592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184900,45810656,677,677,677,677,501
|
|
20230710,184800,45810656,677,677,677,677,0
|
|
20230710,184700,45810656,677,677,677,677,0
|
|
20230710,184600,45810656,677,677,677,677,0
|
|
20230710,184500,45810656,677,677,677,677,0
|
|
20230710,184400,45810656,677,677,677,677,0
|
|
20230710,184300,45810656,677,677,677,677,0
|
|
20230710,184200,45810656,677,677,677,677,0
|
|
20230710,184100,45810656,677,677,677,677,0
|
|
20230710,184000,45810656,677,677,677,677,0
|
|
20230710,183900,45810656,677,677,677,677,0
|
|
20230710,183800,45810656,677,677,677,677,0
|
|
20230710,183700,45810656,677,677,677,677,0
|
|
20230710,183600,45810656,677,677,677,677,0
|
|
20230710,183500,45810656,677,677,677,677,0
|
|
20230710,183400,45810656,677,677,677,677,0
|
|
20230710,183300,45810656,677,677,677,677,0
|
|
20230710,183200,45810656,677,677,677,677,0
|
|
20230710,183100,45810656,677,677,677,677,0
|
|
20230710,183000,45810656,677,677,677,677,0
|
|
20230710,182900,45810656,677,677,677,677,0
|
|
20230710,182800,45810656,677,677,677,677,0
|
|
20230710,182700,45810656,677,677,677,677,0
|
|
20230710,182600,45810656,677,677,677,677,0
|
|
20230710,182500,45810656,677,677,677,677,0
|
|
20230710,182400,45810656,677,677,677,677,0
|
|
20230710,182300,45810656,677,677,677,677,0
|
|
20230710,182200,45810656,677,677,677,677,0
|
|
20230710,182100,45810656,677,677,677,677,0
|
|
20230710,182000,45810656,677,677,677,677,0
|
|
20230710,181900,45810656,677,677,677,677,501
|
|
20230710,181800,45810656,677,677,677,677,0
|
|
20230710,181700,45810656,677,677,677,677,0
|
|
20230710,181600,45810656,677,677,677,677,0
|
|
20230710,181500,45810656,677,677,677,677,0
|
|
20230710,181400,45810656,677,677,677,677,0
|
|
20230710,181300,45810656,677,677,677,677,0
|
|
20230710,181200,45810656,677,677,677,677,0
|
|
20230710,181100,45810656,677,677,677,677,0
|
|
20230710,181000,45810656,677,677,677,677,0
|
|
20230710,180900,45810656,677,677,677,677,0
|
|
20230710,180800,45810656,677,677,677,677,0
|
|
20230710,180700,45810656,677,677,677,677,0
|
|
20230710,180600,45810656,677,677,677,677,0
|
|
20230710,180500,45810656,677,677,677,677,0
|
|
20230710,180400,45810656,677,677,677,677,0
|
|
20230710,180300,45810656,677,677,677,677,0
|
|
20230710,180200,45810656,677,677,677,677,0
|
|
20230710,180100,45810656,677,677,677,677,0
|
|
20230710,180000,45810656,677,677,677,677,0
|
|
20230710,175900,45810656,677,677,677,677,0
|
|
20230710,175800,45810656,677,677,677,677,0
|
|
20230710,175700,45810656,677,677,677,677,0
|
|
20230710,175600,45810656,677,677,677,677,0
|
|
20230710,175500,45810656,677,677,677,677,0
|
|
20230710,175400,45810656,677,677,677,677,0
|
|
20230710,175300,45810656,677,677,677,677,0
|
|
20230710,175200,45810656,677,677,677,677,0
|
|
20230710,175100,45810656,677,677,677,677,0
|
|
20230710,175000,45810656,677,677,677,677,0
|
|
20230710,174900,45810656,677,677,677,677,501
|
|
20230710,174800,45810656,677,677,677,677,0
|
|
20230710,174700,45810656,677,677,677,677,0
|
|
20230710,174600,45810656,677,677,677,677,0
|
|
20230710,174500,45810656,677,677,677,677,0
|
|
20230710,174400,45810656,677,677,677,677,0
|
|
20230710,174300,45810656,677,677,677,677,0
|
|
20230710,174200,45810656,677,677,677,677,0
|
|
20230710,174100,45810656,677,677,677,677,0
|
|
20230710,174000,45810656,677,677,677,677,0
|
|
20230710,173900,45810656,677,677,677,677,0
|
|
20230710,173800,45810656,677,677,677,677,0
|
|
20230710,173700,45810656,677,677,677,677,0
|
|
20230710,173600,45810656,677,677,677,677,0
|
|
20230710,173500,45810656,677,677,677,677,0
|
|
20230710,173400,45810656,677,677,677,677,0
|
|
20230710,173300,45810656,677,677,677,677,0
|
|
20230710,173200,45810656,677,677,677,677,0
|
|
20230710,173100,45810656,677,677,677,677,0
|
|
20230710,173000,45810656,677,677,677,677,0
|
|
20230710,172900,45810656,677,677,677,677,0
|
|
20230710,172800,45810656,677,677,677,677,0
|
|
20230710,172700,45810656,677,677,677,677,0
|
|
20230710,172600,45810656,677,677,677,677,0
|
|
20230710,172500,45810656,677,677,677,677,0
|
|
20230710,172400,45810656,677,677,677,677,0
|
|
20230710,172300,45810656,677,677,677,677,0
|
|
20230710,172200,45810656,677,677,677,677,0
|
|
20230710,172100,45810656,677,677,677,677,0
|
|
20230710,172000,45810656,677,677,677,677,0
|
|
20230710,171900,45810656,677,677,677,677,501
|
|
20230710,171800,45810656,677,677,677,677,0
|
|
20230710,171700,45810656,677,677,677,677,0
|
|
20230710,171600,45810656,677,677,677,677,0
|
|
20230710,171500,45810656,677,677,677,677,0
|
|
20230710,171400,45810656,677,677,677,677,0
|
|
20230710,171300,45810656,677,677,677,677,0
|
|
20230710,171200,45810656,677,677,677,677,0
|
|
20230710,171100,45810656,677,677,677,677,0
|
|
20230710,171000,45810656,677,677,677,677,0
|
|
20230710,170900,45810656,677,677,677,677,0
|
|
20230710,170800,45810656,677,677,677,677,0
|
|
20230710,170700,45810656,677,677,677,677,0
|
|
20230710,170600,45810656,677,677,677,677,0
|
|
20230710,170500,45810656,677,677,677,677,0
|
|
20230710,170400,45810656,677,677,677,677,0
|
|
20230710,170300,45810656,677,677,677,677,0
|
|
20230710,170200,45810656,677,677,677,677,0
|
|
20230710,170100,45810656,677,677,677,677,0
|
|
20230710,170000,45810656,677,677,677,677,0
|
|
20230710,165900,45810656,677,677,677,677,0
|
|
20230710,165800,45810656,677,677,677,677,0
|
|
20230710,165700,45810656,677,677,677,677,0
|
|
20230710,165600,45810656,677,677,677,677,0
|
|
20230710,165500,45810656,677,677,677,677,0
|
|
20230710,165400,45810656,677,677,677,677,0
|
|
20230710,165300,45810656,677,677,677,677,0
|
|
20230710,165200,45810656,677,677,677,677,0
|
|
20230710,165100,45810656,677,677,677,677,0
|
|
20230710,165000,45810656,677,677,677,677,0
|
|
20230710,164900,45810656,677,677,677,677,501
|
|
20230710,164800,45810656,677,677,677,677,0
|
|
20230710,164700,45810656,677,677,677,677,0
|
|
20230710,164600,45810656,677,677,677,677,0
|
|
20230710,164500,45810656,677,677,677,677,0
|
|
20230710,164400,45810656,677,677,677,677,0
|
|
20230710,164300,45810656,677,677,677,677,0
|
|
20230710,164200,45810656,677,677,677,677,0
|
|
20230710,164100,45810656,677,677,677,677,0
|
|
20230710,164000,45810656,677,677,677,677,0
|
|
20230710,163900,45810656,677,677,677,677,0
|
|
20230710,163800,45810656,677,677,677,677,0
|
|
20230710,163700,45810656,677,677,677,677,0
|
|
20230710,163600,45810656,677,677,677,677,0
|
|
20230710,163500,45810656,677,677,677,677,0
|
|
20230710,163400,45810656,677,677,677,677,0
|
|
20230710,163300,45810656,677,677,677,677,0
|
|
20230710,163200,45810656,677,677,677,677,0
|
|
20230710,163100,45810656,677,677,677,677,0
|
|
20230710,163000,45810656,677,677,677,677,0
|
|
20230710,162900,45810656,677,677,677,677,0
|
|
20230710,162800,45810656,677,677,677,677,0
|
|
20230710,162700,45810656,677,677,677,677,0
|
|
20230710,162600,45810656,677,677,677,677,0
|
|
20230710,162500,45810656,677,677,677,677,0
|
|
20230710,162400,45810656,677,677,677,677,0
|
|
20230710,162300,45810656,677,677,677,677,0
|
|
20230710,162200,45810656,677,677,677,677,0
|
|
20230710,162100,45810656,677,677,677,677,0
|
|
20230710,162000,45810656,677,677,677,677,0
|
|
20230710,161900,45810656,677,677,677,677,501
|
|
20230710,161800,45810656,677,677,677,677,0
|
|
20230710,161700,45810656,677,677,677,677,0
|
|
20230710,161600,45810656,677,677,677,677,0
|
|
20230710,161500,45810656,677,677,677,677,0
|
|
20230710,161400,45810656,677,677,677,677,0
|
|
20230710,161300,45810656,677,677,677,677,0
|
|
20230710,161200,45810656,677,677,677,677,0
|
|
20230710,161100,45810656,677,677,677,677,0
|
|
20230710,161000,45810656,677,677,677,677,0
|
|
20230710,160900,45810656,677,677,677,677,0
|
|
20230710,160800,45810656,677,677,677,677,0
|
|
20230710,160700,45810656,677,677,677,677,0
|
|
20230710,160600,45810656,677,677,677,677,0
|
|
20230710,160500,45810656,677,677,677,677,0
|
|
20230710,160400,45810656,677,677,677,677,0
|
|
20230710,160300,45810656,677,677,677,677,0
|
|
20230710,160200,45810656,677,677,677,677,0
|
|
20230710,160100,45810656,677,677,677,677,0
|
|
20230710,160000,45810656,677,677,677,677,0
|
|
20230710,155900,45810656,677,677,677,677,0
|
|
20230710,155800,45810656,677,677,677,677,0
|
|
20230710,155700,45810656,677,677,677,677,0
|
|
20230710,155600,45810656,677,677,677,677,0
|
|
20230710,155500,45810656,677,677,677,677,0
|
|
20230710,155400,45810656,677,677,677,677,0
|
|
20230710,155300,45810656,677,677,677,677,0
|
|
20230710,155200,45810656,677,677,677,677,0
|
|
20230710,155100,45810656,677,677,677,677,0
|
|
20230710,155000,45810656,677,677,677,677,0
|
|
20230710,154900,45810656,677,677,677,677,501
|
|
20230710,154800,45810656,677,677,677,677,0
|
|
20230710,154700,45810656,677,677,677,677,0
|
|
20230710,154600,45810656,677,677,677,677,0
|
|
20230710,154500,45810656,677,677,677,677,0
|
|
20230710,154400,45810656,677,677,677,677,0
|
|
20230710,154300,45810656,677,677,677,677,0
|
|
20230710,154200,45810656,677,677,677,677,0
|
|
20230710,154100,45810656,677,677,677,677,0
|
|
20230710,154000,45810656,677,677,677,677,0
|
|
20230710,153900,45810656,677,677,677,677,0
|
|
20230710,153800,45810656,677,677,677,677,0
|
|
20230710,153700,45810656,677,677,677,677,0
|
|
20230710,153600,45810656,677,677,677,677,0
|
|
20230710,153500,45810656,677,677,677,677,0
|
|
20230710,153400,45810656,677,677,677,677,0
|
|
20230710,153300,45810656,677,677,677,677,0
|
|
20230710,153200,45810656,677,677,677,677,0
|
|
20230710,153100,45810656,677,677,677,677,0
|
|
20230710,153000,45810656,677,677,677,677,501
|
|
20230710,152900,45471479,677,677,677,677,0
|
|
20230710,152800,45471479,677,677,677,677,0
|
|
20230710,152700,45471479,677,677,677,677,0
|
|
20230710,152600,45471479,677,677,677,677,0
|
|
20230710,152500,45471479,677,677,677,677,0
|
|
20230710,152400,45471479,677,677,677,677,0
|
|
20230710,152300,45471479,677,677,677,677,0
|
|
20230710,152200,45471479,677,677,677,677,0
|
|
20230710,152100,45471479,677,677,677,677,0
|
|
20230710,152000,45471479,677,677,677,677,0
|
|
20230710,151900,45471479,677,677,677,677,1
|
|
20230710,151800,45470802,676,676,676,676,0
|
|
20230710,151700,45470802,676,676,676,676,1
|
|
20230710,151600,45470126,677,677,677,677,0
|
|
20230710,151500,45470126,677,675,677,675,907
|
|
20230710,151400,44857899,676,676,676,676,6511
|
|
20230710,151300,40456463,677,677,677,677,0
|
|
20230710,151200,40456463,677,677,677,677,0
|
|
20230710,151100,40456463,677,677,677,677,1
|
|
20230710,151000,40455786,677,677,677,677,0
|
|
20230710,150900,40455786,677,677,677,677,10
|
|
20230710,150800,40449016,677,677,677,677,0
|
|
20230710,150700,40449016,677,677,677,677,0
|
|
20230710,150600,40449016,677,677,677,677,0
|
|
20230710,150500,40449016,677,677,677,677,0
|
|
20230710,150400,40449016,677,677,677,677,0
|
|
20230710,150300,40449016,677,677,677,677,0
|
|
20230710,150200,40449016,677,677,677,677,0
|
|
20230710,150100,40449016,677,677,677,677,0
|
|
20230710,150000,40449016,677,677,677,677,0
|
|
20230710,145900,40449016,677,677,677,677,0
|
|
20230710,145800,40449016,677,677,677,677,0
|
|
20230710,145700,40449016,677,677,677,677,0
|
|
20230710,145600,40449016,677,676,677,676,1016
|
|
20230710,145500,39761200,677,677,677,677,0
|
|
20230710,145400,39761200,677,677,677,677,0
|
|
20230710,145300,39761200,677,677,677,677,0
|
|
20230710,145200,39761200,677,677,677,677,0
|
|
20230710,145100,39761200,677,677,677,677,0
|
|
20230710,145000,39761200,677,677,677,677,0
|
|
20230710,144900,39761200,677,677,677,677,0
|
|
20230710,144800,39761200,677,677,677,677,0
|
|
20230710,144700,39761200,677,677,677,677,0
|
|
20230710,144600,39761200,677,677,677,677,0
|
|
20230710,144500,39761200,677,677,677,677,0
|
|
20230710,144400,39761200,677,677,677,677,1000
|
|
20230710,144300,39084200,677,677,677,677,0
|
|
20230710,144200,39084200,677,677,677,677,0
|
|
20230710,144100,39084200,677,677,677,677,0
|
|
20230710,144000,39084200,677,677,677,677,0
|
|
20230710,143900,39084200,677,677,677,677,0
|
|
20230710,143800,39084200,677,677,677,677,0
|
|
20230710,143700,39084200,677,677,677,677,0
|
|
20230710,143600,39084200,677,677,677,677,0
|
|
20230710,143500,39084200,677,677,677,677,0
|
|
20230710,143400,39084200,677,677,677,677,0
|
|
20230710,143300,39084200,677,677,677,677,0
|
|
20230710,143200,39084200,677,677,677,677,0
|
|
20230710,143100,39084200,677,677,677,677,0
|
|
20230710,143000,39084200,677,677,677,677,0
|
|
20230710,142900,39084200,677,677,677,677,0
|
|
20230710,142800,39084200,677,677,677,677,0
|
|
20230710,142700,39084200,677,677,677,677,0
|
|
20230710,142600,39084200,677,677,677,677,0
|
|
20230710,142500,39084200,677,677,677,677,0
|
|
20230710,142400,39084200,677,677,677,677,1
|
|
20230710,142300,39083523,675,675,675,675,154
|
|
20230710,142200,38979573,677,676,677,676,77
|
|
20230710,142100,38927520,676,676,676,676,0
|
|
20230710,142000,38927520,676,676,676,676,0
|
|
20230710,141900,38927520,676,676,676,676,0
|
|
20230710,141800,38927520,676,676,676,676,0
|
|
20230710,141700,38927520,676,676,676,676,0
|
|
20230710,141600,38927520,676,676,676,676,0
|
|
20230710,141500,38927520,676,676,676,676,32
|
|
20230710,141400,38905888,676,675,676,675,147
|
|
20230710,141300,38806662,675,675,675,675,0
|
|
20230710,141200,38806662,675,675,675,675,0
|
|
20230710,141100,38806662,675,675,675,675,0
|
|
20230710,141000,38806662,675,675,675,675,0
|
|
20230710,140900,38806662,675,675,675,675,0
|
|
20230710,140800,38806662,675,675,675,675,0
|
|
20230710,140700,38806662,675,675,675,675,0
|
|
20230710,140600,38806662,675,675,675,675,430
|
|
20230710,140500,38516412,675,675,675,675,0
|
|
20230710,140400,38516412,675,675,675,675,0
|
|
20230710,140300,38516412,675,675,675,675,0
|
|
20230710,140200,38516412,675,675,675,675,0
|
|
20230710,140100,38516412,675,675,675,675,0
|
|
20230710,140000,38516412,675,675,675,675,0
|
|
20230710,135900,38516412,675,675,675,675,81
|
|
20230710,135800,38461737,675,675,675,675,0
|
|
20230710,135700,38461737,675,675,675,675,0
|
|
20230710,135600,38461737,675,675,675,675,100
|
|
20230710,135500,38394237,675,675,675,675,0
|
|
20230710,135400,38394237,675,674,675,674,2000
|
|
20230710,135300,37045418,673,673,673,673,0
|
|
20230710,135200,37045418,673,673,673,673,0
|
|
20230710,135100,37045418,673,673,674,673,8
|
|
20230710,135000,37040033,674,674,674,674,0
|
|
20230710,134900,37040033,674,674,674,674,0
|
|
20230710,134800,37040033,674,674,674,674,0
|
|
20230710,134700,37040033,674,674,674,674,0
|
|
20230710,134600,37040033,674,674,674,674,318
|
|
20230710,134500,36825701,674,674,674,674,0
|
|
20230710,134400,36825701,674,674,674,674,500
|
|
20230710,134300,36488701,674,674,674,674,0
|
|
20230710,134200,36488701,674,674,674,674,0
|
|
20230710,134100,36488701,674,674,674,674,0
|
|
20230710,134000,36488701,674,674,674,674,0
|
|
20230710,133900,36488701,674,673,674,673,2738
|
|
20230710,133800,34646026,673,673,673,673,0
|
|
20230710,133700,34646026,673,673,673,673,0
|
|
20230710,133600,34646026,673,673,673,673,0
|
|
20230710,133500,34646026,673,673,673,673,0
|
|
20230710,133400,34646026,673,673,673,673,0
|
|
20230710,133300,34646026,673,673,673,673,0
|
|
20230710,133200,34646026,673,673,673,673,0
|
|
20230710,133100,34646026,673,673,673,673,0
|
|
20230710,133000,34646026,673,673,673,673,894
|
|
20230710,132900,34044364,672,672,672,672,0
|
|
20230710,132800,34044364,672,672,672,672,0
|
|
20230710,132700,34044364,672,672,672,672,0
|
|
20230710,132600,34044364,672,672,672,672,0
|
|
20230710,132500,34044364,672,672,672,672,0
|
|
20230710,132400,34044364,672,672,672,672,0
|
|
20230710,132300,34044364,672,672,672,672,0
|
|
20230710,132200,34044364,672,672,672,672,1
|
|
20230710,132100,34043692,672,672,672,672,0
|
|
20230710,132000,34043692,672,672,672,672,0
|
|
20230710,131900,34043692,672,672,672,672,0
|
|
20230710,131800,34043692,672,672,672,672,0
|
|
20230710,131700,34043692,672,672,672,672,0
|
|
20230710,131600,34043692,672,672,672,672,0
|
|
20230710,131500,34043692,672,672,672,672,50
|
|
20230710,131400,34010092,672,672,672,672,0
|
|
20230710,131300,34010092,672,672,672,672,0
|
|
20230710,131200,34010092,672,672,672,672,0
|
|
20230710,131100,34010092,672,672,672,672,0
|
|
20230710,131000,34010092,672,672,672,672,0
|
|
20230710,130900,34010092,672,672,672,672,0
|
|
20230710,130800,34010092,672,672,672,672,0
|
|
20230710,130700,34010092,672,672,672,672,0
|
|
20230710,130600,34010092,672,672,672,672,0
|
|
20230710,130500,34010092,672,672,672,672,0
|
|
20230710,130400,34010092,672,672,672,672,1
|
|
20230710,130300,34009420,672,672,672,672,613
|
|
20230710,130200,33597484,671,671,671,671,0
|
|
20230710,130100,33597484,671,671,671,671,0
|
|
20230710,130000,33597484,671,671,671,671,0
|
|
20230710,125900,33597484,671,671,671,671,0
|
|
20230710,125800,33597484,671,671,671,671,0
|
|
20230710,125700,33597484,671,671,671,671,0
|
|
20230710,125600,33597484,671,671,671,671,0
|
|
20230710,125500,33597484,671,671,671,671,0
|
|
20230710,125400,33597484,671,671,671,671,4
|
|
20230710,125300,33594800,672,672,672,672,0
|
|
20230710,125200,33594800,672,672,672,672,0
|
|
20230710,125100,33594800,672,672,672,672,0
|
|
20230710,125000,33594800,672,672,672,672,0
|
|
20230710,124900,33594800,672,672,672,672,0
|
|
20230710,124800,33594800,672,672,672,672,0
|
|
20230710,124700,33594800,672,672,672,672,0
|
|
20230710,124600,33594800,672,672,672,672,0
|
|
20230710,124500,33594800,672,672,672,672,0
|
|
20230710,124400,33594800,672,672,672,672,0
|
|
20230710,124300,33594800,672,672,672,672,0
|
|
20230710,124200,33594800,672,672,672,672,0
|
|
20230710,124100,33594800,672,672,672,672,0
|
|
20230710,124000,33594800,672,672,672,672,0
|
|
20230710,123900,33594800,672,672,672,672,0
|
|
20230710,123800,33594800,672,672,672,672,14
|
|
20230710,123700,33585392,672,672,672,672,0
|
|
20230710,123600,33585392,672,672,672,672,0
|
|
20230710,123500,33585392,672,672,672,672,0
|
|
20230710,123400,33585392,672,672,672,672,0
|
|
20230710,123300,33585392,672,672,672,672,0
|
|
20230710,123200,33585392,672,672,672,672,0
|
|
20230710,123100,33585392,672,672,672,672,0
|
|
20230710,123000,33585392,672,672,672,672,0
|
|
20230710,122900,33585392,672,672,672,672,100
|
|
20230710,122800,33518192,672,672,672,672,100
|
|
20230710,122700,33450992,672,672,672,672,0
|
|
20230710,122600,33450992,672,672,672,672,0
|
|
20230710,122500,33450992,672,672,672,672,0
|
|
20230710,122400,33450992,672,672,672,672,0
|
|
20230710,122300,33450992,672,672,672,672,0
|
|
20230710,122200,33450992,672,672,672,672,0
|
|
20230710,122100,33450992,672,672,672,672,0
|
|
20230710,122000,33450992,672,672,672,672,0
|
|
20230710,121900,33450992,672,672,672,672,9
|
|
20230710,121800,33444944,672,672,672,672,0
|
|
20230710,121700,33444944,672,672,672,672,0
|
|
20230710,121600,33444944,672,672,672,672,0
|
|
20230710,121500,33444944,672,672,672,672,0
|
|
20230710,121400,33444944,672,672,672,672,0
|
|
20230710,121300,33444944,672,672,672,672,1
|
|
20230710,121200,33444272,669,672,672,669,63
|
|
20230710,121100,33402113,672,672,672,672,0
|
|
20230710,121000,33402113,672,672,672,672,0
|
|
20230710,120900,33402113,672,672,672,672,0
|
|
20230710,120800,33402113,672,672,672,672,0
|
|
20230710,120700,33402113,672,672,672,672,0
|
|
20230710,120600,33402113,672,672,672,672,0
|
|
20230710,120500,33402113,672,672,672,672,0
|
|
20230710,120400,33402113,672,672,672,672,0
|
|
20230710,120300,33402113,672,672,672,672,1
|
|
20230710,120200,33401441,668,670,670,668,500
|
|
20230710,120100,33066465,670,670,670,670,0
|
|
20230710,120000,33066465,670,670,670,670,609
|
|
20230710,115900,32658435,672,672,672,672,3261
|
|
20230710,115800,30467043,673,673,673,673,0
|
|
20230710,115700,30467043,673,673,673,673,0
|
|
20230710,115600,30467043,673,673,673,673,0
|
|
20230710,115500,30467043,673,673,673,673,0
|
|
20230710,115400,30467043,673,673,673,673,0
|
|
20230710,115300,30467043,673,673,673,673,0
|
|
20230710,115200,30467043,673,673,673,673,0
|
|
20230710,115100,30467043,673,673,673,673,0
|
|
20230710,115000,30467043,673,673,673,673,0
|
|
20230710,114900,30467043,673,673,673,673,0
|
|
20230710,114800,30467043,673,673,673,673,0
|
|
20230710,114700,30467043,673,673,673,673,0
|
|
20230710,114600,30467043,673,673,673,673,0
|
|
20230710,114500,30467043,673,673,673,673,0
|
|
20230710,114400,30467043,673,673,673,673,0
|
|
20230710,114300,30467043,673,673,673,673,0
|
|
20230710,114200,30467043,673,673,673,673,0
|
|
20230710,114100,30467043,673,673,673,673,0
|
|
20230710,114000,30467043,673,673,673,673,100
|
|
20230710,113900,30399743,673,673,673,673,0
|
|
20230710,113800,30399743,673,673,673,673,1
|
|
20230710,113700,30399070,672,672,672,672,0
|
|
20230710,113600,30399070,672,672,672,672,0
|
|
20230710,113500,30399070,672,672,672,672,0
|
|
20230710,113400,30399070,672,672,672,672,0
|
|
20230710,113300,30399070,672,672,672,672,0
|
|
20230710,113200,30399070,672,672,672,672,0
|
|
20230710,113100,30399070,672,672,672,672,0
|
|
20230710,113000,30399070,672,672,672,672,0
|
|
20230710,112900,30399070,672,672,672,672,0
|
|
20230710,112800,30399070,672,672,672,672,0
|
|
20230710,112700,30399070,672,672,672,672,0
|
|
20230710,112600,30399070,672,672,672,672,0
|
|
20230710,112500,30399070,672,672,672,672,0
|
|
20230710,112400,30399070,672,672,672,672,0
|
|
20230710,112300,30399070,672,672,672,672,1
|
|
20230710,112200,30398398,673,673,673,673,0
|
|
20230710,112100,30398398,673,673,673,673,0
|
|
20230710,112000,30398398,673,673,673,673,0
|
|
20230710,111900,30398398,673,673,673,673,10
|
|
20230710,111800,30391668,673,673,673,673,0
|
|
20230710,111700,30391668,673,673,673,673,0
|
|
20230710,111600,30391668,673,673,673,673,0
|
|
20230710,111500,30391668,673,673,673,673,0
|
|
20230710,111400,30391668,673,673,673,673,0
|
|
20230710,111300,30391668,673,673,673,673,0
|
|
20230710,111200,30391668,673,673,673,673,950
|
|
20230710,111100,29752318,673,673,673,673,0
|
|
20230710,111000,29752318,673,673,673,673,1519
|
|
20230710,110900,28730031,673,673,673,673,1100
|
|
20230710,110800,27989731,673,673,673,673,0
|
|
20230710,110700,27989731,673,673,673,673,5000
|
|
20230710,110600,24624731,673,673,673,673,0
|
|
20230710,110500,24624731,673,673,673,673,400
|
|
20230710,110400,24355531,672,672,672,672,0
|
|
20230710,110300,24355531,672,672,672,672,0
|
|
20230710,110200,24355531,672,672,672,672,0
|
|
20230710,110100,24355531,672,672,672,672,0
|
|
20230710,110000,24355531,672,672,672,672,0
|
|
20230710,105900,24355531,672,672,672,672,0
|
|
20230710,105800,24355531,672,672,672,672,0
|
|
20230710,105700,24355531,672,672,672,672,1
|
|
20230710,105600,24354859,672,672,672,672,0
|
|
20230710,105500,24354859,672,672,672,672,0
|
|
20230710,105400,24354859,672,673,673,672,92
|
|
20230710,105300,24292949,673,673,673,673,0
|
|
20230710,105200,24292949,673,673,673,673,0
|
|
20230710,105100,24292949,673,673,673,673,0
|
|
20230710,105000,24292949,673,673,673,673,0
|
|
20230710,104900,24292949,673,673,673,673,22
|
|
20230710,104800,24278143,673,673,673,673,0
|
|
20230710,104700,24278143,673,673,673,673,0
|
|
20230710,104600,24278143,673,673,673,673,347
|
|
20230710,104500,24044612,673,673,673,673,653
|
|
20230710,104400,23605143,673,673,673,673,6
|
|
20230710,104300,23601105,673,673,673,673,0
|
|
20230710,104200,23601105,673,673,673,673,0
|
|
20230710,104100,23601105,673,673,673,673,0
|
|
20230710,104000,23601105,673,673,673,673,0
|
|
20230710,103900,23601105,673,673,673,673,0
|
|
20230710,103800,23601105,673,673,673,673,0
|
|
20230710,103700,23601105,673,673,673,673,4159
|
|
20230710,103600,20802098,673,673,673,673,0
|
|
20230710,103500,20802098,673,673,673,673,0
|
|
20230710,103400,20802098,673,673,673,673,0
|
|
20230710,103300,20802098,673,673,673,673,0
|
|
20230710,103200,20802098,673,673,673,673,0
|
|
20230710,103100,20802098,673,673,673,673,0
|
|
20230710,103000,20802098,673,673,673,673,0
|
|
20230710,102900,20802098,673,673,673,673,0
|
|
20230710,102800,20802098,673,673,673,673,0
|
|
20230710,102700,20802098,673,673,673,673,0
|
|
20230710,102600,20802098,673,673,673,673,0
|
|
20230710,102500,20802098,673,667,673,667,2037
|
|
20230710,102400,19431797,672,672,672,671,277
|
|
20230710,102300,19245655,672,672,672,672,1
|
|
20230710,102200,19244983,672,672,672,672,20
|
|
20230710,102100,19231543,672,672,672,672,0
|
|
20230710,102000,19231543,672,672,672,672,0
|
|
20230710,101900,19231543,672,672,672,672,0
|
|
20230710,101800,19231543,672,672,672,672,0
|
|
20230710,101700,19231543,672,671,672,671,300
|
|
20230710,101600,19029994,668,668,668,668,0
|
|
20230710,101500,19029994,668,668,668,668,0
|
|
20230710,101400,19029994,668,668,668,668,0
|
|
20230710,101300,19029994,668,668,668,668,1
|
|
20230710,101200,19029326,673,671,673,671,623
|
|
20230710,101100,18610855,667,667,667,667,0
|
|
20230710,101000,18610855,667,667,667,667,0
|
|
20230710,100900,18610855,667,667,667,667,0
|
|
20230710,100800,18610855,667,667,667,667,0
|
|
20230710,100700,18610855,667,668,668,667,500
|
|
20230710,100600,18277351,672,670,672,670,3000
|
|
20230710,100500,16262554,671,671,671,671,0
|
|
20230710,100400,16262554,671,669,671,669,50
|
|
20230710,100300,16229063,668,668,668,668,0
|
|
20230710,100200,16229063,668,668,668,668,0
|
|
20230710,100100,16229063,668,668,668,668,0
|
|
20230710,100000,16229063,668,668,668,668,0
|
|
20230710,095900,16229063,668,668,668,668,0
|
|
20230710,095800,16229063,668,668,668,668,0
|
|
20230710,095700,16229063,668,669,669,668,212
|
|
20230710,095600,16087237,668,668,668,668,0
|
|
20230710,095500,16087237,668,668,668,668,0
|
|
20230710,095400,16087237,668,668,668,668,0
|
|
20230710,095300,16087237,668,668,668,668,0
|
|
20230710,095200,16087237,668,668,668,668,0
|
|
20230710,095100,16087237,668,668,668,668,0
|
|
20230710,095000,16087237,668,668,668,668,0
|
|
20230710,094900,16087237,668,668,668,668,0
|
|
20230710,094800,16087237,668,668,668,668,500
|
|
20230710,094700,15753237,667,667,667,667,0
|
|
20230710,094600,15753237,667,667,667,667,12
|
|
20230710,094500,15745233,666,666,666,666,0
|
|
20230710,094400,15745233,666,666,666,666,0
|
|
20230710,094300,15745233,666,666,666,666,0
|
|
20230710,094200,15745233,666,666,666,666,131
|
|
20230710,094100,15657987,666,666,666,666,0
|
|
20230710,094000,15657987,666,666,666,666,0
|
|
20230710,093900,15657987,666,666,666,666,0
|
|
20230710,093800,15657987,666,665,666,665,301
|
|
20230710,093700,15457821,665,665,665,665,15
|
|
20230710,093600,15447846,663,663,663,663,0
|
|
20230710,093500,15447846,663,663,663,663,413
|
|
20230710,093400,15174027,663,663,663,663,20
|
|
20230710,093300,15160767,663,663,663,663,3000
|
|
20230710,093200,13171767,663,663,663,663,21
|
|
20230710,093100,13157844,663,663,663,663,200
|
|
20230710,093000,13025244,663,663,663,663,0
|
|
20230710,092900,13025244,663,663,663,663,0
|
|
20230710,092800,13025244,663,663,663,663,0
|
|
20230710,092700,13025244,663,663,663,663,0
|
|
20230710,092600,13025244,663,663,663,663,0
|
|
20230710,092500,13025244,663,663,663,663,0
|
|
20230710,092400,13025244,663,663,663,663,0
|
|
20230710,092300,13025244,663,663,663,663,607
|
|
20230710,092200,12622803,664,665,665,664,4500
|
|
20230710,092100,9634303,665,665,665,665,200
|
|
20230710,092000,9501303,666,666,666,666,34
|
|
20230710,091900,9478659,666,666,666,666,5
|
|
20230710,091800,9475329,666,666,666,666,200
|
|
20230710,091700,9342129,667,667,667,667,0
|
|
20230710,091600,9342129,667,667,667,667,0
|
|
20230710,091500,9342129,667,667,667,667,0
|
|
20230710,091400,9342129,667,667,667,667,0
|
|
20230710,091300,9342129,667,667,667,667,1
|
|
20230710,091200,9341462,667,667,667,667,0
|
|
20230710,091100,9341462,667,667,667,667,190
|
|
20230710,091000,9214732,669,669,669,669,0
|
|
20230710,090900,9214732,669,669,669,669,0
|
|
20230710,090800,9214732,669,669,669,669,1
|
|
20230710,090700,9214063,669,669,669,669,3
|
|
20230710,090600,9212056,670,670,670,670,2
|
|
20230710,090500,9210716,669,669,669,669,0
|
|
20230710,090400,9210716,669,669,669,669,0
|
|
20230710,090300,9210716,669,664,669,664,202
|
|
20230710,090200,9075648,665,666,666,665,490
|
|
20230710,090100,8749355,667,668,668,667,4
|
|
20230710,090000,8746685,669,672,672,669,13042
|