600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185700,79707268,830,830,830,830,5000
|
|
20230718,185600,79707268,830,830,830,830,0
|
|
20230718,185500,79707268,830,830,830,830,0
|
|
20230718,185400,79707268,830,830,830,830,0
|
|
20230718,185300,79707268,830,830,830,830,0
|
|
20230718,185200,79707268,830,830,830,830,0
|
|
20230718,185100,79707268,830,830,830,830,0
|
|
20230718,185000,79707268,830,830,830,830,0
|
|
20230718,184900,79707268,830,830,830,830,0
|
|
20230718,184800,79707268,830,830,830,830,0
|
|
20230718,184700,79707268,830,830,830,830,0
|
|
20230718,184600,79707268,830,830,830,830,0
|
|
20230718,184500,79707268,830,830,830,830,0
|
|
20230718,184400,79707268,830,830,830,830,0
|
|
20230718,184300,79707268,830,830,830,830,0
|
|
20230718,184200,79707268,830,830,830,830,0
|
|
20230718,184100,79707268,830,830,830,830,0
|
|
20230718,184000,79707268,830,830,830,830,0
|
|
20230718,183900,79707268,830,830,830,830,0
|
|
20230718,183800,79707268,830,830,830,830,0
|
|
20230718,183700,79707268,830,830,830,830,0
|
|
20230718,183600,79707268,830,830,830,830,0
|
|
20230718,183500,79707268,830,830,830,830,0
|
|
20230718,183400,79707268,830,830,830,830,0
|
|
20230718,183300,79707268,830,830,830,830,0
|
|
20230718,183200,79707268,830,830,830,830,0
|
|
20230718,183100,79707268,830,830,830,830,0
|
|
20230718,183000,79707268,830,830,830,830,0
|
|
20230718,182900,79707268,830,830,830,830,0
|
|
20230718,182800,79707268,830,830,830,830,0
|
|
20230718,182700,79707268,830,830,830,830,5000
|
|
20230718,182600,79707268,830,830,830,830,0
|
|
20230718,182500,79707268,830,830,830,830,0
|
|
20230718,182400,79707268,830,830,830,830,0
|
|
20230718,182300,79707268,830,830,830,830,0
|
|
20230718,182200,79707268,830,830,830,830,0
|
|
20230718,182100,79707268,830,830,830,830,0
|
|
20230718,182000,79707268,830,830,830,830,0
|
|
20230718,181900,79707268,830,830,830,830,0
|
|
20230718,181800,79707268,830,830,830,830,0
|
|
20230718,181700,79707268,830,830,830,830,0
|
|
20230718,181600,79707268,830,830,830,830,0
|
|
20230718,181500,79707268,830,830,830,830,0
|
|
20230718,181400,79707268,830,830,830,830,0
|
|
20230718,181300,79707268,830,830,830,830,0
|
|
20230718,181200,79707268,830,830,830,830,0
|
|
20230718,181100,79707268,830,830,830,830,0
|
|
20230718,181000,79707268,830,830,830,830,0
|
|
20230718,180900,79707268,830,830,830,830,0
|
|
20230718,180800,79707268,830,830,830,830,0
|
|
20230718,180700,79707268,830,830,830,830,0
|
|
20230718,180600,79707268,830,830,830,830,0
|
|
20230718,180500,79707268,830,830,830,830,0
|
|
20230718,180400,79707268,830,830,830,830,0
|
|
20230718,180300,79707268,830,830,830,830,0
|
|
20230718,180200,79707268,830,830,830,830,0
|
|
20230718,180100,79707268,830,830,830,830,0
|
|
20230718,180000,79707268,830,830,830,830,0
|
|
20230718,175900,79707268,830,830,830,830,0
|
|
20230718,175800,79707268,830,830,830,830,0
|
|
20230718,175700,79707268,830,830,830,830,5000
|
|
20230718,175600,79707268,830,830,830,830,0
|
|
20230718,175500,79707268,830,830,830,830,0
|
|
20230718,175400,79707268,830,830,830,830,0
|
|
20230718,175300,79707268,830,830,830,830,0
|
|
20230718,175200,79707268,830,830,830,830,0
|
|
20230718,175100,79707268,830,830,830,830,0
|
|
20230718,175000,79707268,830,830,830,830,0
|
|
20230718,174900,79707268,830,830,830,830,0
|
|
20230718,174800,79707268,830,830,830,830,0
|
|
20230718,174700,79707268,830,830,830,830,0
|
|
20230718,174600,79707268,830,830,830,830,0
|
|
20230718,174500,79707268,830,830,830,830,0
|
|
20230718,174400,79707268,830,830,830,830,0
|
|
20230718,174300,79707268,830,830,830,830,0
|
|
20230718,174200,79707268,830,830,830,830,0
|
|
20230718,174100,79707268,830,830,830,830,0
|
|
20230718,174000,79707268,830,830,830,830,0
|
|
20230718,173900,79707268,830,830,830,830,0
|
|
20230718,173800,79707268,830,830,830,830,0
|
|
20230718,173700,79707268,830,830,830,830,0
|
|
20230718,173600,79707268,830,830,830,830,0
|
|
20230718,173500,79707268,830,830,830,830,0
|
|
20230718,173400,79707268,830,830,830,830,0
|
|
20230718,173300,79707268,830,830,830,830,0
|
|
20230718,173200,79707268,830,830,830,830,0
|
|
20230718,173100,79707268,830,830,830,830,0
|
|
20230718,173000,79707268,830,830,830,830,0
|
|
20230718,172900,79707268,830,830,830,830,0
|
|
20230718,172800,79707268,830,830,830,830,0
|
|
20230718,172700,79707268,830,830,830,830,5000
|
|
20230718,172600,79707268,830,830,830,830,0
|
|
20230718,172500,79707268,830,830,830,830,0
|
|
20230718,172400,79707268,830,830,830,830,0
|
|
20230718,172300,79707268,830,830,830,830,0
|
|
20230718,172200,79707268,830,830,830,830,0
|
|
20230718,172100,79707268,830,830,830,830,0
|
|
20230718,172000,79707268,830,830,830,830,0
|
|
20230718,171900,79707268,830,830,830,830,0
|
|
20230718,171800,79707268,830,830,830,830,0
|
|
20230718,171700,79707268,830,830,830,830,0
|
|
20230718,171600,79707268,830,830,830,830,0
|
|
20230718,171500,79707268,830,830,830,830,0
|
|
20230718,171400,79707268,830,830,830,830,0
|
|
20230718,171300,79707268,830,830,830,830,0
|
|
20230718,171200,79707268,830,830,830,830,0
|
|
20230718,171100,79707268,830,830,830,830,0
|
|
20230718,171000,79707268,830,830,830,830,0
|
|
20230718,170900,79707268,830,830,830,830,0
|
|
20230718,170800,79707268,830,830,830,830,0
|
|
20230718,170700,79707268,830,830,830,830,0
|
|
20230718,170600,79707268,830,830,830,830,0
|
|
20230718,170500,79707268,830,830,830,830,0
|
|
20230718,170400,79707268,830,830,830,830,0
|
|
20230718,170300,79707268,830,830,830,830,0
|
|
20230718,170200,79707268,830,830,830,830,0
|
|
20230718,170100,79707268,830,830,830,830,0
|
|
20230718,170000,79707268,830,830,830,830,0
|
|
20230718,165900,79707268,830,830,830,830,0
|
|
20230718,165800,79707268,830,830,830,830,0
|
|
20230718,165700,79707268,830,830,830,830,5000
|
|
20230718,165600,79707268,830,830,830,830,0
|
|
20230718,165500,79707268,830,830,830,830,0
|
|
20230718,165400,79707268,830,830,830,830,0
|
|
20230718,165300,79707268,830,830,830,830,0
|
|
20230718,165200,79707268,830,830,830,830,0
|
|
20230718,165100,79707268,830,830,830,830,0
|
|
20230718,165000,79707268,830,830,830,830,0
|
|
20230718,164900,79707268,830,830,830,830,0
|
|
20230718,164800,79707268,830,830,830,830,0
|
|
20230718,164700,79707268,830,830,830,830,0
|
|
20230718,164600,79707268,830,830,830,830,0
|
|
20230718,164500,79707268,830,830,830,830,0
|
|
20230718,164400,79707268,830,830,830,830,0
|
|
20230718,164300,79707268,830,830,830,830,0
|
|
20230718,164200,79707268,830,830,830,830,0
|
|
20230718,164100,79707268,830,830,830,830,0
|
|
20230718,164000,79707268,830,830,830,830,0
|
|
20230718,163900,79707268,830,830,830,830,0
|
|
20230718,163800,79707268,830,830,830,830,0
|
|
20230718,163700,79707268,830,830,830,830,0
|
|
20230718,163600,79707268,830,830,830,830,0
|
|
20230718,163500,79707268,830,830,830,830,0
|
|
20230718,163400,79707268,830,830,830,830,0
|
|
20230718,163300,79707268,830,830,830,830,0
|
|
20230718,163200,79707268,830,830,830,830,0
|
|
20230718,163100,79707268,830,830,830,830,0
|
|
20230718,163000,79707268,830,830,830,830,0
|
|
20230718,162900,79707268,830,830,830,830,0
|
|
20230718,162800,79707268,830,830,830,830,0
|
|
20230718,162700,79707268,830,830,830,830,5000
|
|
20230718,162600,79707268,830,830,830,830,0
|
|
20230718,162500,79707268,830,830,830,830,0
|
|
20230718,162400,79707268,830,830,830,830,0
|
|
20230718,162300,79707268,830,830,830,830,0
|
|
20230718,162200,79707268,830,830,830,830,0
|
|
20230718,162100,79707268,830,830,830,830,0
|
|
20230718,162000,79707268,830,830,830,830,0
|
|
20230718,161900,79707268,830,830,830,830,0
|
|
20230718,161800,79707268,830,830,830,830,0
|
|
20230718,161700,79707268,830,830,830,830,0
|
|
20230718,161600,79707268,830,830,830,830,0
|
|
20230718,161500,79707268,830,830,830,830,0
|
|
20230718,161400,79707268,830,830,830,830,0
|
|
20230718,161300,79707268,830,830,830,830,0
|
|
20230718,161200,79707268,830,830,830,830,0
|
|
20230718,161100,79707268,830,830,830,830,0
|
|
20230718,161000,79707268,830,830,830,830,0
|
|
20230718,160900,79707268,830,830,830,830,0
|
|
20230718,160800,79707268,830,830,830,830,0
|
|
20230718,160700,79707268,830,830,830,830,0
|
|
20230718,160600,79707268,830,830,830,830,0
|
|
20230718,160500,79707268,830,830,830,830,0
|
|
20230718,160400,79707268,830,830,830,830,0
|
|
20230718,160300,79707268,830,830,830,830,0
|
|
20230718,160200,79707268,830,830,830,830,0
|
|
20230718,160100,79707268,830,830,830,830,0
|
|
20230718,160000,79707268,830,830,830,830,0
|
|
20230718,155900,79707268,830,830,830,830,0
|
|
20230718,155800,79707268,830,830,830,830,0
|
|
20230718,155700,79707268,830,830,830,830,5000
|
|
20230718,155600,79707268,830,830,830,830,0
|
|
20230718,155500,79707268,830,830,830,830,0
|
|
20230718,155400,79707268,830,830,830,830,0
|
|
20230718,155300,79707268,830,830,830,830,0
|
|
20230718,155200,79707268,830,830,830,830,0
|
|
20230718,155100,79707268,830,830,830,830,0
|
|
20230718,155000,79707268,830,830,830,830,0
|
|
20230718,154900,79707268,830,830,830,830,0
|
|
20230718,154800,79707268,830,830,830,830,0
|
|
20230718,154700,79707268,830,830,830,830,0
|
|
20230718,154600,79707268,830,830,830,830,0
|
|
20230718,154500,79707268,830,830,830,830,0
|
|
20230718,154400,79707268,830,830,830,830,0
|
|
20230718,154300,79707268,830,830,830,830,0
|
|
20230718,154200,79707268,830,830,830,830,0
|
|
20230718,154100,79707268,830,830,830,830,0
|
|
20230718,154000,79707268,830,830,830,830,0
|
|
20230718,153900,79707268,830,830,830,830,0
|
|
20230718,153800,79707268,830,830,830,830,0
|
|
20230718,153700,79707268,830,830,830,830,0
|
|
20230718,153600,79707268,830,830,830,830,0
|
|
20230718,153500,79707268,830,830,830,830,0
|
|
20230718,153400,79707268,830,830,830,830,0
|
|
20230718,153300,79707268,830,830,830,830,0
|
|
20230718,153200,79707268,830,830,830,830,0
|
|
20230718,153100,79707268,830,830,830,830,0
|
|
20230718,153000,79707268,830,830,830,830,5000
|
|
20230718,152900,75557268,836,836,836,836,0
|
|
20230718,152800,75557268,836,836,836,836,0
|
|
20230718,152700,75557268,836,836,836,836,0
|
|
20230718,152600,75557268,836,836,836,836,0
|
|
20230718,152500,75557268,836,836,836,836,0
|
|
20230718,152400,75557268,836,836,836,836,0
|
|
20230718,152300,75557268,836,836,836,836,0
|
|
20230718,152200,75557268,836,836,836,836,0
|
|
20230718,152100,75557268,836,836,836,836,0
|
|
20230718,152000,75557268,836,836,836,836,0
|
|
20230718,151900,75557268,836,836,836,836,100
|
|
20230718,151800,75473668,835,835,835,835,1000
|
|
20230718,151700,74638668,835,835,835,831,764
|
|
20230718,151600,74001448,835,835,835,835,359
|
|
20230718,151500,73701683,835,835,835,835,0
|
|
20230718,151400,73701683,835,835,835,835,0
|
|
20230718,151300,73701683,835,833,836,833,364
|
|
20230718,151200,73398366,833,833,833,833,2
|
|
20230718,151100,73396700,831,831,831,831,0
|
|
20230718,151000,73396700,831,831,831,831,0
|
|
20230718,150900,73396700,831,831,831,831,0
|
|
20230718,150800,73396700,831,831,831,831,0
|
|
20230718,150700,73396700,831,831,831,831,0
|
|
20230718,150600,73396700,831,831,831,831,1067
|
|
20230718,150500,72510023,833,833,833,833,620
|
|
20230718,150400,71993563,833,833,833,833,1700
|
|
20230718,150300,70577463,833,831,833,831,63
|
|
20230718,150200,70525108,831,831,831,831,110
|
|
20230718,150100,70433698,832,832,832,832,0
|
|
20230718,150000,70433698,832,832,832,832,0
|
|
20230718,145900,70433698,832,832,832,832,0
|
|
20230718,145800,70433698,832,832,832,832,0
|
|
20230718,145700,70433698,832,832,832,832,0
|
|
20230718,145600,70433698,832,832,832,832,443
|
|
20230718,145500,70065122,832,832,832,832,0
|
|
20230718,145400,70065122,832,832,832,832,0
|
|
20230718,145300,70065122,832,832,832,832,0
|
|
20230718,145200,70065122,832,832,832,832,0
|
|
20230718,145100,70065122,832,832,832,832,0
|
|
20230718,145000,70065122,832,833,833,832,14
|
|
20230718,144900,70053467,833,833,833,833,100
|
|
20230718,144800,69970167,833,833,833,833,1
|
|
20230718,144700,69969334,832,832,832,832,0
|
|
20230718,144600,69969334,832,832,832,832,886
|
|
20230718,144500,69232182,832,832,832,832,114
|
|
20230718,144400,69137334,832,832,832,832,2002
|
|
20230718,144300,67471670,832,832,832,832,10
|
|
20230718,144200,67463350,832,832,832,832,10
|
|
20230718,144100,67455030,832,832,832,832,50
|
|
20230718,144000,67413430,832,832,832,832,0
|
|
20230718,143900,67413430,832,832,832,832,0
|
|
20230718,143800,67413430,832,832,832,832,0
|
|
20230718,143700,67413430,832,832,832,832,0
|
|
20230718,143600,67413430,832,832,832,832,0
|
|
20230718,143500,67413430,832,832,832,832,0
|
|
20230718,143400,67413430,832,832,832,832,60
|
|
20230718,143300,67363510,832,832,832,832,1000
|
|
20230718,143200,66531510,832,832,832,832,0
|
|
20230718,143100,66531510,832,830,832,830,141
|
|
20230718,143000,66414478,830,830,830,830,0
|
|
20230718,142900,66414478,830,832,832,830,336
|
|
20230718,142800,66135526,832,832,832,832,0
|
|
20230718,142700,66135526,832,832,832,832,1
|
|
20230718,142600,66134694,830,831,831,830,213
|
|
20230718,142500,65957903,830,832,832,830,885
|
|
20230718,142400,65223340,832,832,832,832,10
|
|
20230718,142300,65215020,832,832,832,832,0
|
|
20230718,142200,65215020,832,832,832,832,1
|
|
20230718,142100,65214188,830,831,831,830,4626
|
|
20230718,142000,61370696,832,832,832,832,10
|
|
20230718,141900,61362376,832,832,832,832,0
|
|
20230718,141800,61362376,832,832,832,832,10
|
|
20230718,141700,61354056,832,832,832,832,1927
|
|
20230718,141600,59750792,832,832,832,832,0
|
|
20230718,141500,59750792,832,832,832,832,0
|
|
20230718,141400,59750792,832,832,832,832,0
|
|
20230718,141300,59750792,832,832,832,832,90
|
|
20230718,141200,59675912,833,833,833,833,0
|
|
20230718,141100,59675912,833,834,834,833,1675
|
|
20230718,141000,58280633,834,836,836,834,3316
|
|
20230718,140900,55515087,835,835,835,835,1
|
|
20230718,140800,55514252,835,835,835,835,1
|
|
20230718,140700,55513417,836,836,836,836,0
|
|
20230718,140600,55513417,836,836,836,836,0
|
|
20230718,140500,55513417,836,836,836,836,10
|
|
20230718,140400,55505057,836,836,836,836,0
|
|
20230718,140300,55505057,836,836,836,836,0
|
|
20230718,140200,55505057,836,836,836,836,0
|
|
20230718,140100,55505057,836,836,836,836,0
|
|
20230718,140000,55505057,836,836,836,836,0
|
|
20230718,135900,55505057,836,836,836,836,0
|
|
20230718,135800,55505057,836,836,836,836,0
|
|
20230718,135700,55505057,836,836,836,836,0
|
|
20230718,135600,55505057,836,836,836,836,4
|
|
20230718,135500,55501713,836,836,836,836,1
|
|
20230718,135400,55500877,836,836,836,836,0
|
|
20230718,135300,55500877,836,836,836,836,0
|
|
20230718,135200,55500877,836,836,836,836,0
|
|
20230718,135100,55500877,836,836,836,836,0
|
|
20230718,135000,55500877,836,836,836,836,1
|
|
20230718,134900,55500041,836,836,836,836,0
|
|
20230718,134800,55500041,836,836,836,836,0
|
|
20230718,134700,55500041,836,836,836,836,0
|
|
20230718,134600,55500041,836,836,836,836,0
|
|
20230718,134500,55500041,836,836,836,836,0
|
|
20230718,134400,55500041,836,836,836,836,0
|
|
20230718,134300,55500041,836,836,836,836,0
|
|
20230718,134200,55500041,836,836,836,836,0
|
|
20230718,134100,55500041,836,836,836,836,1
|
|
20230718,134000,55499205,836,834,836,834,1201
|
|
20230718,133900,54497569,834,834,834,834,985
|
|
20230718,133800,53676079,834,834,834,834,0
|
|
20230718,133700,53676079,834,834,834,834,0
|
|
20230718,133600,53676079,834,834,834,834,5
|
|
20230718,133500,53671909,834,834,834,834,0
|
|
20230718,133400,53671909,834,834,834,834,5
|
|
20230718,133300,53667739,833,833,833,833,0
|
|
20230718,133200,53667739,833,833,833,833,0
|
|
20230718,133100,53667739,833,833,833,833,0
|
|
20230718,133000,53667739,833,833,833,833,0
|
|
20230718,132900,53667739,833,833,833,833,0
|
|
20230718,132800,53667739,833,833,833,833,0
|
|
20230718,132700,53667739,833,833,833,833,0
|
|
20230718,132600,53667739,833,833,833,833,0
|
|
20230718,132500,53667739,833,833,833,833,0
|
|
20230718,132400,53667739,833,833,833,833,0
|
|
20230718,132300,53667739,833,833,833,833,120
|
|
20230718,132200,53567779,833,833,833,833,0
|
|
20230718,132100,53567779,833,833,833,833,342
|
|
20230718,132000,53282893,834,834,834,834,3
|
|
20230718,131900,53280391,834,834,834,834,100
|
|
20230718,131800,53196991,834,834,834,834,374
|
|
20230718,131700,52885075,834,834,834,834,0
|
|
20230718,131600,52885075,834,834,834,834,500
|
|
20230718,131500,52468075,834,834,834,834,0
|
|
20230718,131400,52468075,834,834,834,834,0
|
|
20230718,131300,52468075,834,834,834,834,0
|
|
20230718,131200,52468075,834,834,834,834,0
|
|
20230718,131100,52468075,834,834,834,834,971
|
|
20230718,131000,51658261,835,835,835,835,0
|
|
20230718,130900,51658261,835,835,835,835,0
|
|
20230718,130800,51658261,835,835,835,835,0
|
|
20230718,130700,51658261,835,835,835,835,0
|
|
20230718,130600,51658261,835,835,835,835,0
|
|
20230718,130500,51658261,835,835,835,835,412
|
|
20230718,130400,51314241,836,836,836,836,0
|
|
20230718,130300,51314241,836,836,836,836,0
|
|
20230718,130200,51314241,836,836,836,836,0
|
|
20230718,130100,51314241,836,836,836,836,0
|
|
20230718,130000,51314241,836,836,836,836,0
|
|
20230718,125900,51314241,836,836,836,836,0
|
|
20230718,125800,51314241,836,836,836,836,0
|
|
20230718,125700,51314241,836,836,836,836,0
|
|
20230718,125600,51314241,836,836,836,836,0
|
|
20230718,125500,51314241,836,836,836,836,0
|
|
20230718,125400,51314241,836,836,836,836,100
|
|
20230718,125300,51230641,836,836,836,836,2
|
|
20230718,125200,51228969,836,836,836,836,6
|
|
20230718,125100,51223953,836,836,836,836,0
|
|
20230718,125000,51223953,836,836,836,836,600
|
|
20230718,124900,50722353,836,836,836,836,0
|
|
20230718,124800,50722353,836,836,836,836,0
|
|
20230718,124700,50722353,836,836,836,836,0
|
|
20230718,124600,50722353,836,836,836,836,300
|
|
20230718,124500,50471553,836,836,836,836,0
|
|
20230718,124400,50471553,836,835,836,835,41
|
|
20230718,124300,50437317,836,836,836,836,130
|
|
20230718,124200,50328637,836,836,836,836,35
|
|
20230718,124100,50299377,836,836,836,836,3
|
|
20230718,124000,50296869,836,836,836,836,1
|
|
20230718,123900,50296033,834,834,834,834,0
|
|
20230718,123800,50296033,834,834,834,834,0
|
|
20230718,123700,50296033,834,834,834,834,100
|
|
20230718,123600,50212633,837,837,837,837,0
|
|
20230718,123500,50212633,837,837,837,837,0
|
|
20230718,123400,50212633,837,837,837,837,0
|
|
20230718,123300,50212633,837,837,837,837,0
|
|
20230718,123200,50212633,837,837,837,837,0
|
|
20230718,123100,50212633,837,837,837,837,0
|
|
20230718,123000,50212633,837,837,837,837,0
|
|
20230718,122900,50212633,837,837,837,837,0
|
|
20230718,122800,50212633,837,837,837,837,0
|
|
20230718,122700,50212633,837,837,837,837,0
|
|
20230718,122600,50212633,837,837,837,837,0
|
|
20230718,122500,50212633,837,837,837,837,0
|
|
20230718,122400,50212633,837,837,837,837,0
|
|
20230718,122300,50212633,837,835,837,835,3840
|
|
20230718,122200,47006231,835,835,835,835,1000
|
|
20230718,122100,46171231,835,835,835,835,0
|
|
20230718,122000,46171231,835,835,835,835,0
|
|
20230718,121900,46171231,835,835,835,835,70
|
|
20230718,121800,46112781,835,835,835,835,0
|
|
20230718,121700,46112781,835,835,835,835,0
|
|
20230718,121600,46112781,835,835,835,835,1145
|
|
20230718,121500,45156706,836,836,836,836,112
|
|
20230718,121400,45063074,837,836,837,836,171
|
|
20230718,121300,44920117,837,836,837,836,351
|
|
20230718,121200,44626680,836,836,836,836,100
|
|
20230718,121100,44543080,837,837,837,837,0
|
|
20230718,121000,44543080,837,837,837,837,0
|
|
20230718,120900,44543080,837,837,837,837,143
|
|
20230718,120800,44423389,837,837,837,837,0
|
|
20230718,120700,44423389,837,837,837,837,1
|
|
20230718,120600,44422552,836,836,836,836,50
|
|
20230718,120500,44380752,836,836,836,836,0
|
|
20230718,120400,44380752,836,836,836,836,0
|
|
20230718,120300,44380752,836,836,836,836,0
|
|
20230718,120200,44380752,836,836,836,836,30
|
|
20230718,120100,44355672,836,836,836,836,0
|
|
20230718,120000,44355672,836,836,836,836,113
|
|
20230718,115900,44261204,837,837,837,837,4
|
|
20230718,115800,44257856,837,837,837,837,0
|
|
20230718,115700,44257856,837,837,837,837,20
|
|
20230718,115600,44241116,837,836,837,836,761
|
|
20230718,115500,43604459,837,837,837,837,1
|
|
20230718,115400,43603622,836,836,836,836,0
|
|
20230718,115300,43603622,836,836,836,836,2955
|
|
20230718,115200,41133242,836,836,836,836,0
|
|
20230718,115100,41133242,836,836,836,836,1
|
|
20230718,115000,41132406,837,837,837,837,6
|
|
20230718,114900,41127384,837,837,837,837,0
|
|
20230718,114800,41127384,837,836,837,836,5001
|
|
20230718,114700,36946547,836,836,836,836,0
|
|
20230718,114600,36946547,836,836,836,836,0
|
|
20230718,114500,36946547,836,837,837,836,2499
|
|
20230718,114400,34855336,841,841,841,841,57
|
|
20230718,114300,34807399,841,841,841,841,1
|
|
20230718,114200,34806558,838,839,839,838,3198
|
|
20230718,114100,32125614,841,841,841,841,0
|
|
20230718,114000,32125614,841,841,841,841,0
|
|
20230718,113900,32125614,841,841,841,841,1
|
|
20230718,113800,32124773,842,842,842,842,0
|
|
20230718,113700,32124773,842,842,842,842,0
|
|
20230718,113600,32124773,842,842,842,842,0
|
|
20230718,113500,32124773,842,842,842,842,0
|
|
20230718,113400,32124773,842,842,842,842,0
|
|
20230718,113300,32124773,842,842,842,842,0
|
|
20230718,113200,32124773,842,842,842,842,0
|
|
20230718,113100,32124773,842,839,842,839,1001
|
|
20230718,113000,31284931,839,839,839,839,10
|
|
20230718,112900,31276541,838,838,838,838,0
|
|
20230718,112800,31276541,838,838,838,838,75
|
|
20230718,112700,31213691,839,839,839,839,0
|
|
20230718,112600,31213691,839,839,839,839,0
|
|
20230718,112500,31213691,839,842,842,839,156
|
|
20230718,112400,31082804,839,839,839,839,6
|
|
20230718,112300,31077770,839,839,839,839,1460
|
|
20230718,112200,29852830,842,842,842,842,0
|
|
20230718,112100,29852830,842,842,842,842,0
|
|
20230718,112000,29852830,842,842,842,842,0
|
|
20230718,111900,29852830,842,842,842,842,0
|
|
20230718,111800,29852830,842,842,842,842,0
|
|
20230718,111700,29852830,842,842,842,842,2
|
|
20230718,111600,29851146,839,839,839,839,100
|
|
20230718,111500,29767246,842,842,842,842,0
|
|
20230718,111400,29767246,842,842,842,842,0
|
|
20230718,111300,29767246,842,842,842,842,0
|
|
20230718,111200,29767246,842,842,842,842,0
|
|
20230718,111100,29767246,842,842,842,842,1
|
|
20230718,111000,29766404,839,841,841,839,1131
|
|
20230718,110900,28816740,841,841,841,841,0
|
|
20230718,110800,28816740,841,841,841,841,0
|
|
20230718,110700,28816740,841,841,841,841,0
|
|
20230718,110600,28816740,841,841,841,841,0
|
|
20230718,110500,28816740,841,841,841,841,0
|
|
20230718,110400,28816740,841,841,841,841,0
|
|
20230718,110300,28816740,841,841,841,841,0
|
|
20230718,110200,28816740,841,841,841,841,0
|
|
20230718,110100,28816740,841,841,841,841,0
|
|
20230718,110000,28816740,841,841,841,841,0
|
|
20230718,105900,28816740,841,841,841,841,0
|
|
20230718,105800,28816740,841,841,841,841,0
|
|
20230718,105700,28816740,841,841,841,841,0
|
|
20230718,105600,28816740,841,840,841,840,3520
|
|
20230718,105500,25859938,841,841,841,841,0
|
|
20230718,105400,25859938,841,841,841,841,0
|
|
20230718,105300,25859938,841,841,841,841,0
|
|
20230718,105200,25859938,841,841,841,841,0
|
|
20230718,105100,25859938,841,841,841,841,0
|
|
20230718,105000,25859938,841,841,841,841,1
|
|
20230718,104900,25859097,840,840,840,840,2000
|
|
20230718,104800,24179097,840,840,840,840,1000
|
|
20230718,104700,23339097,840,840,840,840,9
|
|
20230718,104600,23331537,840,840,840,840,38
|
|
20230718,104500,23299617,840,841,841,840,1036
|
|
20230718,104400,22428377,841,841,841,841,2
|
|
20230718,104300,22426695,841,841,841,841,0
|
|
20230718,104200,22426695,841,841,841,841,0
|
|
20230718,104100,22426695,841,841,841,841,0
|
|
20230718,104000,22426695,841,841,841,841,0
|
|
20230718,103900,22426695,841,841,841,841,15
|
|
20230718,103800,22414080,840,840,840,840,9
|
|
20230718,103700,22406520,840,841,841,840,100
|
|
20230718,103600,22322460,840,840,840,840,36
|
|
20230718,103500,22292220,840,840,840,840,1000
|
|
20230718,103400,21452220,840,840,840,840,0
|
|
20230718,103300,21452220,840,840,840,840,0
|
|
20230718,103200,21452220,840,840,840,840,21
|
|
20230718,103100,21434580,841,841,841,841,288
|
|
20230718,103000,21192372,840,840,840,840,2
|
|
20230718,102900,21190692,841,841,841,840,31
|
|
20230718,102800,21164650,841,842,842,840,32
|
|
20230718,102700,21137764,840,840,840,840,800
|
|
20230718,102600,20465764,840,840,840,840,0
|
|
20230718,102500,20465764,840,840,840,840,500
|
|
20230718,102400,20045764,841,841,841,841,0
|
|
20230718,102300,20045764,841,841,841,841,0
|
|
20230718,102200,20045764,841,841,841,841,0
|
|
20230718,102100,20045764,841,841,841,841,3
|
|
20230718,102000,20043241,841,841,841,841,0
|
|
20230718,101900,20043241,841,841,841,841,16
|
|
20230718,101800,20029785,841,841,841,841,0
|
|
20230718,101700,20029785,841,841,841,841,3935
|
|
20230718,101600,16720450,841,841,841,841,1
|
|
20230718,101500,16719609,841,841,841,841,53
|
|
20230718,101400,16675036,843,843,843,843,0
|
|
20230718,101300,16675036,843,843,843,843,1
|
|
20230718,101200,16674193,841,841,841,841,0
|
|
20230718,101100,16674193,841,841,841,841,0
|
|
20230718,101000,16674193,841,841,841,841,0
|
|
20230718,100900,16674193,841,841,841,841,195
|
|
20230718,100800,16510198,841,841,841,841,0
|
|
20230718,100700,16510198,841,841,841,841,130
|
|
20230718,100600,16400868,843,843,843,843,20
|
|
20230718,100500,16384008,843,843,843,843,0
|
|
20230718,100400,16384008,843,843,843,843,0
|
|
20230718,100300,16384008,843,843,843,843,0
|
|
20230718,100200,16384008,843,843,843,843,0
|
|
20230718,100100,16384008,843,843,843,843,0
|
|
20230718,100000,16384008,843,843,843,843,10
|
|
20230718,095900,16375578,843,843,843,843,1
|
|
20230718,095800,16374735,843,843,843,843,0
|
|
20230718,095700,16374735,843,843,843,843,0
|
|
20230718,095600,16374735,843,843,843,843,0
|
|
20230718,095500,16374735,843,843,843,843,0
|
|
20230718,095400,16374735,843,843,843,843,0
|
|
20230718,095300,16374735,843,843,843,843,0
|
|
20230718,095200,16374735,843,841,843,841,49
|
|
20230718,095100,16333524,843,841,843,841,20
|
|
20230718,095000,16316686,843,841,843,841,19
|
|
20230718,094900,16300705,841,841,841,841,60
|
|
20230718,094800,16250245,843,841,843,841,284
|
|
20230718,094700,16011397,841,841,841,841,742
|
|
20230718,094600,15387375,843,843,843,843,0
|
|
20230718,094500,15387375,843,843,843,843,0
|
|
20230718,094400,15387375,843,843,843,843,0
|
|
20230718,094300,15387375,843,843,843,843,3
|
|
20230718,094200,15384846,841,841,841,841,0
|
|
20230718,094100,15384846,841,841,841,841,0
|
|
20230718,094000,15384846,841,841,841,841,55
|
|
20230718,093900,15338591,843,843,843,843,0
|
|
20230718,093800,15338591,843,842,843,842,3859
|
|
20230718,093700,12088632,842,842,842,842,4
|
|
20230718,093600,12085264,841,841,841,841,2278
|
|
20230718,093500,10169466,842,842,842,842,1
|
|
20230718,093400,10168624,842,842,842,842,78
|
|
20230718,093300,10102948,842,842,842,842,20
|
|
20230718,093200,10086108,842,842,842,842,0
|
|
20230718,093100,10086108,842,842,842,842,1012
|
|
20230718,093000,9234004,842,842,842,842,0
|
|
20230718,092900,9234004,842,842,842,842,0
|
|
20230718,092800,9234004,842,842,842,842,1000
|
|
20230718,092700,8392004,842,842,842,842,1000
|
|
20230718,092600,7550004,843,842,843,842,1036
|
|
20230718,092500,6677656,841,841,841,841,0
|
|
20230718,092400,6677656,841,841,841,841,0
|
|
20230718,092300,6677656,841,841,841,841,0
|
|
20230718,092200,6677656,841,841,841,841,0
|
|
20230718,092100,6677656,841,841,841,841,0
|
|
20230718,092000,6677656,841,842,842,841,24
|
|
20230718,091900,6657471,842,841,842,841,3
|
|
20230718,091800,6654947,841,842,842,841,2459
|
|
20230718,091700,4585760,843,843,845,843,128
|
|
20230718,091600,4477800,843,843,843,843,160
|
|
20230718,091500,4342920,843,843,843,843,100
|
|
20230718,091400,4258620,843,843,843,843,0
|
|
20230718,091300,4258620,843,843,843,843,0
|
|
20230718,091200,4258620,843,843,843,843,0
|
|
20230718,091100,4258620,843,843,843,843,900
|
|
20230718,091000,3499920,843,843,843,843,0
|
|
20230718,090900,3499920,843,844,844,843,3261
|
|
20230718,090800,747702,844,844,844,844,0
|
|
20230718,090700,747702,844,844,844,844,0
|
|
20230718,090600,747702,844,844,844,844,335
|
|
20230718,090500,464962,845,845,845,845,200
|
|
20230718,090400,295962,845,845,845,845,100
|
|
20230718,090300,211462,845,845,845,845,0
|
|
20230718,090200,211462,845,845,845,845,40
|
|
20230718,090100,177662,853,850,853,850,60
|
|
20230718,090000,126656,853,850,853,850,149
|