614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191100,112870713,975,975,975,975,6775
|
|
20230718,191000,112870713,975,975,975,975,0
|
|
20230718,190900,112870713,975,975,975,975,0
|
|
20230718,190800,112870713,975,975,975,975,0
|
|
20230718,190700,112870713,975,975,975,975,0
|
|
20230718,190600,112870713,975,975,975,975,0
|
|
20230718,190500,112870713,975,975,975,975,0
|
|
20230718,190400,112870713,975,975,975,975,0
|
|
20230718,190300,112870713,975,975,975,975,0
|
|
20230718,190200,112870713,975,975,975,975,0
|
|
20230718,190100,112870713,975,975,975,975,0
|
|
20230718,190000,112870713,975,975,975,975,0
|
|
20230718,185900,112870713,975,975,975,975,0
|
|
20230718,185800,112870713,975,975,975,975,0
|
|
20230718,185700,112870713,975,975,975,975,0
|
|
20230718,185600,112870713,975,975,975,975,0
|
|
20230718,185500,112870713,975,975,975,975,0
|
|
20230718,185400,112870713,975,975,975,975,0
|
|
20230718,185300,112870713,975,975,975,975,0
|
|
20230718,185200,112870713,975,975,975,975,0
|
|
20230718,185100,112870713,975,975,975,975,0
|
|
20230718,185000,112870713,975,975,975,975,0
|
|
20230718,184900,112870713,975,975,975,975,0
|
|
20230718,184800,112870713,975,975,975,975,0
|
|
20230718,184700,112870713,975,975,975,975,0
|
|
20230718,184600,112870713,975,975,975,975,0
|
|
20230718,184500,112870713,975,975,975,975,0
|
|
20230718,184400,112870713,975,975,975,975,0
|
|
20230718,184300,112870713,975,975,975,975,0
|
|
20230718,184200,112870713,975,975,975,975,0
|
|
20230718,184100,112870713,975,975,975,975,6775
|
|
20230718,184000,112870713,975,975,975,975,0
|
|
20230718,183900,112870713,975,975,975,975,0
|
|
20230718,183800,112870713,975,975,975,975,0
|
|
20230718,183700,112870713,975,975,975,975,0
|
|
20230718,183600,112870713,975,975,975,975,0
|
|
20230718,183500,112870713,975,975,975,975,0
|
|
20230718,183400,112870713,975,975,975,975,0
|
|
20230718,183300,112870713,975,975,975,975,0
|
|
20230718,183200,112870713,975,975,975,975,0
|
|
20230718,183100,112870713,975,975,975,975,0
|
|
20230718,183000,112870713,975,975,975,975,0
|
|
20230718,182900,112870713,975,975,975,975,0
|
|
20230718,182800,112870713,975,975,975,975,0
|
|
20230718,182700,112870713,975,975,975,975,0
|
|
20230718,182600,112870713,975,975,975,975,0
|
|
20230718,182500,112870713,975,975,975,975,0
|
|
20230718,182400,112870713,975,975,975,975,0
|
|
20230718,182300,112870713,975,975,975,975,0
|
|
20230718,182200,112870713,975,975,975,975,0
|
|
20230718,182100,112870713,975,975,975,975,0
|
|
20230718,182000,112870713,975,975,975,975,0
|
|
20230718,181900,112870713,975,975,975,975,0
|
|
20230718,181800,112870713,975,975,975,975,0
|
|
20230718,181700,112870713,975,975,975,975,0
|
|
20230718,181600,112870713,975,975,975,975,0
|
|
20230718,181500,112870713,975,975,975,975,0
|
|
20230718,181400,112870713,975,975,975,975,0
|
|
20230718,181300,112870713,975,975,975,975,0
|
|
20230718,181200,112870713,975,975,975,975,0
|
|
20230718,181100,112870713,975,975,975,975,6775
|
|
20230718,181000,112870713,975,975,975,975,0
|
|
20230718,180900,112870713,975,975,975,975,0
|
|
20230718,180800,112870713,975,975,975,975,0
|
|
20230718,180700,112870713,975,975,975,975,0
|
|
20230718,180600,112870713,975,975,975,975,0
|
|
20230718,180500,112870713,975,975,975,975,0
|
|
20230718,180400,112870713,975,975,975,975,0
|
|
20230718,180300,112870713,975,975,975,975,0
|
|
20230718,180200,112870713,975,975,975,975,0
|
|
20230718,180100,112870713,975,975,975,975,0
|
|
20230718,180000,112870713,975,975,975,975,0
|
|
20230718,175900,112870713,975,975,975,975,0
|
|
20230718,175800,112870713,975,975,975,975,0
|
|
20230718,175700,112870713,975,975,975,975,0
|
|
20230718,175600,112870713,975,975,975,975,0
|
|
20230718,175500,112870713,975,975,975,975,0
|
|
20230718,175400,112870713,975,975,975,975,0
|
|
20230718,175300,112870713,975,975,975,975,0
|
|
20230718,175200,112870713,975,975,975,975,0
|
|
20230718,175100,112870713,975,975,975,975,0
|
|
20230718,175000,112870713,975,975,975,975,0
|
|
20230718,174900,112870713,975,975,975,975,0
|
|
20230718,174800,112870713,975,975,975,975,0
|
|
20230718,174700,112870713,975,975,975,975,0
|
|
20230718,174600,112870713,975,975,975,975,0
|
|
20230718,174500,112870713,975,975,975,975,0
|
|
20230718,174400,112870713,975,975,975,975,0
|
|
20230718,174300,112870713,975,975,975,975,0
|
|
20230718,174200,112870713,975,975,975,975,0
|
|
20230718,174100,112870713,975,975,975,975,6775
|
|
20230718,174000,112870713,975,975,975,975,0
|
|
20230718,173900,112870713,975,975,975,975,0
|
|
20230718,173800,112870713,975,975,975,975,0
|
|
20230718,173700,112870713,975,975,975,975,0
|
|
20230718,173600,112870713,975,975,975,975,0
|
|
20230718,173500,112870713,975,975,975,975,0
|
|
20230718,173400,112870713,975,975,975,975,0
|
|
20230718,173300,112870713,975,975,975,975,0
|
|
20230718,173200,112870713,975,975,975,975,0
|
|
20230718,173100,112870713,975,975,975,975,0
|
|
20230718,173000,112870713,975,975,975,975,0
|
|
20230718,172900,112870713,975,975,975,975,0
|
|
20230718,172800,112870713,975,975,975,975,0
|
|
20230718,172700,112870713,975,975,975,975,0
|
|
20230718,172600,112870713,975,975,975,975,0
|
|
20230718,172500,112870713,975,975,975,975,0
|
|
20230718,172400,112870713,975,975,975,975,0
|
|
20230718,172300,112870713,975,975,975,975,0
|
|
20230718,172200,112870713,975,975,975,975,0
|
|
20230718,172100,112870713,975,975,975,975,0
|
|
20230718,172000,112870713,975,975,975,975,0
|
|
20230718,171900,112870713,975,975,975,975,0
|
|
20230718,171800,112870713,975,975,975,975,0
|
|
20230718,171700,112870713,975,975,975,975,0
|
|
20230718,171600,112870713,975,975,975,975,0
|
|
20230718,171500,112870713,975,975,975,975,0
|
|
20230718,171400,112870713,975,975,975,975,0
|
|
20230718,171300,112870713,975,975,975,975,0
|
|
20230718,171200,112870713,975,975,975,975,0
|
|
20230718,171100,112870713,975,975,975,975,6775
|
|
20230718,171000,112870713,975,975,975,975,0
|
|
20230718,170900,112870713,975,975,975,975,0
|
|
20230718,170800,112870713,975,975,975,975,0
|
|
20230718,170700,112870713,975,975,975,975,0
|
|
20230718,170600,112870713,975,975,975,975,0
|
|
20230718,170500,112870713,975,975,975,975,0
|
|
20230718,170400,112870713,975,975,975,975,0
|
|
20230718,170300,112870713,975,975,975,975,0
|
|
20230718,170200,112870713,975,975,975,975,0
|
|
20230718,170100,112870713,975,975,975,975,0
|
|
20230718,170000,112870713,975,975,975,975,0
|
|
20230718,165900,112870713,975,975,975,975,0
|
|
20230718,165800,112870713,975,975,975,975,0
|
|
20230718,165700,112870713,975,975,975,975,0
|
|
20230718,165600,112870713,975,975,975,975,0
|
|
20230718,165500,112870713,975,975,975,975,0
|
|
20230718,165400,112870713,975,975,975,975,0
|
|
20230718,165300,112870713,975,975,975,975,0
|
|
20230718,165200,112870713,975,975,975,975,0
|
|
20230718,165100,112870713,975,975,975,975,0
|
|
20230718,165000,112870713,975,975,975,975,0
|
|
20230718,164900,112870713,975,975,975,975,0
|
|
20230718,164800,112870713,975,975,975,975,0
|
|
20230718,164700,112870713,975,975,975,975,0
|
|
20230718,164600,112870713,975,975,975,975,0
|
|
20230718,164500,112870713,975,975,975,975,0
|
|
20230718,164400,112870713,975,975,975,975,0
|
|
20230718,164300,112870713,975,975,975,975,0
|
|
20230718,164200,112870713,975,975,975,975,0
|
|
20230718,164100,112870713,975,975,975,975,6775
|
|
20230718,164000,112870713,975,975,975,975,0
|
|
20230718,163900,112870713,975,975,975,975,0
|
|
20230718,163800,112870713,975,975,975,975,0
|
|
20230718,163700,112870713,975,975,975,975,0
|
|
20230718,163600,112870713,975,975,975,975,0
|
|
20230718,163500,112870713,975,975,975,975,0
|
|
20230718,163400,112870713,975,975,975,975,0
|
|
20230718,163300,112870713,975,975,975,975,0
|
|
20230718,163200,112870713,975,975,975,975,0
|
|
20230718,163100,112870713,975,975,975,975,0
|
|
20230718,163000,112870713,975,975,975,975,0
|
|
20230718,162900,112870713,975,975,975,975,0
|
|
20230718,162800,112870713,975,975,975,975,0
|
|
20230718,162700,112870713,975,975,975,975,0
|
|
20230718,162600,112870713,975,975,975,975,0
|
|
20230718,162500,112870713,975,975,975,975,0
|
|
20230718,162400,112870713,975,975,975,975,0
|
|
20230718,162300,112870713,975,975,975,975,0
|
|
20230718,162200,112870713,975,975,975,975,0
|
|
20230718,162100,112870713,975,975,975,975,0
|
|
20230718,162000,112870713,975,975,975,975,0
|
|
20230718,161900,112870713,975,975,975,975,0
|
|
20230718,161800,112870713,975,975,975,975,0
|
|
20230718,161700,112870713,975,975,975,975,0
|
|
20230718,161600,112870713,975,975,975,975,0
|
|
20230718,161500,112870713,975,975,975,975,0
|
|
20230718,161400,112870713,975,975,975,975,0
|
|
20230718,161300,112870713,975,975,975,975,0
|
|
20230718,161200,112870713,975,975,975,975,0
|
|
20230718,161100,112870713,975,975,975,975,6775
|
|
20230718,161000,112870713,975,975,975,975,0
|
|
20230718,160900,112870713,975,975,975,975,0
|
|
20230718,160800,112870713,975,975,975,975,0
|
|
20230718,160700,112870713,975,975,975,975,0
|
|
20230718,160600,112870713,975,975,975,975,0
|
|
20230718,160500,112870713,975,975,975,975,0
|
|
20230718,160400,112870713,975,975,975,975,0
|
|
20230718,160300,112870713,975,975,975,975,0
|
|
20230718,160200,112870713,975,975,975,975,0
|
|
20230718,160100,112870713,975,975,975,975,0
|
|
20230718,160000,112870713,975,975,975,975,0
|
|
20230718,155900,112870713,975,975,975,975,0
|
|
20230718,155800,112870713,975,975,975,975,0
|
|
20230718,155700,112870713,975,975,975,975,0
|
|
20230718,155600,112870713,975,975,975,975,0
|
|
20230718,155500,112870713,975,975,975,975,0
|
|
20230718,155400,112870713,975,975,975,975,0
|
|
20230718,155300,112870713,975,975,975,975,0
|
|
20230718,155200,112870713,975,975,975,975,0
|
|
20230718,155100,112870713,975,975,975,975,0
|
|
20230718,155000,112870713,975,975,975,975,0
|
|
20230718,154900,112870713,975,975,975,975,0
|
|
20230718,154800,112870713,975,975,975,975,0
|
|
20230718,154700,112870713,975,975,975,975,0
|
|
20230718,154600,112870713,975,975,975,975,0
|
|
20230718,154500,112870713,975,975,975,975,0
|
|
20230718,154400,112870713,975,975,975,975,0
|
|
20230718,154300,112870713,975,975,975,975,0
|
|
20230718,154200,112870713,975,975,975,975,0
|
|
20230718,154100,112870713,975,975,975,975,6775
|
|
20230718,154000,112870713,975,975,975,975,0
|
|
20230718,153900,112870713,975,975,975,975,0
|
|
20230718,153800,112870713,975,975,975,975,0
|
|
20230718,153700,112870713,975,975,975,975,0
|
|
20230718,153600,112870713,975,975,975,975,0
|
|
20230718,153500,112870713,975,975,975,975,0
|
|
20230718,153400,112870713,975,975,975,975,0
|
|
20230718,153300,112870713,975,975,975,975,0
|
|
20230718,153200,112870713,975,975,975,975,0
|
|
20230718,153100,112870713,975,975,975,975,0
|
|
20230718,153000,112870713,975,975,975,975,6775
|
|
20230718,152900,106265088,978,978,978,978,0
|
|
20230718,152800,106265088,978,978,978,978,0
|
|
20230718,152700,106265088,978,978,978,978,0
|
|
20230718,152600,106265088,978,978,978,978,0
|
|
20230718,152500,106265088,978,978,978,978,0
|
|
20230718,152400,106265088,978,978,978,978,0
|
|
20230718,152300,106265088,978,978,978,978,0
|
|
20230718,152200,106265088,978,978,978,978,0
|
|
20230718,152100,106265088,978,978,978,978,0
|
|
20230718,152000,106265088,978,978,978,978,0
|
|
20230718,151900,106265088,978,979,979,978,1672
|
|
20230718,151800,104629300,980,980,980,980,500
|
|
20230718,151700,104139300,980,980,980,980,0
|
|
20230718,151600,104139300,980,980,980,980,1165
|
|
20230718,151500,102997600,981,981,981,981,19
|
|
20230718,151400,102978961,981,981,981,981,110
|
|
20230718,151300,102871051,981,981,981,981,176
|
|
20230718,151200,102698395,980,980,980,980,28
|
|
20230718,151100,102670955,981,981,981,981,0
|
|
20230718,151000,102670955,981,981,981,981,200
|
|
20230718,150900,102474755,981,981,981,981,100
|
|
20230718,150800,102376655,981,981,981,981,0
|
|
20230718,150700,102376655,981,981,981,981,27
|
|
20230718,150600,102350168,980,980,980,980,79
|
|
20230718,150500,102272748,980,980,980,980,0
|
|
20230718,150400,102272748,980,980,980,980,779
|
|
20230718,150300,101509328,980,980,980,980,0
|
|
20230718,150200,101509328,980,980,980,980,0
|
|
20230718,150100,101509328,980,980,980,980,0
|
|
20230718,150000,101509328,980,980,980,980,0
|
|
20230718,145900,101509328,980,980,980,980,1000
|
|
20230718,145800,100529328,979,979,979,979,0
|
|
20230718,145700,100529328,979,979,979,979,0
|
|
20230718,145600,100529328,979,980,980,979,446
|
|
20230718,145500,100092687,979,979,979,979,0
|
|
20230718,145400,100092687,979,979,979,979,0
|
|
20230718,145300,100092687,979,979,979,979,0
|
|
20230718,145200,100092687,979,979,979,979,184
|
|
20230718,145100,99912551,979,979,979,979,0
|
|
20230718,145000,99912551,979,979,979,979,0
|
|
20230718,144900,99912551,979,979,979,979,20
|
|
20230718,144800,99892971,979,979,979,979,10
|
|
20230718,144700,99883181,979,979,979,979,500
|
|
20230718,144600,99393681,978,978,978,978,0
|
|
20230718,144500,99393681,978,978,978,978,0
|
|
20230718,144400,99393681,978,978,978,978,950
|
|
20230718,144300,98464581,978,978,978,978,0
|
|
20230718,144200,98464581,978,979,979,978,10030
|
|
20230718,144100,88645781,980,980,980,980,10
|
|
20230718,144000,88635981,980,980,980,980,212
|
|
20230718,143900,88428221,979,979,979,979,0
|
|
20230718,143800,88428221,979,981,981,979,5000
|
|
20230718,143700,83525797,982,982,982,982,1023
|
|
20230718,143600,82521211,983,983,983,983,0
|
|
20230718,143500,82521211,983,983,983,983,110
|
|
20230718,143400,82413081,983,984,984,983,5000
|
|
20230718,143300,77494985,985,985,985,985,10
|
|
20230718,143200,77485135,985,985,985,985,0
|
|
20230718,143100,77485135,985,985,985,985,100
|
|
20230718,143000,77386635,985,985,985,985,200
|
|
20230718,142900,77189635,985,985,985,985,1100
|
|
20230718,142800,76106135,985,985,985,985,200
|
|
20230718,142700,75909135,984,984,984,984,0
|
|
20230718,142600,75909135,984,984,984,984,347
|
|
20230718,142500,75567687,984,984,984,984,0
|
|
20230718,142400,75567687,984,984,984,984,4
|
|
20230718,142300,75563751,987,987,987,987,0
|
|
20230718,142200,75563751,987,987,987,987,0
|
|
20230718,142100,75563751,987,987,987,987,40
|
|
20230718,142000,75524271,985,985,985,985,0
|
|
20230718,141900,75524271,985,985,985,985,0
|
|
20230718,141800,75524271,985,985,985,985,0
|
|
20230718,141700,75524271,985,985,985,985,0
|
|
20230718,141600,75524271,985,985,985,985,0
|
|
20230718,141500,75524271,985,985,985,985,0
|
|
20230718,141400,75524271,985,985,985,985,0
|
|
20230718,141300,75524271,985,985,985,985,0
|
|
20230718,141200,75524271,985,985,985,985,0
|
|
20230718,141100,75524271,985,985,985,985,0
|
|
20230718,141000,75524271,985,985,985,985,4
|
|
20230718,140900,75520331,984,984,984,984,12
|
|
20230718,140800,75508523,988,988,988,988,0
|
|
20230718,140700,75508523,988,988,988,988,0
|
|
20230718,140600,75508523,988,988,988,988,0
|
|
20230718,140500,75508523,988,988,988,988,0
|
|
20230718,140400,75508523,988,987,988,987,220
|
|
20230718,140300,75291363,984,984,984,984,1542
|
|
20230718,140200,73774035,984,984,984,984,0
|
|
20230718,140100,73774035,984,984,984,984,0
|
|
20230718,140000,73774035,984,984,984,984,20
|
|
20230718,135900,73754355,988,988,988,988,0
|
|
20230718,135800,73754355,988,988,988,988,0
|
|
20230718,135700,73754355,988,986,988,986,159
|
|
20230718,135600,73597569,989,989,989,989,0
|
|
20230718,135500,73597569,989,989,989,989,0
|
|
20230718,135400,73597569,989,989,989,989,0
|
|
20230718,135300,73597569,989,989,989,989,0
|
|
20230718,135200,73597569,989,989,989,989,0
|
|
20230718,135100,73597569,989,989,989,989,0
|
|
20230718,135000,73597569,989,989,989,989,0
|
|
20230718,134900,73597569,989,989,989,989,0
|
|
20230718,134800,73597569,989,989,989,989,0
|
|
20230718,134700,73597569,989,989,989,989,0
|
|
20230718,134600,73597569,989,989,989,989,0
|
|
20230718,134500,73597569,989,989,989,989,0
|
|
20230718,134400,73597569,989,987,989,987,31
|
|
20230718,134300,73566970,983,983,983,983,3
|
|
20230718,134200,73564021,989,989,989,989,0
|
|
20230718,134100,73564021,989,989,989,989,0
|
|
20230718,134000,73564021,989,989,989,989,0
|
|
20230718,133900,73564021,989,989,989,989,0
|
|
20230718,133800,73564021,989,989,989,989,300
|
|
20230718,133700,73267321,989,989,989,989,1
|
|
20230718,133600,73266332,989,989,989,989,0
|
|
20230718,133500,73266332,989,989,989,989,0
|
|
20230718,133400,73266332,989,989,989,989,0
|
|
20230718,133300,73266332,989,989,989,989,0
|
|
20230718,133200,73266332,989,989,989,989,0
|
|
20230718,133100,73266332,989,984,989,984,208
|
|
20230718,133000,73061655,984,984,984,984,0
|
|
20230718,132900,73061655,984,984,984,984,0
|
|
20230718,132800,73061655,984,984,984,984,0
|
|
20230718,132700,73061655,984,984,984,984,0
|
|
20230718,132600,73061655,984,984,984,984,0
|
|
20230718,132500,73061655,984,984,984,984,203
|
|
20230718,132400,72861903,984,984,984,984,0
|
|
20230718,132300,72861903,984,984,984,984,0
|
|
20230718,132200,72861903,984,984,984,984,0
|
|
20230718,132100,72861903,984,984,984,984,0
|
|
20230718,132000,72861903,984,984,984,984,0
|
|
20230718,131900,72861903,984,984,984,984,0
|
|
20230718,131800,72861903,984,984,984,984,0
|
|
20230718,131700,72861903,984,984,984,984,0
|
|
20230718,131600,72861903,984,984,984,984,0
|
|
20230718,131500,72861903,984,984,984,984,0
|
|
20230718,131400,72861903,984,984,984,984,0
|
|
20230718,131300,72861903,984,984,984,984,0
|
|
20230718,131200,72861903,984,984,984,984,0
|
|
20230718,131100,72861903,984,984,984,984,0
|
|
20230718,131000,72861903,984,984,984,984,0
|
|
20230718,130900,72861903,984,984,984,984,0
|
|
20230718,130800,72861903,984,984,984,984,0
|
|
20230718,130700,72861903,984,984,984,984,0
|
|
20230718,130600,72861903,984,984,984,984,0
|
|
20230718,130500,72861903,984,984,984,984,0
|
|
20230718,130400,72861903,984,984,984,984,19
|
|
20230718,130300,72843207,985,985,985,985,0
|
|
20230718,130200,72843207,985,985,985,985,0
|
|
20230718,130100,72843207,985,985,985,985,0
|
|
20230718,130000,72843207,985,985,985,985,0
|
|
20230718,125900,72843207,985,985,985,985,13
|
|
20230718,125800,72830402,988,988,988,988,0
|
|
20230718,125700,72830402,988,988,988,988,0
|
|
20230718,125600,72830402,988,988,988,988,20
|
|
20230718,125500,72810642,992,992,992,992,0
|
|
20230718,125400,72810642,992,992,992,992,0
|
|
20230718,125300,72810642,992,992,992,992,0
|
|
20230718,125200,72810642,992,992,992,992,0
|
|
20230718,125100,72810642,992,992,992,992,0
|
|
20230718,125000,72810642,992,992,992,992,10
|
|
20230718,124900,72800722,986,986,986,986,0
|
|
20230718,124800,72800722,986,986,986,986,0
|
|
20230718,124700,72800722,986,986,986,986,0
|
|
20230718,124600,72800722,986,986,986,986,1000
|
|
20230718,124500,71814722,992,992,992,992,13
|
|
20230718,124400,71801826,993,989,993,989,55
|
|
20230718,124300,71747419,988,988,988,988,0
|
|
20230718,124200,71747419,988,988,988,988,0
|
|
20230718,124100,71747419,988,988,988,988,0
|
|
20230718,124000,71747419,988,988,988,988,0
|
|
20230718,123900,71747419,988,988,988,988,0
|
|
20230718,123800,71747419,988,988,988,988,5
|
|
20230718,123700,71742479,988,987,988,987,395
|
|
20230718,123600,71352223,987,987,987,987,0
|
|
20230718,123500,71352223,987,987,987,987,6
|
|
20230718,123400,71346301,988,988,988,988,0
|
|
20230718,123300,71346301,988,988,988,988,0
|
|
20230718,123200,71346301,988,988,988,988,0
|
|
20230718,123100,71346301,988,988,988,988,0
|
|
20230718,123000,71346301,988,988,988,988,0
|
|
20230718,122900,71346301,988,988,988,988,0
|
|
20230718,122800,71346301,988,988,988,988,0
|
|
20230718,122700,71346301,988,988,988,988,0
|
|
20230718,122600,71346301,988,988,988,988,20
|
|
20230718,122500,71326541,986,986,986,986,0
|
|
20230718,122400,71326541,986,986,986,986,0
|
|
20230718,122300,71326541,986,986,986,986,1
|
|
20230718,122200,71325555,986,986,986,986,0
|
|
20230718,122100,71325555,986,986,986,986,11
|
|
20230718,122000,71314709,986,986,986,986,16
|
|
20230718,121900,71298933,986,986,986,986,14
|
|
20230718,121800,71285129,987,987,987,987,0
|
|
20230718,121700,71285129,987,987,987,987,0
|
|
20230718,121600,71285129,987,987,987,987,0
|
|
20230718,121500,71285129,987,987,987,987,0
|
|
20230718,121400,71285129,987,987,987,987,500
|
|
20230718,121300,70791629,987,987,987,987,0
|
|
20230718,121200,70791629,987,987,987,987,0
|
|
20230718,121100,70791629,987,987,987,987,50
|
|
20230718,121000,70742279,981,981,981,981,0
|
|
20230718,120900,70742279,981,981,981,981,39
|
|
20230718,120800,70704020,982,982,982,982,0
|
|
20230718,120700,70704020,982,982,982,982,0
|
|
20230718,120600,70704020,982,982,982,982,0
|
|
20230718,120500,70704020,982,982,982,982,0
|
|
20230718,120400,70704020,982,982,982,982,0
|
|
20230718,120300,70704020,982,982,982,982,10
|
|
20230718,120200,70694200,982,982,982,982,20
|
|
20230718,120100,70674560,982,982,982,982,0
|
|
20230718,120000,70674560,982,982,982,982,0
|
|
20230718,115900,70674560,982,982,982,982,30
|
|
20230718,115800,70645100,983,983,983,983,147
|
|
20230718,115700,70500599,984,984,984,984,0
|
|
20230718,115600,70500599,984,984,984,984,0
|
|
20230718,115500,70500599,984,984,984,984,22
|
|
20230718,115400,70478951,985,985,985,985,216
|
|
20230718,115300,70266191,985,985,985,985,9
|
|
20230718,115200,70257326,985,985,985,985,0
|
|
20230718,115100,70257326,985,985,985,985,0
|
|
20230718,115000,70257326,985,985,985,985,0
|
|
20230718,114900,70257326,985,985,985,985,23
|
|
20230718,114800,70234671,985,985,985,985,320
|
|
20230718,114700,69919471,985,985,985,985,0
|
|
20230718,114600,69919471,985,985,985,985,1
|
|
20230718,114500,69918486,983,983,983,983,859
|
|
20230718,114400,69074089,980,980,980,980,0
|
|
20230718,114300,69074089,980,980,980,980,0
|
|
20230718,114200,69074089,980,980,980,980,437
|
|
20230718,114100,68645829,980,981,981,980,36
|
|
20230718,114000,68610528,982,982,982,982,0
|
|
20230718,113900,68610528,982,982,982,982,0
|
|
20230718,113800,68610528,982,982,982,982,9
|
|
20230718,113700,68601690,983,983,983,983,0
|
|
20230718,113600,68601690,983,983,983,983,0
|
|
20230718,113500,68601690,983,983,983,983,965
|
|
20230718,113400,67653095,983,983,983,983,0
|
|
20230718,113300,67653095,983,983,983,983,0
|
|
20230718,113200,67653095,983,983,983,983,1
|
|
20230718,113100,67652112,980,980,980,980,501
|
|
20230718,113000,67161132,980,980,980,980,780
|
|
20230718,112900,66396732,980,981,981,980,3670
|
|
20230718,112800,62799132,983,983,983,983,0
|
|
20230718,112700,62799132,983,983,983,983,0
|
|
20230718,112600,62799132,983,982,983,982,662
|
|
20230718,112500,62149047,982,982,982,982,0
|
|
20230718,112400,62149047,982,982,982,982,1000
|
|
20230718,112300,61167047,982,982,982,982,0
|
|
20230718,112200,61167047,982,982,982,982,0
|
|
20230718,112100,61167047,982,982,982,982,0
|
|
20230718,112000,61167047,982,982,982,982,0
|
|
20230718,111900,61167047,982,982,982,982,0
|
|
20230718,111800,61167047,982,982,982,982,161
|
|
20230718,111700,61008945,983,983,983,983,1
|
|
20230718,111600,61007962,982,982,982,982,178
|
|
20230718,111500,60833166,982,982,982,982,1
|
|
20230718,111400,60832184,981,981,981,981,0
|
|
20230718,111300,60832184,981,981,981,981,0
|
|
20230718,111200,60832184,981,981,981,981,0
|
|
20230718,111100,60832184,981,981,981,981,0
|
|
20230718,111000,60832184,981,981,981,981,2035
|
|
20230718,110900,58835849,982,982,982,982,0
|
|
20230718,110800,58835849,982,982,982,982,0
|
|
20230718,110700,58835849,982,982,982,982,0
|
|
20230718,110600,58835849,982,982,982,982,0
|
|
20230718,110500,58835849,982,982,982,982,0
|
|
20230718,110400,58835849,982,982,982,982,21
|
|
20230718,110300,58815227,983,983,983,983,2
|
|
20230718,110200,58813261,983,983,983,983,0
|
|
20230718,110100,58813261,983,983,983,983,0
|
|
20230718,110000,58813261,983,983,983,983,0
|
|
20230718,105900,58813261,983,983,983,983,0
|
|
20230718,105800,58813261,983,983,983,983,0
|
|
20230718,105700,58813261,983,983,983,983,0
|
|
20230718,105600,58813261,983,982,983,982,842
|
|
20230718,105500,57986406,983,983,983,983,0
|
|
20230718,105400,57986406,983,982,983,982,2502
|
|
20230718,105300,55528241,982,982,982,982,0
|
|
20230718,105200,55528241,982,982,982,982,0
|
|
20230718,105100,55528241,982,982,982,982,1
|
|
20230718,105000,55527259,980,980,980,980,855
|
|
20230718,104900,54689359,982,982,982,982,1
|
|
20230718,104800,54688377,980,980,980,980,259
|
|
20230718,104700,54434557,981,981,981,981,0
|
|
20230718,104600,54434557,981,981,981,981,0
|
|
20230718,104500,54434557,981,981,981,981,0
|
|
20230718,104400,54434557,981,981,981,981,0
|
|
20230718,104300,54434557,981,980,981,980,501
|
|
20230718,104200,53943077,981,981,981,981,0
|
|
20230718,104100,53943077,981,981,981,981,0
|
|
20230718,104000,53943077,981,981,981,981,0
|
|
20230718,103900,53943077,981,981,981,981,2000
|
|
20230718,103800,51981077,983,983,983,983,0
|
|
20230718,103700,51981077,983,983,983,983,0
|
|
20230718,103600,51981077,983,983,983,983,0
|
|
20230718,103500,51981077,983,983,983,983,0
|
|
20230718,103400,51981077,983,983,983,983,0
|
|
20230718,103300,51981077,983,983,983,983,0
|
|
20230718,103200,51981077,983,983,983,983,0
|
|
20230718,103100,51981077,983,983,983,983,1
|
|
20230718,103000,51980094,979,979,979,979,0
|
|
20230718,102900,51980094,979,979,979,979,400
|
|
20230718,102800,51588494,979,981,981,979,11640
|
|
20230718,102700,40178124,982,982,982,982,0
|
|
20230718,102600,40178124,982,982,982,982,0
|
|
20230718,102500,40178124,982,982,982,982,0
|
|
20230718,102400,40178124,982,982,982,982,300
|
|
20230718,102300,39883524,982,982,982,982,0
|
|
20230718,102200,39883524,982,982,982,982,0
|
|
20230718,102100,39883524,982,982,982,982,1
|
|
20230718,102000,39882542,982,981,982,981,65
|
|
20230718,101900,39818742,981,981,981,981,0
|
|
20230718,101800,39818742,981,981,981,981,0
|
|
20230718,101700,39818742,981,981,981,981,0
|
|
20230718,101600,39818742,981,981,981,981,44
|
|
20230718,101500,39775578,980,980,980,980,446
|
|
20230718,101400,39338498,980,980,980,980,0
|
|
20230718,101300,39338498,980,980,980,980,0
|
|
20230718,101200,39338498,980,980,980,980,0
|
|
20230718,101100,39338498,980,980,980,980,0
|
|
20230718,101000,39338498,980,980,980,980,20
|
|
20230718,100900,39318898,980,980,980,980,0
|
|
20230718,100800,39318898,980,980,980,980,2923
|
|
20230718,100700,36454358,979,979,979,979,0
|
|
20230718,100600,36454358,979,979,979,979,0
|
|
20230718,100500,36454358,979,979,979,979,377
|
|
20230718,100400,36085275,979,979,979,979,500
|
|
20230718,100300,35595775,979,979,979,979,0
|
|
20230718,100200,35595775,979,979,979,979,0
|
|
20230718,100100,35595775,979,979,979,979,0
|
|
20230718,100000,35595775,979,979,979,979,550
|
|
20230718,095900,35057325,979,979,979,979,37
|
|
20230718,095800,35021102,979,979,979,979,70
|
|
20230718,095700,34952572,979,979,979,979,0
|
|
20230718,095600,34952572,979,980,980,979,1050
|
|
20230718,095500,33924122,979,979,979,979,789
|
|
20230718,095400,33151691,978,978,978,978,12
|
|
20230718,095300,33139955,979,979,979,979,0
|
|
20230718,095200,33139955,979,980,980,979,111
|
|
20230718,095100,33031176,980,981,982,980,3027
|
|
20230718,095000,30062731,982,982,982,982,3000
|
|
20230718,094900,27116731,981,981,981,981,35
|
|
20230718,094800,27082396,981,981,981,981,0
|
|
20230718,094700,27082396,981,981,981,981,0
|
|
20230718,094600,27082396,981,981,981,981,1001
|
|
20230718,094500,26100415,982,982,982,982,0
|
|
20230718,094400,26100415,982,982,982,982,2000
|
|
20230718,094300,24136415,982,982,982,982,0
|
|
20230718,094200,24136415,982,982,982,982,1
|
|
20230718,094100,24135433,982,982,982,982,50
|
|
20230718,094000,24086333,983,983,983,983,1
|
|
20230718,093900,24085350,993,986,993,986,252
|
|
20230718,093800,23836021,977,977,977,977,7
|
|
20230718,093700,23829182,976,982,982,976,1453
|
|
20230718,093600,22407792,988,988,988,988,0
|
|
20230718,093500,22407792,988,988,988,988,2
|
|
20230718,093400,22405816,988,988,988,988,0
|
|
20230718,093300,22405816,988,985,988,985,20
|
|
20230718,093200,22386074,985,985,985,985,10
|
|
20230718,093100,22376224,985,985,985,985,1
|
|
20230718,093000,22375239,982,982,982,982,0
|
|
20230718,092900,22375239,982,982,982,982,2000
|
|
20230718,092800,20411239,982,985,985,982,6809
|
|
20230718,092700,13707967,985,985,985,985,0
|
|
20230718,092600,13707967,985,988,988,985,14
|
|
20230718,092500,13694141,985,985,985,985,0
|
|
20230718,092400,13694141,985,985,985,985,0
|
|
20230718,092300,13694141,985,985,985,985,0
|
|
20230718,092200,13694141,985,985,985,985,71
|
|
20230718,092100,13624206,988,987,988,987,1049
|
|
20230718,092000,12588420,988,988,988,988,0
|
|
20230718,091900,12588420,988,988,988,988,0
|
|
20230718,091800,12588420,988,988,988,988,10
|
|
20230718,091700,12578540,986,986,986,986,120
|
|
20230718,091600,12460220,989,989,989,989,0
|
|
20230718,091500,12460220,989,989,989,989,0
|
|
20230718,091400,12460220,989,987,989,987,18
|
|
20230718,091300,12442440,987,987,987,987,18
|
|
20230718,091200,12424674,986,987,987,986,26
|
|
20230718,091100,12399020,986,986,986,986,48
|
|
20230718,091000,12351692,987,989,989,986,25
|
|
20230718,090900,12327014,989,986,989,985,363
|
|
20230718,090800,11969145,989,987,989,987,18
|
|
20230718,090700,11951346,989,988,989,987,368
|
|
20230718,090600,11587789,989,989,989,988,38
|
|
20230718,090500,11550217,989,989,989,989,359
|
|
20230718,090400,11195166,996,996,996,996,148
|
|
20230718,090300,11047758,996,996,996,996,18
|
|
20230718,090200,11029830,997,995,997,995,519
|
|
20230718,090100,10512955,997,987,997,983,918
|
|
20230718,090000,9603183,988,987,988,987,9729
|