584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184100,33585063,528,528,528,528,1791
|
|
20230818,184000,33585063,528,528,528,528,0
|
|
20230818,183900,33585063,528,528,528,528,0
|
|
20230818,183800,33585063,528,528,528,528,0
|
|
20230818,183700,33585063,528,528,528,528,0
|
|
20230818,183600,33585063,528,528,528,528,0
|
|
20230818,183500,33585063,528,528,528,528,0
|
|
20230818,183400,33585063,528,528,528,528,0
|
|
20230818,183300,33585063,528,528,528,528,0
|
|
20230818,183200,33585063,528,528,528,528,0
|
|
20230818,183100,33585063,528,528,528,528,0
|
|
20230818,183000,33585063,528,528,528,528,0
|
|
20230818,182900,33585063,528,528,528,528,0
|
|
20230818,182800,33585063,528,528,528,528,0
|
|
20230818,182700,33585063,528,528,528,528,0
|
|
20230818,182600,33585063,528,528,528,528,0
|
|
20230818,182500,33585063,528,528,528,528,0
|
|
20230818,182400,33585063,528,528,528,528,0
|
|
20230818,182300,33585063,528,528,528,528,0
|
|
20230818,182200,33585063,528,528,528,528,0
|
|
20230818,182100,33585063,528,528,528,528,0
|
|
20230818,182000,33585063,528,528,528,528,0
|
|
20230818,181900,33585063,528,528,528,528,0
|
|
20230818,181800,33585063,528,528,528,528,0
|
|
20230818,181700,33585063,528,528,528,528,0
|
|
20230818,181600,33585063,528,528,528,528,0
|
|
20230818,181500,33585063,528,528,528,528,0
|
|
20230818,181400,33585063,528,528,528,528,0
|
|
20230818,181300,33585063,528,528,528,528,0
|
|
20230818,181200,33585063,528,528,528,528,0
|
|
20230818,181100,33585063,528,528,528,528,1791
|
|
20230818,181000,33585063,528,528,528,528,0
|
|
20230818,180900,33585063,528,528,528,528,0
|
|
20230818,180800,33585063,528,528,528,528,0
|
|
20230818,180700,33585063,528,528,528,528,0
|
|
20230818,180600,33585063,528,528,528,528,0
|
|
20230818,180500,33585063,528,528,528,528,0
|
|
20230818,180400,33585063,528,528,528,528,0
|
|
20230818,180300,33585063,528,528,528,528,0
|
|
20230818,180200,33585063,528,528,528,528,0
|
|
20230818,180100,33585063,528,528,528,528,0
|
|
20230818,180000,33585063,528,528,528,528,0
|
|
20230818,175900,33585063,528,528,528,528,0
|
|
20230818,175800,33585063,528,528,528,528,0
|
|
20230818,175700,33585063,528,528,528,528,0
|
|
20230818,175600,33585063,528,528,528,528,0
|
|
20230818,175500,33585063,528,528,528,528,0
|
|
20230818,175400,33585063,528,528,528,528,0
|
|
20230818,175300,33585063,528,528,528,528,0
|
|
20230818,175200,33585063,528,528,528,528,0
|
|
20230818,175100,33585063,528,528,528,528,0
|
|
20230818,175000,33585063,528,528,528,528,0
|
|
20230818,174900,33585063,528,528,528,528,0
|
|
20230818,174800,33585063,528,528,528,528,0
|
|
20230818,174700,33585063,528,528,528,528,0
|
|
20230818,174600,33585063,528,528,528,528,0
|
|
20230818,174500,33585063,528,528,528,528,0
|
|
20230818,174400,33585063,528,528,528,528,0
|
|
20230818,174300,33585063,528,528,528,528,0
|
|
20230818,174200,33585063,528,528,528,528,0
|
|
20230818,174100,33585063,528,528,528,528,1791
|
|
20230818,174000,33585063,528,528,528,528,0
|
|
20230818,173900,33585063,528,528,528,528,0
|
|
20230818,173800,33585063,528,528,528,528,0
|
|
20230818,173700,33585063,528,528,528,528,0
|
|
20230818,173600,33585063,528,528,528,528,0
|
|
20230818,173500,33585063,528,528,528,528,0
|
|
20230818,173400,33585063,528,528,528,528,0
|
|
20230818,173300,33585063,528,528,528,528,0
|
|
20230818,173200,33585063,528,528,528,528,0
|
|
20230818,173100,33585063,528,528,528,528,0
|
|
20230818,173000,33585063,528,528,528,528,0
|
|
20230818,172900,33585063,528,528,528,528,0
|
|
20230818,172800,33585063,528,528,528,528,0
|
|
20230818,172700,33585063,528,528,528,528,0
|
|
20230818,172600,33585063,528,528,528,528,0
|
|
20230818,172500,33585063,528,528,528,528,0
|
|
20230818,172400,33585063,528,528,528,528,0
|
|
20230818,172300,33585063,528,528,528,528,0
|
|
20230818,172200,33585063,528,528,528,528,0
|
|
20230818,172100,33585063,528,528,528,528,0
|
|
20230818,172000,33585063,528,528,528,528,0
|
|
20230818,171900,33585063,528,528,528,528,0
|
|
20230818,171800,33585063,528,528,528,528,0
|
|
20230818,171700,33585063,528,528,528,528,0
|
|
20230818,171600,33585063,528,528,528,528,0
|
|
20230818,171500,33585063,528,528,528,528,0
|
|
20230818,171400,33585063,528,528,528,528,0
|
|
20230818,171300,33585063,528,528,528,528,0
|
|
20230818,171200,33585063,528,528,528,528,0
|
|
20230818,171100,33585063,528,528,528,528,1791
|
|
20230818,171000,33585063,528,528,528,528,0
|
|
20230818,170900,33585063,528,528,528,528,0
|
|
20230818,170800,33585063,528,528,528,528,0
|
|
20230818,170700,33585063,528,528,528,528,0
|
|
20230818,170600,33585063,528,528,528,528,0
|
|
20230818,170500,33585063,528,528,528,528,0
|
|
20230818,170400,33585063,528,528,528,528,0
|
|
20230818,170300,33585063,528,528,528,528,0
|
|
20230818,170200,33585063,528,528,528,528,0
|
|
20230818,170100,33585063,528,528,528,528,0
|
|
20230818,170000,33585063,528,528,528,528,0
|
|
20230818,165900,33585063,528,528,528,528,0
|
|
20230818,165800,33585063,528,528,528,528,0
|
|
20230818,165700,33585063,528,528,528,528,0
|
|
20230818,165600,33585063,528,528,528,528,0
|
|
20230818,165500,33585063,528,528,528,528,0
|
|
20230818,165400,33585063,528,528,528,528,0
|
|
20230818,165300,33585063,528,528,528,528,0
|
|
20230818,165200,33585063,528,528,528,528,0
|
|
20230818,165100,33585063,528,528,528,528,0
|
|
20230818,165000,33585063,528,528,528,528,0
|
|
20230818,164900,33585063,528,528,528,528,0
|
|
20230818,164800,33585063,528,528,528,528,0
|
|
20230818,164700,33585063,528,528,528,528,0
|
|
20230818,164600,33585063,528,528,528,528,0
|
|
20230818,164500,33585063,528,528,528,528,0
|
|
20230818,164400,33585063,528,528,528,528,0
|
|
20230818,164300,33585063,528,528,528,528,0
|
|
20230818,164200,33585063,528,528,528,528,0
|
|
20230818,164100,33585063,528,528,528,528,1791
|
|
20230818,164000,33585063,528,528,528,528,0
|
|
20230818,163900,33585063,528,528,528,528,0
|
|
20230818,163800,33585063,528,528,528,528,0
|
|
20230818,163700,33585063,528,528,528,528,0
|
|
20230818,163600,33585063,528,528,528,528,0
|
|
20230818,163500,33585063,528,528,528,528,0
|
|
20230818,163400,33585063,528,528,528,528,0
|
|
20230818,163300,33585063,528,528,528,528,0
|
|
20230818,163200,33585063,528,528,528,528,0
|
|
20230818,163100,33585063,528,528,528,528,0
|
|
20230818,163000,33585063,528,528,528,528,0
|
|
20230818,162900,33585063,528,528,528,528,0
|
|
20230818,162800,33585063,528,528,528,528,0
|
|
20230818,162700,33585063,528,528,528,528,0
|
|
20230818,162600,33585063,528,528,528,528,0
|
|
20230818,162500,33585063,528,528,528,528,0
|
|
20230818,162400,33585063,528,528,528,528,0
|
|
20230818,162300,33585063,528,528,528,528,0
|
|
20230818,162200,33585063,528,528,528,528,0
|
|
20230818,162100,33585063,528,528,528,528,0
|
|
20230818,162000,33585063,528,528,528,528,0
|
|
20230818,161900,33585063,528,528,528,528,0
|
|
20230818,161800,33585063,528,528,528,528,0
|
|
20230818,161700,33585063,528,528,528,528,0
|
|
20230818,161600,33585063,528,528,528,528,0
|
|
20230818,161500,33585063,528,528,528,528,0
|
|
20230818,161400,33585063,528,528,528,528,0
|
|
20230818,161300,33585063,528,528,528,528,0
|
|
20230818,161200,33585063,528,528,528,528,0
|
|
20230818,161100,33585063,528,528,528,528,1791
|
|
20230818,161000,33585063,528,528,528,528,0
|
|
20230818,160900,33585063,528,528,528,528,0
|
|
20230818,160800,33585063,528,528,528,528,0
|
|
20230818,160700,33585063,528,528,528,528,0
|
|
20230818,160600,33585063,528,528,528,528,0
|
|
20230818,160500,33585063,528,528,528,528,0
|
|
20230818,160400,33585063,528,528,528,528,0
|
|
20230818,160300,33585063,528,528,528,528,0
|
|
20230818,160200,33585063,528,528,528,528,0
|
|
20230818,160100,33585063,528,528,528,528,0
|
|
20230818,160000,33585063,528,528,528,528,0
|
|
20230818,155900,33585063,528,528,528,528,0
|
|
20230818,155800,33585063,528,528,528,528,0
|
|
20230818,155700,33585063,528,528,528,528,0
|
|
20230818,155600,33585063,528,528,528,528,0
|
|
20230818,155500,33585063,528,528,528,528,0
|
|
20230818,155400,33585063,528,528,528,528,0
|
|
20230818,155300,33585063,528,528,528,528,0
|
|
20230818,155200,33585063,528,528,528,528,0
|
|
20230818,155100,33585063,528,528,528,528,0
|
|
20230818,155000,33585063,528,528,528,528,0
|
|
20230818,154900,33585063,528,528,528,528,0
|
|
20230818,154800,33585063,528,528,528,528,0
|
|
20230818,154700,33585063,528,528,528,528,0
|
|
20230818,154600,33585063,528,528,528,528,0
|
|
20230818,154500,33585063,528,528,528,528,0
|
|
20230818,154400,33585063,528,528,528,528,0
|
|
20230818,154300,33585063,528,528,528,528,0
|
|
20230818,154200,33585063,528,528,528,528,0
|
|
20230818,154100,33585063,528,528,528,528,1791
|
|
20230818,154000,33585063,528,528,528,528,0
|
|
20230818,153900,33585063,528,528,528,528,0
|
|
20230818,153800,33585063,528,528,528,528,0
|
|
20230818,153700,33585063,528,528,528,528,0
|
|
20230818,153600,33585063,528,528,528,528,0
|
|
20230818,153500,33585063,528,528,528,528,0
|
|
20230818,153400,33585063,528,528,528,528,0
|
|
20230818,153300,33585063,528,528,528,528,0
|
|
20230818,153200,33585063,528,528,528,528,0
|
|
20230818,153100,33585063,528,528,528,528,0
|
|
20230818,153000,33585063,528,528,528,528,1791
|
|
20230818,152900,32639415,528,528,528,528,0
|
|
20230818,152800,32639415,528,528,528,528,0
|
|
20230818,152700,32639415,528,528,528,528,0
|
|
20230818,152600,32639415,528,528,528,528,0
|
|
20230818,152500,32639415,528,528,528,528,0
|
|
20230818,152400,32639415,528,528,528,528,0
|
|
20230818,152300,32639415,528,528,528,528,0
|
|
20230818,152200,32639415,528,528,528,528,0
|
|
20230818,152100,32639415,528,528,528,528,0
|
|
20230818,152000,32639415,528,528,528,528,0
|
|
20230818,151900,32639415,528,528,528,528,18
|
|
20230818,151800,32629911,531,531,531,531,0
|
|
20230818,151700,32629911,531,530,531,530,400
|
|
20230818,151600,32417534,530,530,530,530,0
|
|
20230818,151500,32417534,530,530,530,530,0
|
|
20230818,151400,32417534,530,530,530,530,0
|
|
20230818,151300,32417534,530,530,530,530,0
|
|
20230818,151200,32417534,530,530,530,530,0
|
|
20230818,151100,32417534,530,530,530,530,0
|
|
20230818,151000,32417534,530,530,530,530,0
|
|
20230818,150900,32417534,530,530,530,530,0
|
|
20230818,150800,32417534,530,530,530,530,0
|
|
20230818,150700,32417534,530,530,530,530,0
|
|
20230818,150600,32417534,530,530,530,530,0
|
|
20230818,150500,32417534,530,530,530,530,50
|
|
20230818,150400,32391034,530,530,530,530,2
|
|
20230818,150300,32389974,530,530,530,530,0
|
|
20230818,150200,32389974,530,530,530,530,0
|
|
20230818,150100,32389974,530,530,530,530,0
|
|
20230818,150000,32389974,530,530,530,530,0
|
|
20230818,145900,32389974,530,530,530,530,0
|
|
20230818,145800,32389974,530,528,530,528,304
|
|
20230818,145700,32228862,528,529,529,528,4
|
|
20230818,145600,32226747,529,529,529,529,1
|
|
20230818,145500,32226218,529,529,529,529,654
|
|
20230818,145400,31880252,529,529,529,529,0
|
|
20230818,145300,31880252,529,529,529,529,0
|
|
20230818,145200,31880252,529,529,529,529,0
|
|
20230818,145100,31880252,529,529,529,529,4
|
|
20230818,145000,31878136,530,530,530,530,9
|
|
20230818,144900,31873366,530,530,530,530,1
|
|
20230818,144800,31872836,529,529,529,529,0
|
|
20230818,144700,31872836,529,529,529,529,0
|
|
20230818,144600,31872836,529,529,529,529,0
|
|
20230818,144500,31872836,529,529,529,529,0
|
|
20230818,144400,31872836,529,529,529,529,1
|
|
20230818,144300,31872307,529,529,529,529,1
|
|
20230818,144200,31871778,529,530,530,529,31
|
|
20230818,144100,31855349,529,529,529,529,0
|
|
20230818,144000,31855349,529,529,529,529,0
|
|
20230818,143900,31855349,529,529,529,529,0
|
|
20230818,143800,31855349,529,529,529,529,0
|
|
20230818,143700,31855349,529,529,529,529,0
|
|
20230818,143600,31855349,529,529,529,529,0
|
|
20230818,143500,31855349,529,529,529,529,2
|
|
20230818,143400,31854291,530,530,530,530,0
|
|
20230818,143300,31854291,530,530,530,530,0
|
|
20230818,143200,31854291,530,530,530,530,0
|
|
20230818,143100,31854291,530,530,530,530,9
|
|
20230818,143000,31849521,529,529,529,529,2
|
|
20230818,142900,31848463,529,529,529,529,2
|
|
20230818,142800,31847405,529,530,530,529,59
|
|
20230818,142700,31816137,529,529,529,529,0
|
|
20230818,142600,31816137,529,529,529,529,0
|
|
20230818,142500,31816137,529,529,529,529,0
|
|
20230818,142400,31816137,529,529,529,529,0
|
|
20230818,142300,31816137,529,529,529,529,0
|
|
20230818,142200,31816137,529,529,529,529,0
|
|
20230818,142100,31816137,529,529,529,529,0
|
|
20230818,142000,31816137,529,529,529,529,0
|
|
20230818,141900,31816137,529,529,529,529,14
|
|
20230818,141800,31808731,529,529,529,529,0
|
|
20230818,141700,31808731,529,529,529,529,1052
|
|
20230818,141600,31252223,529,529,529,529,35
|
|
20230818,141500,31233708,529,529,529,529,756
|
|
20230818,141400,30833784,529,529,529,529,200
|
|
20230818,141300,30727984,530,530,530,530,0
|
|
20230818,141200,30727984,530,530,530,530,0
|
|
20230818,141100,30727984,530,530,530,530,0
|
|
20230818,141000,30727984,530,530,530,530,0
|
|
20230818,140900,30727984,530,530,530,530,0
|
|
20230818,140800,30727984,530,530,530,530,0
|
|
20230818,140700,30727984,530,530,530,530,0
|
|
20230818,140600,30727984,530,530,530,530,0
|
|
20230818,140500,30727984,530,530,530,530,0
|
|
20230818,140400,30727984,530,530,530,530,0
|
|
20230818,140300,30727984,530,530,530,530,0
|
|
20230818,140200,30727984,530,530,530,530,0
|
|
20230818,140100,30727984,530,530,530,530,0
|
|
20230818,140000,30727984,530,530,530,530,470
|
|
20230818,135900,30478884,531,531,531,531,0
|
|
20230818,135800,30478884,531,531,531,531,0
|
|
20230818,135700,30478884,531,531,531,531,0
|
|
20230818,135600,30478884,531,531,531,531,0
|
|
20230818,135500,30478884,531,531,531,531,0
|
|
20230818,135400,30478884,531,531,531,531,0
|
|
20230818,135300,30478884,531,531,531,531,0
|
|
20230818,135200,30478884,531,531,531,531,0
|
|
20230818,135100,30478884,531,531,531,531,0
|
|
20230818,135000,30478884,531,531,531,531,0
|
|
20230818,134900,30478884,531,531,531,531,0
|
|
20230818,134800,30478884,531,531,531,531,0
|
|
20230818,134700,30478884,531,531,531,531,0
|
|
20230818,134600,30478884,531,531,531,531,1
|
|
20230818,134500,30478353,528,528,528,528,0
|
|
20230818,134400,30478353,528,529,529,528,6
|
|
20230818,134300,30475183,529,529,529,529,4
|
|
20230818,134200,30473067,531,531,531,531,0
|
|
20230818,134100,30473067,531,531,531,531,0
|
|
20230818,134000,30473067,531,531,531,531,0
|
|
20230818,133900,30473067,531,531,531,531,0
|
|
20230818,133800,30473067,531,531,531,531,0
|
|
20230818,133700,30473067,531,531,531,531,0
|
|
20230818,133600,30473067,531,531,531,531,1
|
|
20230818,133500,30472536,528,528,528,528,0
|
|
20230818,133400,30472536,528,528,528,528,0
|
|
20230818,133300,30472536,528,528,528,528,0
|
|
20230818,133200,30472536,528,528,528,528,0
|
|
20230818,133100,30472536,528,528,528,528,0
|
|
20230818,133000,30472536,528,528,528,528,4536
|
|
20230818,132900,28077528,527,527,527,527,0
|
|
20230818,132800,28077528,527,530,530,527,14021
|
|
20230818,132700,20676018,529,529,529,529,0
|
|
20230818,132600,20676018,529,529,529,529,0
|
|
20230818,132500,20676018,529,529,529,529,0
|
|
20230818,132400,20676018,529,529,529,529,3
|
|
20230818,132300,20674431,530,530,530,530,0
|
|
20230818,132200,20674431,530,529,530,529,9600
|
|
20230818,132100,15587050,529,529,529,529,0
|
|
20230818,132000,15587050,529,529,529,529,10
|
|
20230818,131900,15581760,528,528,528,528,0
|
|
20230818,131800,15581760,528,528,528,528,0
|
|
20230818,131700,15581760,528,528,528,528,0
|
|
20230818,131600,15581760,528,528,528,528,0
|
|
20230818,131500,15581760,528,528,528,528,0
|
|
20230818,131400,15581760,528,528,528,528,0
|
|
20230818,131300,15581760,528,528,528,528,0
|
|
20230818,131200,15581760,528,528,528,528,2
|
|
20230818,131100,15580704,529,529,529,529,0
|
|
20230818,131000,15580704,529,529,529,529,0
|
|
20230818,130900,15580704,529,529,529,529,0
|
|
20230818,130800,15580704,529,529,529,529,0
|
|
20230818,130700,15580704,529,529,529,529,0
|
|
20230818,130600,15580704,529,529,529,529,0
|
|
20230818,130500,15580704,529,529,529,529,430
|
|
20230818,130400,15353234,529,529,529,529,949
|
|
20230818,130300,14851213,530,530,530,530,0
|
|
20230818,130200,14851213,530,530,530,530,0
|
|
20230818,130100,14851213,530,530,530,530,0
|
|
20230818,130000,14851213,530,530,530,530,377
|
|
20230818,125900,14651403,530,530,530,529,1027
|
|
20230818,125800,14108099,530,530,530,530,0
|
|
20230818,125700,14108099,530,530,530,530,69
|
|
20230818,125600,14071529,530,530,530,530,0
|
|
20230818,125500,14071529,530,530,530,530,0
|
|
20230818,125400,14071529,530,529,530,529,1006
|
|
20230818,125300,13539354,529,529,529,529,0
|
|
20230818,125200,13539354,529,529,529,529,0
|
|
20230818,125100,13539354,529,529,529,529,0
|
|
20230818,125000,13539354,529,529,529,529,99
|
|
20230818,124900,13486983,530,530,530,530,5
|
|
20230818,124800,13484333,529,529,529,529,702
|
|
20230818,124700,13112975,529,529,529,529,0
|
|
20230818,124600,13112975,529,529,529,529,0
|
|
20230818,124500,13112975,529,529,529,529,0
|
|
20230818,124400,13112975,529,529,529,529,0
|
|
20230818,124300,13112975,529,529,529,529,0
|
|
20230818,124200,13112975,529,529,529,529,100
|
|
20230818,124100,13060075,530,530,530,530,0
|
|
20230818,124000,13060075,530,530,530,530,0
|
|
20230818,123900,13060075,530,530,530,530,0
|
|
20230818,123800,13060075,530,530,530,530,0
|
|
20230818,123700,13060075,530,530,530,530,1
|
|
20230818,123600,13059545,530,530,530,530,0
|
|
20230818,123500,13059545,530,530,530,530,0
|
|
20230818,123400,13059545,530,530,530,530,0
|
|
20230818,123300,13059545,530,530,530,530,40
|
|
20230818,123200,13038345,530,530,530,530,0
|
|
20230818,123100,13038345,530,530,530,530,0
|
|
20230818,123000,13038345,530,530,530,530,4
|
|
20230818,122900,13036225,528,528,528,528,0
|
|
20230818,122800,13036225,528,528,528,528,0
|
|
20230818,122700,13036225,528,528,528,528,0
|
|
20230818,122600,13036225,528,528,528,528,0
|
|
20230818,122500,13036225,528,529,529,528,76
|
|
20230818,122400,12996071,529,529,529,529,10
|
|
20230818,122300,12990781,529,529,529,529,3
|
|
20230818,122200,12989194,529,529,529,529,5
|
|
20230818,122100,12986549,529,529,529,529,0
|
|
20230818,122000,12986549,529,529,529,529,27
|
|
20230818,121900,12972266,529,529,529,529,410
|
|
20230818,121800,12755376,529,529,529,529,12
|
|
20230818,121700,12749028,530,530,530,530,0
|
|
20230818,121600,12749028,530,530,530,530,0
|
|
20230818,121500,12749028,530,530,530,530,0
|
|
20230818,121400,12749028,530,530,530,530,0
|
|
20230818,121300,12749028,530,530,530,530,1
|
|
20230818,121200,12748498,529,529,529,529,0
|
|
20230818,121100,12748498,529,529,529,529,0
|
|
20230818,121000,12748498,529,529,529,529,0
|
|
20230818,120900,12748498,529,529,529,529,0
|
|
20230818,120800,12748498,529,529,529,529,0
|
|
20230818,120700,12748498,529,529,529,529,0
|
|
20230818,120600,12748498,529,529,529,529,0
|
|
20230818,120500,12748498,529,529,529,529,0
|
|
20230818,120400,12748498,529,529,529,529,0
|
|
20230818,120300,12748498,529,529,529,529,0
|
|
20230818,120200,12748498,529,529,529,529,0
|
|
20230818,120100,12748498,529,529,529,529,0
|
|
20230818,120000,12748498,529,529,529,529,252
|
|
20230818,115900,12615190,529,529,529,529,902
|
|
20230818,115800,12138032,530,530,530,530,10
|
|
20230818,115700,12132732,530,530,530,530,0
|
|
20230818,115600,12132732,530,530,530,530,0
|
|
20230818,115500,12132732,530,530,530,530,0
|
|
20230818,115400,12132732,530,530,530,530,0
|
|
20230818,115300,12132732,530,530,530,530,0
|
|
20230818,115200,12132732,530,530,530,530,0
|
|
20230818,115100,12132732,530,530,530,530,3
|
|
20230818,115000,12131142,530,533,533,530,616
|
|
20230818,114900,11804659,530,530,530,530,0
|
|
20230818,114800,11804659,530,530,530,530,0
|
|
20230818,114700,11804659,530,530,530,530,0
|
|
20230818,114600,11804659,530,530,530,530,0
|
|
20230818,114500,11804659,530,530,530,530,0
|
|
20230818,114400,11804659,530,530,530,530,0
|
|
20230818,114300,11804659,530,530,530,530,0
|
|
20230818,114200,11804659,530,530,530,530,0
|
|
20230818,114100,11804659,530,530,530,530,0
|
|
20230818,114000,11804659,530,530,530,530,0
|
|
20230818,113900,11804659,530,530,530,530,0
|
|
20230818,113800,11804659,530,530,530,530,0
|
|
20230818,113700,11804659,530,530,530,530,10
|
|
20230818,113600,11799359,532,532,532,532,0
|
|
20230818,113500,11799359,532,532,532,532,0
|
|
20230818,113400,11799359,532,532,532,532,0
|
|
20230818,113300,11799359,532,532,532,532,6
|
|
20230818,113200,11796167,532,532,532,532,0
|
|
20230818,113100,11796167,532,532,532,532,1
|
|
20230818,113000,11795635,533,533,533,533,0
|
|
20230818,112900,11795635,533,533,533,533,33
|
|
20230818,112800,11778046,530,530,530,530,0
|
|
20230818,112700,11778046,530,530,530,530,0
|
|
20230818,112600,11778046,530,530,530,530,0
|
|
20230818,112500,11778046,530,530,530,530,0
|
|
20230818,112400,11778046,530,530,530,530,0
|
|
20230818,112300,11778046,530,530,530,530,0
|
|
20230818,112200,11778046,530,530,530,530,200
|
|
20230818,112100,11672046,530,530,530,530,2020
|
|
20230818,112000,10601446,529,529,529,529,0
|
|
20230818,111900,10601446,529,529,529,529,0
|
|
20230818,111800,10601446,529,529,529,529,0
|
|
20230818,111700,10601446,529,529,529,529,0
|
|
20230818,111600,10601446,529,529,529,529,0
|
|
20230818,111500,10601446,529,529,529,529,0
|
|
20230818,111400,10601446,529,529,529,529,0
|
|
20230818,111300,10601446,529,529,529,529,0
|
|
20230818,111200,10601446,529,529,529,529,0
|
|
20230818,111100,10601446,529,529,529,529,2
|
|
20230818,111000,10600388,530,530,530,530,1
|
|
20230818,110900,10599858,529,529,529,529,0
|
|
20230818,110800,10599858,529,529,529,529,0
|
|
20230818,110700,10599858,529,529,529,529,0
|
|
20230818,110600,10599858,529,529,529,529,0
|
|
20230818,110500,10599858,529,529,529,529,0
|
|
20230818,110400,10599858,529,529,529,529,0
|
|
20230818,110300,10599858,529,529,529,529,0
|
|
20230818,110200,10599858,529,529,529,529,28
|
|
20230818,110100,10585046,529,529,529,529,0
|
|
20230818,110000,10585046,529,529,529,529,475
|
|
20230818,105900,10333771,529,529,529,529,0
|
|
20230818,105800,10333771,529,529,529,529,0
|
|
20230818,105700,10333771,529,529,529,529,0
|
|
20230818,105600,10333771,529,529,529,529,0
|
|
20230818,105500,10333771,529,529,529,529,0
|
|
20230818,105400,10333771,529,529,529,529,0
|
|
20230818,105300,10333771,529,529,529,529,0
|
|
20230818,105200,10333771,529,529,529,529,0
|
|
20230818,105100,10333771,529,529,529,529,0
|
|
20230818,105000,10333771,529,529,529,529,0
|
|
20230818,104900,10333771,529,529,529,529,0
|
|
20230818,104800,10333771,529,529,529,529,0
|
|
20230818,104700,10333771,529,529,529,529,0
|
|
20230818,104600,10333771,529,529,529,529,0
|
|
20230818,104500,10333771,529,529,529,529,0
|
|
20230818,104400,10333771,529,529,529,529,0
|
|
20230818,104300,10333771,529,529,529,529,0
|
|
20230818,104200,10333771,529,529,529,529,1000
|
|
20230818,104100,9804771,528,528,528,528,189
|
|
20230818,104000,9704979,528,528,528,528,413
|
|
20230818,103900,9486915,529,529,529,529,0
|
|
20230818,103800,9486915,529,529,529,529,0
|
|
20230818,103700,9486915,529,529,529,529,0
|
|
20230818,103600,9486915,529,529,529,529,0
|
|
20230818,103500,9486915,529,529,529,529,305
|
|
20230818,103400,9325570,530,530,530,530,0
|
|
20230818,103300,9325570,530,530,530,530,0
|
|
20230818,103200,9325570,530,530,530,530,0
|
|
20230818,103100,9325570,530,530,530,530,0
|
|
20230818,103000,9325570,530,530,530,530,10
|
|
20230818,102900,9320270,530,530,530,530,0
|
|
20230818,102800,9320270,530,530,530,530,0
|
|
20230818,102700,9320270,530,530,530,530,0
|
|
20230818,102600,9320270,530,530,530,530,1
|
|
20230818,102500,9319740,530,530,530,530,0
|
|
20230818,102400,9319740,530,530,530,530,0
|
|
20230818,102300,9319740,530,530,530,530,0
|
|
20230818,102200,9319740,530,530,530,530,769
|
|
20230818,102100,8912170,534,529,534,529,138
|
|
20230818,102000,8839158,528,528,528,528,0
|
|
20230818,101900,8839158,528,528,528,528,0
|
|
20230818,101800,8839158,528,528,528,528,200
|
|
20230818,101700,8733558,529,529,529,529,20
|
|
20230818,101600,8722978,530,530,530,530,0
|
|
20230818,101500,8722978,530,530,530,530,11
|
|
20230818,101400,8717148,530,530,530,530,10
|
|
20230818,101300,8711848,530,530,530,530,0
|
|
20230818,101200,8711848,530,530,530,530,0
|
|
20230818,101100,8711848,530,530,530,530,2
|
|
20230818,101000,8710788,530,530,530,530,0
|
|
20230818,100900,8710788,530,530,530,530,0
|
|
20230818,100800,8710788,530,530,530,530,4
|
|
20230818,100700,8708668,531,531,531,531,0
|
|
20230818,100600,8708668,531,531,531,531,0
|
|
20230818,100500,8708668,531,531,531,531,0
|
|
20230818,100400,8708668,531,531,531,531,0
|
|
20230818,100300,8708668,531,531,531,531,0
|
|
20230818,100200,8708668,531,531,531,531,0
|
|
20230818,100100,8708668,531,533,533,530,128
|
|
20230818,100000,8640504,531,531,533,531,150
|
|
20230818,095900,8560607,528,528,528,528,0
|
|
20230818,095800,8560607,528,528,528,528,0
|
|
20230818,095700,8560607,528,528,528,528,0
|
|
20230818,095600,8560607,528,528,528,528,0
|
|
20230818,095500,8560607,528,528,528,528,22
|
|
20230818,095400,8548991,531,531,531,531,0
|
|
20230818,095300,8548991,531,531,531,531,20
|
|
20230818,095200,8538371,531,531,531,531,0
|
|
20230818,095100,8538371,531,531,531,531,0
|
|
20230818,095000,8538371,531,531,531,531,0
|
|
20230818,094900,8538371,531,531,531,531,0
|
|
20230818,094800,8538371,531,531,531,531,0
|
|
20230818,094700,8538371,531,531,531,531,28
|
|
20230818,094600,8523503,531,531,531,531,808
|
|
20230818,094500,8094455,528,528,528,528,0
|
|
20230818,094400,8094455,528,528,528,528,0
|
|
20230818,094300,8094455,528,528,528,528,40
|
|
20230818,094200,8073335,528,528,528,528,0
|
|
20230818,094100,8073335,528,528,528,528,0
|
|
20230818,094000,8073335,528,528,528,528,0
|
|
20230818,093900,8073335,528,528,528,528,0
|
|
20230818,093800,8073335,528,532,532,528,2
|
|
20230818,093700,8072275,532,531,532,529,20
|
|
20230818,093600,8061651,531,531,531,531,20
|
|
20230818,093500,8051031,531,531,531,531,1
|
|
20230818,093400,8050500,532,531,532,531,3
|
|
20230818,093300,8048905,532,532,532,531,33
|
|
20230818,093200,8031350,532,532,532,532,1
|
|
20230818,093100,8030818,532,532,532,532,7
|
|
20230818,093000,8027094,529,529,529,529,2
|
|
20230818,092900,8026036,529,528,529,528,377
|
|
20230818,092800,7826664,529,529,529,529,1
|
|
20230818,092700,7826135,530,530,530,530,2
|
|
20230818,092600,7825075,531,530,531,530,2020
|
|
20230818,092500,6752475,528,528,528,528,60
|
|
20230818,092400,6720795,528,528,528,528,80
|
|
20230818,092300,6678555,531,531,531,531,0
|
|
20230818,092200,6678555,531,531,531,531,500
|
|
20230818,092100,6413055,531,531,531,531,0
|
|
20230818,092000,6413055,531,529,531,529,215
|
|
20230818,091900,6298896,531,530,531,530,100
|
|
20230818,091800,6245797,537,537,537,537,0
|
|
20230818,091700,6245797,537,537,537,537,0
|
|
20230818,091600,6245797,537,528,537,528,202
|
|
20230818,091500,6137630,523,524,524,523,185
|
|
20230818,091400,6040795,523,523,523,523,0
|
|
20230818,091300,6040795,523,525,525,522,5060
|
|
20230818,091200,3393546,526,526,526,526,319
|
|
20230818,091100,3225752,525,526,526,525,3778
|
|
20230818,091000,1242091,527,528,528,527,130
|
|
20230818,090900,1173481,527,527,527,527,4
|
|
20230818,090800,1171373,528,528,528,528,7
|
|
20230818,090700,1167677,527,527,527,527,624
|
|
20230818,090600,838829,528,528,528,528,115
|
|
20230818,090500,778109,530,530,530,530,0
|
|
20230818,090400,778109,530,530,530,530,0
|
|
20230818,090300,778109,530,530,530,530,141
|
|
20230818,090200,703379,530,530,530,530,2
|
|
20230818,090100,702319,525,533,533,525,1229
|
|
20230818,090000,54031,533,539,539,533,101
|