595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185200,272534574,866,866,866,866,4373
|
|
20230718,185100,272534574,866,866,866,866,0
|
|
20230718,185000,272534574,866,866,866,866,0
|
|
20230718,184900,272534574,866,866,866,866,0
|
|
20230718,184800,272534574,866,866,866,866,0
|
|
20230718,184700,272534574,866,866,866,866,0
|
|
20230718,184600,272534574,866,866,866,866,0
|
|
20230718,184500,272534574,866,866,866,866,0
|
|
20230718,184400,272534574,866,866,866,866,0
|
|
20230718,184300,272534574,866,866,866,866,0
|
|
20230718,184200,272534574,866,866,866,866,0
|
|
20230718,184100,272534574,866,866,866,866,0
|
|
20230718,184000,272534574,866,866,866,866,0
|
|
20230718,183900,272534574,866,866,866,866,0
|
|
20230718,183800,272534574,866,866,866,866,0
|
|
20230718,183700,272534574,866,866,866,866,0
|
|
20230718,183600,272534574,866,866,866,866,0
|
|
20230718,183500,272534574,866,866,866,866,0
|
|
20230718,183400,272534574,866,866,866,866,0
|
|
20230718,183300,272534574,866,866,866,866,0
|
|
20230718,183200,272534574,866,866,866,866,0
|
|
20230718,183100,272534574,866,866,866,866,0
|
|
20230718,183000,272534574,866,866,866,866,0
|
|
20230718,182900,272534574,866,866,866,866,0
|
|
20230718,182800,272534574,866,866,866,866,0
|
|
20230718,182700,272534574,866,866,866,866,0
|
|
20230718,182600,272534574,866,866,866,866,0
|
|
20230718,182500,272534574,866,866,866,866,0
|
|
20230718,182400,272534574,866,866,866,866,0
|
|
20230718,182300,272534574,866,866,866,866,0
|
|
20230718,182200,272534574,866,866,866,866,4373
|
|
20230718,182100,272534574,866,866,866,866,0
|
|
20230718,182000,272534574,866,866,866,866,0
|
|
20230718,181900,272534574,866,866,866,866,0
|
|
20230718,181800,272534574,866,866,866,866,0
|
|
20230718,181700,272534574,866,866,866,866,0
|
|
20230718,181600,272534574,866,866,866,866,0
|
|
20230718,181500,272534574,866,866,866,866,0
|
|
20230718,181400,272534574,866,866,866,866,0
|
|
20230718,181300,272534574,866,866,866,866,0
|
|
20230718,181200,272534574,866,866,866,866,0
|
|
20230718,181100,272534574,866,866,866,866,0
|
|
20230718,181000,272534574,866,866,866,866,0
|
|
20230718,180900,272534574,866,866,866,866,0
|
|
20230718,180800,272534574,866,866,866,866,0
|
|
20230718,180700,272534574,866,866,866,866,0
|
|
20230718,180600,272534574,866,866,866,866,0
|
|
20230718,180500,272534574,866,866,866,866,0
|
|
20230718,180400,272534574,866,866,866,866,0
|
|
20230718,180300,272534574,866,866,866,866,0
|
|
20230718,180200,272534574,866,866,866,866,0
|
|
20230718,180100,272534574,866,866,866,866,0
|
|
20230718,180000,272534574,866,866,866,866,0
|
|
20230718,175900,272534574,866,866,866,866,0
|
|
20230718,175800,272534574,866,866,866,866,0
|
|
20230718,175700,272534574,866,866,866,866,0
|
|
20230718,175600,272534574,866,866,866,866,0
|
|
20230718,175500,272534574,866,866,866,866,0
|
|
20230718,175400,272534574,866,866,866,866,0
|
|
20230718,175300,272534574,866,866,866,866,0
|
|
20230718,175200,272534574,866,866,866,866,4373
|
|
20230718,175100,272534574,866,866,866,866,0
|
|
20230718,175000,272534574,866,866,866,866,0
|
|
20230718,174900,272534574,866,866,866,866,0
|
|
20230718,174800,272534574,866,866,866,866,0
|
|
20230718,174700,272534574,866,866,866,866,0
|
|
20230718,174600,272534574,866,866,866,866,0
|
|
20230718,174500,272534574,866,866,866,866,0
|
|
20230718,174400,272534574,866,866,866,866,0
|
|
20230718,174300,272534574,866,866,866,866,0
|
|
20230718,174200,272534574,866,866,866,866,0
|
|
20230718,174100,272534574,866,866,866,866,0
|
|
20230718,174000,272534574,866,866,866,866,0
|
|
20230718,173900,272534574,866,866,866,866,0
|
|
20230718,173800,272534574,866,866,866,866,0
|
|
20230718,173700,272534574,866,866,866,866,0
|
|
20230718,173600,272534574,866,866,866,866,0
|
|
20230718,173500,272534574,866,866,866,866,0
|
|
20230718,173400,272534574,866,866,866,866,0
|
|
20230718,173300,272534574,866,866,866,866,0
|
|
20230718,173200,272534574,866,866,866,866,0
|
|
20230718,173100,272534574,866,866,866,866,0
|
|
20230718,173000,272534574,866,866,866,866,0
|
|
20230718,172900,272534574,866,866,866,866,0
|
|
20230718,172800,272534574,866,866,866,866,0
|
|
20230718,172700,272534574,866,866,866,866,0
|
|
20230718,172600,272534574,866,866,866,866,0
|
|
20230718,172500,272534574,866,866,866,866,0
|
|
20230718,172400,272534574,866,866,866,866,0
|
|
20230718,172300,272534574,866,866,866,866,0
|
|
20230718,172200,272534574,866,866,866,866,4373
|
|
20230718,172100,272534574,866,866,866,866,0
|
|
20230718,172000,272534574,866,866,866,866,0
|
|
20230718,171900,272534574,866,866,866,866,0
|
|
20230718,171800,272534574,866,866,866,866,0
|
|
20230718,171700,272534574,866,866,866,866,0
|
|
20230718,171600,272534574,866,866,866,866,0
|
|
20230718,171500,272534574,866,866,866,866,0
|
|
20230718,171400,272534574,866,866,866,866,0
|
|
20230718,171300,272534574,866,866,866,866,0
|
|
20230718,171200,272534574,866,866,866,866,0
|
|
20230718,171100,272534574,866,866,866,866,0
|
|
20230718,171000,272534574,866,866,866,866,0
|
|
20230718,170900,272534574,866,866,866,866,0
|
|
20230718,170800,272534574,866,866,866,866,0
|
|
20230718,170700,272534574,866,866,866,866,0
|
|
20230718,170600,272534574,866,866,866,866,0
|
|
20230718,170500,272534574,866,866,866,866,0
|
|
20230718,170400,272534574,866,866,866,866,0
|
|
20230718,170300,272534574,866,866,866,866,0
|
|
20230718,170200,272534574,866,866,866,866,0
|
|
20230718,170100,272534574,866,866,866,866,0
|
|
20230718,170000,272534574,866,866,866,866,0
|
|
20230718,165900,272534574,866,866,866,866,0
|
|
20230718,165800,272534574,866,866,866,866,0
|
|
20230718,165700,272534574,866,866,866,866,0
|
|
20230718,165600,272534574,866,866,866,866,0
|
|
20230718,165500,272534574,866,866,866,866,0
|
|
20230718,165400,272534574,866,866,866,866,0
|
|
20230718,165300,272534574,866,866,866,866,0
|
|
20230718,165200,272534574,866,866,866,866,4373
|
|
20230718,165100,272534574,866,866,866,866,0
|
|
20230718,165000,272534574,866,866,866,866,0
|
|
20230718,164900,272534574,866,866,866,866,0
|
|
20230718,164800,272534574,866,866,866,866,0
|
|
20230718,164700,272534574,866,866,866,866,0
|
|
20230718,164600,272534574,866,866,866,866,0
|
|
20230718,164500,272534574,866,866,866,866,0
|
|
20230718,164400,272534574,866,866,866,866,0
|
|
20230718,164300,272534574,866,866,866,866,0
|
|
20230718,164200,272534574,866,866,866,866,0
|
|
20230718,164100,272534574,866,866,866,866,0
|
|
20230718,164000,272534574,866,866,866,866,0
|
|
20230718,163900,272534574,866,866,866,866,0
|
|
20230718,163800,272534574,866,866,866,866,0
|
|
20230718,163700,272534574,866,866,866,866,0
|
|
20230718,163600,272534574,866,866,866,866,0
|
|
20230718,163500,272534574,866,866,866,866,0
|
|
20230718,163400,272534574,866,866,866,866,0
|
|
20230718,163300,272534574,866,866,866,866,0
|
|
20230718,163200,272534574,866,866,866,866,0
|
|
20230718,163100,272534574,866,866,866,866,0
|
|
20230718,163000,272534574,866,866,866,866,0
|
|
20230718,162900,272534574,866,866,866,866,0
|
|
20230718,162800,272534574,866,866,866,866,0
|
|
20230718,162700,272534574,866,866,866,866,0
|
|
20230718,162600,272534574,866,866,866,866,0
|
|
20230718,162500,272534574,866,866,866,866,0
|
|
20230718,162400,272534574,866,866,866,866,0
|
|
20230718,162300,272534574,866,866,866,866,0
|
|
20230718,162200,272534574,866,866,866,866,4373
|
|
20230718,162100,272534574,866,866,866,866,0
|
|
20230718,162000,272534574,866,866,866,866,0
|
|
20230718,161900,272534574,866,866,866,866,0
|
|
20230718,161800,272534574,866,866,866,866,0
|
|
20230718,161700,272534574,866,866,866,866,0
|
|
20230718,161600,272534574,866,866,866,866,0
|
|
20230718,161500,272534574,866,866,866,866,0
|
|
20230718,161400,272534574,866,866,866,866,0
|
|
20230718,161300,272534574,866,866,866,866,0
|
|
20230718,161200,272534574,866,866,866,866,0
|
|
20230718,161100,272534574,866,866,866,866,0
|
|
20230718,161000,272534574,866,866,866,866,0
|
|
20230718,160900,272534574,866,866,866,866,0
|
|
20230718,160800,272534574,866,866,866,866,0
|
|
20230718,160700,272534574,866,866,866,866,0
|
|
20230718,160600,272534574,866,866,866,866,0
|
|
20230718,160500,272534574,866,866,866,866,0
|
|
20230718,160400,272534574,866,866,866,866,0
|
|
20230718,160300,272534574,866,866,866,866,0
|
|
20230718,160200,272534574,866,866,866,866,0
|
|
20230718,160100,272534574,866,866,866,866,0
|
|
20230718,160000,272534574,866,866,866,866,0
|
|
20230718,155900,272534574,866,866,866,866,0
|
|
20230718,155800,272534574,866,866,866,866,0
|
|
20230718,155700,272534574,866,866,866,866,0
|
|
20230718,155600,272534574,866,866,866,866,0
|
|
20230718,155500,272534574,866,866,866,866,0
|
|
20230718,155400,272534574,866,866,866,866,0
|
|
20230718,155300,272534574,866,866,866,866,0
|
|
20230718,155200,272534574,866,866,866,866,4373
|
|
20230718,155100,272534574,866,866,866,866,0
|
|
20230718,155000,272534574,866,866,866,866,0
|
|
20230718,154900,272534574,866,866,866,866,0
|
|
20230718,154800,272534574,866,866,866,866,0
|
|
20230718,154700,272534574,866,866,866,866,0
|
|
20230718,154600,272534574,866,866,866,866,0
|
|
20230718,154500,272534574,866,866,866,866,0
|
|
20230718,154400,272534574,866,866,866,866,0
|
|
20230718,154300,272534574,866,866,866,866,0
|
|
20230718,154200,272534574,866,866,866,866,0
|
|
20230718,154100,272534574,866,866,866,866,0
|
|
20230718,154000,272534574,866,866,866,866,0
|
|
20230718,153900,272534574,866,866,866,866,0
|
|
20230718,153800,272534574,866,866,866,866,0
|
|
20230718,153700,272534574,866,866,866,866,0
|
|
20230718,153600,272534574,866,866,866,866,0
|
|
20230718,153500,272534574,866,866,866,866,0
|
|
20230718,153400,272534574,866,866,866,866,0
|
|
20230718,153300,272534574,866,866,866,866,0
|
|
20230718,153200,272534574,866,866,866,866,0
|
|
20230718,153100,272534574,866,866,866,866,0
|
|
20230718,153000,272534574,866,866,866,866,4373
|
|
20230718,152900,268747556,867,867,867,867,0
|
|
20230718,152800,268747556,867,867,867,867,0
|
|
20230718,152700,268747556,867,867,867,867,0
|
|
20230718,152600,268747556,867,867,867,867,0
|
|
20230718,152500,268747556,867,867,867,867,0
|
|
20230718,152400,268747556,867,867,867,867,0
|
|
20230718,152300,268747556,867,867,867,867,0
|
|
20230718,152200,268747556,867,867,867,867,0
|
|
20230718,152100,268747556,867,867,867,867,0
|
|
20230718,152000,268747556,867,867,867,867,0
|
|
20230718,151900,268747556,867,867,867,867,0
|
|
20230718,151800,268747556,867,867,867,867,105
|
|
20230718,151700,268656521,869,869,869,869,0
|
|
20230718,151600,268656521,869,869,869,869,0
|
|
20230718,151500,268656521,869,869,869,869,20
|
|
20230718,151400,268639141,867,868,868,867,300
|
|
20230718,151300,268379019,869,869,869,869,178
|
|
20230718,151200,268224337,869,869,869,869,80
|
|
20230718,151100,268154817,869,869,869,869,103
|
|
20230718,151000,268065310,867,867,867,867,2190
|
|
20230718,150900,266166580,868,868,868,868,100
|
|
20230718,150800,266079780,867,867,867,867,0
|
|
20230718,150700,266079780,867,867,867,867,0
|
|
20230718,150600,266079780,867,867,867,867,0
|
|
20230718,150500,266079780,867,867,867,867,0
|
|
20230718,150400,266079780,867,867,867,867,0
|
|
20230718,150300,266079780,867,867,867,867,481
|
|
20230718,150200,265662753,868,868,868,868,117
|
|
20230718,150100,265561197,866,866,866,866,0
|
|
20230718,150000,265561197,866,866,866,866,66
|
|
20230718,145900,265504041,866,868,868,866,7649
|
|
20230718,145800,258877791,869,869,869,869,300
|
|
20230718,145700,258617091,869,869,869,869,0
|
|
20230718,145600,258617091,869,869,869,869,0
|
|
20230718,145500,258617091,869,869,869,869,1
|
|
20230718,145400,258616222,869,869,869,869,0
|
|
20230718,145300,258616222,869,869,869,869,0
|
|
20230718,145200,258616222,869,869,869,869,0
|
|
20230718,145100,258616222,869,869,869,869,0
|
|
20230718,145000,258616222,869,869,869,869,0
|
|
20230718,144900,258616222,869,869,869,869,616
|
|
20230718,144800,258080918,869,869,869,869,0
|
|
20230718,144700,258080918,869,869,869,869,3287
|
|
20230718,144600,255224515,869,869,869,869,1000
|
|
20230718,144500,254355515,866,866,866,866,265
|
|
20230718,144400,254126025,869,868,869,866,58503
|
|
20230718,144300,203457154,869,868,869,868,114
|
|
20230718,144200,203358089,869,869,869,869,0
|
|
20230718,144100,203358089,869,869,869,869,1000
|
|
20230718,144000,202489089,869,869,869,869,0
|
|
20230718,143900,202489089,869,869,869,869,0
|
|
20230718,143800,202489089,869,869,869,869,1
|
|
20230718,143700,202488220,867,868,868,867,7265
|
|
20230718,143600,196188953,869,869,869,869,0
|
|
20230718,143500,196188953,869,869,869,869,0
|
|
20230718,143400,196188953,869,869,869,869,4
|
|
20230718,143300,196185477,869,868,869,868,301
|
|
20230718,143200,195924208,869,868,869,868,16
|
|
20230718,143100,195910319,870,870,870,870,0
|
|
20230718,143000,195910319,870,870,870,870,1
|
|
20230718,142900,195909449,870,870,870,870,0
|
|
20230718,142800,195909449,870,870,870,870,0
|
|
20230718,142700,195909449,870,870,870,870,0
|
|
20230718,142600,195909449,870,870,870,870,0
|
|
20230718,142500,195909449,870,870,870,870,0
|
|
20230718,142400,195909449,870,870,870,870,0
|
|
20230718,142300,195909449,870,869,870,869,463
|
|
20230718,142200,195506792,869,869,869,869,0
|
|
20230718,142100,195506792,869,869,869,869,0
|
|
20230718,142000,195506792,869,869,869,869,2
|
|
20230718,141900,195505054,869,869,869,869,0
|
|
20230718,141800,195505054,869,869,869,869,0
|
|
20230718,141700,195505054,869,869,869,869,0
|
|
20230718,141600,195505054,869,869,869,869,0
|
|
20230718,141500,195505054,869,868,869,868,567
|
|
20230718,141400,195012897,868,868,868,868,50
|
|
20230718,141300,194969497,869,868,869,868,1477
|
|
20230718,141200,193686961,869,869,869,869,2055
|
|
20230718,141100,191901166,869,869,869,868,7
|
|
20230718,141000,191895084,869,869,869,869,1
|
|
20230718,140900,191894215,867,867,867,867,792
|
|
20230718,140800,191207551,869,869,869,869,1
|
|
20230718,140700,191206682,868,868,868,868,0
|
|
20230718,140600,191206682,868,868,868,868,1187
|
|
20230718,140500,190176366,869,869,869,869,0
|
|
20230718,140400,190176366,869,869,869,869,0
|
|
20230718,140300,190176366,869,869,869,869,0
|
|
20230718,140200,190176366,869,869,869,869,0
|
|
20230718,140100,190176366,869,869,869,869,2
|
|
20230718,140000,190174628,869,869,869,869,1
|
|
20230718,135900,190173759,870,869,870,869,210
|
|
20230718,135800,189991259,870,869,870,869,6
|
|
20230718,135700,189986044,868,868,868,868,66
|
|
20230718,135600,189928756,868,868,868,868,2
|
|
20230718,135500,189927020,867,867,867,867,0
|
|
20230718,135400,189927020,867,867,867,867,88
|
|
20230718,135300,189850724,867,867,867,867,0
|
|
20230718,135200,189850724,867,868,868,867,3671
|
|
20230718,135100,186667912,870,870,870,870,0
|
|
20230718,135000,186667912,870,870,870,870,8
|
|
20230718,134900,186660952,870,870,870,870,0
|
|
20230718,134800,186660952,870,870,870,870,0
|
|
20230718,134700,186660952,870,870,870,870,0
|
|
20230718,134600,186660952,870,870,870,870,1000
|
|
20230718,134500,185790952,870,870,870,870,0
|
|
20230718,134400,185790952,870,870,870,870,472
|
|
20230718,134300,185380312,870,870,870,870,0
|
|
20230718,134200,185380312,870,868,870,868,170
|
|
20230718,134100,185232672,868,868,868,868,15
|
|
20230718,134000,185219652,868,868,868,868,0
|
|
20230718,133900,185219652,868,868,868,868,20
|
|
20230718,133800,185202292,868,868,868,868,0
|
|
20230718,133700,185202292,868,868,868,868,0
|
|
20230718,133600,185202292,868,868,868,868,28
|
|
20230718,133500,185177988,869,869,869,869,485
|
|
20230718,133400,184756523,869,869,869,869,5
|
|
20230718,133300,184752178,869,869,869,869,0
|
|
20230718,133200,184752178,869,869,869,869,0
|
|
20230718,133100,184752178,869,869,869,869,0
|
|
20230718,133000,184752178,869,870,870,866,25368
|
|
20230718,132900,162761945,870,870,870,870,66
|
|
20230718,132800,162704525,870,870,870,870,0
|
|
20230718,132700,162704525,870,870,870,870,0
|
|
20230718,132600,162704525,870,870,870,870,0
|
|
20230718,132500,162704525,870,870,870,870,0
|
|
20230718,132400,162704525,870,870,870,870,15
|
|
20230718,132300,162691475,871,871,871,871,0
|
|
20230718,132200,162691475,871,871,871,871,0
|
|
20230718,132100,162691475,871,871,871,871,113
|
|
20230718,132000,162593052,871,871,871,871,0
|
|
20230718,131900,162593052,871,871,871,871,0
|
|
20230718,131800,162593052,871,871,871,871,0
|
|
20230718,131700,162593052,871,871,871,871,555
|
|
20230718,131600,162109647,869,869,869,869,744
|
|
20230718,131500,161463111,869,869,869,869,40
|
|
20230718,131400,161428351,871,871,871,871,110
|
|
20230718,131300,161332541,871,871,871,871,0
|
|
20230718,131200,161332541,871,871,871,871,0
|
|
20230718,131100,161332541,871,871,871,871,0
|
|
20230718,131000,161332541,871,871,871,871,0
|
|
20230718,130900,161332541,871,870,871,870,67
|
|
20230718,130800,161274250,870,870,870,870,0
|
|
20230718,130700,161274250,870,870,870,870,649
|
|
20230718,130600,160709620,870,870,870,870,500
|
|
20230718,130500,160274620,870,870,870,870,534
|
|
20230718,130400,159810040,867,867,867,867,1500
|
|
20230718,130300,158509540,867,867,867,867,216
|
|
20230718,130200,158322268,867,867,867,867,0
|
|
20230718,130100,158322268,867,867,867,867,0
|
|
20230718,130000,158322268,867,867,867,867,2029
|
|
20230718,125900,156563125,867,867,867,867,0
|
|
20230718,125800,156563125,867,867,867,867,1
|
|
20230718,125700,156562258,867,868,868,867,1220
|
|
20230718,125600,155504362,868,868,868,868,44
|
|
20230718,125500,155466170,870,870,870,870,3
|
|
20230718,125400,155463560,870,870,870,870,0
|
|
20230718,125300,155463560,870,870,870,870,0
|
|
20230718,125200,155463560,870,870,870,870,1
|
|
20230718,125100,155462690,867,867,867,867,66
|
|
20230718,125000,155405468,867,867,867,867,0
|
|
20230718,124900,155405468,867,867,867,867,692
|
|
20230718,124800,154805504,867,867,867,867,66
|
|
20230718,124700,154748282,867,867,867,867,0
|
|
20230718,124600,154748282,867,867,867,867,0
|
|
20230718,124500,154748282,867,867,867,867,66
|
|
20230718,124400,154691060,867,869,869,867,1013
|
|
20230718,124300,153812763,869,869,869,869,0
|
|
20230718,124200,153812763,869,869,869,869,66
|
|
20230718,124100,153755409,869,870,871,869,903
|
|
20230718,124000,152969798,870,868,870,868,4195
|
|
20230718,123900,149324296,867,867,867,867,2400
|
|
20230718,123800,147243496,867,867,867,867,0
|
|
20230718,123700,147243496,867,867,867,867,3161
|
|
20230718,123600,144502909,867,867,867,867,66
|
|
20230718,123500,144445687,867,867,867,867,0
|
|
20230718,123400,144445687,867,867,867,867,0
|
|
20230718,123300,144445687,867,867,867,867,66
|
|
20230718,123200,144388465,867,867,867,867,0
|
|
20230718,123100,144388465,867,867,867,867,0
|
|
20230718,123000,144388465,867,867,867,867,66
|
|
20230718,122900,144331243,867,867,867,867,5586
|
|
20230718,122800,139488181,868,868,868,868,0
|
|
20230718,122700,139488181,868,868,868,868,1187
|
|
20230718,122600,138457865,868,868,868,868,464
|
|
20230718,122500,138055113,868,867,868,867,119
|
|
20230718,122400,137951825,867,868,868,867,5159
|
|
20230718,122300,133475268,869,869,869,869,200
|
|
20230718,122200,133301468,870,869,870,869,557
|
|
20230718,122100,132816944,869,869,869,869,0
|
|
20230718,122000,132816944,869,870,870,869,2
|
|
20230718,121900,132815205,872,872,872,872,1
|
|
20230718,121800,132814333,869,870,870,869,394
|
|
20230718,121700,132471946,869,869,869,869,0
|
|
20230718,121600,132471946,869,869,869,869,0
|
|
20230718,121500,132471946,869,869,869,869,66
|
|
20230718,121400,132414592,869,869,869,869,0
|
|
20230718,121300,132414592,869,869,869,869,0
|
|
20230718,121200,132414592,869,870,870,869,3949
|
|
20230718,121100,128979462,870,870,870,870,0
|
|
20230718,121000,128979462,870,870,870,870,0
|
|
20230718,120900,128979462,870,870,870,870,66
|
|
20230718,120800,128922042,870,870,870,870,0
|
|
20230718,120700,128922042,870,870,870,870,861
|
|
20230718,120600,128172972,870,870,870,870,66
|
|
20230718,120500,128115552,870,870,870,870,0
|
|
20230718,120400,128115552,870,870,870,870,0
|
|
20230718,120300,128115552,870,870,870,870,66
|
|
20230718,120200,128058132,870,870,870,870,0
|
|
20230718,120100,128058132,870,870,870,870,0
|
|
20230718,120000,128058132,870,870,870,870,66
|
|
20230718,115900,128000712,870,870,870,870,0
|
|
20230718,115800,128000712,870,870,870,870,0
|
|
20230718,115700,128000712,870,870,870,870,66
|
|
20230718,115600,127943292,870,870,870,870,0
|
|
20230718,115500,127943292,870,870,870,870,1
|
|
20230718,115400,127942422,872,872,872,872,0
|
|
20230718,115300,127942422,872,872,872,872,0
|
|
20230718,115200,127942422,872,872,872,872,0
|
|
20230718,115100,127942422,872,872,872,872,0
|
|
20230718,115000,127942422,872,872,872,872,0
|
|
20230718,114900,127942422,872,872,872,872,0
|
|
20230718,114800,127942422,872,872,872,872,0
|
|
20230718,114700,127942422,872,872,872,872,464
|
|
20230718,114600,127537814,871,871,871,871,155
|
|
20230718,114500,127402809,872,872,872,872,100
|
|
20230718,114400,127315609,872,872,872,872,0
|
|
20230718,114300,127315609,872,872,872,872,0
|
|
20230718,114200,127315609,872,871,872,870,217
|
|
20230718,114100,127126751,871,871,871,871,0
|
|
20230718,114000,127126751,871,871,871,871,0
|
|
20230718,113900,127126751,871,871,871,871,327
|
|
20230718,113800,126841934,871,871,871,871,0
|
|
20230718,113700,126841934,871,871,871,871,0
|
|
20230718,113600,126841934,871,871,871,871,1000
|
|
20230718,113500,125970934,872,872,872,872,0
|
|
20230718,113400,125970934,872,872,872,872,1
|
|
20230718,113300,125970062,872,872,872,872,0
|
|
20230718,113200,125970062,872,872,872,872,0
|
|
20230718,113100,125970062,872,872,872,872,0
|
|
20230718,113000,125970062,872,872,872,872,1000
|
|
20230718,112900,125098062,872,872,872,872,0
|
|
20230718,112800,125098062,872,872,872,872,1001
|
|
20230718,112700,124225190,872,872,872,870,7556
|
|
20230718,112600,117644848,872,872,872,872,0
|
|
20230718,112500,117644848,872,872,872,872,0
|
|
20230718,112400,117644848,872,872,872,872,0
|
|
20230718,112300,117644848,872,872,872,872,0
|
|
20230718,112200,117644848,872,872,872,872,456
|
|
20230718,112100,117247216,872,871,872,871,2698
|
|
20230718,112000,114894678,872,872,872,872,0
|
|
20230718,111900,114894678,872,872,872,872,0
|
|
20230718,111800,114894678,872,872,872,872,0
|
|
20230718,111700,114894678,872,872,872,872,725
|
|
20230718,111600,114262478,872,872,872,872,559
|
|
20230718,111500,113775030,873,873,873,873,0
|
|
20230718,111400,113775030,873,873,873,873,0
|
|
20230718,111300,113775030,873,873,873,873,1
|
|
20230718,111200,113774157,873,873,873,873,400
|
|
20230718,111100,113424957,874,873,875,873,581
|
|
20230718,111000,112917501,873,873,873,873,0
|
|
20230718,110900,112917501,873,873,873,873,0
|
|
20230718,110800,112917501,873,873,873,873,464
|
|
20230718,110700,112512429,873,873,873,873,73
|
|
20230718,110600,112448700,873,873,873,873,0
|
|
20230718,110500,112448700,873,873,873,873,1711
|
|
20230718,110400,110954997,870,870,870,870,0
|
|
20230718,110300,110954997,870,870,870,870,8742
|
|
20230718,110200,103349457,870,870,870,870,0
|
|
20230718,110100,103349457,870,870,870,870,136
|
|
20230718,110000,103231137,870,870,870,870,66
|
|
20230718,105900,103173717,870,871,871,870,2115
|
|
20230718,105800,101333618,873,873,873,873,1
|
|
20230718,105700,101332745,871,871,871,871,66
|
|
20230718,105600,101275259,870,870,870,870,0
|
|
20230718,105500,101275259,870,870,870,870,0
|
|
20230718,105400,101275259,870,870,870,870,4305
|
|
20230718,105300,97529909,870,870,870,870,2
|
|
20230718,105200,97528169,871,871,871,871,17
|
|
20230718,105100,97513362,873,873,873,873,0
|
|
20230718,105000,97513362,873,873,873,873,0
|
|
20230718,104900,97513362,873,873,873,873,1
|
|
20230718,104800,97512489,870,870,870,870,5066
|
|
20230718,104700,93105069,870,870,870,870,0
|
|
20230718,104600,93105069,870,870,870,870,0
|
|
20230718,104500,93105069,870,870,870,870,66
|
|
20230718,104400,93047649,870,870,870,870,0
|
|
20230718,104300,93047649,870,870,870,870,0
|
|
20230718,104200,93047649,870,870,870,870,66
|
|
20230718,104100,92990229,870,870,870,870,0
|
|
20230718,104000,92990229,870,870,870,870,0
|
|
20230718,103900,92990229,870,873,873,870,18212
|
|
20230718,103800,77145786,873,873,873,873,0
|
|
20230718,103700,77145786,873,873,873,873,0
|
|
20230718,103600,77145786,873,873,873,873,0
|
|
20230718,103500,77145786,873,873,873,873,0
|
|
20230718,103400,77145786,873,873,873,873,0
|
|
20230718,103300,77145786,873,873,873,873,0
|
|
20230718,103200,77145786,873,873,873,873,0
|
|
20230718,103100,77145786,873,873,873,873,0
|
|
20230718,103000,77145786,873,873,873,873,4916
|
|
20230718,102900,72854118,875,873,875,873,602
|
|
20230718,102800,72328105,873,873,873,873,10
|
|
20230718,102700,72319375,873,873,873,873,0
|
|
20230718,102600,72319375,873,873,873,873,51
|
|
20230718,102500,72274852,870,870,870,870,1000
|
|
20230718,102400,71404852,871,871,871,871,66
|
|
20230718,102300,71347366,871,871,871,870,3051
|
|
20230718,102200,68689948,871,871,871,871,1139
|
|
20230718,102100,67697879,871,871,871,871,2
|
|
20230718,102000,67696137,873,873,873,873,2
|
|
20230718,101900,67694391,871,871,871,871,66
|
|
20230718,101800,67636905,873,873,873,873,2
|
|
20230718,101700,67635159,874,872,874,872,210
|
|
20230718,101600,67452035,875,872,875,872,2078
|
|
20230718,101500,65635763,872,872,872,872,68
|
|
20230718,101400,65576467,872,873,873,872,4
|
|
20230718,101300,65572977,872,872,872,872,1
|
|
20230718,101200,65572105,873,873,873,873,63
|
|
20230718,101100,65517106,873,872,873,872,574
|
|
20230718,101000,65016086,870,870,870,870,0
|
|
20230718,100900,65016086,870,870,870,870,66
|
|
20230718,100800,64958666,870,870,870,870,483
|
|
20230718,100700,64538456,870,870,870,870,0
|
|
20230718,100600,64538456,870,868,870,868,2243
|
|
20230718,100500,62587838,868,868,868,868,0
|
|
20230718,100400,62587838,868,869,869,868,2000
|
|
20230718,100300,60851738,874,874,874,874,0
|
|
20230718,100200,60851738,874,874,874,874,0
|
|
20230718,100100,60851738,874,874,874,874,0
|
|
20230718,100000,60851738,874,874,874,874,0
|
|
20230718,095900,60851738,874,869,874,869,3788
|
|
20230718,095800,57556174,868,868,868,868,1270
|
|
20230718,095700,56453814,868,868,868,868,5230
|
|
20230718,095600,51914174,869,869,869,869,48
|
|
20230718,095500,51872462,869,869,869,869,74
|
|
20230718,095400,51808156,869,869,869,869,1992
|
|
20230718,095300,50077108,869,869,869,869,1022
|
|
20230718,095200,49188990,869,869,869,869,4558
|
|
20230718,095100,45228088,871,871,871,871,0
|
|
20230718,095000,45228088,871,871,871,871,209
|
|
20230718,094900,45046049,869,869,869,869,0
|
|
20230718,094800,45046049,869,869,869,869,66
|
|
20230718,094700,44988695,869,871,875,869,13547
|
|
20230718,094600,33202999,875,875,875,875,0
|
|
20230718,094500,33202999,875,873,875,873,75
|
|
20230718,094400,33137520,873,873,873,873,60
|
|
20230718,094300,33085140,872,872,872,872,179
|
|
20230718,094200,32929052,872,872,873,872,71
|
|
20230718,094100,32867090,873,873,873,873,0
|
|
20230718,094000,32867090,873,873,873,873,0
|
|
20230718,093900,32867090,873,871,873,871,1296
|
|
20230718,093800,31737684,873,873,873,873,1
|
|
20230718,093700,31736811,873,873,873,873,1
|
|
20230718,093600,31735938,873,873,873,873,50
|
|
20230718,093500,31692288,873,872,873,871,4668
|
|
20230718,093400,27624991,873,873,873,873,523
|
|
20230718,093300,27168412,875,873,875,873,670
|
|
20230718,093200,26582443,872,872,872,872,0
|
|
20230718,093100,26582443,872,873,873,872,2091
|
|
20230718,093000,24758629,873,874,874,873,862
|
|
20230718,092900,24006053,874,875,875,874,2000
|
|
20230718,092800,22258001,875,875,875,875,10715
|
|
20230718,092700,12882376,878,876,878,876,67
|
|
20230718,092600,12823682,876,878,878,876,1426
|
|
20230718,092500,11574504,876,876,876,876,7
|
|
20230718,092400,11568372,876,876,876,876,569
|
|
20230718,092300,11069928,878,875,878,875,401
|
|
20230718,092200,10719050,876,877,877,876,3070
|
|
20230718,092100,8028720,879,879,879,879,0
|
|
20230718,092000,8028720,879,879,879,879,0
|
|
20230718,091900,8028720,879,879,879,879,0
|
|
20230718,091800,8028720,879,878,879,878,5
|
|
20230718,091700,8024329,879,878,879,878,113
|
|
20230718,091600,7925004,879,879,879,879,11
|
|
20230718,091500,7915335,877,877,877,877,66
|
|
20230718,091400,7857453,877,878,878,877,3512
|
|
20230718,091300,4775917,877,877,877,877,1611
|
|
20230718,091200,3363070,876,876,876,876,66
|
|
20230718,091100,3305254,876,876,876,876,0
|
|
20230718,091000,3305254,876,876,876,876,1063
|
|
20230718,090900,2374066,877,877,877,877,90
|
|
20230718,090800,2295136,877,879,879,877,630
|
|
20230718,090700,1742124,878,878,878,878,0
|
|
20230718,090600,1742124,878,878,878,878,132
|
|
20230718,090500,1626228,879,879,879,879,68
|
|
20230718,090400,1566456,878,879,879,878,1110
|
|
20230718,090300,590944,880,880,880,880,0
|
|
20230718,090200,590944,880,880,880,880,5
|
|
20230718,090100,586544,880,880,880,880,20
|
|
20230718,090000,568944,878,878,878,878,648
|