606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190300,157249796,999,999,999,999,3447
|
|
20230818,190200,157249796,999,999,999,999,0
|
|
20230818,190100,157249796,999,999,999,999,0
|
|
20230818,190000,157249796,999,999,999,999,0
|
|
20230818,185900,157249796,999,999,999,999,0
|
|
20230818,185800,157249796,999,999,999,999,0
|
|
20230818,185700,157249796,999,999,999,999,0
|
|
20230818,185600,157249796,999,999,999,999,0
|
|
20230818,185500,157249796,999,999,999,999,0
|
|
20230818,185400,157249796,999,999,999,999,0
|
|
20230818,185300,157249796,999,999,999,999,0
|
|
20230818,185200,157249796,999,999,999,999,0
|
|
20230818,185100,157249796,999,999,999,999,0
|
|
20230818,185000,157249796,999,999,999,999,0
|
|
20230818,184900,157249796,999,999,999,999,0
|
|
20230818,184800,157249796,999,999,999,999,0
|
|
20230818,184700,157249796,999,999,999,999,0
|
|
20230818,184600,157249796,999,999,999,999,0
|
|
20230818,184500,157249796,999,999,999,999,0
|
|
20230818,184400,157249796,999,999,999,999,0
|
|
20230818,184300,157249796,999,999,999,999,0
|
|
20230818,184200,157249796,999,999,999,999,0
|
|
20230818,184100,157249796,999,999,999,999,0
|
|
20230818,184000,157249796,999,999,999,999,0
|
|
20230818,183900,157249796,999,999,999,999,0
|
|
20230818,183800,157249796,999,999,999,999,0
|
|
20230818,183700,157249796,999,999,999,999,0
|
|
20230818,183600,157249796,999,999,999,999,0
|
|
20230818,183500,157249796,999,999,999,999,0
|
|
20230818,183400,157249796,999,999,999,999,0
|
|
20230818,183300,157249796,999,999,999,999,3447
|
|
20230818,183200,157249796,999,999,999,999,0
|
|
20230818,183100,157249796,999,999,999,999,0
|
|
20230818,183000,157249796,999,999,999,999,0
|
|
20230818,182900,157249796,999,999,999,999,0
|
|
20230818,182800,157249796,999,999,999,999,0
|
|
20230818,182700,157249796,999,999,999,999,0
|
|
20230818,182600,157249796,999,999,999,999,0
|
|
20230818,182500,157249796,999,999,999,999,0
|
|
20230818,182400,157249796,999,999,999,999,0
|
|
20230818,182300,157249796,999,999,999,999,0
|
|
20230818,182200,157249796,999,999,999,999,0
|
|
20230818,182100,157249796,999,999,999,999,0
|
|
20230818,182000,157249796,999,999,999,999,0
|
|
20230818,181900,157249796,999,999,999,999,0
|
|
20230818,181800,157249796,999,999,999,999,0
|
|
20230818,181700,157249796,999,999,999,999,0
|
|
20230818,181600,157249796,999,999,999,999,0
|
|
20230818,181500,157249796,999,999,999,999,0
|
|
20230818,181400,157249796,999,999,999,999,0
|
|
20230818,181300,157249796,999,999,999,999,0
|
|
20230818,181200,157249796,999,999,999,999,0
|
|
20230818,181100,157249796,999,999,999,999,0
|
|
20230818,181000,157249796,999,999,999,999,0
|
|
20230818,180900,157249796,999,999,999,999,0
|
|
20230818,180800,157249796,999,999,999,999,0
|
|
20230818,180700,157249796,999,999,999,999,0
|
|
20230818,180600,157249796,999,999,999,999,0
|
|
20230818,180500,157249796,999,999,999,999,0
|
|
20230818,180400,157249796,999,999,999,999,0
|
|
20230818,180300,157249796,999,999,999,999,3447
|
|
20230818,180200,157249796,999,999,999,999,0
|
|
20230818,180100,157249796,999,999,999,999,0
|
|
20230818,180000,157249796,999,999,999,999,0
|
|
20230818,175900,157249796,999,999,999,999,0
|
|
20230818,175800,157249796,999,999,999,999,0
|
|
20230818,175700,157249796,999,999,999,999,0
|
|
20230818,175600,157249796,999,999,999,999,0
|
|
20230818,175500,157249796,999,999,999,999,0
|
|
20230818,175400,157249796,999,999,999,999,0
|
|
20230818,175300,157249796,999,999,999,999,0
|
|
20230818,175200,157249796,999,999,999,999,0
|
|
20230818,175100,157249796,999,999,999,999,0
|
|
20230818,175000,157249796,999,999,999,999,0
|
|
20230818,174900,157249796,999,999,999,999,0
|
|
20230818,174800,157249796,999,999,999,999,0
|
|
20230818,174700,157249796,999,999,999,999,0
|
|
20230818,174600,157249796,999,999,999,999,0
|
|
20230818,174500,157249796,999,999,999,999,0
|
|
20230818,174400,157249796,999,999,999,999,0
|
|
20230818,174300,157249796,999,999,999,999,0
|
|
20230818,174200,157249796,999,999,999,999,0
|
|
20230818,174100,157249796,999,999,999,999,0
|
|
20230818,174000,157249796,999,999,999,999,0
|
|
20230818,173900,157249796,999,999,999,999,0
|
|
20230818,173800,157249796,999,999,999,999,0
|
|
20230818,173700,157249796,999,999,999,999,0
|
|
20230818,173600,157249796,999,999,999,999,0
|
|
20230818,173500,157249796,999,999,999,999,0
|
|
20230818,173400,157249796,999,999,999,999,0
|
|
20230818,173300,157249796,999,999,999,999,3447
|
|
20230818,173200,157249796,999,999,999,999,0
|
|
20230818,173100,157249796,999,999,999,999,0
|
|
20230818,173000,157249796,999,999,999,999,0
|
|
20230818,172900,157249796,999,999,999,999,0
|
|
20230818,172800,157249796,999,999,999,999,0
|
|
20230818,172700,157249796,999,999,999,999,0
|
|
20230818,172600,157249796,999,999,999,999,0
|
|
20230818,172500,157249796,999,999,999,999,0
|
|
20230818,172400,157249796,999,999,999,999,0
|
|
20230818,172300,157249796,999,999,999,999,0
|
|
20230818,172200,157249796,999,999,999,999,0
|
|
20230818,172100,157249796,999,999,999,999,0
|
|
20230818,172000,157249796,999,999,999,999,0
|
|
20230818,171900,157249796,999,999,999,999,0
|
|
20230818,171800,157249796,999,999,999,999,0
|
|
20230818,171700,157249796,999,999,999,999,0
|
|
20230818,171600,157249796,999,999,999,999,0
|
|
20230818,171500,157249796,999,999,999,999,0
|
|
20230818,171400,157249796,999,999,999,999,0
|
|
20230818,171300,157249796,999,999,999,999,0
|
|
20230818,171200,157249796,999,999,999,999,0
|
|
20230818,171100,157249796,999,999,999,999,0
|
|
20230818,171000,157249796,999,999,999,999,0
|
|
20230818,170900,157249796,999,999,999,999,0
|
|
20230818,170800,157249796,999,999,999,999,0
|
|
20230818,170700,157249796,999,999,999,999,0
|
|
20230818,170600,157249796,999,999,999,999,0
|
|
20230818,170500,157249796,999,999,999,999,0
|
|
20230818,170400,157249796,999,999,999,999,0
|
|
20230818,170300,157249796,999,999,999,999,3447
|
|
20230818,170200,157249796,999,999,999,999,0
|
|
20230818,170100,157249796,999,999,999,999,0
|
|
20230818,170000,157249796,999,999,999,999,0
|
|
20230818,165900,157249796,999,999,999,999,0
|
|
20230818,165800,157249796,999,999,999,999,0
|
|
20230818,165700,157249796,999,999,999,999,0
|
|
20230818,165600,157249796,999,999,999,999,0
|
|
20230818,165500,157249796,999,999,999,999,0
|
|
20230818,165400,157249796,999,999,999,999,0
|
|
20230818,165300,157249796,999,999,999,999,0
|
|
20230818,165200,157249796,999,999,999,999,0
|
|
20230818,165100,157249796,999,999,999,999,0
|
|
20230818,165000,157249796,999,999,999,999,0
|
|
20230818,164900,157249796,999,999,999,999,0
|
|
20230818,164800,157249796,999,999,999,999,0
|
|
20230818,164700,157249796,999,999,999,999,0
|
|
20230818,164600,157249796,999,999,999,999,0
|
|
20230818,164500,157249796,999,999,999,999,0
|
|
20230818,164400,157249796,999,999,999,999,0
|
|
20230818,164300,157249796,999,999,999,999,0
|
|
20230818,164200,157249796,999,999,999,999,0
|
|
20230818,164100,157249796,999,999,999,999,0
|
|
20230818,164000,157249796,999,999,999,999,0
|
|
20230818,163900,157249796,999,999,999,999,0
|
|
20230818,163800,157249796,999,999,999,999,0
|
|
20230818,163700,157249796,999,999,999,999,0
|
|
20230818,163600,157249796,999,999,999,999,0
|
|
20230818,163500,157249796,999,999,999,999,0
|
|
20230818,163400,157249796,999,999,999,999,0
|
|
20230818,163300,157249796,999,999,999,999,3447
|
|
20230818,163200,157249796,999,999,999,999,0
|
|
20230818,163100,157249796,999,999,999,999,0
|
|
20230818,163000,157249796,999,999,999,999,0
|
|
20230818,162900,157249796,999,999,999,999,0
|
|
20230818,162800,157249796,999,999,999,999,0
|
|
20230818,162700,157249796,999,999,999,999,0
|
|
20230818,162600,157249796,999,999,999,999,0
|
|
20230818,162500,157249796,999,999,999,999,0
|
|
20230818,162400,157249796,999,999,999,999,0
|
|
20230818,162300,157249796,999,999,999,999,0
|
|
20230818,162200,157249796,999,999,999,999,0
|
|
20230818,162100,157249796,999,999,999,999,0
|
|
20230818,162000,157249796,999,999,999,999,0
|
|
20230818,161900,157249796,999,999,999,999,0
|
|
20230818,161800,157249796,999,999,999,999,0
|
|
20230818,161700,157249796,999,999,999,999,0
|
|
20230818,161600,157249796,999,999,999,999,0
|
|
20230818,161500,157249796,999,999,999,999,0
|
|
20230818,161400,157249796,999,999,999,999,0
|
|
20230818,161300,157249796,999,999,999,999,0
|
|
20230818,161200,157249796,999,999,999,999,0
|
|
20230818,161100,157249796,999,999,999,999,0
|
|
20230818,161000,157249796,999,999,999,999,0
|
|
20230818,160900,157249796,999,999,999,999,0
|
|
20230818,160800,157249796,999,999,999,999,0
|
|
20230818,160700,157249796,999,999,999,999,0
|
|
20230818,160600,157249796,999,999,999,999,0
|
|
20230818,160500,157249796,999,999,999,999,0
|
|
20230818,160400,157249796,999,999,999,999,0
|
|
20230818,160300,157249796,999,999,999,999,3447
|
|
20230818,160200,157249796,999,999,999,999,0
|
|
20230818,160100,157249796,999,999,999,999,0
|
|
20230818,160000,157249796,999,999,999,999,0
|
|
20230818,155900,157249796,999,999,999,999,0
|
|
20230818,155800,157249796,999,999,999,999,0
|
|
20230818,155700,157249796,999,999,999,999,0
|
|
20230818,155600,157249796,999,999,999,999,0
|
|
20230818,155500,157249796,999,999,999,999,0
|
|
20230818,155400,157249796,999,999,999,999,0
|
|
20230818,155300,157249796,999,999,999,999,0
|
|
20230818,155200,157249796,999,999,999,999,0
|
|
20230818,155100,157249796,999,999,999,999,0
|
|
20230818,155000,157249796,999,999,999,999,0
|
|
20230818,154900,157249796,999,999,999,999,0
|
|
20230818,154800,157249796,999,999,999,999,0
|
|
20230818,154700,157249796,999,999,999,999,0
|
|
20230818,154600,157249796,999,999,999,999,0
|
|
20230818,154500,157249796,999,999,999,999,0
|
|
20230818,154400,157249796,999,999,999,999,0
|
|
20230818,154300,157249796,999,999,999,999,0
|
|
20230818,154200,157249796,999,999,999,999,0
|
|
20230818,154100,157249796,999,999,999,999,0
|
|
20230818,154000,157249796,999,999,999,999,0
|
|
20230818,153900,157249796,999,999,999,999,0
|
|
20230818,153800,157249796,999,999,999,999,0
|
|
20230818,153700,157249796,999,999,999,999,0
|
|
20230818,153600,157249796,999,999,999,999,0
|
|
20230818,153500,157249796,999,999,999,999,0
|
|
20230818,153400,157249796,999,999,999,999,0
|
|
20230818,153300,157249796,999,999,999,999,3447
|
|
20230818,153200,157249796,999,999,999,999,0
|
|
20230818,153100,157249796,999,999,999,999,0
|
|
20230818,153000,157249796,999,999,999,999,3447
|
|
20230818,152900,153806243,995,995,995,995,0
|
|
20230818,152800,153806243,995,995,995,995,0
|
|
20230818,152700,153806243,995,995,995,995,0
|
|
20230818,152600,153806243,995,995,995,995,0
|
|
20230818,152500,153806243,995,995,995,995,0
|
|
20230818,152400,153806243,995,995,995,995,0
|
|
20230818,152300,153806243,995,995,995,995,0
|
|
20230818,152200,153806243,995,995,995,995,0
|
|
20230818,152100,153806243,995,995,995,995,0
|
|
20230818,152000,153806243,995,995,995,995,0
|
|
20230818,151900,153806243,995,981,999,981,5853
|
|
20230818,151800,148032940,981,980,981,980,6003
|
|
20230818,151700,142149955,981,981,981,981,0
|
|
20230818,151600,142149955,981,974,981,974,22
|
|
20230818,151500,142128520,981,980,981,975,9644
|
|
20230818,151400,132682981,980,979,980,979,7332
|
|
20230818,151300,125499095,979,977,979,977,4600
|
|
20230818,151200,120999649,978,978,978,978,0
|
|
20230818,151100,120999649,978,978,978,978,0
|
|
20230818,151000,120999649,978,978,978,978,0
|
|
20230818,150900,120999649,978,978,978,978,11
|
|
20230818,150800,120988891,978,978,978,978,10
|
|
20230818,150700,120979111,978,975,978,975,1102
|
|
20230818,150600,119903314,969,970,976,969,10275
|
|
20230818,150500,109936832,977,974,977,974,2021
|
|
20230818,150400,107965530,975,974,975,974,200
|
|
20230818,150300,107770729,974,973,974,973,41
|
|
20230818,150200,107730835,973,973,973,969,51
|
|
20230818,150100,107681332,975,975,975,975,0
|
|
20230818,150000,107681332,975,971,975,971,2871
|
|
20230818,145900,104892495,971,971,971,971,552
|
|
20230818,145800,104356503,971,970,971,970,2663
|
|
20230818,145700,101773210,971,969,971,969,2112
|
|
20230818,145600,99725841,969,969,969,969,774
|
|
20230818,145500,98975835,969,969,969,969,114
|
|
20230818,145400,98865369,966,966,966,966,200
|
|
20230818,145300,98672169,969,967,969,967,448
|
|
20230818,145200,98238657,969,969,969,969,112
|
|
20230818,145100,98130129,969,969,969,969,3
|
|
20230818,145000,98127222,969,967,969,967,1000
|
|
20230818,144900,97159341,967,966,967,966,2001
|
|
20230818,144800,95225754,966,966,966,966,0
|
|
20230818,144700,95225754,966,966,966,966,0
|
|
20230818,144600,95225754,966,966,966,966,0
|
|
20230818,144500,95225754,966,966,966,966,0
|
|
20230818,144400,95225754,966,966,966,966,0
|
|
20230818,144300,95225754,966,966,966,966,0
|
|
20230818,144200,95225754,966,966,966,966,0
|
|
20230818,144100,95225754,966,966,966,966,0
|
|
20230818,144000,95225754,966,964,966,964,400
|
|
20230818,143900,94840152,963,963,963,963,1
|
|
20230818,143800,94839189,964,964,964,964,0
|
|
20230818,143700,94839189,964,964,964,964,1
|
|
20230818,143600,94838225,962,962,962,962,0
|
|
20230818,143500,94838225,962,962,962,962,1435
|
|
20230818,143400,93457755,963,963,963,963,0
|
|
20230818,143300,93457755,963,963,963,963,565
|
|
20230818,143200,92913660,965,965,965,965,1
|
|
20230818,143100,92912695,963,963,963,963,0
|
|
20230818,143000,92912695,963,963,963,963,0
|
|
20230818,142900,92912695,963,963,963,963,0
|
|
20230818,142800,92912695,963,963,963,963,0
|
|
20230818,142700,92912695,963,963,963,963,0
|
|
20230818,142600,92912695,963,963,963,963,0
|
|
20230818,142500,92912695,963,963,963,963,0
|
|
20230818,142400,92912695,963,963,963,963,0
|
|
20230818,142300,92912695,963,963,963,963,0
|
|
20230818,142200,92912695,963,963,963,963,0
|
|
20230818,142100,92912695,963,963,963,963,0
|
|
20230818,142000,92912695,963,963,963,963,2
|
|
20230818,141900,92910769,964,964,964,964,0
|
|
20230818,141800,92910769,964,964,964,964,0
|
|
20230818,141700,92910769,964,964,964,964,0
|
|
20230818,141600,92910769,964,964,964,964,399
|
|
20230818,141500,92526133,964,964,964,964,0
|
|
20230818,141400,92526133,964,964,964,964,2
|
|
20230818,141300,92524205,964,964,964,964,0
|
|
20230818,141200,92524205,964,964,964,964,0
|
|
20230818,141100,92524205,964,964,964,964,0
|
|
20230818,141000,92524205,964,964,964,964,0
|
|
20230818,140900,92524205,964,963,964,963,864
|
|
20230818,140800,91691311,963,963,963,963,0
|
|
20230818,140700,91691311,963,963,963,963,1
|
|
20230818,140600,91690348,963,963,963,963,27
|
|
20230818,140500,91664347,964,964,964,964,0
|
|
20230818,140400,91664347,964,964,964,964,0
|
|
20230818,140300,91664347,964,964,964,964,0
|
|
20230818,140200,91664347,964,964,964,964,0
|
|
20230818,140100,91664347,964,964,964,964,0
|
|
20230818,140000,91664347,964,964,964,964,1
|
|
20230818,135900,91663383,964,964,964,964,0
|
|
20230818,135800,91663383,964,964,964,964,16
|
|
20230818,135700,91647959,964,964,964,964,0
|
|
20230818,135600,91647959,964,964,964,964,0
|
|
20230818,135500,91647959,964,964,964,964,6
|
|
20230818,135400,91642175,964,964,964,964,500
|
|
20230818,135300,91160175,964,964,964,964,0
|
|
20230818,135200,91160175,964,964,964,964,0
|
|
20230818,135100,91160175,964,964,964,964,0
|
|
20230818,135000,91160175,964,964,964,964,0
|
|
20230818,134900,91160175,964,964,964,964,1
|
|
20230818,134800,91159211,965,965,965,965,0
|
|
20230818,134700,91159211,965,965,965,965,0
|
|
20230818,134600,91159211,965,965,965,965,0
|
|
20230818,134500,91159211,965,965,965,965,100
|
|
20230818,134400,91062711,965,965,965,965,5
|
|
20230818,134300,91057886,965,965,965,965,0
|
|
20230818,134200,91057886,965,964,965,964,2500
|
|
20230818,134100,88646716,965,965,965,965,0
|
|
20230818,134000,88646716,965,965,965,965,0
|
|
20230818,133900,88646716,965,965,965,965,1
|
|
20230818,133800,88645751,962,962,962,962,0
|
|
20230818,133700,88645751,962,962,962,962,3
|
|
20230818,133600,88642865,965,965,965,965,0
|
|
20230818,133500,88642865,965,963,965,963,6034
|
|
20230818,133400,82831528,963,963,963,963,14
|
|
20230818,133300,82818046,963,963,963,963,0
|
|
20230818,133200,82818046,963,961,963,961,2730
|
|
20230818,133100,80192435,961,961,961,961,83
|
|
20230818,133000,80112672,962,962,962,962,0
|
|
20230818,132900,80112672,962,962,962,962,100
|
|
20230818,132800,80016472,963,963,963,963,5
|
|
20230818,132700,80011657,963,963,963,963,0
|
|
20230818,132600,80011657,963,963,963,963,0
|
|
20230818,132500,80011657,963,963,963,963,25
|
|
20230818,132400,79987582,963,963,963,963,0
|
|
20230818,132300,79987582,963,963,963,963,0
|
|
20230818,132200,79987582,963,963,963,963,0
|
|
20230818,132100,79987582,963,963,963,963,0
|
|
20230818,132000,79987582,963,963,963,963,2
|
|
20230818,131900,79985656,963,963,963,963,0
|
|
20230818,131800,79985656,963,963,963,963,0
|
|
20230818,131700,79985656,963,963,963,963,0
|
|
20230818,131600,79985656,963,963,963,963,0
|
|
20230818,131500,79985656,963,963,963,963,1000
|
|
20230818,131400,79022656,963,963,963,963,1001
|
|
20230818,131300,78058693,963,963,963,963,0
|
|
20230818,131200,78058693,963,963,963,963,0
|
|
20230818,131100,78058693,963,963,963,963,0
|
|
20230818,131000,78058693,963,963,963,963,0
|
|
20230818,130900,78058693,963,963,963,963,1
|
|
20230818,130800,78057730,960,963,963,960,1385
|
|
20230818,130700,76728074,964,964,964,964,0
|
|
20230818,130600,76728074,964,964,964,964,7
|
|
20230818,130500,76721326,964,964,964,964,1
|
|
20230818,130400,76720362,965,965,965,965,0
|
|
20230818,130300,76720362,965,965,965,965,1
|
|
20230818,130200,76719397,961,961,961,961,0
|
|
20230818,130100,76719397,961,963,963,961,381
|
|
20230818,130000,76353240,965,965,965,965,8
|
|
20230818,125900,76345520,965,965,965,965,0
|
|
20230818,125800,76345520,965,965,965,965,65
|
|
20230818,125700,76282795,965,965,965,965,85
|
|
20230818,125600,76200770,965,965,965,965,371
|
|
20230818,125500,75842755,965,965,965,965,2
|
|
20230818,125400,75840825,965,965,965,965,1
|
|
20230818,125300,75839860,964,964,964,964,1
|
|
20230818,125200,75838896,965,964,965,964,3
|
|
20230818,125100,75836003,965,965,965,965,0
|
|
20230818,125000,75836003,965,965,965,965,4
|
|
20230818,124900,75832143,965,965,965,965,1
|
|
20230818,124800,75831178,966,966,966,966,0
|
|
20230818,124700,75831178,966,966,966,966,0
|
|
20230818,124600,75831178,966,966,966,966,0
|
|
20230818,124500,75831178,966,966,966,966,0
|
|
20230818,124400,75831178,966,966,966,966,0
|
|
20230818,124300,75831178,966,966,966,966,0
|
|
20230818,124200,75831178,966,966,966,966,0
|
|
20230818,124100,75831178,966,966,966,966,0
|
|
20230818,124000,75831178,966,966,966,966,0
|
|
20230818,123900,75831178,966,966,966,966,0
|
|
20230818,123800,75831178,966,966,966,966,0
|
|
20230818,123700,75831178,966,966,966,966,0
|
|
20230818,123600,75831178,966,962,966,962,541
|
|
20230818,123500,75310732,962,962,962,962,1
|
|
20230818,123400,75309770,962,962,962,962,0
|
|
20230818,123300,75309770,962,962,962,962,0
|
|
20230818,123200,75309770,962,962,962,962,0
|
|
20230818,123100,75309770,962,962,962,962,0
|
|
20230818,123000,75309770,962,964,964,962,7000
|
|
20230818,122900,68569848,966,966,966,966,0
|
|
20230818,122800,68569848,966,966,966,966,10
|
|
20230818,122700,68560188,966,966,966,966,0
|
|
20230818,122600,68560188,966,966,966,966,0
|
|
20230818,122500,68560188,966,966,966,966,0
|
|
20230818,122400,68560188,966,966,966,966,0
|
|
20230818,122300,68560188,966,966,966,966,91
|
|
20230818,122200,68472282,966,966,966,966,0
|
|
20230818,122100,68472282,966,966,966,966,0
|
|
20230818,122000,68472282,966,966,966,966,0
|
|
20230818,121900,68472282,966,966,966,966,2
|
|
20230818,121800,68470350,966,966,966,966,0
|
|
20230818,121700,68470350,966,966,966,966,0
|
|
20230818,121600,68470350,966,966,966,966,0
|
|
20230818,121500,68470350,966,966,966,966,0
|
|
20230818,121400,68470350,966,966,966,966,0
|
|
20230818,121300,68470350,966,966,966,966,1
|
|
20230818,121200,68469384,966,966,966,966,0
|
|
20230818,121100,68469384,966,963,966,963,8
|
|
20230818,121000,68461677,966,966,966,966,0
|
|
20230818,120900,68461677,966,966,966,966,0
|
|
20230818,120800,68461677,966,966,966,966,0
|
|
20230818,120700,68461677,966,966,966,966,0
|
|
20230818,120600,68461677,966,966,966,966,0
|
|
20230818,120500,68461677,966,966,966,966,1
|
|
20230818,120400,68460711,963,963,963,963,0
|
|
20230818,120300,68460711,963,963,963,963,1
|
|
20230818,120200,68459748,963,963,963,963,1
|
|
20230818,120100,68458785,963,963,963,963,0
|
|
20230818,120000,68458785,963,963,963,963,0
|
|
20230818,115900,68458785,963,965,965,963,62
|
|
20230818,115800,68399054,966,966,966,966,0
|
|
20230818,115700,68399054,966,966,966,966,1
|
|
20230818,115600,68398088,965,965,965,965,3
|
|
20230818,115500,68395193,965,965,965,965,0
|
|
20230818,115400,68395193,965,965,965,965,10
|
|
20230818,115300,68385543,966,966,966,966,5
|
|
20230818,115200,68380713,966,966,966,966,0
|
|
20230818,115100,68380713,966,966,966,966,0
|
|
20230818,115000,68380713,966,966,966,966,0
|
|
20230818,114900,68380713,966,966,966,966,20
|
|
20230818,114800,68361393,966,966,966,966,0
|
|
20230818,114700,68361393,966,966,966,966,0
|
|
20230818,114600,68361393,966,968,968,966,630
|
|
20230818,114500,67752690,970,970,970,970,0
|
|
20230818,114400,67752690,970,970,970,970,0
|
|
20230818,114300,67752690,970,970,970,970,0
|
|
20230818,114200,67752690,970,970,970,970,0
|
|
20230818,114100,67752690,970,970,970,970,0
|
|
20230818,114000,67752690,970,970,970,970,9
|
|
20230818,113900,67743960,970,970,970,970,7
|
|
20230818,113800,67737170,970,970,970,970,0
|
|
20230818,113700,67737170,970,970,970,970,0
|
|
20230818,113600,67737170,970,970,970,970,1
|
|
20230818,113500,67736200,970,970,970,970,0
|
|
20230818,113400,67736200,970,970,970,970,0
|
|
20230818,113300,67736200,970,970,970,970,0
|
|
20230818,113200,67736200,970,970,970,970,16
|
|
20230818,113100,67720680,970,970,970,970,1
|
|
20230818,113000,67719710,971,971,971,971,0
|
|
20230818,112900,67719710,971,971,971,971,0
|
|
20230818,112800,67719710,971,971,971,971,0
|
|
20230818,112700,67719710,971,971,971,971,0
|
|
20230818,112600,67719710,971,972,972,971,2
|
|
20230818,112500,67717767,972,971,972,971,10
|
|
20230818,112400,67708055,971,972,972,966,13
|
|
20230818,112300,67695435,972,972,972,972,0
|
|
20230818,112200,67695435,972,972,972,972,0
|
|
20230818,112100,67695435,972,972,972,972,0
|
|
20230818,112000,67695435,972,972,972,972,309
|
|
20230818,111900,67395087,972,972,972,972,4
|
|
20230818,111800,67391199,972,972,972,972,7600
|
|
20230818,111700,60003999,972,971,972,971,1500
|
|
20230818,111600,58547485,971,969,971,969,3311
|
|
20230818,111500,55335792,970,970,970,970,0
|
|
20230818,111400,55335792,970,970,970,970,0
|
|
20230818,111300,55335792,970,970,970,970,0
|
|
20230818,111200,55335792,970,970,970,970,0
|
|
20230818,111100,55335792,970,970,970,970,0
|
|
20230818,111000,55335792,970,970,970,970,1111
|
|
20230818,110900,54258122,970,970,970,970,1
|
|
20230818,110800,54257152,966,966,966,966,5912
|
|
20230818,110700,48546160,970,970,970,970,12
|
|
20230818,110600,48534520,970,970,970,970,0
|
|
20230818,110500,48534520,970,970,970,970,0
|
|
20230818,110400,48534520,970,970,970,970,0
|
|
20230818,110300,48534520,970,967,970,967,3
|
|
20230818,110200,48531613,967,963,970,963,3
|
|
20230818,110100,48528713,970,970,970,970,0
|
|
20230818,110000,48528713,970,970,970,970,0
|
|
20230818,105900,48528713,970,970,970,970,40
|
|
20230818,105800,48489913,970,966,970,966,400
|
|
20230818,105700,48103385,966,962,966,962,4023
|
|
20230818,105600,44223537,962,962,962,962,0
|
|
20230818,105500,44223537,962,962,962,962,0
|
|
20230818,105400,44223537,962,962,962,962,0
|
|
20230818,105300,44223537,962,962,962,962,10
|
|
20230818,105200,44213917,956,963,964,956,202
|
|
20230818,105100,44020790,956,956,956,956,0
|
|
20230818,105000,44020790,956,956,956,956,1
|
|
20230818,104900,44019834,964,964,964,964,0
|
|
20230818,104800,44019834,964,964,964,964,0
|
|
20230818,104700,44019834,964,962,964,962,28
|
|
20230818,104600,43992860,955,962,962,955,350
|
|
20230818,104500,43658099,964,964,964,964,1
|
|
20230818,104400,43657135,965,965,965,965,0
|
|
20230818,104300,43657135,965,965,965,965,20
|
|
20230818,104200,43637835,965,965,965,965,88
|
|
20230818,104100,43552915,965,965,965,965,0
|
|
20230818,104000,43552915,965,965,965,965,0
|
|
20230818,103900,43552915,965,965,965,965,0
|
|
20230818,103800,43552915,965,963,965,963,14
|
|
20230818,103700,43539422,963,961,963,961,5000
|
|
20230818,103600,38731219,962,962,962,962,0
|
|
20230818,103500,38731219,962,962,962,962,0
|
|
20230818,103400,38731219,962,962,962,962,0
|
|
20230818,103300,38731219,962,962,962,962,0
|
|
20230818,103200,38731219,962,962,962,962,0
|
|
20230818,103100,38731219,962,962,962,962,0
|
|
20230818,103000,38731219,962,962,962,962,8
|
|
20230818,102900,38723523,962,962,962,962,0
|
|
20230818,102800,38723523,962,962,962,962,10
|
|
20230818,102700,38713903,962,962,962,962,0
|
|
20230818,102600,38713903,962,962,962,962,0
|
|
20230818,102500,38713903,962,962,962,962,0
|
|
20230818,102400,38713903,962,961,962,961,2
|
|
20230818,102300,38711980,954,954,954,954,1
|
|
20230818,102200,38711026,962,962,962,962,0
|
|
20230818,102100,38711026,962,962,962,962,0
|
|
20230818,102000,38711026,962,962,962,962,1
|
|
20230818,101900,38710064,962,954,962,954,3
|
|
20230818,101800,38707187,962,957,962,957,5000
|
|
20230818,101700,33904327,957,957,957,957,2
|
|
20230818,101600,33902413,952,952,952,952,0
|
|
20230818,101500,33902413,952,952,952,952,0
|
|
20230818,101400,33902413,952,952,952,952,0
|
|
20230818,101300,33902413,952,952,952,952,0
|
|
20230818,101200,33902413,952,951,960,951,3643
|
|
20230818,101100,30425571,951,951,951,951,0
|
|
20230818,101000,30425571,951,951,951,951,0
|
|
20230818,100900,30425571,951,953,953,951,5240
|
|
20230818,100800,25437342,953,953,953,953,0
|
|
20230818,100700,25437342,953,953,953,953,0
|
|
20230818,100600,25437342,953,955,955,953,2000
|
|
20230818,100500,23529240,957,957,957,957,5
|
|
20230818,100400,23524455,957,957,957,957,40
|
|
20230818,100300,23486175,957,957,957,957,0
|
|
20230818,100200,23486175,957,955,957,955,610
|
|
20230818,100100,22903005,957,957,957,957,0
|
|
20230818,100000,22903005,957,957,957,957,0
|
|
20230818,095900,22903005,957,957,957,957,0
|
|
20230818,095800,22903005,957,955,957,955,199
|
|
20230818,095700,22712958,957,957,957,957,0
|
|
20230818,095600,22712958,957,957,957,957,0
|
|
20230818,095500,22712958,957,957,957,957,20
|
|
20230818,095400,22693818,957,957,957,957,145
|
|
20230818,095300,22555053,957,957,957,957,111
|
|
20230818,095200,22448826,957,957,957,957,0
|
|
20230818,095100,22448826,957,957,957,957,0
|
|
20230818,095000,22448826,957,957,957,957,122
|
|
20230818,094900,22332072,955,955,955,955,0
|
|
20230818,094800,22332072,955,955,955,955,0
|
|
20230818,094700,22332072,955,955,955,955,0
|
|
20230818,094600,22332072,955,955,955,955,0
|
|
20230818,094500,22332072,955,955,956,955,10830
|
|
20230818,094400,11988892,955,955,955,955,0
|
|
20230818,094300,11988892,955,955,955,955,0
|
|
20230818,094200,11988892,955,955,955,955,1
|
|
20230818,094100,11987937,956,956,956,956,61
|
|
20230818,094000,11929621,956,956,956,956,59
|
|
20230818,093900,11873217,956,956,956,956,2007
|
|
20230818,093800,9954525,956,956,956,956,2
|
|
20230818,093700,9952613,956,956,956,956,205
|
|
20230818,093600,9756633,956,956,956,956,7
|
|
20230818,093500,9749941,956,956,956,956,181
|
|
20230818,093400,9576905,957,957,957,957,22
|
|
20230818,093300,9555851,957,957,957,957,82
|
|
20230818,093200,9477377,957,957,957,957,13
|
|
20230818,093100,9464936,957,957,957,957,20
|
|
20230818,093000,9445796,957,957,957,957,2
|
|
20230818,092900,9443882,957,957,957,957,2
|
|
20230818,092800,9441968,957,957,957,957,21
|
|
20230818,092700,9421871,957,957,957,957,35
|
|
20230818,092600,9388376,957,957,958,957,5921
|
|
20230818,092500,3721978,957,957,957,957,240
|
|
20230818,092400,3492298,957,957,957,957,100
|
|
20230818,092300,3396598,957,957,957,957,783
|
|
20230818,092200,2647267,957,957,957,957,1
|
|
20230818,092100,2646310,957,957,957,957,100
|
|
20230818,092000,2550610,957,957,957,957,1070
|
|
20230818,091900,1526620,957,957,957,957,37
|
|
20230818,091800,1491211,957,957,957,957,0
|
|
20230818,091700,1491211,957,957,957,957,247
|
|
20230818,091600,1254832,957,957,957,957,0
|
|
20230818,091500,1254832,957,957,957,957,0
|
|
20230818,091400,1254832,957,958,958,957,124
|
|
20230818,091300,1136043,958,958,958,958,0
|
|
20230818,091200,1136043,958,958,958,958,0
|
|
20230818,091100,1136043,958,958,958,958,0
|
|
20230818,091000,1136043,958,958,958,958,0
|
|
20230818,090900,1136043,958,958,958,958,550
|
|
20230818,090800,609143,958,958,958,958,0
|
|
20230818,090700,609143,958,958,958,958,100
|
|
20230818,090600,513343,960,958,960,958,35
|
|
20230818,090500,479803,958,958,958,958,0
|
|
20230818,090400,479803,958,958,958,958,10
|
|
20230818,090300,470223,960,959,960,959,10
|
|
20230818,090200,460629,959,960,960,959,25
|
|
20230818,090100,436637,960,960,960,960,1
|
|
20230818,090000,435677,961,962,962,961,453
|