624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192100,105191474,871,871,871,871,588
|
|
20230719,192000,105191474,871,871,871,871,0
|
|
20230719,191900,105191474,871,871,871,871,0
|
|
20230719,191800,105191474,871,871,871,871,0
|
|
20230719,191700,105191474,871,871,871,871,0
|
|
20230719,191600,105191474,871,871,871,871,0
|
|
20230719,191500,105191474,871,871,871,871,0
|
|
20230719,191400,105191474,871,871,871,871,0
|
|
20230719,191300,105191474,871,871,871,871,0
|
|
20230719,191200,105191474,871,871,871,871,0
|
|
20230719,191100,105191474,871,871,871,871,0
|
|
20230719,191000,105191474,871,871,871,871,0
|
|
20230719,190900,105191474,871,871,871,871,0
|
|
20230719,190800,105191474,871,871,871,871,0
|
|
20230719,190700,105191474,871,871,871,871,0
|
|
20230719,190600,105191474,871,871,871,871,0
|
|
20230719,190500,105191474,871,871,871,871,0
|
|
20230719,190400,105191474,871,871,871,871,0
|
|
20230719,190300,105191474,871,871,871,871,0
|
|
20230719,190200,105191474,871,871,871,871,0
|
|
20230719,190100,105191474,871,871,871,871,0
|
|
20230719,190000,105191474,871,871,871,871,0
|
|
20230719,185900,105191474,871,871,871,871,0
|
|
20230719,185800,105191474,871,871,871,871,0
|
|
20230719,185700,105191474,871,871,871,871,0
|
|
20230719,185600,105191474,871,871,871,871,0
|
|
20230719,185500,105191474,871,871,871,871,0
|
|
20230719,185400,105191474,871,871,871,871,0
|
|
20230719,185300,105191474,871,871,871,871,0
|
|
20230719,185200,105191474,871,871,871,871,0
|
|
20230719,185100,105191474,871,871,871,871,588
|
|
20230719,185000,105191474,871,871,871,871,0
|
|
20230719,184900,105191474,871,871,871,871,0
|
|
20230719,184800,105191474,871,871,871,871,0
|
|
20230719,184700,105191474,871,871,871,871,0
|
|
20230719,184600,105191474,871,871,871,871,0
|
|
20230719,184500,105191474,871,871,871,871,0
|
|
20230719,184400,105191474,871,871,871,871,0
|
|
20230719,184300,105191474,871,871,871,871,0
|
|
20230719,184200,105191474,871,871,871,871,0
|
|
20230719,184100,105191474,871,871,871,871,0
|
|
20230719,184000,105191474,871,871,871,871,0
|
|
20230719,183900,105191474,871,871,871,871,0
|
|
20230719,183800,105191474,871,871,871,871,0
|
|
20230719,183700,105191474,871,871,871,871,0
|
|
20230719,183600,105191474,871,871,871,871,0
|
|
20230719,183500,105191474,871,871,871,871,0
|
|
20230719,183400,105191474,871,871,871,871,0
|
|
20230719,183300,105191474,871,871,871,871,0
|
|
20230719,183200,105191474,871,871,871,871,0
|
|
20230719,183100,105191474,871,871,871,871,0
|
|
20230719,183000,105191474,871,871,871,871,0
|
|
20230719,182900,105191474,871,871,871,871,0
|
|
20230719,182800,105191474,871,871,871,871,0
|
|
20230719,182700,105191474,871,871,871,871,0
|
|
20230719,182600,105191474,871,871,871,871,0
|
|
20230719,182500,105191474,871,871,871,871,0
|
|
20230719,182400,105191474,871,871,871,871,0
|
|
20230719,182300,105191474,871,871,871,871,0
|
|
20230719,182200,105191474,871,871,871,871,0
|
|
20230719,182100,105191474,871,871,871,871,588
|
|
20230719,182000,105191474,871,871,871,871,0
|
|
20230719,181900,105191474,871,871,871,871,0
|
|
20230719,181800,105191474,871,871,871,871,0
|
|
20230719,181700,105191474,871,871,871,871,0
|
|
20230719,181600,105191474,871,871,871,871,0
|
|
20230719,181500,105191474,871,871,871,871,0
|
|
20230719,181400,105191474,871,871,871,871,0
|
|
20230719,181300,105191474,871,871,871,871,0
|
|
20230719,181200,105191474,871,871,871,871,0
|
|
20230719,181100,105191474,871,871,871,871,0
|
|
20230719,181000,105191474,871,871,871,871,0
|
|
20230719,180900,105191474,871,871,871,871,0
|
|
20230719,180800,105191474,871,871,871,871,0
|
|
20230719,180700,105191474,871,871,871,871,0
|
|
20230719,180600,105191474,871,871,871,871,0
|
|
20230719,180500,105191474,871,871,871,871,0
|
|
20230719,180400,105191474,871,871,871,871,0
|
|
20230719,180300,105191474,871,871,871,871,0
|
|
20230719,180200,105191474,871,871,871,871,0
|
|
20230719,180100,105191474,871,871,871,871,0
|
|
20230719,180000,105191474,871,871,871,871,0
|
|
20230719,175900,105191474,871,871,871,871,0
|
|
20230719,175800,105191474,871,871,871,871,0
|
|
20230719,175700,105191474,871,871,871,871,0
|
|
20230719,175600,105191474,871,871,871,871,0
|
|
20230719,175500,105191474,871,871,871,871,0
|
|
20230719,175400,105191474,871,871,871,871,0
|
|
20230719,175300,105191474,871,871,871,871,0
|
|
20230719,175200,105191474,871,871,871,871,0
|
|
20230719,175100,105191474,871,871,871,871,588
|
|
20230719,175000,105191474,871,871,871,871,0
|
|
20230719,174900,105191474,871,871,871,871,0
|
|
20230719,174800,105191474,871,871,871,871,0
|
|
20230719,174700,105191474,871,871,871,871,0
|
|
20230719,174600,105191474,871,871,871,871,0
|
|
20230719,174500,105191474,871,871,871,871,0
|
|
20230719,174400,105191474,871,871,871,871,0
|
|
20230719,174300,105191474,871,871,871,871,0
|
|
20230719,174200,105191474,871,871,871,871,0
|
|
20230719,174100,105191474,871,871,871,871,0
|
|
20230719,174000,105191474,871,871,871,871,0
|
|
20230719,173900,105191474,871,871,871,871,0
|
|
20230719,173800,105191474,871,871,871,871,0
|
|
20230719,173700,105191474,871,871,871,871,0
|
|
20230719,173600,105191474,871,871,871,871,0
|
|
20230719,173500,105191474,871,871,871,871,0
|
|
20230719,173400,105191474,871,871,871,871,0
|
|
20230719,173300,105191474,871,871,871,871,0
|
|
20230719,173200,105191474,871,871,871,871,0
|
|
20230719,173100,105191474,871,871,871,871,0
|
|
20230719,173000,105191474,871,871,871,871,0
|
|
20230719,172900,105191474,871,871,871,871,0
|
|
20230719,172800,105191474,871,871,871,871,0
|
|
20230719,172700,105191474,871,871,871,871,0
|
|
20230719,172600,105191474,871,871,871,871,0
|
|
20230719,172500,105191474,871,871,871,871,0
|
|
20230719,172400,105191474,871,871,871,871,0
|
|
20230719,172300,105191474,871,871,871,871,0
|
|
20230719,172200,105191474,871,871,871,871,0
|
|
20230719,172100,105191474,871,871,871,871,588
|
|
20230719,172000,105191474,871,871,871,871,0
|
|
20230719,171900,105191474,871,871,871,871,0
|
|
20230719,171800,105191474,871,871,871,871,0
|
|
20230719,171700,105191474,871,871,871,871,0
|
|
20230719,171600,105191474,871,871,871,871,0
|
|
20230719,171500,105191474,871,871,871,871,0
|
|
20230719,171400,105191474,871,871,871,871,0
|
|
20230719,171300,105191474,871,871,871,871,0
|
|
20230719,171200,105191474,871,871,871,871,0
|
|
20230719,171100,105191474,871,871,871,871,0
|
|
20230719,171000,105191474,871,871,871,871,0
|
|
20230719,170900,105191474,871,871,871,871,0
|
|
20230719,170800,105191474,871,871,871,871,0
|
|
20230719,170700,105191474,871,871,871,871,0
|
|
20230719,170600,105191474,871,871,871,871,0
|
|
20230719,170500,105191474,871,871,871,871,0
|
|
20230719,170400,105191474,871,871,871,871,0
|
|
20230719,170300,105191474,871,871,871,871,0
|
|
20230719,170200,105191474,871,871,871,871,0
|
|
20230719,170100,105191474,871,871,871,871,0
|
|
20230719,170000,105191474,871,871,871,871,0
|
|
20230719,165900,105191474,871,871,871,871,0
|
|
20230719,165800,105191474,871,871,871,871,0
|
|
20230719,165700,105191474,871,871,871,871,0
|
|
20230719,165600,105191474,871,871,871,871,0
|
|
20230719,165500,105191474,871,871,871,871,0
|
|
20230719,165400,105191474,871,871,871,871,0
|
|
20230719,165300,105191474,871,871,871,871,0
|
|
20230719,165200,105191474,871,871,871,871,0
|
|
20230719,165100,105191474,871,871,871,871,588
|
|
20230719,165000,105191474,871,871,871,871,0
|
|
20230719,164900,105191474,871,871,871,871,0
|
|
20230719,164800,105191474,871,871,871,871,0
|
|
20230719,164700,105191474,871,871,871,871,0
|
|
20230719,164600,105191474,871,871,871,871,0
|
|
20230719,164500,105191474,871,871,871,871,0
|
|
20230719,164400,105191474,871,871,871,871,0
|
|
20230719,164300,105191474,871,871,871,871,0
|
|
20230719,164200,105191474,871,871,871,871,0
|
|
20230719,164100,105191474,871,871,871,871,0
|
|
20230719,164000,105191474,871,871,871,871,0
|
|
20230719,163900,105191474,871,871,871,871,0
|
|
20230719,163800,105191474,871,871,871,871,0
|
|
20230719,163700,105191474,871,871,871,871,0
|
|
20230719,163600,105191474,871,871,871,871,0
|
|
20230719,163500,105191474,871,871,871,871,0
|
|
20230719,163400,105191474,871,871,871,871,0
|
|
20230719,163300,105191474,871,871,871,871,0
|
|
20230719,163200,105191474,871,871,871,871,0
|
|
20230719,163100,105191474,871,871,871,871,0
|
|
20230719,163000,105191474,871,871,871,871,0
|
|
20230719,162900,105191474,871,871,871,871,0
|
|
20230719,162800,105191474,871,871,871,871,0
|
|
20230719,162700,105191474,871,871,871,871,0
|
|
20230719,162600,105191474,871,871,871,871,0
|
|
20230719,162500,105191474,871,871,871,871,0
|
|
20230719,162400,105191474,871,871,871,871,0
|
|
20230719,162300,105191474,871,871,871,871,0
|
|
20230719,162200,105191474,871,871,871,871,0
|
|
20230719,162100,105191474,871,871,871,871,588
|
|
20230719,162000,105191474,871,871,871,871,0
|
|
20230719,161900,105191474,871,871,871,871,0
|
|
20230719,161800,105191474,871,871,871,871,0
|
|
20230719,161700,105191474,871,871,871,871,0
|
|
20230719,161600,105191474,871,871,871,871,0
|
|
20230719,161500,105191474,871,871,871,871,0
|
|
20230719,161400,105191474,871,871,871,871,0
|
|
20230719,161300,105191474,871,871,871,871,0
|
|
20230719,161200,105191474,871,871,871,871,0
|
|
20230719,161100,105191474,871,871,871,871,0
|
|
20230719,161000,105191474,871,871,871,871,0
|
|
20230719,160900,105191474,871,871,871,871,0
|
|
20230719,160800,105191474,871,871,871,871,0
|
|
20230719,160700,105191474,871,871,871,871,0
|
|
20230719,160600,105191474,871,871,871,871,0
|
|
20230719,160500,105191474,871,871,871,871,0
|
|
20230719,160400,105191474,871,871,871,871,0
|
|
20230719,160300,105191474,871,871,871,871,0
|
|
20230719,160200,105191474,871,871,871,871,0
|
|
20230719,160100,105191474,871,871,871,871,0
|
|
20230719,160000,105191474,871,871,871,871,0
|
|
20230719,155900,105191474,871,871,871,871,0
|
|
20230719,155800,105191474,871,871,871,871,0
|
|
20230719,155700,105191474,871,871,871,871,0
|
|
20230719,155600,105191474,871,871,871,871,0
|
|
20230719,155500,105191474,871,871,871,871,0
|
|
20230719,155400,105191474,871,871,871,871,0
|
|
20230719,155300,105191474,871,871,871,871,0
|
|
20230719,155200,105191474,871,871,871,871,0
|
|
20230719,155100,105191474,871,871,871,871,588
|
|
20230719,155000,105191474,871,871,871,871,0
|
|
20230719,154900,105191474,871,871,871,871,0
|
|
20230719,154800,105191474,871,871,871,871,0
|
|
20230719,154700,105191474,871,871,871,871,0
|
|
20230719,154600,105191474,871,871,871,871,0
|
|
20230719,154500,105191474,871,871,871,871,0
|
|
20230719,154400,105191474,871,871,871,871,0
|
|
20230719,154300,105191474,871,871,871,871,0
|
|
20230719,154200,105191474,871,871,871,871,0
|
|
20230719,154100,105191474,871,871,871,871,0
|
|
20230719,154000,105191474,871,871,871,871,0
|
|
20230719,153900,105191474,871,871,871,871,0
|
|
20230719,153800,105191474,871,871,871,871,0
|
|
20230719,153700,105191474,871,871,871,871,0
|
|
20230719,153600,105191474,871,871,871,871,0
|
|
20230719,153500,105191474,871,871,871,871,0
|
|
20230719,153400,105191474,871,871,871,871,0
|
|
20230719,153300,105191474,871,871,871,871,0
|
|
20230719,153200,105191474,871,871,871,871,0
|
|
20230719,153100,105191474,871,871,871,871,0
|
|
20230719,153000,105191474,871,871,871,871,588
|
|
20230719,152900,104679326,862,862,862,862,0
|
|
20230719,152800,104679326,862,862,862,862,0
|
|
20230719,152700,104679326,862,862,862,862,0
|
|
20230719,152600,104679326,862,862,862,862,0
|
|
20230719,152500,104679326,862,862,862,862,0
|
|
20230719,152400,104679326,862,862,862,862,0
|
|
20230719,152300,104679326,862,862,862,862,0
|
|
20230719,152200,104679326,862,862,862,862,0
|
|
20230719,152100,104679326,862,862,862,862,0
|
|
20230719,152000,104679326,862,862,862,862,0
|
|
20230719,151900,104679326,862,862,862,862,0
|
|
20230719,151800,104679326,862,862,862,862,0
|
|
20230719,151700,104679326,862,862,862,862,1
|
|
20230719,151600,104678464,860,860,860,860,728
|
|
20230719,151500,104052384,860,861,861,860,789
|
|
20230719,151400,103373643,862,862,862,862,0
|
|
20230719,151300,103373643,862,862,862,862,0
|
|
20230719,151200,103373643,862,862,862,862,0
|
|
20230719,151100,103373643,862,862,862,862,0
|
|
20230719,151000,103373643,862,862,862,862,58
|
|
20230719,150900,103323647,862,862,862,862,0
|
|
20230719,150800,103323647,862,871,871,862,36
|
|
20230719,150700,103292597,872,872,872,872,0
|
|
20230719,150600,103292597,872,872,872,872,0
|
|
20230719,150500,103292597,872,872,872,872,0
|
|
20230719,150400,103292597,872,872,872,872,0
|
|
20230719,150300,103292597,872,872,872,872,1
|
|
20230719,150200,103291725,872,872,872,872,0
|
|
20230719,150100,103291725,872,872,872,872,0
|
|
20230719,150000,103291725,872,872,872,872,0
|
|
20230719,145900,103291725,872,867,872,862,1217
|
|
20230719,145800,102236944,869,867,869,867,363
|
|
20230719,145700,101921503,863,862,867,862,7587
|
|
20230719,145600,95358322,862,861,862,861,3
|
|
20230719,145500,95355737,860,860,860,860,9
|
|
20230719,145400,95347997,860,860,860,860,2
|
|
20230719,145300,95346277,855,857,860,855,8930
|
|
20230719,145200,87668720,857,858,858,857,1946
|
|
20230719,145100,86000996,857,855,857,855,4056
|
|
20230719,145000,82527824,855,855,855,855,0
|
|
20230719,144900,82527824,855,855,855,855,2
|
|
20230719,144800,82526114,854,855,855,854,85
|
|
20230719,144700,82453522,854,854,854,854,0
|
|
20230719,144600,82453522,854,854,854,854,1134
|
|
20230719,144500,81485086,855,855,855,855,2
|
|
20230719,144400,81483376,854,854,854,854,7
|
|
20230719,144300,81477398,854,851,854,851,3764
|
|
20230719,144200,78266444,851,851,851,851,0
|
|
20230719,144100,78266444,851,850,851,850,19
|
|
20230719,144000,78250292,851,851,851,851,0
|
|
20230719,143900,78250292,851,848,851,848,2224
|
|
20230719,143800,76362127,838,838,838,838,0
|
|
20230719,143700,76362127,838,838,838,838,0
|
|
20230719,143600,76362127,838,838,838,838,1
|
|
20230719,143500,76361289,848,848,848,848,1
|
|
20230719,143400,76360441,850,850,850,850,0
|
|
20230719,143300,76360441,850,850,850,850,0
|
|
20230719,143200,76360441,850,850,850,850,0
|
|
20230719,143100,76360441,850,850,850,850,0
|
|
20230719,143000,76360441,850,850,850,850,0
|
|
20230719,142900,76360441,850,850,850,850,0
|
|
20230719,142800,76360441,850,850,850,850,0
|
|
20230719,142700,76360441,850,850,850,850,0
|
|
20230719,142600,76360441,850,850,850,850,0
|
|
20230719,142500,76360441,850,850,850,850,1742
|
|
20230719,142400,74879741,850,850,850,850,700
|
|
20230719,142300,74284741,850,850,850,850,950
|
|
20230719,142200,73477241,850,850,850,850,400
|
|
20230719,142100,73137241,850,850,850,850,540
|
|
20230719,142000,72678241,850,850,850,850,503
|
|
20230719,141900,72250691,850,849,850,849,17
|
|
20230719,141800,72236257,849,849,849,848,1155
|
|
20230719,141700,71256468,849,844,849,844,7787
|
|
20230719,141600,64654767,837,844,844,837,5319
|
|
20230719,141500,60200843,844,835,844,835,7741
|
|
20230719,141400,53671411,833,833,833,833,0
|
|
20230719,141300,53671411,833,833,833,833,100
|
|
20230719,141200,53588111,833,829,833,829,1224
|
|
20230719,141100,52570805,834,834,834,834,0
|
|
20230719,141000,52570805,834,834,834,834,0
|
|
20230719,140900,52570805,834,834,834,834,0
|
|
20230719,140800,52570805,834,834,834,834,0
|
|
20230719,140700,52570805,834,833,834,821,6722
|
|
20230719,140600,46996735,836,836,836,836,0
|
|
20230719,140500,46996735,836,836,836,836,10
|
|
20230719,140400,46988375,837,837,837,837,4986
|
|
20230719,140300,42815093,837,837,837,837,0
|
|
20230719,140200,42815093,837,837,837,837,14
|
|
20230719,140100,42803375,838,838,838,838,0
|
|
20230719,140000,42803375,838,838,838,838,0
|
|
20230719,135900,42803375,838,838,838,838,0
|
|
20230719,135800,42803375,838,838,838,838,0
|
|
20230719,135700,42803375,838,838,838,838,0
|
|
20230719,135600,42803375,838,838,838,838,2163
|
|
20230719,135500,40990781,838,838,838,838,0
|
|
20230719,135400,40990781,838,838,838,838,0
|
|
20230719,135300,40990781,838,838,838,838,300
|
|
20230719,135200,40739381,839,839,839,839,10
|
|
20230719,135100,40730991,838,838,838,838,0
|
|
20230719,135000,40730991,838,838,838,838,0
|
|
20230719,134900,40730991,838,838,838,838,0
|
|
20230719,134800,40730991,838,838,838,838,0
|
|
20230719,134700,40730991,838,838,838,838,0
|
|
20230719,134600,40730991,838,838,838,838,0
|
|
20230719,134500,40730991,838,838,838,838,1
|
|
20230719,134400,40730153,838,838,838,838,19
|
|
20230719,134300,40714231,839,838,839,838,28
|
|
20230719,134200,40690757,838,838,838,838,498
|
|
20230719,134100,40273433,839,839,839,839,0
|
|
20230719,134000,40273433,839,839,839,839,0
|
|
20230719,133900,40273433,839,839,839,839,0
|
|
20230719,133800,40273433,839,839,839,839,83
|
|
20230719,133700,40203796,839,839,839,839,10
|
|
20230719,133600,40195406,839,838,839,838,2
|
|
20230719,133500,40193729,841,841,841,840,1132
|
|
20230719,133400,39242836,840,840,840,840,0
|
|
20230719,133300,39242836,840,840,840,840,2001
|
|
20230719,133200,37561996,835,835,835,835,110
|
|
20230719,133100,37470146,833,837,837,833,5000
|
|
20230719,133000,33299298,843,843,843,843,0
|
|
20230719,132900,33299298,843,843,843,843,0
|
|
20230719,132800,33299298,843,843,843,843,0
|
|
20230719,132700,33299298,843,843,843,843,0
|
|
20230719,132600,33299298,843,843,843,843,0
|
|
20230719,132500,33299298,843,843,843,843,0
|
|
20230719,132400,33299298,843,843,843,843,0
|
|
20230719,132300,33299298,843,843,843,843,0
|
|
20230719,132200,33299298,843,843,843,843,0
|
|
20230719,132100,33299298,843,843,843,843,10
|
|
20230719,132000,33290868,843,843,843,843,38
|
|
20230719,131900,33258834,843,843,843,843,0
|
|
20230719,131800,33258834,843,844,844,843,2
|
|
20230719,131700,33257147,844,844,844,844,0
|
|
20230719,131600,33257147,844,844,844,844,51
|
|
20230719,131500,33214103,844,843,844,843,1646
|
|
20230719,131400,31826418,844,843,844,843,423
|
|
20230719,131300,31469828,844,844,844,844,435
|
|
20230719,131200,31102688,844,839,844,839,565
|
|
20230719,131100,30627837,840,840,840,840,0
|
|
20230719,131000,30627837,840,840,840,840,0
|
|
20230719,130900,30627837,840,840,840,840,0
|
|
20230719,130800,30627837,840,840,840,840,0
|
|
20230719,130700,30627837,840,840,840,840,0
|
|
20230719,130600,30627837,840,840,840,840,0
|
|
20230719,130500,30627837,840,840,840,840,0
|
|
20230719,130400,30627837,840,840,840,840,0
|
|
20230719,130300,30627837,840,840,840,840,0
|
|
20230719,130200,30627837,840,840,840,840,0
|
|
20230719,130100,30627837,840,840,840,840,0
|
|
20230719,130000,30627837,840,840,840,840,3
|
|
20230719,125900,30625317,834,834,834,834,0
|
|
20230719,125800,30625317,834,834,834,834,0
|
|
20230719,125700,30625317,834,834,834,834,0
|
|
20230719,125600,30625317,834,834,834,834,0
|
|
20230719,125500,30625317,834,840,840,834,783
|
|
20230719,125400,29971336,845,845,845,845,0
|
|
20230719,125300,29971336,845,845,845,845,0
|
|
20230719,125200,29971336,845,845,845,845,0
|
|
20230719,125100,29971336,845,845,845,845,0
|
|
20230719,125000,29971336,845,845,845,845,0
|
|
20230719,124900,29971336,845,845,845,845,0
|
|
20230719,124800,29971336,845,845,845,845,0
|
|
20230719,124700,29971336,845,845,845,845,0
|
|
20230719,124600,29971336,845,845,845,845,0
|
|
20230719,124500,29971336,845,845,845,845,0
|
|
20230719,124400,29971336,845,845,845,845,0
|
|
20230719,124300,29971336,845,845,845,845,0
|
|
20230719,124200,29971336,845,845,845,845,0
|
|
20230719,124100,29971336,845,845,845,845,0
|
|
20230719,124000,29971336,845,845,845,845,0
|
|
20230719,123900,29971336,845,845,845,845,0
|
|
20230719,123800,29971336,845,845,845,845,0
|
|
20230719,123700,29971336,845,845,845,845,0
|
|
20230719,123600,29971336,845,845,845,845,0
|
|
20230719,123500,29971336,845,845,845,845,0
|
|
20230719,123400,29971336,845,845,845,845,0
|
|
20230719,123300,29971336,845,845,845,845,0
|
|
20230719,123200,29971336,845,845,845,845,0
|
|
20230719,123100,29971336,845,845,845,845,0
|
|
20230719,123000,29971336,845,845,845,845,0
|
|
20230719,122900,29971336,845,844,845,844,41
|
|
20230719,122800,29936714,843,843,843,843,0
|
|
20230719,122700,29936714,843,843,843,843,0
|
|
20230719,122600,29936714,843,843,843,843,1
|
|
20230719,122500,29935871,833,833,833,833,0
|
|
20230719,122400,29935871,833,833,833,833,1
|
|
20230719,122300,29935038,844,844,844,844,0
|
|
20230719,122200,29935038,844,844,844,844,0
|
|
20230719,122100,29935038,844,844,844,844,0
|
|
20230719,122000,29935038,844,844,844,844,0
|
|
20230719,121900,29935038,844,844,844,844,0
|
|
20230719,121800,29935038,844,844,844,844,2
|
|
20230719,121700,29933350,844,843,844,843,1421
|
|
20230719,121600,28734591,844,844,844,844,0
|
|
20230719,121500,28734591,844,844,844,844,0
|
|
20230719,121400,28734591,844,844,844,844,0
|
|
20230719,121300,28734591,844,844,844,844,0
|
|
20230719,121200,28734591,844,844,844,844,0
|
|
20230719,121100,28734591,844,844,844,844,0
|
|
20230719,121000,28734591,844,844,844,844,1
|
|
20230719,120900,28733747,844,844,844,844,0
|
|
20230719,120800,28733747,844,844,844,844,0
|
|
20230719,120700,28733747,844,844,844,844,0
|
|
20230719,120600,28733747,844,844,844,844,0
|
|
20230719,120500,28733747,844,844,844,844,0
|
|
20230719,120400,28733747,844,844,844,844,0
|
|
20230719,120300,28733747,844,844,844,844,0
|
|
20230719,120200,28733747,844,844,844,844,0
|
|
20230719,120100,28733747,844,844,844,844,0
|
|
20230719,120000,28733747,844,844,844,844,0
|
|
20230719,115900,28733747,844,844,844,844,0
|
|
20230719,115800,28733747,844,844,844,844,0
|
|
20230719,115700,28733747,844,844,844,844,0
|
|
20230719,115600,28733747,844,844,844,844,0
|
|
20230719,115500,28733747,844,844,844,844,0
|
|
20230719,115400,28733747,844,844,844,844,0
|
|
20230719,115300,28733747,844,844,844,844,0
|
|
20230719,115200,28733747,844,844,844,844,0
|
|
20230719,115100,28733747,844,844,844,844,0
|
|
20230719,115000,28733747,844,844,844,844,0
|
|
20230719,114900,28733747,844,844,844,844,0
|
|
20230719,114800,28733747,844,844,844,844,0
|
|
20230719,114700,28733747,844,844,844,844,0
|
|
20230719,114600,28733747,844,844,844,844,0
|
|
20230719,114500,28733747,844,844,844,844,0
|
|
20230719,114400,28733747,844,844,844,844,0
|
|
20230719,114300,28733747,844,844,844,844,0
|
|
20230719,114200,28733747,844,844,844,844,1
|
|
20230719,114100,28732903,845,845,845,845,0
|
|
20230719,114000,28732903,845,845,845,845,0
|
|
20230719,113900,28732903,845,845,845,845,0
|
|
20230719,113800,28732903,845,845,845,845,0
|
|
20230719,113700,28732903,845,843,845,843,100
|
|
20230719,113600,28648405,844,844,844,844,0
|
|
20230719,113500,28648405,844,844,844,844,0
|
|
20230719,113400,28648405,844,844,844,844,0
|
|
20230719,113300,28648405,844,844,844,844,0
|
|
20230719,113200,28648405,844,844,844,844,0
|
|
20230719,113100,28648405,844,844,844,844,0
|
|
20230719,113000,28648405,844,844,844,844,2
|
|
20230719,112900,28646717,844,844,844,844,0
|
|
20230719,112800,28646717,844,844,844,844,0
|
|
20230719,112700,28646717,844,844,844,844,96
|
|
20230719,112600,28565693,844,844,844,844,0
|
|
20230719,112500,28565693,844,844,844,844,0
|
|
20230719,112400,28565693,844,844,844,844,30
|
|
20230719,112300,28540373,845,845,845,845,0
|
|
20230719,112200,28540373,845,845,845,845,0
|
|
20230719,112100,28540373,845,845,845,845,0
|
|
20230719,112000,28540373,845,845,845,845,0
|
|
20230719,111900,28540373,845,845,845,845,0
|
|
20230719,111800,28540373,845,845,845,845,0
|
|
20230719,111700,28540373,845,845,845,845,356
|
|
20230719,111600,28239553,845,839,845,839,644
|
|
20230719,111500,27699015,843,843,843,843,0
|
|
20230719,111400,27699015,843,843,843,843,0
|
|
20230719,111300,27699015,843,843,843,843,0
|
|
20230719,111200,27699015,843,843,843,843,0
|
|
20230719,111100,27699015,843,843,843,843,0
|
|
20230719,111000,27699015,843,843,843,843,0
|
|
20230719,110900,27699015,843,843,843,843,1000
|
|
20230719,110800,26856015,845,845,845,845,1000
|
|
20230719,110700,26011015,846,836,848,816,2586
|
|
20230719,110600,23862113,836,838,838,836,201
|
|
20230719,110500,23693695,838,838,838,838,0
|
|
20230719,110400,23693695,838,838,838,838,9
|
|
20230719,110300,23686153,838,838,838,838,1
|
|
20230719,110200,23685315,838,838,838,838,0
|
|
20230719,110100,23685315,838,838,838,838,48
|
|
20230719,110000,23645091,845,845,845,845,0
|
|
20230719,105900,23645091,845,845,845,845,7
|
|
20230719,105800,23639176,843,843,843,843,0
|
|
20230719,105700,23639176,843,843,843,843,0
|
|
20230719,105600,23639176,843,843,843,843,1
|
|
20230719,105500,23638333,845,845,845,845,0
|
|
20230719,105400,23638333,845,847,847,845,259
|
|
20230719,105300,23418966,857,857,857,857,0
|
|
20230719,105200,23418966,857,857,857,857,0
|
|
20230719,105100,23418966,857,857,857,857,0
|
|
20230719,105000,23418966,857,857,857,857,0
|
|
20230719,104900,23418966,857,857,857,857,0
|
|
20230719,104800,23418966,857,857,857,857,0
|
|
20230719,104700,23418966,857,857,857,857,0
|
|
20230719,104600,23418966,857,851,857,851,1000
|
|
20230719,104500,22563422,856,856,856,856,0
|
|
20230719,104400,22563422,856,856,856,856,1879
|
|
20230719,104300,20954998,857,840,857,840,3000
|
|
20230719,104200,18405042,840,840,840,840,0
|
|
20230719,104100,18405042,840,840,840,840,0
|
|
20230719,104000,18405042,840,840,840,840,0
|
|
20230719,103900,18405042,840,840,840,840,0
|
|
20230719,103800,18405042,840,840,840,840,0
|
|
20230719,103700,18405042,840,840,840,840,0
|
|
20230719,103600,18405042,840,840,840,840,0
|
|
20230719,103500,18405042,840,840,840,840,48
|
|
20230719,103400,18364722,840,840,840,840,5
|
|
20230719,103300,18360522,840,840,840,840,214
|
|
20230719,103200,18180762,840,840,840,840,0
|
|
20230719,103100,18180762,840,840,840,840,0
|
|
20230719,103000,18180762,840,840,840,840,0
|
|
20230719,102900,18180762,840,840,840,840,0
|
|
20230719,102800,18180762,840,841,841,840,100
|
|
20230719,102700,18096710,848,848,848,848,0
|
|
20230719,102600,18096710,848,848,848,848,11
|
|
20230719,102500,18087382,848,848,848,848,0
|
|
20230719,102400,18087382,848,848,848,848,0
|
|
20230719,102300,18087382,848,848,848,848,0
|
|
20230719,102200,18087382,848,848,848,848,0
|
|
20230719,102100,18087382,848,848,848,848,11
|
|
20230719,102000,18078054,848,848,848,848,0
|
|
20230719,101900,18078054,848,848,848,848,1
|
|
20230719,101800,18077206,856,856,856,856,5
|
|
20230719,101700,18072926,856,856,856,856,0
|
|
20230719,101600,18072926,856,856,856,856,0
|
|
20230719,101500,18072926,856,856,856,856,0
|
|
20230719,101400,18072926,856,856,856,856,0
|
|
20230719,101300,18072926,856,848,856,848,1010
|
|
20230719,101200,17212984,849,849,849,849,3
|
|
20230719,101100,17210437,848,848,848,848,1000
|
|
20230719,101000,16362437,848,848,848,848,252
|
|
20230719,100900,16148741,848,838,848,838,748
|
|
20230719,100800,15516234,836,836,836,836,0
|
|
20230719,100700,15516234,836,836,836,836,0
|
|
20230719,100600,15516234,836,836,836,836,0
|
|
20230719,100500,15516234,836,836,836,836,0
|
|
20230719,100400,15516234,836,836,836,836,0
|
|
20230719,100300,15516234,836,836,836,836,0
|
|
20230719,100200,15516234,836,836,836,836,0
|
|
20230719,100100,15516234,836,836,836,836,0
|
|
20230719,100000,15516234,836,836,836,836,398
|
|
20230719,095900,15183506,836,836,836,836,0
|
|
20230719,095800,15183506,836,836,836,836,0
|
|
20230719,095700,15183506,836,836,836,836,1
|
|
20230719,095600,15182670,836,836,836,836,0
|
|
20230719,095500,15182670,836,836,836,836,0
|
|
20230719,095400,15182670,836,836,836,836,1
|
|
20230719,095300,15181834,836,836,836,836,0
|
|
20230719,095200,15181834,836,836,836,836,0
|
|
20230719,095100,15181834,836,836,836,836,1
|
|
20230719,095000,15180998,836,836,836,836,0
|
|
20230719,094900,15180998,836,836,836,836,20
|
|
20230719,094800,15164278,836,837,837,836,31
|
|
20230719,094700,15138343,843,843,843,843,444
|
|
20230719,094600,14764051,843,843,843,843,25
|
|
20230719,094500,14742976,843,841,843,841,12
|
|
20230719,094400,14732866,843,843,843,843,0
|
|
20230719,094300,14732866,843,841,843,841,101
|
|
20230719,094200,14647829,843,843,843,843,0
|
|
20230719,094100,14647829,843,843,843,843,10
|
|
20230719,094000,14639399,849,837,849,837,502
|
|
20230719,093900,14213698,837,835,848,835,1232
|
|
20230719,093800,13175992,835,835,835,835,52
|
|
20230719,093700,13132572,834,834,834,834,0
|
|
20230719,093600,13132572,834,836,836,834,12
|
|
20230719,093500,13122555,837,837,837,837,5
|
|
20230719,093400,13118370,839,832,839,832,160
|
|
20230719,093300,12985010,833,833,833,833,2
|
|
20230719,093200,12983344,833,833,833,833,1
|
|
20230719,093100,12982511,833,833,833,833,36
|
|
20230719,093000,12952523,839,839,839,839,0
|
|
20230719,092900,12952523,839,839,839,839,0
|
|
20230719,092800,12952523,839,833,839,833,219
|
|
20230719,092700,12770066,833,833,833,833,14
|
|
20230719,092600,12758404,833,833,833,833,80
|
|
20230719,092500,12691764,845,847,847,845,260
|
|
20230719,092400,12471664,848,827,849,812,1938
|
|
20230719,092300,10854732,827,816,827,816,3268
|
|
20230719,092200,8175574,818,818,818,818,0
|
|
20230719,092100,8175574,818,818,819,818,20
|
|
20230719,092000,8159212,818,818,818,818,2
|
|
20230719,091900,8157576,818,818,818,818,2
|
|
20230719,091800,8155940,819,819,819,819,0
|
|
20230719,091700,8155940,819,820,820,819,132
|
|
20230719,091600,8047807,820,820,820,820,0
|
|
20230719,091500,8047807,820,820,820,820,0
|
|
20230719,091400,8047807,820,820,820,820,0
|
|
20230719,091300,8047807,820,820,820,820,2770
|
|
20230719,091200,5776407,820,820,820,820,1412
|
|
20230719,091100,4618567,820,821,821,820,2850
|
|
20230719,091000,2280841,821,821,821,821,0
|
|
20230719,090900,2280841,821,821,821,821,2
|
|
20230719,090800,2279199,821,821,821,821,0
|
|
20230719,090700,2279199,821,821,821,821,0
|
|
20230719,090600,2279199,821,821,821,821,2
|
|
20230719,090500,2277557,821,821,821,821,0
|
|
20230719,090400,2277557,821,824,824,821,121
|
|
20230719,090300,2178142,825,826,826,825,21
|
|
20230719,090200,2160815,826,826,826,826,49
|
|
20230719,090100,2120341,826,826,826,825,399
|
|
20230719,090000,1790768,826,826,826,826,2168
|