592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184900,70206529,680,680,680,680,233
|
|
20230711,184800,70206529,680,680,680,680,0
|
|
20230711,184700,70206529,680,680,680,680,0
|
|
20230711,184600,70206529,680,680,680,680,0
|
|
20230711,184500,70206529,680,680,680,680,0
|
|
20230711,184400,70206529,680,680,680,680,0
|
|
20230711,184300,70206529,680,680,680,680,0
|
|
20230711,184200,70206529,680,680,680,680,0
|
|
20230711,184100,70206529,680,680,680,680,0
|
|
20230711,184000,70206529,680,680,680,680,0
|
|
20230711,183900,70206529,680,680,680,680,0
|
|
20230711,183800,70206529,680,680,680,680,0
|
|
20230711,183700,70206529,680,680,680,680,0
|
|
20230711,183600,70206529,680,680,680,680,0
|
|
20230711,183500,70206529,680,680,680,680,0
|
|
20230711,183400,70206529,680,680,680,680,0
|
|
20230711,183300,70206529,680,680,680,680,0
|
|
20230711,183200,70206529,680,680,680,680,0
|
|
20230711,183100,70206529,680,680,680,680,0
|
|
20230711,183000,70206529,680,680,680,680,0
|
|
20230711,182900,70206529,680,680,680,680,0
|
|
20230711,182800,70206529,680,680,680,680,0
|
|
20230711,182700,70206529,680,680,680,680,0
|
|
20230711,182600,70206529,680,680,680,680,0
|
|
20230711,182500,70206529,680,680,680,680,0
|
|
20230711,182400,70206529,680,680,680,680,0
|
|
20230711,182300,70206529,680,680,680,680,0
|
|
20230711,182200,70206529,680,680,680,680,0
|
|
20230711,182100,70206529,680,680,680,680,0
|
|
20230711,182000,70206529,680,680,680,680,0
|
|
20230711,181900,70206529,680,680,680,680,233
|
|
20230711,181800,70206529,680,680,680,680,0
|
|
20230711,181700,70206529,680,680,680,680,0
|
|
20230711,181600,70206529,680,680,680,680,0
|
|
20230711,181500,70206529,680,680,680,680,0
|
|
20230711,181400,70206529,680,680,680,680,0
|
|
20230711,181300,70206529,680,680,680,680,0
|
|
20230711,181200,70206529,680,680,680,680,0
|
|
20230711,181100,70206529,680,680,680,680,0
|
|
20230711,181000,70206529,680,680,680,680,0
|
|
20230711,180900,70206529,680,680,680,680,0
|
|
20230711,180800,70206529,680,680,680,680,0
|
|
20230711,180700,70206529,680,680,680,680,0
|
|
20230711,180600,70206529,680,680,680,680,0
|
|
20230711,180500,70206529,680,680,680,680,0
|
|
20230711,180400,70206529,680,680,680,680,0
|
|
20230711,180300,70206529,680,680,680,680,0
|
|
20230711,180200,70206529,680,680,680,680,0
|
|
20230711,180100,70206529,680,680,680,680,0
|
|
20230711,180000,70206529,680,680,680,680,0
|
|
20230711,175900,70206529,680,680,680,680,0
|
|
20230711,175800,70206529,680,680,680,680,0
|
|
20230711,175700,70206529,680,680,680,680,0
|
|
20230711,175600,70206529,680,680,680,680,0
|
|
20230711,175500,70206529,680,680,680,680,0
|
|
20230711,175400,70206529,680,680,680,680,0
|
|
20230711,175300,70206529,680,680,680,680,0
|
|
20230711,175200,70206529,680,680,680,680,0
|
|
20230711,175100,70206529,680,680,680,680,0
|
|
20230711,175000,70206529,680,680,680,680,0
|
|
20230711,174900,70206529,680,680,680,680,233
|
|
20230711,174800,70206529,680,680,680,680,0
|
|
20230711,174700,70206529,680,680,680,680,0
|
|
20230711,174600,70206529,680,680,680,680,0
|
|
20230711,174500,70206529,680,680,680,680,0
|
|
20230711,174400,70206529,680,680,680,680,0
|
|
20230711,174300,70206529,680,680,680,680,0
|
|
20230711,174200,70206529,680,680,680,680,0
|
|
20230711,174100,70206529,680,680,680,680,0
|
|
20230711,174000,70206529,680,680,680,680,0
|
|
20230711,173900,70206529,680,680,680,680,0
|
|
20230711,173800,70206529,680,680,680,680,0
|
|
20230711,173700,70206529,680,680,680,680,0
|
|
20230711,173600,70206529,680,680,680,680,0
|
|
20230711,173500,70206529,680,680,680,680,0
|
|
20230711,173400,70206529,680,680,680,680,0
|
|
20230711,173300,70206529,680,680,680,680,0
|
|
20230711,173200,70206529,680,680,680,680,0
|
|
20230711,173100,70206529,680,680,680,680,0
|
|
20230711,173000,70206529,680,680,680,680,0
|
|
20230711,172900,70206529,680,680,680,680,0
|
|
20230711,172800,70206529,680,680,680,680,0
|
|
20230711,172700,70206529,680,680,680,680,0
|
|
20230711,172600,70206529,680,680,680,680,0
|
|
20230711,172500,70206529,680,680,680,680,0
|
|
20230711,172400,70206529,680,680,680,680,0
|
|
20230711,172300,70206529,680,680,680,680,0
|
|
20230711,172200,70206529,680,680,680,680,0
|
|
20230711,172100,70206529,680,680,680,680,0
|
|
20230711,172000,70206529,680,680,680,680,0
|
|
20230711,171900,70206529,680,680,680,680,233
|
|
20230711,171800,70206529,680,680,680,680,0
|
|
20230711,171700,70206529,680,680,680,680,0
|
|
20230711,171600,70206529,680,680,680,680,0
|
|
20230711,171500,70206529,680,680,680,680,0
|
|
20230711,171400,70206529,680,680,680,680,0
|
|
20230711,171300,70206529,680,680,680,680,0
|
|
20230711,171200,70206529,680,680,680,680,0
|
|
20230711,171100,70206529,680,680,680,680,0
|
|
20230711,171000,70206529,680,680,680,680,0
|
|
20230711,170900,70206529,680,680,680,680,0
|
|
20230711,170800,70206529,680,680,680,680,0
|
|
20230711,170700,70206529,680,680,680,680,0
|
|
20230711,170600,70206529,680,680,680,680,0
|
|
20230711,170500,70206529,680,680,680,680,0
|
|
20230711,170400,70206529,680,680,680,680,0
|
|
20230711,170300,70206529,680,680,680,680,0
|
|
20230711,170200,70206529,680,680,680,680,0
|
|
20230711,170100,70206529,680,680,680,680,0
|
|
20230711,170000,70206529,680,680,680,680,0
|
|
20230711,165900,70206529,680,680,680,680,0
|
|
20230711,165800,70206529,680,680,680,680,0
|
|
20230711,165700,70206529,680,680,680,680,0
|
|
20230711,165600,70206529,680,680,680,680,0
|
|
20230711,165500,70206529,680,680,680,680,0
|
|
20230711,165400,70206529,680,680,680,680,0
|
|
20230711,165300,70206529,680,680,680,680,0
|
|
20230711,165200,70206529,680,680,680,680,0
|
|
20230711,165100,70206529,680,680,680,680,0
|
|
20230711,165000,70206529,680,680,680,680,0
|
|
20230711,164900,70206529,680,680,680,680,233
|
|
20230711,164800,70206529,680,680,680,680,0
|
|
20230711,164700,70206529,680,680,680,680,0
|
|
20230711,164600,70206529,680,680,680,680,0
|
|
20230711,164500,70206529,680,680,680,680,0
|
|
20230711,164400,70206529,680,680,680,680,0
|
|
20230711,164300,70206529,680,680,680,680,0
|
|
20230711,164200,70206529,680,680,680,680,0
|
|
20230711,164100,70206529,680,680,680,680,0
|
|
20230711,164000,70206529,680,680,680,680,0
|
|
20230711,163900,70206529,680,680,680,680,0
|
|
20230711,163800,70206529,680,680,680,680,0
|
|
20230711,163700,70206529,680,680,680,680,0
|
|
20230711,163600,70206529,680,680,680,680,0
|
|
20230711,163500,70206529,680,680,680,680,0
|
|
20230711,163400,70206529,680,680,680,680,0
|
|
20230711,163300,70206529,680,680,680,680,0
|
|
20230711,163200,70206529,680,680,680,680,0
|
|
20230711,163100,70206529,680,680,680,680,0
|
|
20230711,163000,70206529,680,680,680,680,0
|
|
20230711,162900,70206529,680,680,680,680,0
|
|
20230711,162800,70206529,680,680,680,680,0
|
|
20230711,162700,70206529,680,680,680,680,0
|
|
20230711,162600,70206529,680,680,680,680,0
|
|
20230711,162500,70206529,680,680,680,680,0
|
|
20230711,162400,70206529,680,680,680,680,0
|
|
20230711,162300,70206529,680,680,680,680,0
|
|
20230711,162200,70206529,680,680,680,680,0
|
|
20230711,162100,70206529,680,680,680,680,0
|
|
20230711,162000,70206529,680,680,680,680,0
|
|
20230711,161900,70206529,680,680,680,680,233
|
|
20230711,161800,70206529,680,680,680,680,0
|
|
20230711,161700,70206529,680,680,680,680,0
|
|
20230711,161600,70206529,680,680,680,680,0
|
|
20230711,161500,70206529,680,680,680,680,0
|
|
20230711,161400,70206529,680,680,680,680,0
|
|
20230711,161300,70206529,680,680,680,680,0
|
|
20230711,161200,70206529,680,680,680,680,0
|
|
20230711,161100,70206529,680,680,680,680,0
|
|
20230711,161000,70206529,680,680,680,680,0
|
|
20230711,160900,70206529,680,680,680,680,0
|
|
20230711,160800,70206529,680,680,680,680,0
|
|
20230711,160700,70206529,680,680,680,680,0
|
|
20230711,160600,70206529,680,680,680,680,0
|
|
20230711,160500,70206529,680,680,680,680,0
|
|
20230711,160400,70206529,680,680,680,680,0
|
|
20230711,160300,70206529,680,680,680,680,0
|
|
20230711,160200,70206529,680,680,680,680,0
|
|
20230711,160100,70206529,680,680,680,680,0
|
|
20230711,160000,70206529,680,680,680,680,0
|
|
20230711,155900,70206529,680,680,680,680,0
|
|
20230711,155800,70206529,680,680,680,680,0
|
|
20230711,155700,70206529,680,680,680,680,0
|
|
20230711,155600,70206529,680,680,680,680,0
|
|
20230711,155500,70206529,680,680,680,680,0
|
|
20230711,155400,70206529,680,680,680,680,0
|
|
20230711,155300,70206529,680,680,680,680,0
|
|
20230711,155200,70206529,680,680,680,680,0
|
|
20230711,155100,70206529,680,680,680,680,0
|
|
20230711,155000,70206529,680,680,680,680,0
|
|
20230711,154900,70206529,680,680,680,680,233
|
|
20230711,154800,70206529,680,680,680,680,0
|
|
20230711,154700,70206529,680,680,680,680,0
|
|
20230711,154600,70206529,680,680,680,680,0
|
|
20230711,154500,70206529,680,680,680,680,0
|
|
20230711,154400,70206529,680,680,680,680,0
|
|
20230711,154300,70206529,680,680,680,680,0
|
|
20230711,154200,70206529,680,680,680,680,0
|
|
20230711,154100,70206529,680,680,680,680,0
|
|
20230711,154000,70206529,680,680,680,680,0
|
|
20230711,153900,70206529,680,680,680,680,0
|
|
20230711,153800,70206529,680,680,680,680,0
|
|
20230711,153700,70206529,680,680,680,680,0
|
|
20230711,153600,70206529,680,680,680,680,0
|
|
20230711,153500,70206529,680,680,680,680,0
|
|
20230711,153400,70206529,680,680,680,680,0
|
|
20230711,153300,70206529,680,680,680,680,0
|
|
20230711,153200,70206529,680,680,680,680,0
|
|
20230711,153100,70206529,680,680,680,680,0
|
|
20230711,153000,70206529,680,680,680,680,233
|
|
20230711,152900,70048089,685,685,685,685,0
|
|
20230711,152800,70048089,685,685,685,685,0
|
|
20230711,152700,70048089,685,685,685,685,0
|
|
20230711,152600,70048089,685,685,685,685,0
|
|
20230711,152500,70048089,685,685,685,685,0
|
|
20230711,152400,70048089,685,685,685,685,0
|
|
20230711,152300,70048089,685,685,685,685,0
|
|
20230711,152200,70048089,685,685,685,685,0
|
|
20230711,152100,70048089,685,685,685,685,0
|
|
20230711,152000,70048089,685,685,685,685,0
|
|
20230711,151900,70048089,685,685,685,685,0
|
|
20230711,151800,70048089,685,685,685,685,0
|
|
20230711,151700,70048089,685,685,685,685,0
|
|
20230711,151600,70048089,685,685,685,685,0
|
|
20230711,151500,70048089,685,685,685,685,91
|
|
20230711,151400,69985754,685,685,685,685,0
|
|
20230711,151300,69985754,685,685,685,685,10
|
|
20230711,151200,69978904,685,685,685,685,0
|
|
20230711,151100,69978904,685,685,685,685,0
|
|
20230711,151000,69978904,685,685,685,685,6
|
|
20230711,150900,69974794,685,685,685,685,0
|
|
20230711,150800,69974794,685,685,685,685,0
|
|
20230711,150700,69974794,685,685,685,685,0
|
|
20230711,150600,69974794,685,685,685,685,0
|
|
20230711,150500,69974794,685,685,685,685,0
|
|
20230711,150400,69974794,685,685,685,685,0
|
|
20230711,150300,69974794,685,685,685,685,0
|
|
20230711,150200,69974794,685,685,685,685,0
|
|
20230711,150100,69974794,685,685,685,685,0
|
|
20230711,150000,69974794,685,685,685,685,0
|
|
20230711,145900,69974794,685,685,685,685,0
|
|
20230711,145800,69974794,685,685,685,685,0
|
|
20230711,145700,69974794,685,685,685,685,0
|
|
20230711,145600,69974794,685,685,685,685,0
|
|
20230711,145500,69974794,685,680,685,680,2
|
|
20230711,145400,69973429,685,685,685,685,0
|
|
20230711,145300,69973429,685,685,685,685,0
|
|
20230711,145200,69973429,685,685,685,685,0
|
|
20230711,145100,69973429,685,685,685,685,1
|
|
20230711,145000,69972744,685,680,685,680,3
|
|
20230711,144900,69970699,685,685,685,685,0
|
|
20230711,144800,69970699,685,685,685,685,0
|
|
20230711,144700,69970699,685,685,685,685,0
|
|
20230711,144600,69970699,685,685,685,685,0
|
|
20230711,144500,69970699,685,685,685,685,0
|
|
20230711,144400,69970699,685,685,685,685,0
|
|
20230711,144300,69970699,685,680,685,680,9
|
|
20230711,144200,69964574,680,684,684,680,3000
|
|
20230711,144100,67923514,685,685,685,685,0
|
|
20230711,144000,67923514,685,685,685,685,0
|
|
20230711,143900,67923514,685,685,685,685,0
|
|
20230711,143800,67923514,685,685,685,685,173
|
|
20230711,143700,67805009,685,685,685,685,0
|
|
20230711,143600,67805009,685,685,685,685,0
|
|
20230711,143500,67805009,685,685,685,685,1
|
|
20230711,143400,67804324,684,684,684,684,0
|
|
20230711,143300,67804324,684,684,684,684,395
|
|
20230711,143200,67534144,684,684,684,684,100
|
|
20230711,143100,67465744,684,684,684,684,0
|
|
20230711,143000,67465744,684,684,684,684,0
|
|
20230711,142900,67465744,684,684,684,684,0
|
|
20230711,142800,67465744,684,684,684,684,0
|
|
20230711,142700,67465744,684,684,684,684,0
|
|
20230711,142600,67465744,684,684,684,684,0
|
|
20230711,142500,67465744,684,684,684,684,0
|
|
20230711,142400,67465744,684,684,684,684,0
|
|
20230711,142300,67465744,684,684,684,684,0
|
|
20230711,142200,67465744,684,684,684,684,0
|
|
20230711,142100,67465744,684,684,684,684,0
|
|
20230711,142000,67465744,684,684,684,684,0
|
|
20230711,141900,67465744,684,684,684,684,0
|
|
20230711,141800,67465744,684,684,684,684,0
|
|
20230711,141700,67465744,684,684,684,684,2000
|
|
20230711,141600,66097744,684,684,684,684,100
|
|
20230711,141500,66029344,680,680,680,680,0
|
|
20230711,141400,66029344,680,680,680,680,0
|
|
20230711,141300,66029344,680,680,680,680,8
|
|
20230711,141200,66023904,684,684,684,684,0
|
|
20230711,141100,66023904,684,684,684,684,0
|
|
20230711,141000,66023904,684,680,684,680,66
|
|
20230711,140900,65979020,681,681,681,681,30
|
|
20230711,140800,65958590,681,681,681,681,10
|
|
20230711,140700,65951780,682,682,682,682,0
|
|
20230711,140600,65951780,682,682,682,682,0
|
|
20230711,140500,65951780,682,682,682,682,0
|
|
20230711,140400,65951780,682,682,682,682,0
|
|
20230711,140300,65951780,682,682,682,682,0
|
|
20230711,140200,65951780,682,682,682,682,0
|
|
20230711,140100,65951780,682,682,682,682,0
|
|
20230711,140000,65951780,682,682,682,682,0
|
|
20230711,135900,65951780,682,682,682,682,0
|
|
20230711,135800,65951780,682,682,682,682,0
|
|
20230711,135700,65951780,682,682,682,682,0
|
|
20230711,135600,65951780,682,682,682,682,0
|
|
20230711,135500,65951780,682,682,682,682,0
|
|
20230711,135400,65951780,682,682,682,682,0
|
|
20230711,135300,65951780,682,682,682,682,0
|
|
20230711,135200,65951780,682,682,682,682,0
|
|
20230711,135100,65951780,682,682,682,682,0
|
|
20230711,135000,65951780,682,682,682,682,0
|
|
20230711,134900,65951780,682,682,682,682,0
|
|
20230711,134800,65951780,682,682,682,682,0
|
|
20230711,134700,65951780,682,682,682,682,0
|
|
20230711,134600,65951780,682,682,682,682,0
|
|
20230711,134500,65951780,682,682,682,682,0
|
|
20230711,134400,65951780,682,682,682,682,2
|
|
20230711,134300,65950416,683,683,683,683,3
|
|
20230711,134200,65948367,685,685,685,685,0
|
|
20230711,134100,65948367,685,685,685,685,0
|
|
20230711,134000,65948367,685,685,685,685,1
|
|
20230711,133900,65947682,683,683,683,683,0
|
|
20230711,133800,65947682,683,683,683,683,0
|
|
20230711,133700,65947682,683,683,683,683,0
|
|
20230711,133600,65947682,683,683,683,683,3300
|
|
20230711,133500,63693782,683,683,683,683,0
|
|
20230711,133400,63693782,683,684,685,683,12043
|
|
20230711,133300,55456375,684,684,684,684,0
|
|
20230711,133200,55456375,684,684,684,684,0
|
|
20230711,133100,55456375,684,684,684,684,0
|
|
20230711,133000,55456375,684,684,684,684,0
|
|
20230711,132900,55456375,684,684,684,684,0
|
|
20230711,132800,55456375,684,684,684,684,0
|
|
20230711,132700,55456375,684,684,684,684,0
|
|
20230711,132600,55456375,684,684,684,684,0
|
|
20230711,132500,55456375,684,684,684,684,0
|
|
20230711,132400,55456375,684,684,684,684,0
|
|
20230711,132300,55456375,684,684,684,684,0
|
|
20230711,132200,55456375,684,684,684,684,0
|
|
20230711,132100,55456375,684,684,684,684,0
|
|
20230711,132000,55456375,684,684,684,684,0
|
|
20230711,131900,55456375,684,684,684,684,0
|
|
20230711,131800,55456375,684,684,684,684,0
|
|
20230711,131700,55456375,684,684,684,684,0
|
|
20230711,131600,55456375,684,684,684,684,0
|
|
20230711,131500,55456375,684,684,684,684,0
|
|
20230711,131400,55456375,684,684,684,684,2
|
|
20230711,131300,55455007,684,684,684,684,0
|
|
20230711,131200,55455007,684,684,684,684,0
|
|
20230711,131100,55455007,684,684,684,684,0
|
|
20230711,131000,55455007,684,684,684,684,0
|
|
20230711,130900,55455007,684,684,684,684,0
|
|
20230711,130800,55455007,684,684,684,684,0
|
|
20230711,130700,55455007,684,684,684,684,0
|
|
20230711,130600,55455007,684,684,684,684,0
|
|
20230711,130500,55455007,684,684,684,684,0
|
|
20230711,130400,55455007,684,684,684,684,0
|
|
20230711,130300,55455007,684,684,684,684,0
|
|
20230711,130200,55455007,684,684,684,684,0
|
|
20230711,130100,55455007,684,684,684,684,0
|
|
20230711,130000,55455007,684,684,684,684,0
|
|
20230711,125900,55455007,684,684,684,684,0
|
|
20230711,125800,55455007,684,684,684,684,1
|
|
20230711,125700,55454323,683,683,683,683,0
|
|
20230711,125600,55454323,683,683,683,683,1527
|
|
20230711,125500,54411382,683,683,683,683,0
|
|
20230711,125400,54411382,683,683,683,683,0
|
|
20230711,125300,54411382,683,683,683,683,0
|
|
20230711,125200,54411382,683,683,683,683,0
|
|
20230711,125100,54411382,683,683,683,683,0
|
|
20230711,125000,54411382,683,683,683,683,0
|
|
20230711,124900,54411382,683,683,683,683,1
|
|
20230711,124800,54410699,684,684,684,684,56
|
|
20230711,124700,54372395,683,683,683,683,0
|
|
20230711,124600,54372395,683,683,683,683,2
|
|
20230711,124500,54371029,683,683,683,683,153
|
|
20230711,124400,54266530,683,683,683,683,0
|
|
20230711,124300,54266530,683,683,683,683,0
|
|
20230711,124200,54266530,683,683,683,683,0
|
|
20230711,124100,54266530,683,683,683,683,0
|
|
20230711,124000,54266530,683,683,683,683,0
|
|
20230711,123900,54266530,683,683,683,683,0
|
|
20230711,123800,54266530,683,683,683,683,0
|
|
20230711,123700,54266530,683,683,683,683,0
|
|
20230711,123600,54266530,683,683,683,683,0
|
|
20230711,123500,54266530,683,683,683,683,0
|
|
20230711,123400,54266530,683,683,683,683,0
|
|
20230711,123300,54266530,683,683,683,683,0
|
|
20230711,123200,54266530,683,683,683,683,0
|
|
20230711,123100,54266530,683,683,683,683,0
|
|
20230711,123000,54266530,683,683,683,683,0
|
|
20230711,122900,54266530,683,683,683,683,0
|
|
20230711,122800,54266530,683,683,683,683,0
|
|
20230711,122700,54266530,683,683,683,683,0
|
|
20230711,122600,54266530,683,683,683,683,0
|
|
20230711,122500,54266530,683,683,683,683,0
|
|
20230711,122400,54266530,683,683,683,683,0
|
|
20230711,122300,54266530,683,683,683,683,0
|
|
20230711,122200,54266530,683,683,683,683,0
|
|
20230711,122100,54266530,683,683,683,683,0
|
|
20230711,122000,54266530,683,683,683,683,0
|
|
20230711,121900,54266530,683,683,683,683,0
|
|
20230711,121800,54266530,683,683,683,683,0
|
|
20230711,121700,54266530,683,683,683,683,0
|
|
20230711,121600,54266530,683,683,683,683,0
|
|
20230711,121500,54266530,683,683,683,683,0
|
|
20230711,121400,54266530,683,680,683,680,173
|
|
20230711,121300,54148500,683,683,683,683,0
|
|
20230711,121200,54148500,683,683,683,683,0
|
|
20230711,121100,54148500,683,683,683,683,0
|
|
20230711,121000,54148500,683,683,683,683,0
|
|
20230711,120900,54148500,683,683,683,683,0
|
|
20230711,120800,54148500,683,683,683,683,3822
|
|
20230711,120700,51538074,684,684,684,684,0
|
|
20230711,120600,51538074,684,684,684,684,0
|
|
20230711,120500,51538074,684,684,684,684,0
|
|
20230711,120400,51538074,684,684,684,684,0
|
|
20230711,120300,51538074,684,684,684,684,0
|
|
20230711,120200,51538074,684,684,684,684,0
|
|
20230711,120100,51538074,684,684,684,684,0
|
|
20230711,120000,51538074,684,684,684,684,0
|
|
20230711,115900,51538074,684,684,684,684,0
|
|
20230711,115800,51538074,684,684,684,684,0
|
|
20230711,115700,51538074,684,684,684,684,900
|
|
20230711,115600,50922474,684,684,684,684,0
|
|
20230711,115500,50922474,684,684,684,684,0
|
|
20230711,115400,50922474,684,684,684,684,2
|
|
20230711,115300,50921106,684,684,684,684,0
|
|
20230711,115200,50921106,684,684,684,684,0
|
|
20230711,115100,50921106,684,684,684,684,0
|
|
20230711,115000,50921106,684,684,684,684,0
|
|
20230711,114900,50921106,684,684,684,684,1
|
|
20230711,114800,50920422,683,683,683,683,0
|
|
20230711,114700,50920422,683,683,683,683,1057
|
|
20230711,114600,50198491,683,683,683,683,0
|
|
20230711,114500,50198491,683,683,683,683,0
|
|
20230711,114400,50198491,683,683,683,683,0
|
|
20230711,114300,50198491,683,683,683,683,0
|
|
20230711,114200,50198491,683,683,683,683,0
|
|
20230711,114100,50198491,683,683,683,683,0
|
|
20230711,114000,50198491,683,683,683,683,0
|
|
20230711,113900,50198491,683,683,683,683,0
|
|
20230711,113800,50198491,683,683,683,683,0
|
|
20230711,113700,50198491,683,683,683,683,0
|
|
20230711,113600,50198491,683,683,683,683,0
|
|
20230711,113500,50198491,683,683,683,683,0
|
|
20230711,113400,50198491,683,683,683,683,1
|
|
20230711,113300,50197808,678,678,678,678,0
|
|
20230711,113200,50197808,678,678,678,678,1
|
|
20230711,113100,50197130,683,683,683,683,0
|
|
20230711,113000,50197130,683,683,683,683,0
|
|
20230711,112900,50197130,683,683,683,683,0
|
|
20230711,112800,50197130,683,683,683,683,0
|
|
20230711,112700,50197130,683,683,683,683,0
|
|
20230711,112600,50197130,683,683,683,683,0
|
|
20230711,112500,50197130,683,683,683,683,1
|
|
20230711,112400,50196447,678,678,678,678,1
|
|
20230711,112300,50195769,683,683,683,683,0
|
|
20230711,112200,50195769,683,678,683,678,301
|
|
20230711,112100,49990191,683,683,683,683,0
|
|
20230711,112000,49990191,683,683,683,683,0
|
|
20230711,111900,49990191,683,683,683,683,0
|
|
20230711,111800,49990191,683,682,683,682,2
|
|
20230711,111700,49988826,682,680,682,680,6
|
|
20230711,111600,49984738,677,677,677,677,0
|
|
20230711,111500,49984738,677,677,677,677,0
|
|
20230711,111400,49984738,677,677,677,677,285
|
|
20230711,111300,49791793,681,681,681,681,0
|
|
20230711,111200,49791793,681,677,681,677,2001
|
|
20230711,111100,48437112,677,680,680,677,3000
|
|
20230711,111000,46404428,681,681,681,681,0
|
|
20230711,110900,46404428,681,681,681,681,0
|
|
20230711,110800,46404428,681,681,681,681,114
|
|
20230711,110700,46326794,682,682,682,682,0
|
|
20230711,110600,46326794,682,682,682,682,10
|
|
20230711,110500,46319974,682,682,682,682,0
|
|
20230711,110400,46319974,682,682,682,682,0
|
|
20230711,110300,46319974,682,682,682,682,0
|
|
20230711,110200,46319974,682,682,682,682,0
|
|
20230711,110100,46319974,682,682,682,682,0
|
|
20230711,110000,46319974,682,682,682,682,0
|
|
20230711,105900,46319974,682,682,682,682,36
|
|
20230711,105800,46295422,684,684,684,684,0
|
|
20230711,105700,46295422,684,684,684,684,0
|
|
20230711,105600,46295422,684,684,684,684,0
|
|
20230711,105500,46295422,684,684,684,684,0
|
|
20230711,105400,46295422,684,684,684,684,0
|
|
20230711,105300,46295422,684,684,684,684,0
|
|
20230711,105200,46295422,684,683,684,683,12000
|
|
20230711,105100,38089297,683,682,683,682,33
|
|
20230711,105000,38066790,682,682,682,682,32
|
|
20230711,104900,38044966,683,682,683,682,2000
|
|
20230711,104800,36680894,682,682,682,682,0
|
|
20230711,104700,36680894,682,682,682,682,1
|
|
20230711,104600,36680212,680,680,680,680,0
|
|
20230711,104500,36680212,680,680,680,680,0
|
|
20230711,104400,36680212,680,680,680,680,0
|
|
20230711,104300,36680212,680,680,680,680,0
|
|
20230711,104200,36680212,680,680,680,680,64
|
|
20230711,104100,36636692,682,682,682,682,147
|
|
20230711,104000,36536438,682,682,682,682,0
|
|
20230711,103900,36536438,682,682,682,682,0
|
|
20230711,103800,36536438,682,682,682,682,0
|
|
20230711,103700,36536438,682,682,682,682,0
|
|
20230711,103600,36536438,682,682,682,682,0
|
|
20230711,103500,36536438,682,682,682,682,0
|
|
20230711,103400,36536438,682,682,682,682,0
|
|
20230711,103300,36536438,682,682,682,682,0
|
|
20230711,103200,36536438,682,682,682,682,0
|
|
20230711,103100,36536438,682,682,682,682,0
|
|
20230711,103000,36536438,682,682,682,682,0
|
|
20230711,102900,36536438,682,682,682,682,0
|
|
20230711,102800,36536438,682,682,682,682,0
|
|
20230711,102700,36536438,682,682,682,682,6
|
|
20230711,102600,36532346,682,682,682,682,0
|
|
20230711,102500,36532346,682,682,682,682,0
|
|
20230711,102400,36532346,682,682,682,682,0
|
|
20230711,102300,36532346,682,682,682,682,1
|
|
20230711,102200,36531664,682,681,682,681,10081
|
|
20230711,102100,29666473,681,681,681,681,0
|
|
20230711,102000,29666473,681,681,681,681,0
|
|
20230711,101900,29666473,681,681,681,681,0
|
|
20230711,101800,29666473,681,681,681,681,0
|
|
20230711,101700,29666473,681,681,681,681,0
|
|
20230711,101600,29666473,681,681,681,681,0
|
|
20230711,101500,29666473,681,681,681,681,0
|
|
20230711,101400,29666473,681,681,681,681,0
|
|
20230711,101300,29666473,681,681,681,681,1
|
|
20230711,101200,29665792,681,681,681,681,0
|
|
20230711,101100,29665792,681,681,681,681,100
|
|
20230711,101000,29597692,681,681,681,681,20
|
|
20230711,100900,29584072,681,681,681,681,1
|
|
20230711,100800,29583391,677,677,677,677,0
|
|
20230711,100700,29583391,677,677,677,677,0
|
|
20230711,100600,29583391,677,677,677,677,1
|
|
20230711,100500,29582714,680,680,680,680,0
|
|
20230711,100400,29582714,680,680,680,680,0
|
|
20230711,100300,29582714,680,680,680,680,0
|
|
20230711,100200,29582714,680,680,680,680,1
|
|
20230711,100100,29582034,681,681,681,681,0
|
|
20230711,100000,29582034,681,681,681,681,0
|
|
20230711,095900,29582034,681,681,681,681,0
|
|
20230711,095800,29582034,681,681,681,681,0
|
|
20230711,095700,29582034,681,681,681,681,0
|
|
20230711,095600,29582034,681,680,681,680,15999
|
|
20230711,095500,18687702,680,680,680,680,11
|
|
20230711,095400,18680222,680,680,680,680,2
|
|
20230711,095300,18678862,680,680,680,680,1
|
|
20230711,095200,18678182,681,681,681,681,0
|
|
20230711,095100,18678182,681,681,681,681,0
|
|
20230711,095000,18678182,681,681,681,681,0
|
|
20230711,094900,18678182,681,680,681,680,50
|
|
20230711,094800,18644133,681,681,681,681,0
|
|
20230711,094700,18644133,681,681,681,681,0
|
|
20230711,094600,18644133,681,681,681,681,4
|
|
20230711,094500,18641409,681,681,681,681,0
|
|
20230711,094400,18641409,681,681,681,681,0
|
|
20230711,094300,18641409,681,681,681,681,0
|
|
20230711,094200,18641409,681,681,681,681,1
|
|
20230711,094100,18640728,677,677,677,677,5
|
|
20230711,094000,18637343,681,681,681,681,0
|
|
20230711,093900,18637343,681,681,681,681,720
|
|
20230711,093800,18147023,681,681,681,681,0
|
|
20230711,093700,18147023,681,680,681,680,2
|
|
20230711,093600,18145662,681,679,681,679,2
|
|
20230711,093500,18144302,679,679,679,679,0
|
|
20230711,093400,18144302,679,679,679,679,0
|
|
20230711,093300,18144302,679,679,679,679,1
|
|
20230711,093200,18143623,680,678,680,678,15
|
|
20230711,093100,18133431,678,678,678,678,3000
|
|
20230711,093000,16099431,678,678,678,678,0
|
|
20230711,092900,16099431,678,678,678,678,0
|
|
20230711,092800,16099431,678,678,678,678,0
|
|
20230711,092700,16099431,678,678,678,678,300
|
|
20230711,092600,15896031,678,677,678,674,11051
|
|
20230711,092500,8428135,678,678,678,678,219
|
|
20230711,092400,8279653,678,678,678,678,0
|
|
20230711,092300,8279653,678,678,678,678,0
|
|
20230711,092200,8279653,678,678,678,678,0
|
|
20230711,092100,8279653,678,678,678,678,0
|
|
20230711,092000,8279653,678,677,678,677,8690
|
|
20230711,091900,2396501,677,677,677,677,0
|
|
20230711,091800,2396501,677,677,677,677,0
|
|
20230711,091700,2396501,677,677,677,677,0
|
|
20230711,091600,2396501,677,677,677,677,1
|
|
20230711,091500,2395824,674,674,674,674,0
|
|
20230711,091400,2395824,674,674,674,674,0
|
|
20230711,091300,2395824,674,674,674,674,781
|
|
20230711,091200,1869430,674,674,674,674,0
|
|
20230711,091100,1869430,674,674,674,674,322
|
|
20230711,091000,1652402,674,674,674,674,0
|
|
20230711,090900,1652402,674,674,674,674,0
|
|
20230711,090800,1652402,674,674,674,674,1243
|
|
20230711,090700,814620,674,674,674,674,0
|
|
20230711,090600,814620,674,674,674,674,0
|
|
20230711,090500,814620,674,675,675,674,162
|
|
20230711,090400,705351,676,676,676,676,83
|
|
20230711,090300,649243,677,677,677,677,0
|
|
20230711,090200,649243,677,677,677,677,0
|
|
20230711,090100,649243,677,677,677,677,0
|
|
20230711,090000,649243,677,677,677,677,959
|