597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185400,19717794,736,736,736,736,904
|
|
20230718,185300,19717794,736,736,736,736,0
|
|
20230718,185200,19717794,736,736,736,736,0
|
|
20230718,185100,19717794,736,736,736,736,0
|
|
20230718,185000,19717794,736,736,736,736,0
|
|
20230718,184900,19717794,736,736,736,736,0
|
|
20230718,184800,19717794,736,736,736,736,0
|
|
20230718,184700,19717794,736,736,736,736,0
|
|
20230718,184600,19717794,736,736,736,736,0
|
|
20230718,184500,19717794,736,736,736,736,0
|
|
20230718,184400,19717794,736,736,736,736,0
|
|
20230718,184300,19717794,736,736,736,736,0
|
|
20230718,184200,19717794,736,736,736,736,0
|
|
20230718,184100,19717794,736,736,736,736,0
|
|
20230718,184000,19717794,736,736,736,736,0
|
|
20230718,183900,19717794,736,736,736,736,0
|
|
20230718,183800,19717794,736,736,736,736,0
|
|
20230718,183700,19717794,736,736,736,736,0
|
|
20230718,183600,19717794,736,736,736,736,0
|
|
20230718,183500,19717794,736,736,736,736,0
|
|
20230718,183400,19717794,736,736,736,736,0
|
|
20230718,183300,19717794,736,736,736,736,0
|
|
20230718,183200,19717794,736,736,736,736,0
|
|
20230718,183100,19717794,736,736,736,736,0
|
|
20230718,183000,19717794,736,736,736,736,0
|
|
20230718,182900,19717794,736,736,736,736,0
|
|
20230718,182800,19717794,736,736,736,736,0
|
|
20230718,182700,19717794,736,736,736,736,0
|
|
20230718,182600,19717794,736,736,736,736,0
|
|
20230718,182500,19717794,736,736,736,736,0
|
|
20230718,182400,19717794,736,736,736,736,904
|
|
20230718,182300,19717794,736,736,736,736,0
|
|
20230718,182200,19717794,736,736,736,736,0
|
|
20230718,182100,19717794,736,736,736,736,0
|
|
20230718,182000,19717794,736,736,736,736,0
|
|
20230718,181900,19717794,736,736,736,736,0
|
|
20230718,181800,19717794,736,736,736,736,0
|
|
20230718,181700,19717794,736,736,736,736,0
|
|
20230718,181600,19717794,736,736,736,736,0
|
|
20230718,181500,19717794,736,736,736,736,0
|
|
20230718,181400,19717794,736,736,736,736,0
|
|
20230718,181300,19717794,736,736,736,736,0
|
|
20230718,181200,19717794,736,736,736,736,0
|
|
20230718,181100,19717794,736,736,736,736,0
|
|
20230718,181000,19717794,736,736,736,736,0
|
|
20230718,180900,19717794,736,736,736,736,0
|
|
20230718,180800,19717794,736,736,736,736,0
|
|
20230718,180700,19717794,736,736,736,736,0
|
|
20230718,180600,19717794,736,736,736,736,0
|
|
20230718,180500,19717794,736,736,736,736,0
|
|
20230718,180400,19717794,736,736,736,736,0
|
|
20230718,180300,19717794,736,736,736,736,0
|
|
20230718,180200,19717794,736,736,736,736,0
|
|
20230718,180100,19717794,736,736,736,736,0
|
|
20230718,180000,19717794,736,736,736,736,0
|
|
20230718,175900,19717794,736,736,736,736,0
|
|
20230718,175800,19717794,736,736,736,736,0
|
|
20230718,175700,19717794,736,736,736,736,0
|
|
20230718,175600,19717794,736,736,736,736,0
|
|
20230718,175500,19717794,736,736,736,736,0
|
|
20230718,175400,19717794,736,736,736,736,904
|
|
20230718,175300,19717794,736,736,736,736,0
|
|
20230718,175200,19717794,736,736,736,736,0
|
|
20230718,175100,19717794,736,736,736,736,0
|
|
20230718,175000,19717794,736,736,736,736,0
|
|
20230718,174900,19717794,736,736,736,736,0
|
|
20230718,174800,19717794,736,736,736,736,0
|
|
20230718,174700,19717794,736,736,736,736,0
|
|
20230718,174600,19717794,736,736,736,736,0
|
|
20230718,174500,19717794,736,736,736,736,0
|
|
20230718,174400,19717794,736,736,736,736,0
|
|
20230718,174300,19717794,736,736,736,736,0
|
|
20230718,174200,19717794,736,736,736,736,0
|
|
20230718,174100,19717794,736,736,736,736,0
|
|
20230718,174000,19717794,736,736,736,736,0
|
|
20230718,173900,19717794,736,736,736,736,0
|
|
20230718,173800,19717794,736,736,736,736,0
|
|
20230718,173700,19717794,736,736,736,736,0
|
|
20230718,173600,19717794,736,736,736,736,0
|
|
20230718,173500,19717794,736,736,736,736,0
|
|
20230718,173400,19717794,736,736,736,736,0
|
|
20230718,173300,19717794,736,736,736,736,0
|
|
20230718,173200,19717794,736,736,736,736,0
|
|
20230718,173100,19717794,736,736,736,736,0
|
|
20230718,173000,19717794,736,736,736,736,0
|
|
20230718,172900,19717794,736,736,736,736,0
|
|
20230718,172800,19717794,736,736,736,736,0
|
|
20230718,172700,19717794,736,736,736,736,0
|
|
20230718,172600,19717794,736,736,736,736,0
|
|
20230718,172500,19717794,736,736,736,736,0
|
|
20230718,172400,19717794,736,736,736,736,904
|
|
20230718,172300,19717794,736,736,736,736,0
|
|
20230718,172200,19717794,736,736,736,736,0
|
|
20230718,172100,19717794,736,736,736,736,0
|
|
20230718,172000,19717794,736,736,736,736,0
|
|
20230718,171900,19717794,736,736,736,736,0
|
|
20230718,171800,19717794,736,736,736,736,0
|
|
20230718,171700,19717794,736,736,736,736,0
|
|
20230718,171600,19717794,736,736,736,736,0
|
|
20230718,171500,19717794,736,736,736,736,0
|
|
20230718,171400,19717794,736,736,736,736,0
|
|
20230718,171300,19717794,736,736,736,736,0
|
|
20230718,171200,19717794,736,736,736,736,0
|
|
20230718,171100,19717794,736,736,736,736,0
|
|
20230718,171000,19717794,736,736,736,736,0
|
|
20230718,170900,19717794,736,736,736,736,0
|
|
20230718,170800,19717794,736,736,736,736,0
|
|
20230718,170700,19717794,736,736,736,736,0
|
|
20230718,170600,19717794,736,736,736,736,0
|
|
20230718,170500,19717794,736,736,736,736,0
|
|
20230718,170400,19717794,736,736,736,736,0
|
|
20230718,170300,19717794,736,736,736,736,0
|
|
20230718,170200,19717794,736,736,736,736,0
|
|
20230718,170100,19717794,736,736,736,736,0
|
|
20230718,170000,19717794,736,736,736,736,0
|
|
20230718,165900,19717794,736,736,736,736,0
|
|
20230718,165800,19717794,736,736,736,736,0
|
|
20230718,165700,19717794,736,736,736,736,0
|
|
20230718,165600,19717794,736,736,736,736,0
|
|
20230718,165500,19717794,736,736,736,736,0
|
|
20230718,165400,19717794,736,736,736,736,904
|
|
20230718,165300,19717794,736,736,736,736,0
|
|
20230718,165200,19717794,736,736,736,736,0
|
|
20230718,165100,19717794,736,736,736,736,0
|
|
20230718,165000,19717794,736,736,736,736,0
|
|
20230718,164900,19717794,736,736,736,736,0
|
|
20230718,164800,19717794,736,736,736,736,0
|
|
20230718,164700,19717794,736,736,736,736,0
|
|
20230718,164600,19717794,736,736,736,736,0
|
|
20230718,164500,19717794,736,736,736,736,0
|
|
20230718,164400,19717794,736,736,736,736,0
|
|
20230718,164300,19717794,736,736,736,736,0
|
|
20230718,164200,19717794,736,736,736,736,0
|
|
20230718,164100,19717794,736,736,736,736,0
|
|
20230718,164000,19717794,736,736,736,736,0
|
|
20230718,163900,19717794,736,736,736,736,0
|
|
20230718,163800,19717794,736,736,736,736,0
|
|
20230718,163700,19717794,736,736,736,736,0
|
|
20230718,163600,19717794,736,736,736,736,0
|
|
20230718,163500,19717794,736,736,736,736,0
|
|
20230718,163400,19717794,736,736,736,736,0
|
|
20230718,163300,19717794,736,736,736,736,0
|
|
20230718,163200,19717794,736,736,736,736,0
|
|
20230718,163100,19717794,736,736,736,736,0
|
|
20230718,163000,19717794,736,736,736,736,0
|
|
20230718,162900,19717794,736,736,736,736,0
|
|
20230718,162800,19717794,736,736,736,736,0
|
|
20230718,162700,19717794,736,736,736,736,0
|
|
20230718,162600,19717794,736,736,736,736,0
|
|
20230718,162500,19717794,736,736,736,736,0
|
|
20230718,162400,19717794,736,736,736,736,904
|
|
20230718,162300,19717794,736,736,736,736,0
|
|
20230718,162200,19717794,736,736,736,736,0
|
|
20230718,162100,19717794,736,736,736,736,0
|
|
20230718,162000,19717794,736,736,736,736,0
|
|
20230718,161900,19717794,736,736,736,736,0
|
|
20230718,161800,19717794,736,736,736,736,0
|
|
20230718,161700,19717794,736,736,736,736,0
|
|
20230718,161600,19717794,736,736,736,736,0
|
|
20230718,161500,19717794,736,736,736,736,0
|
|
20230718,161400,19717794,736,736,736,736,0
|
|
20230718,161300,19717794,736,736,736,736,0
|
|
20230718,161200,19717794,736,736,736,736,0
|
|
20230718,161100,19717794,736,736,736,736,0
|
|
20230718,161000,19717794,736,736,736,736,0
|
|
20230718,160900,19717794,736,736,736,736,0
|
|
20230718,160800,19717794,736,736,736,736,0
|
|
20230718,160700,19717794,736,736,736,736,0
|
|
20230718,160600,19717794,736,736,736,736,0
|
|
20230718,160500,19717794,736,736,736,736,0
|
|
20230718,160400,19717794,736,736,736,736,0
|
|
20230718,160300,19717794,736,736,736,736,0
|
|
20230718,160200,19717794,736,736,736,736,0
|
|
20230718,160100,19717794,736,736,736,736,0
|
|
20230718,160000,19717794,736,736,736,736,0
|
|
20230718,155900,19717794,736,736,736,736,0
|
|
20230718,155800,19717794,736,736,736,736,0
|
|
20230718,155700,19717794,736,736,736,736,0
|
|
20230718,155600,19717794,736,736,736,736,0
|
|
20230718,155500,19717794,736,736,736,736,0
|
|
20230718,155400,19717794,736,736,736,736,904
|
|
20230718,155300,19717794,736,736,736,736,0
|
|
20230718,155200,19717794,736,736,736,736,0
|
|
20230718,155100,19717794,736,736,736,736,0
|
|
20230718,155000,19717794,736,736,736,736,0
|
|
20230718,154900,19717794,736,736,736,736,0
|
|
20230718,154800,19717794,736,736,736,736,0
|
|
20230718,154700,19717794,736,736,736,736,0
|
|
20230718,154600,19717794,736,736,736,736,0
|
|
20230718,154500,19717794,736,736,736,736,0
|
|
20230718,154400,19717794,736,736,736,736,0
|
|
20230718,154300,19717794,736,736,736,736,0
|
|
20230718,154200,19717794,736,736,736,736,0
|
|
20230718,154100,19717794,736,736,736,736,0
|
|
20230718,154000,19717794,736,736,736,736,0
|
|
20230718,153900,19717794,736,736,736,736,0
|
|
20230718,153800,19717794,736,736,736,736,0
|
|
20230718,153700,19717794,736,736,736,736,0
|
|
20230718,153600,19717794,736,736,736,736,0
|
|
20230718,153500,19717794,736,736,736,736,0
|
|
20230718,153400,19717794,736,736,736,736,0
|
|
20230718,153300,19717794,736,736,736,736,0
|
|
20230718,153200,19717794,736,736,736,736,0
|
|
20230718,153100,19717794,736,736,736,736,0
|
|
20230718,153000,19717794,736,736,736,736,904
|
|
20230718,152900,19052450,737,737,737,737,0
|
|
20230718,152800,19052450,737,737,737,737,0
|
|
20230718,152700,19052450,737,737,737,737,0
|
|
20230718,152600,19052450,737,737,737,737,0
|
|
20230718,152500,19052450,737,737,737,737,0
|
|
20230718,152400,19052450,737,737,737,737,0
|
|
20230718,152300,19052450,737,737,737,737,0
|
|
20230718,152200,19052450,737,737,737,737,0
|
|
20230718,152100,19052450,737,737,737,737,0
|
|
20230718,152000,19052450,737,737,737,737,0
|
|
20230718,151900,19052450,737,737,737,737,2
|
|
20230718,151800,19050976,738,737,738,737,6
|
|
20230718,151700,19046553,738,738,738,737,70
|
|
20230718,151600,18994900,737,737,738,737,69
|
|
20230718,151500,18943985,737,738,738,737,63
|
|
20230718,151400,18897493,738,738,738,738,61
|
|
20230718,151300,18852475,738,738,738,738,74
|
|
20230718,151200,18797863,738,737,738,737,126
|
|
20230718,151100,18704876,737,737,737,737,559
|
|
20230718,151000,18292893,737,736,737,736,779
|
|
20230718,150900,17719488,737,736,737,736,117
|
|
20230718,150800,17633268,736,737,737,736,249
|
|
20230718,150700,17449760,737,737,737,737,0
|
|
20230718,150600,17449760,737,737,737,737,0
|
|
20230718,150500,17449760,737,737,737,737,0
|
|
20230718,150400,17449760,737,736,737,736,175
|
|
20230718,150300,17320789,736,736,737,736,67
|
|
20230718,150200,17271416,736,735,737,735,47
|
|
20230718,150100,17236793,735,735,736,735,71
|
|
20230718,150000,17184546,735,736,736,735,129
|
|
20230718,145900,17089609,736,735,736,735,62
|
|
20230718,145800,17044038,735,735,735,735,61
|
|
20230718,145700,16999203,735,735,735,735,0
|
|
20230718,145600,16999203,735,735,736,735,183
|
|
20230718,145500,16864637,735,735,735,735,61
|
|
20230718,145400,16819802,735,735,735,735,0
|
|
20230718,145300,16819802,735,736,736,735,122
|
|
20230718,145200,16730071,735,735,736,735,184
|
|
20230718,145100,16594769,736,736,736,736,0
|
|
20230718,145000,16594769,736,736,736,736,14
|
|
20230718,144900,16584465,733,736,736,733,5062
|
|
20230718,144800,12869470,736,737,737,736,117
|
|
20230718,144700,12783297,736,737,737,736,66
|
|
20230718,144600,12734660,736,736,736,736,57
|
|
20230718,144500,12692708,736,736,737,736,67
|
|
20230718,144400,12643335,737,737,737,737,61
|
|
20230718,144300,12598378,736,736,736,736,61
|
|
20230718,144200,12553482,736,736,736,736,61
|
|
20230718,144100,12508586,736,736,736,736,71
|
|
20230718,144000,12456330,736,736,736,736,1876
|
|
20230718,143900,11075594,737,737,737,737,0
|
|
20230718,143800,11075594,737,737,737,737,0
|
|
20230718,143700,11075594,737,737,737,737,0
|
|
20230718,143600,11075594,737,737,737,737,0
|
|
20230718,143500,11075594,737,737,737,737,1
|
|
20230718,143400,11074857,737,737,737,737,4
|
|
20230718,143300,11071909,737,736,737,736,19
|
|
20230718,143200,11057911,737,736,737,736,94
|
|
20230718,143100,10988635,737,737,737,737,53
|
|
20230718,143000,10949574,738,736,738,736,554
|
|
20230718,142900,10541775,737,737,737,737,0
|
|
20230718,142800,10541775,737,737,737,737,0
|
|
20230718,142700,10541775,737,737,737,737,0
|
|
20230718,142600,10541775,737,737,737,737,0
|
|
20230718,142500,10541775,737,737,737,737,0
|
|
20230718,142400,10541775,737,737,737,737,0
|
|
20230718,142300,10541775,737,737,737,737,0
|
|
20230718,142200,10541775,737,737,737,737,0
|
|
20230718,142100,10541775,737,737,737,737,0
|
|
20230718,142000,10541775,737,737,737,737,0
|
|
20230718,141900,10541775,737,737,737,737,1
|
|
20230718,141800,10541038,737,737,737,737,1
|
|
20230718,141700,10540301,738,738,738,738,0
|
|
20230718,141600,10540301,738,738,738,738,0
|
|
20230718,141500,10540301,738,738,738,738,2
|
|
20230718,141400,10538825,738,738,738,738,6
|
|
20230718,141300,10534397,738,738,738,738,19
|
|
20230718,141200,10520375,738,738,738,738,39
|
|
20230718,141100,10491593,738,738,738,737,79
|
|
20230718,141000,10433292,738,737,738,737,59
|
|
20230718,140900,10389770,737,737,737,737,537
|
|
20230718,140800,9994001,738,738,738,738,0
|
|
20230718,140700,9994001,738,738,738,738,1
|
|
20230718,140600,9993263,738,738,738,738,1
|
|
20230718,140500,9992525,738,738,738,737,7
|
|
20230718,140400,9987360,738,737,738,737,8
|
|
20230718,140300,9981457,738,738,738,738,25
|
|
20230718,140200,9963007,737,737,737,737,7
|
|
20230718,140100,9957848,737,737,737,737,0
|
|
20230718,140000,9957848,737,737,737,737,216
|
|
20230718,135900,9798656,738,738,738,738,0
|
|
20230718,135800,9798656,738,737,738,737,4
|
|
20230718,135700,9795705,738,737,738,737,11
|
|
20230718,135600,9787591,738,737,738,737,31
|
|
20230718,135500,9764723,738,738,738,737,77
|
|
20230718,135400,9707906,737,738,738,737,207
|
|
20230718,135300,9555147,738,738,738,738,1
|
|
20230718,135200,9554409,738,738,738,738,0
|
|
20230718,135100,9554409,738,738,738,738,0
|
|
20230718,135000,9554409,738,738,738,738,1
|
|
20230718,134900,9553671,738,738,738,738,2
|
|
20230718,134800,9552195,738,738,738,738,0
|
|
20230718,134700,9552195,738,738,738,738,0
|
|
20230718,134600,9552195,738,738,738,738,2
|
|
20230718,134500,9550719,737,738,738,737,4
|
|
20230718,134400,9547769,738,738,738,737,13
|
|
20230718,134300,9538178,737,738,738,737,57
|
|
20230718,134200,9496114,739,738,739,738,32
|
|
20230718,134100,9472497,738,738,738,738,30
|
|
20230718,134000,9450357,738,738,738,738,30
|
|
20230718,133900,9428217,738,738,738,738,60
|
|
20230718,133800,9383937,738,738,738,738,31
|
|
20230718,133700,9361059,738,737,738,737,34
|
|
20230718,133600,9335971,737,739,739,737,64
|
|
20230718,133500,9288710,738,738,738,738,43
|
|
20230718,133400,9256976,737,737,738,737,33
|
|
20230718,133300,9232625,738,739,739,738,31
|
|
20230718,133200,9209746,738,738,738,738,31
|
|
20230718,133100,9186868,738,738,738,738,60
|
|
20230718,133000,9142588,738,738,738,738,189
|
|
20230718,132900,9003106,738,738,739,738,34
|
|
20230718,132800,8977983,738,738,738,738,4
|
|
20230718,132700,8975031,738,738,739,738,63
|
|
20230718,132600,8928536,738,737,738,737,53
|
|
20230718,132500,8889423,738,737,738,737,35
|
|
20230718,132400,8863598,737,738,738,737,22
|
|
20230718,132300,8847363,738,738,739,738,59
|
|
20230718,132200,8803766,738,737,738,737,37
|
|
20230718,132100,8776462,737,738,738,737,34
|
|
20230718,132000,8751374,738,738,738,738,0
|
|
20230718,131900,8751374,738,739,739,738,84
|
|
20230718,131800,8689381,738,738,738,737,34
|
|
20230718,131700,8664291,737,737,737,737,3
|
|
20230718,131600,8662080,738,737,739,737,59
|
|
20230718,131500,8618515,738,737,738,737,32
|
|
20230718,131400,8594901,738,737,738,737,34
|
|
20230718,131300,8569811,738,738,738,738,31
|
|
20230718,131200,8546933,738,738,738,738,30
|
|
20230718,131100,8524793,738,738,738,738,30
|
|
20230718,131000,8502653,737,738,738,737,60
|
|
20230718,130900,8458402,739,738,739,738,34
|
|
20230718,130800,8433308,738,738,739,737,3033
|
|
20230718,130700,6192363,739,737,739,737,9
|
|
20230718,130600,6185728,737,737,737,737,1
|
|
20230718,130500,6184991,737,737,737,737,2
|
|
20230718,130400,6183517,737,737,737,737,6
|
|
20230718,130300,6179095,737,737,737,737,86
|
|
20230718,130200,6115713,738,738,738,738,6
|
|
20230718,130100,6111285,739,738,739,737,15
|
|
20230718,130000,6100215,738,738,738,738,8
|
|
20230718,125900,6094311,739,739,739,739,24
|
|
20230718,125800,6076575,739,739,739,738,5
|
|
20230718,125700,6072881,739,737,739,737,7
|
|
20230718,125600,6067717,738,738,738,738,29
|
|
20230718,125500,6046315,738,737,739,737,60
|
|
20230718,125400,6002064,738,738,738,738,200
|
|
20230718,125300,5854464,739,739,739,739,0
|
|
20230718,125200,5854464,739,739,739,739,0
|
|
20230718,125100,5854464,739,739,739,739,0
|
|
20230718,125000,5854464,739,739,740,739,3
|
|
20230718,124900,5852246,739,739,739,739,4
|
|
20230718,124800,5849290,739,739,739,739,14
|
|
20230718,124700,5838944,739,739,739,739,27
|
|
20230718,124600,5818991,739,739,739,739,54
|
|
20230718,124500,5779085,740,739,740,739,28
|
|
20230718,124400,5758392,739,739,739,739,27
|
|
20230718,124300,5738439,739,739,739,739,27
|
|
20230718,124200,5718486,739,739,740,739,75
|
|
20230718,124100,5663034,739,739,739,739,33
|
|
20230718,124000,5638647,739,739,739,739,0
|
|
20230718,123900,5638647,739,739,739,739,66
|
|
20230718,123800,5589873,739,739,739,739,127
|
|
20230718,123700,5496020,739,739,739,739,27
|
|
20230718,123600,5476067,739,739,739,739,54
|
|
20230718,123500,5436161,739,739,739,739,27
|
|
20230718,123400,5416208,739,739,739,739,47
|
|
20230718,123300,5381475,739,739,739,739,53
|
|
20230718,123200,5342308,739,739,739,739,27
|
|
20230718,123100,5322355,739,739,739,739,27
|
|
20230718,123000,5302402,739,738,739,738,28
|
|
20230718,122900,5281737,739,738,739,738,54
|
|
20230718,122800,5241858,738,738,738,738,27
|
|
20230718,122700,5221932,738,738,738,738,0
|
|
20230718,122600,5221932,738,738,738,738,54
|
|
20230718,122500,5182080,738,738,738,738,54
|
|
20230718,122400,5142228,736,736,736,736,0
|
|
20230718,122300,5142228,736,738,738,736,1800
|
|
20230718,122200,3817341,739,739,739,739,1
|
|
20230718,122100,3816602,739,739,739,739,4
|
|
20230718,122000,3813646,740,739,740,739,14
|
|
20230718,121900,3803288,740,739,740,739,29
|
|
20230718,121800,3781837,740,739,740,739,34
|
|
20230718,121700,3756684,739,739,739,738,204
|
|
20230718,121600,3606116,740,740,740,740,0
|
|
20230718,121500,3606116,740,740,740,740,0
|
|
20230718,121400,3606116,740,740,740,740,0
|
|
20230718,121300,3606116,740,740,740,740,0
|
|
20230718,121200,3606116,740,740,740,740,0
|
|
20230718,121100,3606116,740,740,740,740,0
|
|
20230718,121000,3606116,740,740,740,740,0
|
|
20230718,120900,3606116,740,740,740,740,0
|
|
20230718,120800,3606116,740,740,740,740,0
|
|
20230718,120700,3606116,740,740,740,740,0
|
|
20230718,120600,3606116,740,740,740,740,0
|
|
20230718,120500,3606116,740,740,740,740,0
|
|
20230718,120400,3606116,740,740,740,740,0
|
|
20230718,120300,3606116,740,740,740,740,0
|
|
20230718,120200,3606116,740,740,740,740,0
|
|
20230718,120100,3606116,740,740,740,740,0
|
|
20230718,120000,3606116,740,740,740,740,0
|
|
20230718,115900,3606116,740,740,740,740,0
|
|
20230718,115800,3606116,740,740,740,740,0
|
|
20230718,115700,3606116,740,740,740,740,0
|
|
20230718,115600,3606116,740,740,740,740,0
|
|
20230718,115500,3606116,740,740,740,740,0
|
|
20230718,115400,3606116,740,740,740,740,0
|
|
20230718,115300,3606116,740,740,740,740,0
|
|
20230718,115200,3606116,740,740,740,740,0
|
|
20230718,115100,3606116,740,740,740,740,0
|
|
20230718,115000,3606116,740,740,740,740,0
|
|
20230718,114900,3606116,740,740,740,740,0
|
|
20230718,114800,3606116,740,740,740,740,0
|
|
20230718,114700,3606116,740,740,740,740,0
|
|
20230718,114600,3606116,740,740,740,740,0
|
|
20230718,114500,3606116,740,740,740,740,0
|
|
20230718,114400,3606116,740,740,740,740,0
|
|
20230718,114300,3606116,740,740,740,740,0
|
|
20230718,114200,3606116,740,740,740,740,0
|
|
20230718,114100,3606116,740,740,740,740,1
|
|
20230718,114000,3605376,740,740,740,740,13
|
|
20230718,113900,3595756,740,740,740,740,2
|
|
20230718,113800,3594276,740,740,740,740,0
|
|
20230718,113700,3594276,740,740,740,740,5
|
|
20230718,113600,3590576,741,741,741,741,0
|
|
20230718,113500,3590576,741,741,741,741,0
|
|
20230718,113400,3590576,741,741,741,741,0
|
|
20230718,113300,3590576,741,741,741,741,0
|
|
20230718,113200,3590576,741,741,741,741,0
|
|
20230718,113100,3590576,741,741,741,741,0
|
|
20230718,113000,3590576,741,741,741,741,0
|
|
20230718,112900,3590576,741,741,741,741,0
|
|
20230718,112800,3590576,741,741,741,741,0
|
|
20230718,112700,3590576,741,741,741,741,0
|
|
20230718,112600,3590576,741,741,741,741,0
|
|
20230718,112500,3590576,741,741,741,741,0
|
|
20230718,112400,3590576,741,741,741,741,1
|
|
20230718,112300,3589835,741,741,741,741,0
|
|
20230718,112200,3589835,741,741,741,741,0
|
|
20230718,112100,3589835,741,741,741,741,1
|
|
20230718,112000,3589094,741,741,741,741,0
|
|
20230718,111900,3589094,741,741,741,741,0
|
|
20230718,111800,3589094,741,741,741,741,0
|
|
20230718,111700,3589094,741,741,741,741,0
|
|
20230718,111600,3589094,741,741,741,741,0
|
|
20230718,111500,3589094,741,741,741,741,0
|
|
20230718,111400,3589094,741,741,741,741,0
|
|
20230718,111300,3589094,741,741,741,741,0
|
|
20230718,111200,3589094,741,741,741,741,0
|
|
20230718,111100,3589094,741,741,741,741,0
|
|
20230718,111000,3589094,741,741,741,741,0
|
|
20230718,110900,3589094,741,741,741,741,0
|
|
20230718,110800,3589094,741,741,741,741,0
|
|
20230718,110700,3589094,741,741,741,741,0
|
|
20230718,110600,3589094,741,741,741,741,0
|
|
20230718,110500,3589094,741,741,741,741,0
|
|
20230718,110400,3589094,741,741,741,741,0
|
|
20230718,110300,3589094,741,741,741,741,2
|
|
20230718,110200,3587612,741,741,741,741,0
|
|
20230718,110100,3587612,741,741,741,741,0
|
|
20230718,110000,3587612,741,741,741,741,0
|
|
20230718,105900,3587612,741,741,741,741,4
|
|
20230718,105800,3584648,741,740,741,740,4
|
|
20230718,105700,3581687,740,740,740,740,17
|
|
20230718,105600,3569107,740,741,741,740,71
|
|
20230718,105500,3516498,741,741,741,741,0
|
|
20230718,105400,3516498,741,741,741,741,0
|
|
20230718,105300,3516498,741,741,741,741,0
|
|
20230718,105200,3516498,741,741,741,741,0
|
|
20230718,105100,3516498,741,741,741,741,0
|
|
20230718,105000,3516498,741,741,741,741,0
|
|
20230718,104900,3516498,741,741,741,741,0
|
|
20230718,104800,3516498,741,741,741,741,1
|
|
20230718,104700,3515757,740,740,740,740,0
|
|
20230718,104600,3515757,740,740,740,740,0
|
|
20230718,104500,3515757,740,740,740,740,8
|
|
20230718,104400,3509837,740,740,740,740,17
|
|
20230718,104300,3497257,740,740,741,740,7
|
|
20230718,104200,3492072,741,742,742,741,35
|
|
20230718,104100,3466119,741,741,741,741,18
|
|
20230718,104000,3452781,741,741,741,741,17
|
|
20230718,103900,3440184,741,742,742,741,24
|
|
20230718,103800,3422393,740,741,741,740,19
|
|
20230718,103700,3408315,741,741,741,741,17
|
|
20230718,103600,3395718,740,740,740,740,26
|
|
20230718,103500,3376478,740,741,741,740,51
|
|
20230718,103400,3338706,741,741,741,741,3
|
|
20230718,103300,3336483,740,740,740,740,13
|
|
20230718,103200,3326863,741,741,742,740,69
|
|
20230718,103100,3275725,741,740,741,740,20
|
|
20230718,103000,3260907,741,741,741,741,18
|
|
20230718,102900,3247569,741,741,741,741,18
|
|
20230718,102800,3234231,741,741,741,741,17
|
|
20230718,102700,3221634,740,740,740,740,34
|
|
20230718,102600,3196474,740,740,740,740,18
|
|
20230718,102500,3183154,739,739,740,739,732
|
|
20230718,102400,2642189,739,741,741,739,45
|
|
20230718,102300,2608885,742,741,742,741,30
|
|
20230718,102200,2586638,740,741,741,740,106
|
|
20230718,102100,2508180,741,741,741,741,263
|
|
20230718,102000,2313297,742,742,742,742,0
|
|
20230718,101900,2313297,742,742,742,742,1
|
|
20230718,101800,2312555,742,742,742,742,5
|
|
20230718,101700,2308845,742,742,742,742,0
|
|
20230718,101600,2308845,742,742,742,742,0
|
|
20230718,101500,2308845,742,742,742,742,0
|
|
20230718,101400,2308845,742,742,742,742,1
|
|
20230718,101300,2308103,742,742,742,742,0
|
|
20230718,101200,2308103,742,742,742,742,1
|
|
20230718,101100,2307361,742,741,742,741,9
|
|
20230718,101000,2300690,741,741,741,741,0
|
|
20230718,100900,2300690,741,741,741,741,0
|
|
20230718,100800,2300690,741,741,741,741,0
|
|
20230718,100700,2300690,741,741,741,741,0
|
|
20230718,100600,2300690,741,741,741,741,2
|
|
20230718,100500,2299208,742,742,742,742,0
|
|
20230718,100400,2299208,742,742,742,742,6
|
|
20230718,100300,2294756,742,742,742,742,0
|
|
20230718,100200,2294756,742,742,742,742,0
|
|
20230718,100100,2294756,742,742,742,742,18
|
|
20230718,100000,2281400,742,742,742,742,3
|
|
20230718,095900,2279174,742,742,742,742,10
|
|
20230718,095800,2271754,741,741,741,741,16
|
|
20230718,095700,2259898,741,741,741,741,16
|
|
20230718,095600,2248042,741,741,741,741,34
|
|
20230718,095500,2222848,742,742,742,742,40
|
|
20230718,095400,2193168,742,742,742,742,16
|
|
20230718,095300,2181296,742,742,742,742,33
|
|
20230718,095200,2156810,742,742,742,742,16
|
|
20230718,095100,2144938,742,742,742,742,16
|
|
20230718,095000,2133066,742,742,742,742,31
|
|
20230718,094900,2110064,742,742,742,742,16
|
|
20230718,094800,2098192,742,742,742,742,17
|
|
20230718,094700,2085578,741,741,741,741,17
|
|
20230718,094600,2072981,741,741,741,741,17
|
|
20230718,094500,2060384,741,742,742,741,32
|
|
20230718,094400,2036656,739,739,739,739,0
|
|
20230718,094300,2036656,739,740,740,739,461
|
|
20230718,094200,1695869,741,741,741,741,32
|
|
20230718,094100,1672157,742,742,742,742,32
|
|
20230718,094000,1648413,742,742,742,742,17
|
|
20230718,093900,1635799,742,742,742,742,16
|
|
20230718,093800,1623927,742,742,742,742,34
|
|
20230718,093700,1598699,742,742,742,742,34
|
|
20230718,093600,1573471,742,742,742,742,16
|
|
20230718,093500,1561599,742,742,742,742,1
|
|
20230718,093400,1560857,739,742,742,739,763
|
|
20230718,093300,996801,742,742,742,742,35
|
|
20230718,093200,970831,742,742,742,742,6
|
|
20230718,093100,966379,742,742,742,742,17
|
|
20230718,093000,953765,742,742,742,742,15
|
|
20230718,092900,942635,742,742,742,742,0
|
|
20230718,092800,942635,742,742,742,742,0
|
|
20230718,092700,942635,742,741,742,741,50
|
|
20230718,092600,905538,742,742,742,742,0
|
|
20230718,092500,905538,742,742,742,742,0
|
|
20230718,092400,905538,742,742,742,742,0
|
|
20230718,092300,905538,742,742,742,742,0
|
|
20230718,092200,905538,742,742,742,742,1
|
|
20230718,092100,904796,742,742,742,742,1
|
|
20230718,092000,904054,741,741,741,741,4
|
|
20230718,091900,901090,741,741,742,741,47
|
|
20230718,091800,866226,742,742,742,742,32
|
|
20230718,091700,842482,742,742,742,742,2
|
|
20230718,091600,840998,741,741,741,741,37
|
|
20230718,091500,813581,741,741,741,741,7
|
|
20230718,091400,808394,741,741,741,741,16
|
|
20230718,091300,796538,740,740,740,740,61
|
|
20230718,091200,751398,740,740,740,740,0
|
|
20230718,091100,751398,740,740,740,740,4
|
|
20230718,091000,748438,741,741,741,741,1
|
|
20230718,090900,747697,741,741,741,740,5
|
|
20230718,090800,743993,741,741,741,740,6
|
|
20230718,090700,739549,741,741,741,741,17
|
|
20230718,090600,726952,741,741,741,741,94
|
|
20230718,090500,657298,741,741,741,741,45
|
|
20230718,090400,623953,741,741,741,741,44
|
|
20230718,090300,591349,741,741,741,741,30
|
|
20230718,090200,569119,741,741,741,741,44
|
|
20230718,090100,536515,741,740,741,740,155
|
|
20230718,090000,421800,740,740,740,740,570
|