825,0
|
|
20230718,143400,85012936,825,825,825,825,1
|
|
20230718,143300,85012111,826,825,826,825,38
|
|
20230718,143200,84980760,825,825,825,825,0
|
|
20230718,143100,84980760,825,825,825,825,40
|
|
20230718,143000,84947760,825,825,825,825,0
|
|
20230718,142900,84947760,825,825,825,825,0
|
|
20230718,142800,84947760,825,825,825,825,0
|
|
20230718,142700,84947760,825,825,825,825,88
|
|
20230718,142600,84875160,825,825,825,825,0
|
|
20230718,142500,84875160,825,824,825,824,119
|
|
20230718,142400,84776998,821,822,822,821,37
|
|
20230718,142300,84746619,821,821,821,821,0
|
|
20230718,142200,84746619,821,821,821,821,0
|
|
20230718,142100,84746619,821,821,821,821,37
|
|
20230718,142000,84716242,821,821,821,821,0
|
|
20230718,141900,84716242,821,821,821,821,0
|
|
20230718,141800,84716242,821,821,821,821,37
|
|
20230718,141700,84685865,821,821,821,821,3380
|
|
20230718,141600,81910885,821,821,821,821,8
|
|
20230718,141500,81904317,821,821,821,821,37
|
|
20230718,141400,81873940,821,821,821,821,0
|
|
20230718,141300,81873940,821,821,821,821,0
|
|
20230718,141200,81873940,821,822,822,821,37
|
|
20230718,141100,81843562,821,821,821,821,0
|
|
20230718,141000,81843562,821,821,821,821,0
|
|
20230718,140900,81843562,821,822,822,821,37
|
|
20230718,140800,81813184,821,821,821,821,0
|
|
20230718,140700,81813184,821,821,821,821,0
|
|
20230718,140600,81813184,821,821,821,821,37
|
|
20230718,140500,81782807,821,822,822,821,1294
|
|
20230718,140400,80720431,821,821,821,821,0
|
|
20230718,140300,80720431,821,821,821,821,37
|
|
20230718,140200,80690054,821,821,821,821,0
|
|
20230718,140100,80690054,821,822,822,821,10
|
|
20230718,140000,80681841,825,825,825,825,0
|
|
20230718,135900,80681841,825,825,825,825,0
|
|
20230718,135800,80681841,825,825,825,825,0
|
|
20230718,135700,80681841,825,825,825,825,0
|
|
20230718,135600,80681841,825,825,825,825,0
|
|
20230718,135500,80681841,825,825,825,825,0
|
|
20230718,135400,80681841,825,825,825,825,6
|
|
20230718,135300,80676891,825,825,825,825,50
|
|
20230718,135200,80635641,825,825,825,825,0
|
|
20230718,135100,80635641,825,825,825,825,0
|
|
20230718,135000,80635641,825,825,825,825,0
|
|
20230718,134900,80635641,825,825,825,825,0
|
|
20230718,134800,80635641,825,821,825,821,173
|
|
20230718,134700,80493064,821,821,821,821,0
|
|
20230718,134600,80493064,821,821,821,821,0
|
|
20230718,134500,80493064,821,821,821,821,37
|
|
20230718,134400,80462687,821,821,821,821,0
|
|
20230718,134300,80462687,821,821,821,821,0
|
|
20230718,134200,80462687,821,821,821,821,37
|
|
20230718,134100,80432310,821,825,825,821,18
|
|
20230718,134000,80417496,828,828,828,828,0
|
|
20230718,133900,80417496,828,828,828,828,0
|
|
20230718,133800,80417496,828,828,828,828,0
|
|
20230718,133700,80417496,828,828,828,828,0
|
|
20230718,133600,80417496,828,828,828,828,0
|
|
20230718,133500,80417496,828,828,828,828,0
|
|
20230718,133400,80417496,828,828,828,828,0
|
|
20230718,133300,80417496,828,828,828,828,0
|
|
20230718,133200,80417496,828,828,828,828,0
|
|
20230718,133100,80417496,828,828,828,828,0
|
|
20230718,133000,80417496,828,828,828,828,0
|
|
20230718,132900,80417496,828,828,828,828,0
|
|
20230718,132800,80417496,828,828,828,828,0
|
|
20230718,132700,80417496,828,828,828,828,0
|
|
20230718,132600,80417496,828,828,828,828,0
|
|
20230718,132500,80417496,828,828,828,828,0
|
|
20230718,132400,80417496,828,828,828,828,0
|
|
20230718,132300,80417496,828,825,828,825,3700
|
|
20230718,132200,77359242,827,827,827,827,0
|
|
20230718,132100,77359242,827,827,827,827,0
|
|
20230718,132000,77359242,827,827,827,827,0
|
|
20230718,131900,77359242,827,827,827,827,0
|
|
20230718,131800,77359242,827,827,827,827,0
|
|
20230718,131700,77359242,827,827,827,827,0
|
|
20230718,131600,77359242,827,822,827,822,1000
|
|
20230718,131500,76535592,820,820,820,820,171
|
|
20230718,131400,76395372,820,818,820,818,2941
|
|
20230718,131300,73983802,820,819,820,819,692
|
|
20230718,131200,73416550,824,824,824,824,0
|
|
20230718,131100,73416550,824,824,824,824,0
|
|
20230718,131000,73416550,824,824,824,824,0
|
|
20230718,130900,73416550,824,824,824,824,0
|
|
20230718,130800,73416550,824,824,824,824,0
|
|
20230718,130700,73416550,824,824,824,824,0
|
|
20230718,130600,73416550,824,824,824,824,0
|
|
20230718,130500,73416550,824,824,824,824,0
|
|
20230718,130400,73416550,824,824,824,824,0
|
|
20230718,130300,73416550,824,824,824,824,0
|
|
20230718,130200,73416550,824,824,824,824,0
|
|
20230718,130100,73416550,824,824,824,824,0
|
|
20230718,130000,73416550,824,824,824,824,1
|
|
20230718,125900,73415726,826,826,826,826,0
|
|
20230718,125800,73415726,826,825,826,825,1316
|
|
20230718,125700,72328784,827,827,827,827,0
|
|
20230718,125600,72328784,827,827,827,827,0
|
|
20230718,125500,72328784,827,815,827,815,2000
|
|
20230718,125400,70682892,812,813,813,812,37
|
|
20230718,125300,70652846,812,812,812,812,0
|
|
20230718,125200,70652846,812,812,812,812,0
|
|
20230718,125100,70652846,812,812,812,812,37
|
|
20230718,125000,70622802,812,812,812,812,0
|
|
20230718,124900,70622802,812,812,812,812,0
|
|
20230718,124800,70622802,812,813,813,812,504
|
|
20230718,124700,70213053,813,813,813,813,0
|
|
20230718,124600,70213053,813,813,813,813,499
|
|
20230718,124500,69807366,813,813,813,813,0
|
|
20230718,124400,69807366,813,813,813,813,38
|
|
20230718,124300,69776472,813,813,813,813,0
|
|
20230718,124200,69776472,813,813,813,813,1108
|
|
20230718,124100,68875668,817,817,817,817,0
|
|
20230718,124000,68875668,817,817,817,817,0
|
|
20230718,123900,68875668,817,817,817,817,0
|
|
20230718,123800,68875668,817,817,817,817,0
|
|
20230718,123700,68875668,817,817,817,817,0
|
|
20230718,123600,68875668,817,817,817,817,0
|
|
20230718,123500,68875668,817,817,817,817,0
|
|
20230718,123400,68875668,817,817,817,817,0
|
|
20230718,123300,68875668,817,817,817,817,0
|
|
20230718,123200,68875668,817,817,817,817,0
|
|
20230718,123100,68875668,817,817,817,817,0
|
|
20230718,123000,68875668,817,817,817,817,0
|
|
20230718,122900,68875668,817,817,817,817,0
|
|
20230718,122800,68875668,817,817,817,817,0
|
|
20230718,122700,68875668,817,816,817,816,582
|
|
20230718,122600,68400494,817,817,817,817,0
|
|
20230718,122500,68400494,817,817,817,817,47
|
|
20230718,122400,68362095,817,817,817,817,0
|
|
20230718,122300,68362095,817,817,817,817,0
|
|
20230718,122200,68362095,817,817,817,817,0
|
|
20230718,122100,68362095,817,817,817,817,0
|
|
20230718,122000,68362095,817,817,817,817,0
|
|
20230718,121900,68362095,817,817,817,817,0
|
|
20230718,121800,68362095,817,817,817,817,0
|
|
20230718,121700,68362095,817,813,817,813,2
|
|
20230718,121600,68360465,813,813,813,813,0
|
|
20230718,121500,68360465,813,814,814,813,38
|
|
20230718,121400,68329561,813,813,813,813,0
|
|
20230718,121300,68329561,813,813,813,813,0
|
|
20230718,121200,68329561,813,813,814,813,162
|
|
20230718,121100,68197853,813,813,813,813,0
|
|
20230718,121000,68197853,813,813,813,813,0
|
|
20230718,120900,68197853,813,813,813,813,39
|
|
20230718,120800,68166146,813,813,813,813,0
|
|
20230718,120700,68166146,813,813,813,813,0
|
|
20230718,120600,68166146,813,813,813,813,38
|
|
20230718,120500,68135252,810,816,816,810,4415
|
|
20230718,120400,64551238,826,826,826,826,0
|
|
20230718,120300,64551238,826,826,826,826,0
|
|
20230718,120200,64551238,826,817,826,817,1200
|
|
20230718,120100,63562609,817,817,817,817,0
|
|
20230718,120000,63562609,817,817,817,817,9
|
|
20230718,115900,63555256,817,817,817,817,1
|
|
20230718,115800,63554439,826,826,826,826,0
|
|
20230718,115700,63554439,826,826,826,826,0
|
|
20230718,115600,63554439,826,826,826,826,0
|
|
20230718,115500,63554439,826,820,826,820,500
|
|
20230718,115400,63141883,815,815,815,815,38
|
|
20230718,115300,63110913,815,815,815,815,1
|
|
20230718,115200,63110098,827,827,827,827,0
|
|
20230718,115100,63110098,827,827,827,827,0
|
|
20230718,115000,63110098,827,827,827,827,0
|
|
20230718,114900,63110098,827,827,827,827,0
|
|
20230718,114800,63110098,827,827,827,827,0
|
|
20230718,114700,63110098,827,822,827,822,1012
|
|
20230718,114600,62275647,820,820,820,820,1001
|
|
20230718,114500,61454827,827,827,827,827,0
|
|
20230718,114400,61454827,827,820,827,820,500
|
|
20230718,114300,61042395,821,821,821,821,170
|
|
20230718,114200,60902825,828,828,828,828,0
|
|
20230718,114100,60902825,828,820,828,820,2000
|
|
20230718,114000,59255191,824,826,826,824,8
|
|
20230718,113900,59248597,828,825,828,822,506
|
|
20230718,113800,58830721,825,811,825,811,2244
|
|
20230718,113700,56990699,811,810,811,810,2
|
|
20230718,113600,56989078,810,811,811,810,31
|
|
20230718,113500,56963938,811,810,811,810,2
|
|
20230718,113400,56962317,810,810,810,810,1
|
|
20230718,113300,56961507,810,810,810,810,40
|
|
20230718,113200,56929107,810,810,810,810,2
|
|
20230718,113100,56927487,810,810,810,810,24
|
|
20230718,113000,56908047,809,809,809,809,38
|
|
20230718,112900,56877305,809,809,809,809,0
|
|
20230718,112800,56877305,809,809,809,809,3
|
|
20230718,112700,56874878,809,809,809,809,66
|
|
20230718,112600,56821484,809,809,809,809,27
|
|
20230718,112500,56799641,809,809,809,809,686
|
|
20230718,112400,56244667,810,810,810,810,40
|
|
20230718,112300,56212267,810,810,810,810,615
|
|
20230718,112200,55714117,810,810,810,810,0
|
|
20230718,112100,55714117,810,810,810,810,38
|
|
20230718,112000,55683337,810,810,810,810,1
|
|
20230718,111900,55682527,810,810,810,810,1
|
|
20230718,111800,55681717,810,810,810,810,38
|
|
20230718,111700,55650937,810,810,810,810,1
|
|
20230718,111600,55650127,810,810,810,810,1
|
|
20230718,111500,55649317,810,810,810,810,39
|
|
20230718,111400,55617727,810,810,810,810,0
|
|
20230718,111300,55617727,810,810,810,810,1
|
|
20230718,111200,55616917,810,810,810,810,39
|
|
20230718,111100,55585327,810,810,810,810,1
|
|
20230718,111000,55584517,810,810,810,810,1
|
|
20230718,110900,55583707,810,810,810,810,40
|
|
20230718,110800,55551307,810,810,810,810,2
|
|
20230718,110700,55549687,810,810,811,810,26
|
|
20230718,110600,55528604,810,810,810,810,40
|
|
20230718,110500,55496204,810,810,810,810,19
|
|
20230718,110400,55480814,811,811,811,811,0
|
|
20230718,110300,55480814,811,811,811,811,0
|
|
20230718,110200,55480814,811,811,811,811,0
|
|
20230718,110100,55480814,811,811,811,811,1
|
|
20230718,110000,55480003,811,811,811,811,8
|
|
20230718,105900,55473515,811,811,811,811,5
|
|
20230718,105800,55469460,812,812,812,812,0
|
|
20230718,105700,55469460,812,810,812,810,120
|
|
20230718,105600,55372171,810,810,810,810,40
|
|
20230718,105500,55339771,809,809,809,809,0
|
|
20230718,105400,55339771,809,809,809,809,39
|
|
20230718,105300,55308220,809,809,809,809,1
|
|
20230718,105200,55307411,809,809,809,809,1
|
|
20230718,105100,55306602,809,809,809,809,39
|
|
20230718,105000,55275051,809,809,809,809,0
|
|
20230718,104900,55275051,809,809,809,809,0
|
|
20230718,104800,55275051,809,809,809,809,2
|
|
20230718,104700,55273433,810,810,810,810,0
|
|
20230718,104600,55273433,810,810,810,810,55
|
|
20230718,104500,55228883,810,810,810,810,45
|
|
20230718,104400,55192433,810,810,810,810,7
|
|
20230718,104300,55186763,809,809,809,809,150
|
|
20230718,104200,55065413,809,809,809,809,42
|
|
20230718,104100,55031435,809,809,809,809,22
|
|
20230718,104000,55013637,809,809,809,809,24
|
|
20230718,103900,54994221,809,809,809,809,599
|
|
20230718,103800,54509630,809,809,810,809,66
|
|
20230718,103700,54456186,809,809,809,809,20
|
|
20230718,103600,54440006,809,808,809,808,74
|
|
20230718,103500,54380197,808,810,810,808,483
|
|
20230718,103400,53989464,810,810,810,810,1
|
|
20230718,103300,53988654,810,810,810,810,11
|
|
20230718,103200,53979744,810,810,810,810,0
|
|
20230718,103100,53979744,810,810,810,810,10
|
|
20230718,103000,53971644,810,812,812,810,2155
|
|
20230718,102900,52222126,812,810,812,810,20
|
|
20230718,102800,52205913,810,810,810,810,7
|
|
20230718,102700,52200243,810,809,810,809,119
|
|
20230718,102600,52103971,809,809,809,809,77
|
|
20230718,102500,52041678,809,809,809,809,2074
|
|
20230718,102400,50363812,809,809,809,809,38
|
|
20230718,102300,50333070,809,809,809,809,0
|
|
20230718,102200,50333070,809,809,809,809,3
|
|
20230718,102100,50330643,809,809,809,809,98
|
|
20230718,102000,50251361,809,809,809,809,338
|
|
20230718,101900,49977919,811,811,811,811,6
|
|
20230718,101800,49973053,809,809,809,809,38
|
|
20230718,101700,49942311,809,809,809,809,0
|
|
20230718,101600,49942311,809,809,809,809,0
|
|
20230718,101500,49942311,809,809,809,809,2
|
|
20230718,101400,49940693,812,812,812,812,0
|
|
20230718,101300,49940693,812,812,812,812,2
|
|
20230718,101200,49939069,813,813,813,813,0
|
|
20230718,101100,49939069,813,813,813,813,0
|
|
20230718,101000,49939069,813,812,813,812,500
|
|
20230718,100900,49532607,813,813,813,813,0
|
|
20230718,100800,49532607,813,809,813,809,2
|
|
20230718,100700,49530985,809,809,809,809,0
|
|
20230718,100600,49530985,809,809,809,809,59
|
|
20230718,100500,49483254,809,809,809,809,0
|
|
20230718,100400,49483254,809,809,809,809,1
|
|
20230718,100300,49482445,812,812,812,812,1
|
|
20230718,100200,49481633,814,809,814,809,625
|
|
20230718,100100,48974697,808,805,808,805,359
|
|
20230718,100000,48685051,808,807,808,807,550
|
|
20230718,095900,48240989,807,807,807,807,0
|
|
20230718,095800,48240989,807,807,807,807,200
|
|
20230718,095700,48079589,808,804,808,804,2015
|
|
20230718,095600,46454516,804,804,804,804,0
|
|
20230718,095500,46454516,804,803,804,803,194
|
|
20230718,095400,46298733,801,801,801,801,38
|
|
20230718,095300,46268295,801,802,802,801,5097
|
|
20230718,095200,42184561,802,802,802,802,0
|
|
20230718,095100,42184561,802,802,802,802,317
|
|
20230718,095000,41930327,802,802,802,802,388
|
|
20230718,094900,41619151,804,804,804,804,0
|
|
20230718,094800,41619151,804,804,804,804,101
|
|
20230718,094700,41537947,805,805,805,805,1
|
|
20230718,094600,41537142,804,802,804,802,3969
|
|
20230718,094500,38350213,801,801,801,801,321
|
|
20230718,094400,38093092,802,803,803,802,3397
|
|
20230718,094300,35368697,803,803,803,803,1210
|
|
20230718,094200,34397067,805,805,806,805,1174
|
|
20230718,094100,33451497,805,806,806,805,59
|
|
20230718,094000,33403968,808,808,808,808,2
|
|
20230718,093900,33402352,808,808,808,802,1738
|
|
20230718,093800,32005797,809,808,811,800,9745
|
|
20230718,093700,24173619,808,813,813,808,223
|
|
20230718,093600,23993245,814,820,820,807,2818
|
|
20230718,093500,21698816,820,821,822,820,4034
|
|
20230718,093400,18390850,822,822,822,822,4
|
|
20230718,093300,18387562,827,824,827,822,6808
|
|
20230718,093200,12781063,825,825,825,825,0
|
|
20230718,093100,12781063,825,825,825,825,60
|
|
20230718,093000,12731563,827,827,827,827,0
|
|
20230718,092900,12731563,827,827,827,827,0
|
|
20230718,092800,12731563,827,827,827,827,0
|
|
20230718,092700,12731563,827,824,827,824,39
|
|
20230718,092600,12699424,824,826,828,824,6037
|
|
20230718,092500,7719506,828,828,828,826,16
|
|
20230718,092400,7706262,828,826,828,826,40
|
|
20230718,092300,7673220,826,826,826,826,0
|
|
20230718,092200,7673220,826,826,826,826,0
|
|
20230718,092100,7673220,826,827,828,826,3
|
|
20230718,092000,7670739,828,828,828,826,21
|
|
20230718,091900,7653353,828,828,828,828,70
|
|
20230718,091800,7595393,828,828,828,828,400
|
|
20230718,091700,7264193,828,828,828,828,0
|
|
20230718,091600,7264193,828,828,828,828,0
|
|
20230718,091500,7264193,828,827,828,827,807
|
|
20230718,091400,6596604,828,828,828,828,100
|
|
20230718,091300,6513804,828,828,828,828,116
|
|
20230718,091200,6417756,827,827,827,827,38
|
|
20230718,091100,6386330,827,827,827,827,360
|
|
20230718,091000,6088610,827,827,827,827,5
|
|
20230718,090900,6084475,827,827,827,827,100
|
|
20230718,090800,6001775,827,827,827,827,0
|
|
20230718,090700,6001775,827,826,827,826,109
|
|
20230718,090600,5911733,826,826,826,826,38
|
|
20230718,090500,5880345,826,826,826,826,1029
|
|
20230718,090400,5030391,824,824,824,824,0
|
|
20230718,090300,5030391,824,826,826,824,2
|
|
20230718,090200,5028741,826,826,826,824,613
|
|
20230718,090100,4522689,826,826,826,826,350
|
|
20230718,090000,4233589,825,827,827,825,5123
|