610 lines
26 KiB
CSV
610 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190700,74082668,857,857,857,857,2110
|
|
20230818,190600,74082668,857,857,857,857,0
|
|
20230818,190500,74082668,857,857,857,857,0
|
|
20230818,190400,74082668,857,857,857,857,0
|
|
20230818,190300,74082668,857,857,857,857,0
|
|
20230818,190200,74082668,857,857,857,857,0
|
|
20230818,190100,74082668,857,857,857,857,0
|
|
20230818,190000,74082668,857,857,857,857,0
|
|
20230818,185900,74082668,857,857,857,857,0
|
|
20230818,185800,74082668,857,857,857,857,0
|
|
20230818,185700,74082668,857,857,857,857,0
|
|
20230818,185600,74082668,857,857,857,857,0
|
|
20230818,185500,74082668,857,857,857,857,0
|
|
20230818,185400,74082668,857,857,857,857,0
|
|
20230818,185300,74082668,857,857,857,857,0
|
|
20230818,185200,74082668,857,857,857,857,0
|
|
20230818,185100,74082668,857,857,857,857,0
|
|
20230818,185000,74082668,857,857,857,857,0
|
|
20230818,184900,74082668,857,857,857,857,0
|
|
20230818,184800,74082668,857,857,857,857,0
|
|
20230818,184700,74082668,857,857,857,857,0
|
|
20230818,184600,74082668,857,857,857,857,0
|
|
20230818,184500,74082668,857,857,857,857,0
|
|
20230818,184400,74082668,857,857,857,857,0
|
|
20230818,184300,74082668,857,857,857,857,0
|
|
20230818,184200,74082668,857,857,857,857,0
|
|
20230818,184100,74082668,857,857,857,857,0
|
|
20230818,184000,74082668,857,857,857,857,0
|
|
20230818,183900,74082668,857,857,857,857,0
|
|
20230818,183800,74082668,857,857,857,857,0
|
|
20230818,183700,74082668,857,857,857,857,2110
|
|
20230818,183600,74082668,857,857,857,857,0
|
|
20230818,183500,74082668,857,857,857,857,0
|
|
20230818,183400,74082668,857,857,857,857,0
|
|
20230818,183300,74082668,857,857,857,857,0
|
|
20230818,183200,74082668,857,857,857,857,0
|
|
20230818,183100,74082668,857,857,857,857,0
|
|
20230818,183000,74082668,857,857,857,857,0
|
|
20230818,182900,74082668,857,857,857,857,0
|
|
20230818,182800,74082668,857,857,857,857,0
|
|
20230818,182700,74082668,857,857,857,857,0
|
|
20230818,182600,74082668,857,857,857,857,0
|
|
20230818,182500,74082668,857,857,857,857,0
|
|
20230818,182400,74082668,857,857,857,857,0
|
|
20230818,182300,74082668,857,857,857,857,0
|
|
20230818,182200,74082668,857,857,857,857,0
|
|
20230818,182100,74082668,857,857,857,857,0
|
|
20230818,182000,74082668,857,857,857,857,0
|
|
20230818,181900,74082668,857,857,857,857,0
|
|
20230818,181800,74082668,857,857,857,857,0
|
|
20230818,181700,74082668,857,857,857,857,0
|
|
20230818,181600,74082668,857,857,857,857,0
|
|
20230818,181500,74082668,857,857,857,857,0
|
|
20230818,181400,74082668,857,857,857,857,0
|
|
20230818,181300,74082668,857,857,857,857,0
|
|
20230818,181200,74082668,857,857,857,857,0
|
|
20230818,181100,74082668,857,857,857,857,0
|
|
20230818,181000,74082668,857,857,857,857,0
|
|
20230818,180900,74082668,857,857,857,857,0
|
|
20230818,180800,74082668,857,857,857,857,0
|
|
20230818,180700,74082668,857,857,857,857,2110
|
|
20230818,180600,74082668,857,857,857,857,0
|
|
20230818,180500,74082668,857,857,857,857,0
|
|
20230818,180400,74082668,857,857,857,857,0
|
|
20230818,180300,74082668,857,857,857,857,0
|
|
20230818,180200,74082668,857,857,857,857,0
|
|
20230818,180100,74082668,857,857,857,857,0
|
|
20230818,180000,74082668,857,857,857,857,0
|
|
20230818,175900,74082668,857,857,857,857,0
|
|
20230818,175800,74082668,857,857,857,857,0
|
|
20230818,175700,74082668,857,857,857,857,0
|
|
20230818,175600,74082668,857,857,857,857,0
|
|
20230818,175500,74082668,857,857,857,857,0
|
|
20230818,175400,74082668,857,857,857,857,0
|
|
20230818,175300,74082668,857,857,857,857,0
|
|
20230818,175200,74082668,857,857,857,857,0
|
|
20230818,175100,74082668,857,857,857,857,0
|
|
20230818,175000,74082668,857,857,857,857,0
|
|
20230818,174900,74082668,857,857,857,857,0
|
|
20230818,174800,74082668,857,857,857,857,0
|
|
20230818,174700,74082668,857,857,857,857,0
|
|
20230818,174600,74082668,857,857,857,857,0
|
|
20230818,174500,74082668,857,857,857,857,0
|
|
20230818,174400,74082668,857,857,857,857,0
|
|
20230818,174300,74082668,857,857,857,857,0
|
|
20230818,174200,74082668,857,857,857,857,0
|
|
20230818,174100,74082668,857,857,857,857,0
|
|
20230818,174000,74082668,857,857,857,857,0
|
|
20230818,173900,74082668,857,857,857,857,0
|
|
20230818,173800,74082668,857,857,857,857,0
|
|
20230818,173700,74082668,857,857,857,857,2110
|
|
20230818,173600,74082668,857,857,857,857,0
|
|
20230818,173500,74082668,857,857,857,857,0
|
|
20230818,173400,74082668,857,857,857,857,0
|
|
20230818,173300,74082668,857,857,857,857,0
|
|
20230818,173200,74082668,857,857,857,857,0
|
|
20230818,173100,74082668,857,857,857,857,0
|
|
20230818,173000,74082668,857,857,857,857,0
|
|
20230818,172900,74082668,857,857,857,857,0
|
|
20230818,172800,74082668,857,857,857,857,0
|
|
20230818,172700,74082668,857,857,857,857,0
|
|
20230818,172600,74082668,857,857,857,857,0
|
|
20230818,172500,74082668,857,857,857,857,0
|
|
20230818,172400,74082668,857,857,857,857,0
|
|
20230818,172300,74082668,857,857,857,857,0
|
|
20230818,172200,74082668,857,857,857,857,0
|
|
20230818,172100,74082668,857,857,857,857,0
|
|
20230818,172000,74082668,857,857,857,857,0
|
|
20230818,171900,74082668,857,857,857,857,0
|
|
20230818,171800,74082668,857,857,857,857,0
|
|
20230818,171700,74082668,857,857,857,857,0
|
|
20230818,171600,74082668,857,857,857,857,0
|
|
20230818,171500,74082668,857,857,857,857,0
|
|
20230818,171400,74082668,857,857,857,857,0
|
|
20230818,171300,74082668,857,857,857,857,0
|
|
20230818,171200,74082668,857,857,857,857,0
|
|
20230818,171100,74082668,857,857,857,857,0
|
|
20230818,171000,74082668,857,857,857,857,0
|
|
20230818,170900,74082668,857,857,857,857,0
|
|
20230818,170800,74082668,857,857,857,857,0
|
|
20230818,170700,74082668,857,857,857,857,2110
|
|
20230818,170600,74082668,857,857,857,857,0
|
|
20230818,170500,74082668,857,857,857,857,0
|
|
20230818,170400,74082668,857,857,857,857,0
|
|
20230818,170300,74082668,857,857,857,857,0
|
|
20230818,170200,74082668,857,857,857,857,0
|
|
20230818,170100,74082668,857,857,857,857,0
|
|
20230818,170000,74082668,857,857,857,857,0
|
|
20230818,165900,74082668,857,857,857,857,0
|
|
20230818,165800,74082668,857,857,857,857,0
|
|
20230818,165700,74082668,857,857,857,857,0
|
|
20230818,165600,74082668,857,857,857,857,0
|
|
20230818,165500,74082668,857,857,857,857,0
|
|
20230818,165400,74082668,857,857,857,857,0
|
|
20230818,165300,74082668,857,857,857,857,0
|
|
20230818,165200,74082668,857,857,857,857,0
|
|
20230818,165100,74082668,857,857,857,857,0
|
|
20230818,165000,74082668,857,857,857,857,0
|
|
20230818,164900,74082668,857,857,857,857,0
|
|
20230818,164800,74082668,857,857,857,857,0
|
|
20230818,164700,74082668,857,857,857,857,0
|
|
20230818,164600,74082668,857,857,857,857,0
|
|
20230818,164500,74082668,857,857,857,857,0
|
|
20230818,164400,74082668,857,857,857,857,0
|
|
20230818,164300,74082668,857,857,857,857,0
|
|
20230818,164200,74082668,857,857,857,857,0
|
|
20230818,164100,74082668,857,857,857,857,0
|
|
20230818,164000,74082668,857,857,857,857,0
|
|
20230818,163900,74082668,857,857,857,857,0
|
|
20230818,163800,74082668,857,857,857,857,0
|
|
20230818,163700,74082668,857,857,857,857,2110
|
|
20230818,163600,74082668,857,857,857,857,0
|
|
20230818,163500,74082668,857,857,857,857,0
|
|
20230818,163400,74082668,857,857,857,857,0
|
|
20230818,163300,74082668,857,857,857,857,0
|
|
20230818,163200,74082668,857,857,857,857,0
|
|
20230818,163100,74082668,857,857,857,857,0
|
|
20230818,163000,74082668,857,857,857,857,0
|
|
20230818,162900,74082668,857,857,857,857,0
|
|
20230818,162800,74082668,857,857,857,857,0
|
|
20230818,162700,74082668,857,857,857,857,0
|
|
20230818,162600,74082668,857,857,857,857,0
|
|
20230818,162500,74082668,857,857,857,857,0
|
|
20230818,162400,74082668,857,857,857,857,0
|
|
20230818,162300,74082668,857,857,857,857,0
|
|
20230818,162200,74082668,857,857,857,857,0
|
|
20230818,162100,74082668,857,857,857,857,0
|
|
20230818,162000,74082668,857,857,857,857,0
|
|
20230818,161900,74082668,857,857,857,857,0
|
|
20230818,161800,74082668,857,857,857,857,0
|
|
20230818,161700,74082668,857,857,857,857,0
|
|
20230818,161600,74082668,857,857,857,857,0
|
|
20230818,161500,74082668,857,857,857,857,0
|
|
20230818,161400,74082668,857,857,857,857,0
|
|
20230818,161300,74082668,857,857,857,857,0
|
|
20230818,161200,74082668,857,857,857,857,0
|
|
20230818,161100,74082668,857,857,857,857,0
|
|
20230818,161000,74082668,857,857,857,857,0
|
|
20230818,160900,74082668,857,857,857,857,0
|
|
20230818,160800,74082668,857,857,857,857,0
|
|
20230818,160700,74082668,857,857,857,857,2110
|
|
20230818,160600,74082668,857,857,857,857,0
|
|
20230818,160500,74082668,857,857,857,857,0
|
|
20230818,160400,74082668,857,857,857,857,0
|
|
20230818,160300,74082668,857,857,857,857,0
|
|
20230818,160200,74082668,857,857,857,857,0
|
|
20230818,160100,74082668,857,857,857,857,0
|
|
20230818,160000,74082668,857,857,857,857,0
|
|
20230818,155900,74082668,857,857,857,857,0
|
|
20230818,155800,74082668,857,857,857,857,0
|
|
20230818,155700,74082668,857,857,857,857,0
|
|
20230818,155600,74082668,857,857,857,857,0
|
|
20230818,155500,74082668,857,857,857,857,0
|
|
20230818,155400,74082668,857,857,857,857,0
|
|
20230818,155300,74082668,857,857,857,857,0
|
|
20230818,155200,74082668,857,857,857,857,0
|
|
20230818,155100,74082668,857,857,857,857,0
|
|
20230818,155000,74082668,857,857,857,857,0
|
|
20230818,154900,74082668,857,857,857,857,0
|
|
20230818,154800,74082668,857,857,857,857,0
|
|
20230818,154700,74082668,857,857,857,857,0
|
|
20230818,154600,74082668,857,857,857,857,0
|
|
20230818,154500,74082668,857,857,857,857,0
|
|
20230818,154400,74082668,857,857,857,857,0
|
|
20230818,154300,74082668,857,857,857,857,0
|
|
20230818,154200,74082668,857,857,857,857,0
|
|
20230818,154100,74082668,857,857,857,857,0
|
|
20230818,154000,74082668,857,857,857,857,0
|
|
20230818,153900,74082668,857,857,857,857,0
|
|
20230818,153800,74082668,857,857,857,857,0
|
|
20230818,153700,74082668,857,857,857,857,2110
|
|
20230818,153600,74082668,857,857,857,857,0
|
|
20230818,153500,74082668,857,857,857,857,0
|
|
20230818,153400,74082668,857,857,857,857,0
|
|
20230818,153300,74082668,857,857,857,857,0
|
|
20230818,153200,74082668,857,857,857,857,0
|
|
20230818,153100,74082668,857,857,857,857,0
|
|
20230818,153000,74082668,857,857,857,857,2110
|
|
20230818,152900,72274398,865,865,865,865,0
|
|
20230818,152800,72274398,865,865,865,865,0
|
|
20230818,152700,72274398,865,865,865,865,0
|
|
20230818,152600,72274398,865,865,865,865,0
|
|
20230818,152500,72274398,865,865,865,865,0
|
|
20230818,152400,72274398,865,865,865,865,0
|
|
20230818,152300,72274398,865,865,865,865,0
|
|
20230818,152200,72274398,865,865,865,865,0
|
|
20230818,152100,72274398,865,865,865,865,0
|
|
20230818,152000,72274398,865,865,865,865,0
|
|
20230818,151900,72274398,865,865,865,865,0
|
|
20230818,151800,72274398,865,860,865,860,1373
|
|
20230818,151700,71088017,860,860,860,860,2
|
|
20230818,151600,71086297,858,858,858,858,0
|
|
20230818,151500,71086297,858,858,858,858,0
|
|
20230818,151400,71086297,858,858,858,858,0
|
|
20230818,151300,71086297,858,858,858,858,0
|
|
20230818,151200,71086297,858,858,858,858,255
|
|
20230818,151100,70867507,858,858,858,858,0
|
|
20230818,151000,70867507,858,858,858,858,21
|
|
20230818,150900,70849489,860,860,860,860,0
|
|
20230818,150800,70849489,860,860,860,860,0
|
|
20230818,150700,70849489,860,860,860,860,0
|
|
20230818,150600,70849489,860,860,860,860,0
|
|
20230818,150500,70849489,860,860,860,860,8
|
|
20230818,150400,70842609,860,860,860,860,0
|
|
20230818,150300,70842609,860,860,860,860,5
|
|
20230818,150200,70838309,860,860,860,860,0
|
|
20230818,150100,70838309,860,860,860,860,1
|
|
20230818,150000,70837449,860,860,860,860,0
|
|
20230818,145900,70837449,860,860,860,860,0
|
|
20230818,145800,70837449,860,860,860,860,0
|
|
20230818,145700,70837449,860,860,860,860,0
|
|
20230818,145600,70837449,860,860,860,860,0
|
|
20230818,145500,70837449,860,860,860,860,0
|
|
20230818,145400,70837449,860,860,860,860,0
|
|
20230818,145300,70837449,860,860,860,860,0
|
|
20230818,145200,70837449,860,860,860,860,0
|
|
20230818,145100,70837449,860,860,860,860,0
|
|
20230818,145000,70837449,860,860,860,860,0
|
|
20230818,144900,70837449,860,860,860,860,14
|
|
20230818,144800,70825409,860,860,860,860,0
|
|
20230818,144700,70825409,860,860,860,860,0
|
|
20230818,144600,70825409,860,860,860,860,0
|
|
20230818,144500,70825409,860,860,860,860,0
|
|
20230818,144400,70825409,860,860,860,860,0
|
|
20230818,144300,70825409,860,860,860,860,0
|
|
20230818,144200,70825409,860,860,860,860,0
|
|
20230818,144100,70825409,860,860,860,860,0
|
|
20230818,144000,70825409,860,860,860,860,0
|
|
20230818,143900,70825409,860,860,860,860,0
|
|
20230818,143800,70825409,860,860,860,860,0
|
|
20230818,143700,70825409,860,860,860,860,0
|
|
20230818,143600,70825409,860,860,860,860,0
|
|
20230818,143500,70825409,860,860,860,860,0
|
|
20230818,143400,70825409,860,860,860,860,0
|
|
20230818,143300,70825409,860,860,860,860,1
|
|
20230818,143200,70824549,855,856,856,855,331
|
|
20230818,143100,70541244,855,855,855,855,0
|
|
20230818,143000,70541244,855,855,855,855,0
|
|
20230818,142900,70541244,855,855,855,855,0
|
|
20230818,142800,70541244,855,855,855,855,50
|
|
20230818,142700,70498494,859,859,859,859,0
|
|
20230818,142600,70498494,859,859,859,859,0
|
|
20230818,142500,70498494,859,859,859,859,0
|
|
20230818,142400,70498494,859,859,859,859,20
|
|
20230818,142300,70481314,860,860,860,860,0
|
|
20230818,142200,70481314,860,860,860,860,0
|
|
20230818,142100,70481314,860,860,860,860,0
|
|
20230818,142000,70481314,860,860,860,860,0
|
|
20230818,141900,70481314,860,860,860,860,0
|
|
20230818,141800,70481314,860,860,860,860,0
|
|
20230818,141700,70481314,860,860,860,860,0
|
|
20230818,141600,70481314,860,860,860,860,0
|
|
20230818,141500,70481314,860,860,860,860,10
|
|
20230818,141400,70472714,860,860,860,860,0
|
|
20230818,141300,70472714,860,860,860,860,0
|
|
20230818,141200,70472714,860,860,860,860,0
|
|
20230818,141100,70472714,860,860,860,860,0
|
|
20230818,141000,70472714,860,860,860,860,1
|
|
20230818,140900,70471854,859,859,859,859,0
|
|
20230818,140800,70471854,859,859,859,859,0
|
|
20230818,140700,70471854,859,859,859,859,0
|
|
20230818,140600,70471854,859,859,859,859,0
|
|
20230818,140500,70471854,859,859,859,859,0
|
|
20230818,140400,70471854,859,859,859,859,0
|
|
20230818,140300,70471854,859,859,859,859,0
|
|
20230818,140200,70471854,859,859,859,859,0
|
|
20230818,140100,70471854,859,859,859,859,0
|
|
20230818,140000,70471854,859,859,859,859,0
|
|
20230818,135900,70471854,859,859,859,859,2
|
|
20230818,135800,70470136,859,859,859,859,0
|
|
20230818,135700,70470136,859,859,859,859,0
|
|
20230818,135600,70470136,859,859,859,859,0
|
|
20230818,135500,70470136,859,859,859,859,0
|
|
20230818,135400,70470136,859,859,859,859,0
|
|
20230818,135300,70470136,859,856,859,856,3000
|
|
20230818,135200,67894058,855,855,855,855,0
|
|
20230818,135100,67894058,855,855,855,855,0
|
|
20230818,135000,67894058,855,855,855,855,100
|
|
20230818,134900,67808558,855,855,855,855,0
|
|
20230818,134800,67808558,855,855,855,855,0
|
|
20230818,134700,67808558,855,855,855,855,1
|
|
20230818,134600,67807703,855,855,855,855,0
|
|
20230818,134500,67807703,855,855,855,855,0
|
|
20230818,134400,67807703,855,855,855,855,0
|
|
20230818,134300,67807703,855,855,855,855,0
|
|
20230818,134200,67807703,855,855,855,855,1000
|
|
20230818,134100,66952703,855,855,855,855,0
|
|
20230818,134000,66952703,855,855,855,855,0
|
|
20230818,133900,66952703,855,855,855,855,0
|
|
20230818,133800,66952703,855,855,855,855,0
|
|
20230818,133700,66952703,855,855,855,855,0
|
|
20230818,133600,66952703,855,855,855,855,1000
|
|
20230818,133500,66097703,857,857,857,857,0
|
|
20230818,133400,66097703,857,857,857,857,0
|
|
20230818,133300,66097703,857,857,857,857,0
|
|
20230818,133200,66097703,857,857,857,857,0
|
|
20230818,133100,66097703,857,857,857,857,0
|
|
20230818,133000,66097703,857,857,857,857,0
|
|
20230818,132900,66097703,857,857,857,857,0
|
|
20230818,132800,66097703,857,857,857,857,0
|
|
20230818,132700,66097703,857,857,857,857,0
|
|
20230818,132600,66097703,857,857,857,857,0
|
|
20230818,132500,66097703,857,857,857,857,15
|
|
20230818,132400,66084848,859,859,859,859,0
|
|
20230818,132300,66084848,859,859,859,859,0
|
|
20230818,132200,66084848,859,859,859,859,0
|
|
20230818,132100,66084848,859,859,859,859,0
|
|
20230818,132000,66084848,859,859,859,859,0
|
|
20230818,131900,66084848,859,859,859,859,0
|
|
20230818,131800,66084848,859,859,859,859,0
|
|
20230818,131700,66084848,859,859,859,859,11
|
|
20230818,131600,66075399,859,859,859,859,0
|
|
20230818,131500,66075399,859,859,859,859,44
|
|
20230818,131400,66037603,859,859,859,859,0
|
|
20230818,131300,66037603,859,859,859,859,0
|
|
20230818,131200,66037603,859,859,859,859,9
|
|
20230818,131100,66029872,859,859,859,859,0
|
|
20230818,131000,66029872,859,859,859,859,0
|
|
20230818,130900,66029872,859,859,859,859,0
|
|
20230818,130800,66029872,859,859,859,859,0
|
|
20230818,130700,66029872,859,859,859,859,0
|
|
20230818,130600,66029872,859,859,859,859,0
|
|
20230818,130500,66029872,859,859,859,859,0
|
|
20230818,130400,66029872,859,859,859,859,0
|
|
20230818,130300,66029872,859,859,859,859,0
|
|
20230818,130200,66029872,859,859,859,859,0
|
|
20230818,130100,66029872,859,859,859,859,0
|
|
20230818,130000,66029872,859,859,859,859,0
|
|
20230818,125900,66029872,859,859,859,859,0
|
|
20230818,125800,66029872,859,859,859,859,0
|
|
20230818,125700,66029872,859,859,859,859,0
|
|
20230818,125600,66029872,859,859,859,859,0
|
|
20230818,125500,66029872,859,859,859,859,57
|
|
20230818,125400,65980909,859,859,859,859,0
|
|
20230818,125300,65980909,859,859,859,859,0
|
|
20230818,125200,65980909,859,859,859,859,0
|
|
20230818,125100,65980909,859,859,859,859,0
|
|
20230818,125000,65980909,859,859,859,859,0
|
|
20230818,124900,65980909,859,859,859,859,2855
|
|
20230818,124800,63528464,858,858,858,858,445
|
|
20230818,124700,63146654,858,858,858,858,0
|
|
20230818,124600,63146654,858,858,858,858,0
|
|
20230818,124500,63146654,858,858,858,858,11
|
|
20230818,124400,63137216,858,858,858,858,1
|
|
20230818,124300,63136358,855,855,855,855,0
|
|
20230818,124200,63136358,855,855,855,855,0
|
|
20230818,124100,63136358,855,855,855,855,0
|
|
20230818,124000,63136358,855,855,855,855,0
|
|
20230818,123900,63136358,855,855,855,855,0
|
|
20230818,123800,63136358,855,855,855,855,0
|
|
20230818,123700,63136358,855,855,855,855,0
|
|
20230818,123600,63136358,855,855,855,855,0
|
|
20230818,123500,63136358,855,855,855,855,0
|
|
20230818,123400,63136358,855,855,855,855,0
|
|
20230818,123300,63136358,855,855,855,855,0
|
|
20230818,123200,63136358,855,855,855,855,0
|
|
20230818,123100,63136358,855,855,855,855,0
|
|
20230818,123000,63136358,855,855,855,855,800
|
|
20230818,122900,62452358,855,855,855,855,0
|
|
20230818,122800,62452358,855,855,855,855,16
|
|
20230818,122700,62438678,855,855,855,855,0
|
|
20230818,122600,62438678,855,855,855,855,0
|
|
20230818,122500,62438678,855,855,855,855,0
|
|
20230818,122400,62438678,855,855,855,855,0
|
|
20230818,122300,62438678,855,856,856,855,2700
|
|
20230818,122200,60129858,860,860,860,860,0
|
|
20230818,122100,60129858,860,860,860,860,0
|
|
20230818,122000,60129858,860,860,860,860,0
|
|
20230818,121900,60129858,860,860,860,860,0
|
|
20230818,121800,60129858,860,860,860,860,0
|
|
20230818,121700,60129858,860,860,860,860,0
|
|
20230818,121600,60129858,860,860,860,860,0
|
|
20230818,121500,60129858,860,860,860,860,0
|
|
20230818,121400,60129858,860,860,860,860,0
|
|
20230818,121300,60129858,860,860,860,860,1
|
|
20230818,121200,60128998,855,855,855,855,0
|
|
20230818,121100,60128998,855,855,855,855,0
|
|
20230818,121000,60128998,855,855,855,855,0
|
|
20230818,120900,60128998,855,855,855,855,0
|
|
20230818,120800,60128998,855,855,855,855,72
|
|
20230818,120700,60067438,860,860,860,860,0
|
|
20230818,120600,60067438,860,860,860,860,0
|
|
20230818,120500,60067438,860,860,860,860,0
|
|
20230818,120400,60067438,860,860,860,860,0
|
|
20230818,120300,60067438,860,860,860,860,285
|
|
20230818,120200,59822338,861,861,861,861,0
|
|
20230818,120100,59822338,861,861,861,861,0
|
|
20230818,120000,59822338,861,861,861,861,0
|
|
20230818,115900,59822338,861,861,861,861,0
|
|
20230818,115800,59822338,861,861,861,861,0
|
|
20230818,115700,59822338,861,861,861,861,0
|
|
20230818,115600,59822338,861,861,861,861,1
|
|
20230818,115500,59821477,856,856,856,856,0
|
|
20230818,115400,59821477,856,856,856,856,276
|
|
20230818,115300,59585221,856,856,856,856,106
|
|
20230818,115200,59494485,857,857,857,857,0
|
|
20230818,115100,59494485,857,857,857,857,20
|
|
20230818,115000,59477345,857,857,857,857,0
|
|
20230818,114900,59477345,857,857,857,857,2
|
|
20230818,114800,59475631,860,860,860,860,0
|
|
20230818,114700,59475631,860,860,860,860,100
|
|
20230818,114600,59389631,860,860,860,860,0
|
|
20230818,114500,59389631,860,860,860,860,5
|
|
20230818,114400,59385331,856,856,856,856,0
|
|
20230818,114300,59385331,856,856,856,856,0
|
|
20230818,114200,59385331,856,856,856,856,0
|
|
20230818,114100,59385331,856,856,856,856,0
|
|
20230818,114000,59385331,856,856,856,856,1509
|
|
20230818,113900,58093627,857,857,857,857,13
|
|
20230818,113800,58082486,857,857,857,857,0
|
|
20230818,113700,58082486,857,857,857,857,39
|
|
20230818,113600,58049063,859,859,859,859,0
|
|
20230818,113500,58049063,859,859,859,859,0
|
|
20230818,113400,58049063,859,859,859,859,0
|
|
20230818,113300,58049063,859,859,859,859,0
|
|
20230818,113200,58049063,859,859,859,859,1
|
|
20230818,113100,58048204,858,858,858,858,0
|
|
20230818,113000,58048204,858,858,858,858,0
|
|
20230818,112900,58048204,858,858,858,858,0
|
|
20230818,112800,58048204,858,858,858,858,0
|
|
20230818,112700,58048204,858,858,858,858,0
|
|
20230818,112600,58048204,858,858,858,858,0
|
|
20230818,112500,58048204,858,858,858,858,2
|
|
20230818,112400,58046488,859,859,859,859,4
|
|
20230818,112300,58043052,859,859,859,859,0
|
|
20230818,112200,58043052,859,859,859,859,10
|
|
20230818,112100,58034462,859,859,859,859,2
|
|
20230818,112000,58032744,859,859,859,859,2
|
|
20230818,111900,58031026,859,859,859,859,2
|
|
20230818,111800,58029308,854,854,854,854,0
|
|
20230818,111700,58029308,854,854,854,854,0
|
|
20230818,111600,58029308,854,854,854,854,0
|
|
20230818,111500,58029308,854,854,854,854,0
|
|
20230818,111400,58029308,854,854,854,854,0
|
|
20230818,111300,58029308,854,854,854,854,0
|
|
20230818,111200,58029308,854,854,854,854,0
|
|
20230818,111100,58029308,854,854,854,854,0
|
|
20230818,111000,58029308,854,854,854,854,0
|
|
20230818,110900,58029308,854,854,854,854,0
|
|
20230818,110800,58029308,854,854,854,854,0
|
|
20230818,110700,58029308,854,854,854,854,0
|
|
20230818,110600,58029308,854,854,854,854,487
|
|
20230818,110500,57613410,853,853,853,853,0
|
|
20230818,110400,57613410,853,853,853,853,0
|
|
20230818,110300,57613410,853,854,854,853,178
|
|
20230818,110200,57461552,857,857,857,857,0
|
|
20230818,110100,57461552,857,857,857,857,0
|
|
20230818,110000,57461552,857,857,857,857,20
|
|
20230818,105900,57444412,859,855,859,855,37
|
|
20230818,105800,57412729,856,856,856,856,0
|
|
20230818,105700,57412729,856,856,856,856,32
|
|
20230818,105600,57385337,857,857,857,857,0
|
|
20230818,105500,57385337,857,857,857,857,0
|
|
20230818,105400,57385337,857,857,857,857,0
|
|
20230818,105300,57385337,857,857,857,857,0
|
|
20230818,105200,57385337,857,857,857,857,22
|
|
20230818,105100,57366483,858,859,859,858,10
|
|
20230818,105000,57357897,858,858,858,858,0
|
|
20230818,104900,57357897,858,858,858,858,108
|
|
20230818,104800,57265233,859,859,859,859,0
|
|
20230818,104700,57265233,859,859,859,859,2
|
|
20230818,104600,57263515,859,859,859,859,4
|
|
20230818,104500,57260079,858,858,858,858,0
|
|
20230818,104400,57260079,858,858,858,858,0
|
|
20230818,104300,57260079,858,858,858,858,0
|
|
20230818,104200,57260079,858,858,858,858,0
|
|
20230818,104100,57260079,858,858,858,858,2
|
|
20230818,104000,57258363,859,859,859,859,0
|
|
20230818,103900,57258363,859,859,859,859,0
|
|
20230818,103800,57258363,859,859,859,859,25
|
|
20230818,103700,57236888,859,859,859,859,2
|
|
20230818,103600,57235170,857,857,857,857,0
|
|
20230818,103500,57235170,857,857,857,857,0
|
|
20230818,103400,57235170,857,857,857,857,21
|
|
20230818,103300,57217173,858,858,858,858,0
|
|
20230818,103200,57217173,858,858,858,858,10
|
|
20230818,103100,57208593,858,858,858,858,62
|
|
20230818,103000,57155397,858,858,858,858,0
|
|
20230818,102900,57155397,858,858,858,858,0
|
|
20230818,102800,57155397,858,866,867,858,458
|
|
20230818,102700,56758804,867,855,867,855,7000
|
|
20230818,102600,50709821,850,850,850,850,0
|
|
20230818,102500,50709821,850,850,850,850,0
|
|
20230818,102400,50709821,850,850,850,850,0
|
|
20230818,102300,50709821,850,850,850,850,0
|
|
20230818,102200,50709821,850,850,850,850,0
|
|
20230818,102100,50709821,850,851,851,850,1000
|
|
20230818,102000,49859590,850,850,850,850,0
|
|
20230818,101900,49859590,850,850,850,850,0
|
|
20230818,101800,49859590,850,850,850,850,0
|
|
20230818,101700,49859590,850,850,850,850,0
|
|
20230818,101600,49859590,850,850,850,850,0
|
|
20230818,101500,49859590,850,850,850,850,499
|
|
20230818,101400,49435440,850,850,850,850,0
|
|
20230818,101300,49435440,850,848,850,848,3507
|
|
20230818,101200,46455500,850,849,850,849,4
|
|
20230818,101100,46452102,849,850,850,849,2740
|
|
20230818,101000,44123320,851,851,851,851,4
|
|
20230818,100900,44119916,851,851,851,851,0
|
|
20230818,100800,44119916,851,851,851,851,2
|
|
20230818,100700,44118214,851,850,851,850,13
|
|
20230818,100600,44107152,851,850,851,850,51
|
|
20230818,100500,44063798,853,851,853,851,3
|
|
20230818,100400,44061241,853,851,853,850,1304
|
|
20230818,100300,42952812,851,850,851,850,2701
|
|
20230818,100200,40656961,851,851,851,851,0
|
|
20230818,100100,40656961,851,851,851,851,0
|
|
20230818,100000,40656961,851,851,851,851,0
|
|
20230818,095900,40656961,851,851,851,851,2
|
|
20230818,095800,40655259,851,851,851,851,1
|
|
20230818,095700,40654408,851,851,851,851,9
|
|
20230818,095600,40646749,852,852,852,852,669
|
|
20230818,095500,40076761,855,855,855,855,0
|
|
20230818,095400,40076761,855,855,855,855,0
|
|
20230818,095300,40076761,855,855,855,855,0
|
|
20230818,095200,40076761,855,853,855,853,6
|
|
20230818,095100,40071639,853,853,853,853,0
|
|
20230818,095000,40071639,853,855,855,853,52
|
|
20230818,094900,40027183,850,850,850,850,0
|
|
20230818,094800,40027183,850,850,850,850,0
|
|
20230818,094700,40027183,850,855,855,850,550
|
|
20230818,094600,39559308,855,855,855,855,0
|
|
20230818,094500,39559308,855,855,855,855,0
|
|
20230818,094400,39559308,855,855,855,855,1
|
|
20230818,094300,39558453,852,852,852,852,3
|
|
20230818,094200,39555897,853,853,853,853,82
|
|
20230818,094100,39485951,853,853,853,853,518
|
|
20230818,094000,39044097,854,854,854,854,9
|
|
20230818,093900,39036411,853,853,853,853,1
|
|
20230818,093800,39035558,857,857,857,857,0
|
|
20230818,093700,39035558,857,857,857,857,0
|
|
20230818,093600,39035558,857,857,857,857,1
|
|
20230818,093500,39034701,851,851,851,851,0
|
|
20230818,093400,39034701,851,851,851,851,200
|
|
20230818,093300,38864501,857,852,857,850,1913
|
|
20230818,093200,37238423,857,857,857,857,0
|
|
20230818,093100,37238423,857,857,857,857,0
|
|
20230818,093000,37238423,857,857,857,857,3
|
|
20230818,092900,37235852,850,852,852,850,1162
|
|
20230818,092800,36247746,851,851,851,851,0
|
|
20230818,092700,36247746,851,852,852,851,488
|
|
20230818,092600,35832453,851,851,851,851,0
|
|
20230818,092500,35832453,851,854,854,851,1407
|
|
20230818,092400,34634260,854,854,854,854,0
|
|
20230818,092300,34634260,854,854,854,854,0
|
|
20230818,092200,34634260,854,855,855,854,85
|
|
20230818,092100,34561614,855,856,858,855,21
|
|
20230818,092000,34543650,854,855,855,854,25
|
|
20230818,091900,34522298,857,857,857,857,688
|
|
20230818,091800,33932682,857,857,857,857,0
|
|
20230818,091700,33932682,857,857,857,857,0
|
|
20230818,091600,33932682,857,855,857,855,4
|
|
20230818,091500,33929259,854,854,854,854,0
|
|
20230818,091400,33929259,854,853,854,853,1592
|
|
20230818,091300,32569711,850,848,850,847,2006
|
|
20230818,091200,30870390,849,849,849,849,0
|
|
20230818,091100,30870390,849,849,849,849,22
|
|
20230818,091000,30851712,850,853,854,850,148
|
|
20230818,090900,30725358,854,854,854,854,6
|
|
20230818,090800,30720234,854,854,854,854,1
|
|
20230818,090700,30719380,854,854,854,854,0
|
|
20230818,090600,30719380,854,854,854,854,0
|
|
20230818,090500,30719380,854,853,854,853,2
|
|
20230818,090400,30717673,845,850,850,845,5740
|
|
20230818,090300,25853567,853,852,853,847,8030
|
|
20230818,090200,19025095,852,850,852,849,11849
|
|
20230818,090100,8952417,851,851,851,851,1
|
|
20230818,090000,8951566,853,850,853,850,10531
|