592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184900,71274244,698,698,698,698,648
|
|
20230717,184800,71274244,698,698,698,698,0
|
|
20230717,184700,71274244,698,698,698,698,0
|
|
20230717,184600,71274244,698,698,698,698,0
|
|
20230717,184500,71274244,698,698,698,698,0
|
|
20230717,184400,71274244,698,698,698,698,0
|
|
20230717,184300,71274244,698,698,698,698,0
|
|
20230717,184200,71274244,698,698,698,698,0
|
|
20230717,184100,71274244,698,698,698,698,0
|
|
20230717,184000,71274244,698,698,698,698,0
|
|
20230717,183900,71274244,698,698,698,698,0
|
|
20230717,183800,71274244,698,698,698,698,0
|
|
20230717,183700,71274244,698,698,698,698,0
|
|
20230717,183600,71274244,698,698,698,698,0
|
|
20230717,183500,71274244,698,698,698,698,0
|
|
20230717,183400,71274244,698,698,698,698,0
|
|
20230717,183300,71274244,698,698,698,698,0
|
|
20230717,183200,71274244,698,698,698,698,0
|
|
20230717,183100,71274244,698,698,698,698,0
|
|
20230717,183000,71274244,698,698,698,698,0
|
|
20230717,182900,71274244,698,698,698,698,0
|
|
20230717,182800,71274244,698,698,698,698,0
|
|
20230717,182700,71274244,698,698,698,698,0
|
|
20230717,182600,71274244,698,698,698,698,0
|
|
20230717,182500,71274244,698,698,698,698,0
|
|
20230717,182400,71274244,698,698,698,698,0
|
|
20230717,182300,71274244,698,698,698,698,0
|
|
20230717,182200,71274244,698,698,698,698,0
|
|
20230717,182100,71274244,698,698,698,698,0
|
|
20230717,182000,71274244,698,698,698,698,0
|
|
20230717,181900,71274244,698,698,698,698,648
|
|
20230717,181800,71274244,698,698,698,698,0
|
|
20230717,181700,71274244,698,698,698,698,0
|
|
20230717,181600,71274244,698,698,698,698,0
|
|
20230717,181500,71274244,698,698,698,698,0
|
|
20230717,181400,71274244,698,698,698,698,0
|
|
20230717,181300,71274244,698,698,698,698,0
|
|
20230717,181200,71274244,698,698,698,698,0
|
|
20230717,181100,71274244,698,698,698,698,0
|
|
20230717,181000,71274244,698,698,698,698,0
|
|
20230717,180900,71274244,698,698,698,698,0
|
|
20230717,180800,71274244,698,698,698,698,0
|
|
20230717,180700,71274244,698,698,698,698,0
|
|
20230717,180600,71274244,698,698,698,698,0
|
|
20230717,180500,71274244,698,698,698,698,0
|
|
20230717,180400,71274244,698,698,698,698,0
|
|
20230717,180300,71274244,698,698,698,698,0
|
|
20230717,180200,71274244,698,698,698,698,0
|
|
20230717,180100,71274244,698,698,698,698,0
|
|
20230717,180000,71274244,698,698,698,698,0
|
|
20230717,175900,71274244,698,698,698,698,0
|
|
20230717,175800,71274244,698,698,698,698,0
|
|
20230717,175700,71274244,698,698,698,698,0
|
|
20230717,175600,71274244,698,698,698,698,0
|
|
20230717,175500,71274244,698,698,698,698,0
|
|
20230717,175400,71274244,698,698,698,698,0
|
|
20230717,175300,71274244,698,698,698,698,0
|
|
20230717,175200,71274244,698,698,698,698,0
|
|
20230717,175100,71274244,698,698,698,698,0
|
|
20230717,175000,71274244,698,698,698,698,0
|
|
20230717,174900,71274244,698,698,698,698,648
|
|
20230717,174800,71274244,698,698,698,698,0
|
|
20230717,174700,71274244,698,698,698,698,0
|
|
20230717,174600,71274244,698,698,698,698,0
|
|
20230717,174500,71274244,698,698,698,698,0
|
|
20230717,174400,71274244,698,698,698,698,0
|
|
20230717,174300,71274244,698,698,698,698,0
|
|
20230717,174200,71274244,698,698,698,698,0
|
|
20230717,174100,71274244,698,698,698,698,0
|
|
20230717,174000,71274244,698,698,698,698,0
|
|
20230717,173900,71274244,698,698,698,698,0
|
|
20230717,173800,71274244,698,698,698,698,0
|
|
20230717,173700,71274244,698,698,698,698,0
|
|
20230717,173600,71274244,698,698,698,698,0
|
|
20230717,173500,71274244,698,698,698,698,0
|
|
20230717,173400,71274244,698,698,698,698,0
|
|
20230717,173300,71274244,698,698,698,698,0
|
|
20230717,173200,71274244,698,698,698,698,0
|
|
20230717,173100,71274244,698,698,698,698,0
|
|
20230717,173000,71274244,698,698,698,698,0
|
|
20230717,172900,71274244,698,698,698,698,0
|
|
20230717,172800,71274244,698,698,698,698,0
|
|
20230717,172700,71274244,698,698,698,698,0
|
|
20230717,172600,71274244,698,698,698,698,0
|
|
20230717,172500,71274244,698,698,698,698,0
|
|
20230717,172400,71274244,698,698,698,698,0
|
|
20230717,172300,71274244,698,698,698,698,0
|
|
20230717,172200,71274244,698,698,698,698,0
|
|
20230717,172100,71274244,698,698,698,698,0
|
|
20230717,172000,71274244,698,698,698,698,0
|
|
20230717,171900,71274244,698,698,698,698,648
|
|
20230717,171800,71274244,698,698,698,698,0
|
|
20230717,171700,71274244,698,698,698,698,0
|
|
20230717,171600,71274244,698,698,698,698,0
|
|
20230717,171500,71274244,698,698,698,698,0
|
|
20230717,171400,71274244,698,698,698,698,0
|
|
20230717,171300,71274244,698,698,698,698,0
|
|
20230717,171200,71274244,698,698,698,698,0
|
|
20230717,171100,71274244,698,698,698,698,0
|
|
20230717,171000,71274244,698,698,698,698,0
|
|
20230717,170900,71274244,698,698,698,698,0
|
|
20230717,170800,71274244,698,698,698,698,0
|
|
20230717,170700,71274244,698,698,698,698,0
|
|
20230717,170600,71274244,698,698,698,698,0
|
|
20230717,170500,71274244,698,698,698,698,0
|
|
20230717,170400,71274244,698,698,698,698,0
|
|
20230717,170300,71274244,698,698,698,698,0
|
|
20230717,170200,71274244,698,698,698,698,0
|
|
20230717,170100,71274244,698,698,698,698,0
|
|
20230717,170000,71274244,698,698,698,698,0
|
|
20230717,165900,71274244,698,698,698,698,0
|
|
20230717,165800,71274244,698,698,698,698,0
|
|
20230717,165700,71274244,698,698,698,698,0
|
|
20230717,165600,71274244,698,698,698,698,0
|
|
20230717,165500,71274244,698,698,698,698,0
|
|
20230717,165400,71274244,698,698,698,698,0
|
|
20230717,165300,71274244,698,698,698,698,0
|
|
20230717,165200,71274244,698,698,698,698,0
|
|
20230717,165100,71274244,698,698,698,698,0
|
|
20230717,165000,71274244,698,698,698,698,0
|
|
20230717,164900,71274244,698,698,698,698,648
|
|
20230717,164800,71274244,698,698,698,698,0
|
|
20230717,164700,71274244,698,698,698,698,0
|
|
20230717,164600,71274244,698,698,698,698,0
|
|
20230717,164500,71274244,698,698,698,698,0
|
|
20230717,164400,71274244,698,698,698,698,0
|
|
20230717,164300,71274244,698,698,698,698,0
|
|
20230717,164200,71274244,698,698,698,698,0
|
|
20230717,164100,71274244,698,698,698,698,0
|
|
20230717,164000,71274244,698,698,698,698,0
|
|
20230717,163900,71274244,698,698,698,698,0
|
|
20230717,163800,71274244,698,698,698,698,0
|
|
20230717,163700,71274244,698,698,698,698,0
|
|
20230717,163600,71274244,698,698,698,698,0
|
|
20230717,163500,71274244,698,698,698,698,0
|
|
20230717,163400,71274244,698,698,698,698,0
|
|
20230717,163300,71274244,698,698,698,698,0
|
|
20230717,163200,71274244,698,698,698,698,0
|
|
20230717,163100,71274244,698,698,698,698,0
|
|
20230717,163000,71274244,698,698,698,698,0
|
|
20230717,162900,71274244,698,698,698,698,0
|
|
20230717,162800,71274244,698,698,698,698,0
|
|
20230717,162700,71274244,698,698,698,698,0
|
|
20230717,162600,71274244,698,698,698,698,0
|
|
20230717,162500,71274244,698,698,698,698,0
|
|
20230717,162400,71274244,698,698,698,698,0
|
|
20230717,162300,71274244,698,698,698,698,0
|
|
20230717,162200,71274244,698,698,698,698,0
|
|
20230717,162100,71274244,698,698,698,698,0
|
|
20230717,162000,71274244,698,698,698,698,0
|
|
20230717,161900,71274244,698,698,698,698,648
|
|
20230717,161800,71274244,698,698,698,698,0
|
|
20230717,161700,71274244,698,698,698,698,0
|
|
20230717,161600,71274244,698,698,698,698,0
|
|
20230717,161500,71274244,698,698,698,698,0
|
|
20230717,161400,71274244,698,698,698,698,0
|
|
20230717,161300,71274244,698,698,698,698,0
|
|
20230717,161200,71274244,698,698,698,698,0
|
|
20230717,161100,71274244,698,698,698,698,0
|
|
20230717,161000,71274244,698,698,698,698,0
|
|
20230717,160900,71274244,698,698,698,698,0
|
|
20230717,160800,71274244,698,698,698,698,0
|
|
20230717,160700,71274244,698,698,698,698,0
|
|
20230717,160600,71274244,698,698,698,698,0
|
|
20230717,160500,71274244,698,698,698,698,0
|
|
20230717,160400,71274244,698,698,698,698,0
|
|
20230717,160300,71274244,698,698,698,698,0
|
|
20230717,160200,71274244,698,698,698,698,0
|
|
20230717,160100,71274244,698,698,698,698,0
|
|
20230717,160000,71274244,698,698,698,698,0
|
|
20230717,155900,71274244,698,698,698,698,0
|
|
20230717,155800,71274244,698,698,698,698,0
|
|
20230717,155700,71274244,698,698,698,698,0
|
|
20230717,155600,71274244,698,698,698,698,0
|
|
20230717,155500,71274244,698,698,698,698,0
|
|
20230717,155400,71274244,698,698,698,698,0
|
|
20230717,155300,71274244,698,698,698,698,0
|
|
20230717,155200,71274244,698,698,698,698,0
|
|
20230717,155100,71274244,698,698,698,698,0
|
|
20230717,155000,71274244,698,698,698,698,0
|
|
20230717,154900,71274244,698,698,698,698,648
|
|
20230717,154800,71274244,698,698,698,698,0
|
|
20230717,154700,71274244,698,698,698,698,0
|
|
20230717,154600,71274244,698,698,698,698,0
|
|
20230717,154500,71274244,698,698,698,698,0
|
|
20230717,154400,71274244,698,698,698,698,0
|
|
20230717,154300,71274244,698,698,698,698,0
|
|
20230717,154200,71274244,698,698,698,698,0
|
|
20230717,154100,71274244,698,698,698,698,0
|
|
20230717,154000,71274244,698,698,698,698,0
|
|
20230717,153900,71274244,698,698,698,698,0
|
|
20230717,153800,71274244,698,698,698,698,0
|
|
20230717,153700,71274244,698,698,698,698,0
|
|
20230717,153600,71274244,698,698,698,698,0
|
|
20230717,153500,71274244,698,698,698,698,0
|
|
20230717,153400,71274244,698,698,698,698,0
|
|
20230717,153300,71274244,698,698,698,698,0
|
|
20230717,153200,71274244,698,698,698,698,0
|
|
20230717,153100,71274244,698,698,698,698,0
|
|
20230717,153000,71274244,698,698,698,698,648
|
|
20230717,152900,70821940,693,693,693,693,0
|
|
20230717,152800,70821940,693,693,693,693,0
|
|
20230717,152700,70821940,693,693,693,693,0
|
|
20230717,152600,70821940,693,693,693,693,0
|
|
20230717,152500,70821940,693,693,693,693,0
|
|
20230717,152400,70821940,693,693,693,693,0
|
|
20230717,152300,70821940,693,693,693,693,0
|
|
20230717,152200,70821940,693,693,693,693,0
|
|
20230717,152100,70821940,693,693,693,693,0
|
|
20230717,152000,70821940,693,693,693,693,0
|
|
20230717,151900,70821940,693,689,693,689,50
|
|
20230717,151800,70787486,689,689,689,689,0
|
|
20230717,151700,70787486,689,689,689,689,6
|
|
20230717,151600,70783352,688,688,688,688,9
|
|
20230717,151500,70777160,687,690,690,687,848
|
|
20230717,151400,70192934,694,694,694,694,0
|
|
20230717,151300,70192934,694,694,694,694,0
|
|
20230717,151200,70192934,694,694,694,694,0
|
|
20230717,151100,70192934,694,694,694,694,1
|
|
20230717,151000,70192240,690,690,690,690,0
|
|
20230717,150900,70192240,690,690,690,690,0
|
|
20230717,150800,70192240,690,690,690,690,0
|
|
20230717,150700,70192240,690,690,690,690,0
|
|
20230717,150600,70192240,690,690,690,690,0
|
|
20230717,150500,70192240,690,690,690,690,0
|
|
20230717,150400,70192240,690,690,690,690,10
|
|
20230717,150300,70185340,695,695,695,695,0
|
|
20230717,150200,70185340,695,695,695,695,0
|
|
20230717,150100,70185340,695,695,695,695,0
|
|
20230717,150000,70185340,695,695,695,695,0
|
|
20230717,145900,70185340,695,695,695,695,2
|
|
20230717,145800,70183950,698,698,698,698,0
|
|
20230717,145700,70183950,698,698,698,698,0
|
|
20230717,145600,70183950,698,698,698,698,0
|
|
20230717,145500,70183950,698,698,698,698,0
|
|
20230717,145400,70183950,698,698,698,698,0
|
|
20230717,145300,70183950,698,698,698,698,0
|
|
20230717,145200,70183950,698,698,698,698,0
|
|
20230717,145100,70183950,698,698,698,698,0
|
|
20230717,145000,70183950,698,693,698,693,3000
|
|
20230717,144900,68096435,693,693,693,693,0
|
|
20230717,144800,68096435,693,693,693,693,0
|
|
20230717,144700,68096435,693,693,693,693,0
|
|
20230717,144600,68096435,693,693,693,693,0
|
|
20230717,144500,68096435,693,693,693,693,0
|
|
20230717,144400,68096435,693,693,693,693,0
|
|
20230717,144300,68096435,693,693,693,693,0
|
|
20230717,144200,68096435,693,693,693,693,0
|
|
20230717,144100,68096435,693,693,693,693,0
|
|
20230717,144000,68096435,693,693,693,693,0
|
|
20230717,143900,68096435,693,693,693,693,15
|
|
20230717,143800,68086040,692,692,692,692,0
|
|
20230717,143700,68086040,692,692,692,692,0
|
|
20230717,143600,68086040,692,692,692,692,185
|
|
20230717,143500,67958020,692,692,692,692,0
|
|
20230717,143400,67958020,692,692,692,692,0
|
|
20230717,143300,67958020,692,692,692,692,15
|
|
20230717,143200,67947640,692,692,692,692,0
|
|
20230717,143100,67947640,692,692,692,692,0
|
|
20230717,143000,67947640,692,692,692,692,0
|
|
20230717,142900,67947640,692,692,692,692,0
|
|
20230717,142800,67947640,692,691,692,691,2220
|
|
20230717,142700,66411620,692,692,692,692,0
|
|
20230717,142600,66411620,692,692,692,692,0
|
|
20230717,142500,66411620,692,692,692,692,1500
|
|
20230717,142400,65373620,692,692,692,692,0
|
|
20230717,142300,65373620,692,692,692,692,0
|
|
20230717,142200,65373620,692,692,692,692,0
|
|
20230717,142100,65373620,692,692,692,692,0
|
|
20230717,142000,65373620,692,692,692,692,0
|
|
20230717,141900,65373620,692,692,692,692,0
|
|
20230717,141800,65373620,692,692,692,692,0
|
|
20230717,141700,65373620,692,692,692,692,0
|
|
20230717,141600,65373620,692,692,692,692,0
|
|
20230717,141500,65373620,692,692,692,692,14
|
|
20230717,141400,65363932,692,686,692,686,181
|
|
20230717,141300,65239760,692,692,692,692,0
|
|
20230717,141200,65239760,692,692,692,692,0
|
|
20230717,141100,65239760,692,692,692,692,0
|
|
20230717,141000,65239760,692,692,692,692,0
|
|
20230717,140900,65239760,692,692,692,692,1
|
|
20230717,140800,65239068,686,686,686,686,570
|
|
20230717,140700,64848048,686,686,686,686,0
|
|
20230717,140600,64848048,686,686,686,686,0
|
|
20230717,140500,64848048,686,686,686,686,399
|
|
20230717,140400,64574334,686,686,686,686,0
|
|
20230717,140300,64574334,686,690,690,686,6000
|
|
20230717,140200,60443431,690,690,690,690,0
|
|
20230717,140100,60443431,690,690,690,690,300
|
|
20230717,140000,60236431,690,690,690,690,0
|
|
20230717,135900,60236431,690,690,690,690,0
|
|
20230717,135800,60236431,690,690,690,690,0
|
|
20230717,135700,60236431,690,690,690,690,0
|
|
20230717,135600,60236431,690,690,690,690,0
|
|
20230717,135500,60236431,690,690,690,690,0
|
|
20230717,135400,60236431,690,690,690,690,0
|
|
20230717,135300,60236431,690,690,690,690,0
|
|
20230717,135200,60236431,690,690,690,690,0
|
|
20230717,135100,60236431,690,690,690,690,0
|
|
20230717,135000,60236431,690,690,690,690,0
|
|
20230717,134900,60236431,690,690,690,690,300
|
|
20230717,134800,60029431,690,690,690,690,0
|
|
20230717,134700,60029431,690,690,690,690,0
|
|
20230717,134600,60029431,690,690,690,690,0
|
|
20230717,134500,60029431,690,690,690,690,0
|
|
20230717,134400,60029431,690,690,690,690,0
|
|
20230717,134300,60029431,690,690,690,690,0
|
|
20230717,134200,60029431,690,690,690,690,0
|
|
20230717,134100,60029431,690,690,690,690,0
|
|
20230717,134000,60029431,690,690,690,690,0
|
|
20230717,133900,60029431,690,690,690,690,0
|
|
20230717,133800,60029431,690,690,690,690,0
|
|
20230717,133700,60029431,690,690,690,690,0
|
|
20230717,133600,60029431,690,691,691,690,50
|
|
20230717,133500,59994899,692,692,692,692,0
|
|
20230717,133400,59994899,692,692,692,692,0
|
|
20230717,133300,59994899,692,692,692,692,0
|
|
20230717,133200,59994899,692,692,692,692,0
|
|
20230717,133100,59994899,692,692,692,692,0
|
|
20230717,133000,59994899,692,692,692,692,0
|
|
20230717,132900,59994899,692,692,692,692,0
|
|
20230717,132800,59994899,692,692,692,692,0
|
|
20230717,132700,59994899,692,692,692,692,0
|
|
20230717,132600,59994899,692,692,692,692,0
|
|
20230717,132500,59994899,692,692,692,692,158
|
|
20230717,132400,59885563,692,692,692,692,0
|
|
20230717,132300,59885563,692,692,692,692,0
|
|
20230717,132200,59885563,692,692,692,692,0
|
|
20230717,132100,59885563,692,692,692,692,0
|
|
20230717,132000,59885563,692,692,692,692,0
|
|
20230717,131900,59885563,692,692,692,692,0
|
|
20230717,131800,59885563,692,692,692,692,0
|
|
20230717,131700,59885563,692,692,692,692,0
|
|
20230717,131600,59885563,692,692,692,692,1
|
|
20230717,131500,59884871,692,692,692,692,0
|
|
20230717,131400,59884871,692,692,692,692,0
|
|
20230717,131300,59884871,692,692,692,692,0
|
|
20230717,131200,59884871,692,692,692,692,0
|
|
20230717,131100,59884871,692,692,692,692,1
|
|
20230717,131000,59884179,690,690,690,690,413
|
|
20230717,130900,59599209,692,692,692,692,0
|
|
20230717,130800,59599209,692,692,692,692,0
|
|
20230717,130700,59599209,692,692,692,692,500
|
|
20230717,130600,59253209,690,690,690,690,0
|
|
20230717,130500,59253209,690,690,690,690,0
|
|
20230717,130400,59253209,690,690,690,690,10
|
|
20230717,130300,59246309,692,692,692,692,0
|
|
20230717,130200,59246309,692,692,692,692,0
|
|
20230717,130100,59246309,692,692,692,692,0
|
|
20230717,130000,59246309,692,692,692,692,0
|
|
20230717,125900,59246309,692,692,692,692,1
|
|
20230717,125800,59245617,690,690,690,690,0
|
|
20230717,125700,59245617,690,690,690,690,0
|
|
20230717,125600,59245617,690,690,690,690,0
|
|
20230717,125500,59245617,690,690,690,690,100
|
|
20230717,125400,59176617,690,690,690,690,0
|
|
20230717,125300,59176617,690,690,690,690,0
|
|
20230717,125200,59176617,690,690,690,690,0
|
|
20230717,125100,59176617,690,690,690,690,3709
|
|
20230717,125000,56617407,692,692,692,692,524
|
|
20230717,124900,56254799,692,692,692,692,0
|
|
20230717,124800,56254799,692,692,692,692,0
|
|
20230717,124700,56254799,692,692,692,692,0
|
|
20230717,124600,56254799,692,692,692,692,0
|
|
20230717,124500,56254799,692,692,692,692,0
|
|
20230717,124400,56254799,692,692,692,692,199
|
|
20230717,124300,56117091,692,692,692,692,0
|
|
20230717,124200,56117091,692,692,692,692,0
|
|
20230717,124100,56117091,692,692,692,692,0
|
|
20230717,124000,56117091,692,692,692,692,0
|
|
20230717,123900,56117091,692,692,692,692,0
|
|
20230717,123800,56117091,692,692,692,692,0
|
|
20230717,123700,56117091,692,692,692,692,0
|
|
20230717,123600,56117091,692,692,692,692,0
|
|
20230717,123500,56117091,692,692,692,692,0
|
|
20230717,123400,56117091,692,692,692,692,1
|
|
20230717,123300,56116399,690,690,690,690,0
|
|
20230717,123200,56116399,690,690,690,690,0
|
|
20230717,123100,56116399,690,690,690,690,0
|
|
20230717,123000,56116399,690,690,690,690,0
|
|
20230717,122900,56116399,690,690,690,690,0
|
|
20230717,122800,56116399,690,690,690,690,500
|
|
20230717,122700,55771399,690,690,690,690,0
|
|
20230717,122600,55771399,690,690,690,690,112
|
|
20230717,122500,55694119,696,696,696,696,0
|
|
20230717,122400,55694119,696,696,696,696,0
|
|
20230717,122300,55694119,696,696,696,696,0
|
|
20230717,122200,55694119,696,696,696,696,0
|
|
20230717,122100,55694119,696,696,696,696,500
|
|
20230717,122000,55346119,696,696,696,696,0
|
|
20230717,121900,55346119,696,692,696,692,1449
|
|
20230717,121800,54339968,690,690,690,690,0
|
|
20230717,121700,54339968,690,690,690,690,0
|
|
20230717,121600,54339968,690,690,690,690,0
|
|
20230717,121500,54339968,690,691,691,690,500
|
|
20230717,121400,53994933,692,692,692,692,0
|
|
20230717,121300,53994933,692,692,692,692,0
|
|
20230717,121200,53994933,692,692,692,692,0
|
|
20230717,121100,53994933,692,692,692,692,0
|
|
20230717,121000,53994933,692,692,692,692,0
|
|
20230717,120900,53994933,692,692,692,692,0
|
|
20230717,120800,53994933,692,692,692,692,0
|
|
20230717,120700,53994933,692,692,692,692,0
|
|
20230717,120600,53994933,692,692,692,692,0
|
|
20230717,120500,53994933,692,692,692,692,0
|
|
20230717,120400,53994933,692,692,692,692,0
|
|
20230717,120300,53994933,692,692,692,692,0
|
|
20230717,120200,53994933,692,692,692,692,0
|
|
20230717,120100,53994933,692,692,692,692,0
|
|
20230717,120000,53994933,692,692,692,692,0
|
|
20230717,115900,53994933,692,692,692,692,0
|
|
20230717,115800,53994933,692,692,692,692,0
|
|
20230717,115700,53994933,692,692,692,692,3
|
|
20230717,115600,53992857,692,692,692,692,0
|
|
20230717,115500,53992857,692,692,692,692,0
|
|
20230717,115400,53992857,692,692,692,692,0
|
|
20230717,115300,53992857,692,692,692,692,0
|
|
20230717,115200,53992857,692,692,692,692,0
|
|
20230717,115100,53992857,692,692,692,692,0
|
|
20230717,115000,53992857,692,692,692,692,0
|
|
20230717,114900,53992857,692,692,692,692,0
|
|
20230717,114800,53992857,692,692,692,692,0
|
|
20230717,114700,53992857,692,692,692,692,0
|
|
20230717,114600,53992857,692,692,692,692,0
|
|
20230717,114500,53992857,692,692,692,692,0
|
|
20230717,114400,53992857,692,692,692,692,0
|
|
20230717,114300,53992857,692,692,692,692,0
|
|
20230717,114200,53992857,692,692,692,692,0
|
|
20230717,114100,53992857,692,692,692,692,0
|
|
20230717,114000,53992857,692,692,692,692,0
|
|
20230717,113900,53992857,692,692,692,692,0
|
|
20230717,113800,53992857,692,692,692,692,0
|
|
20230717,113700,53992857,692,692,692,692,0
|
|
20230717,113600,53992857,692,692,692,692,1560
|
|
20230717,113500,52913337,692,692,692,692,0
|
|
20230717,113400,52913337,692,692,692,692,0
|
|
20230717,113300,52913337,692,692,692,692,118
|
|
20230717,113200,52831681,693,693,693,693,0
|
|
20230717,113100,52831681,693,693,693,693,0
|
|
20230717,113000,52831681,693,693,693,693,0
|
|
20230717,112900,52831681,693,693,693,693,0
|
|
20230717,112800,52831681,693,693,693,693,0
|
|
20230717,112700,52831681,693,693,693,693,0
|
|
20230717,112600,52831681,693,693,693,693,0
|
|
20230717,112500,52831681,693,693,693,693,0
|
|
20230717,112400,52831681,693,693,693,693,0
|
|
20230717,112300,52831681,693,693,693,693,0
|
|
20230717,112200,52831681,693,693,693,693,0
|
|
20230717,112100,52831681,693,693,693,693,0
|
|
20230717,112000,52831681,693,693,693,693,0
|
|
20230717,111900,52831681,693,693,693,693,0
|
|
20230717,111800,52831681,693,693,693,693,0
|
|
20230717,111700,52831681,693,693,693,693,0
|
|
20230717,111600,52831681,693,693,693,693,5
|
|
20230717,111500,52828216,692,692,692,692,19
|
|
20230717,111400,52815068,691,691,691,691,0
|
|
20230717,111300,52815068,691,691,691,691,0
|
|
20230717,111200,52815068,691,691,691,691,0
|
|
20230717,111100,52815068,691,691,691,691,76
|
|
20230717,111000,52762552,691,691,691,691,0
|
|
20230717,110900,52762552,691,691,691,691,0
|
|
20230717,110800,52762552,691,690,691,690,7008
|
|
20230717,110700,47920032,690,690,690,690,0
|
|
20230717,110600,47920032,690,690,690,690,4680
|
|
20230717,110500,44690832,690,690,690,690,577
|
|
20230717,110400,44292702,690,690,690,690,0
|
|
20230717,110300,44292702,690,690,690,690,100
|
|
20230717,110200,44223702,690,690,690,690,0
|
|
20230717,110100,44223702,690,690,690,690,1
|
|
20230717,110000,44223012,690,690,690,690,1
|
|
20230717,105900,44222322,691,691,691,691,45
|
|
20230717,105800,44191227,693,693,693,693,0
|
|
20230717,105700,44191227,693,693,693,693,0
|
|
20230717,105600,44191227,693,693,693,693,3
|
|
20230717,105500,44189148,694,694,694,694,0
|
|
20230717,105400,44189148,694,694,694,694,0
|
|
20230717,105300,44189148,694,694,694,694,0
|
|
20230717,105200,44189148,694,693,694,693,2
|
|
20230717,105100,44187761,690,692,692,690,7060
|
|
20230717,105000,39315404,692,692,692,692,0
|
|
20230717,104900,39315404,692,692,692,692,269
|
|
20230717,104800,39129256,692,692,692,692,4
|
|
20230717,104700,39126488,692,692,692,692,0
|
|
20230717,104600,39126488,692,692,692,692,0
|
|
20230717,104500,39126488,692,692,692,692,0
|
|
20230717,104400,39126488,692,692,692,692,0
|
|
20230717,104300,39126488,692,692,692,692,3802
|
|
20230717,104200,36495504,691,691,691,691,1290
|
|
20230717,104100,35604114,692,692,692,692,0
|
|
20230717,104000,35604114,692,692,692,692,0
|
|
20230717,103900,35604114,692,692,692,692,30
|
|
20230717,103800,35583354,690,690,690,690,0
|
|
20230717,103700,35583354,690,690,690,690,0
|
|
20230717,103600,35583354,690,690,690,690,0
|
|
20230717,103500,35583354,690,690,690,690,0
|
|
20230717,103400,35583354,690,690,690,690,0
|
|
20230717,103300,35583354,690,691,691,690,150
|
|
20230717,103200,35479707,691,691,691,691,0
|
|
20230717,103100,35479707,691,691,691,691,0
|
|
20230717,103000,35479707,691,691,691,691,0
|
|
20230717,102900,35479707,691,691,691,691,0
|
|
20230717,102800,35479707,691,691,691,691,118
|
|
20230717,102700,35398169,692,692,692,692,0
|
|
20230717,102600,35398169,692,692,692,692,0
|
|
20230717,102500,35398169,692,692,692,692,0
|
|
20230717,102400,35398169,692,692,692,692,0
|
|
20230717,102300,35398169,692,692,692,692,0
|
|
20230717,102200,35398169,692,692,692,692,0
|
|
20230717,102100,35398169,692,692,692,692,0
|
|
20230717,102000,35398169,692,692,692,692,0
|
|
20230717,101900,35398169,692,692,692,692,0
|
|
20230717,101800,35398169,692,692,692,692,0
|
|
20230717,101700,35398169,692,692,692,692,0
|
|
20230717,101600,35398169,692,692,692,692,0
|
|
20230717,101500,35398169,692,692,692,692,0
|
|
20230717,101400,35398169,692,692,692,692,0
|
|
20230717,101300,35398169,692,692,692,692,0
|
|
20230717,101200,35398169,692,692,692,692,0
|
|
20230717,101100,35398169,692,692,692,692,0
|
|
20230717,101000,35398169,692,692,692,692,800
|
|
20230717,100900,34844569,692,692,692,692,0
|
|
20230717,100800,34844569,692,692,692,692,0
|
|
20230717,100700,34844569,692,692,692,692,0
|
|
20230717,100600,34844569,692,692,692,692,0
|
|
20230717,100500,34844569,692,692,692,692,0
|
|
20230717,100400,34844569,692,692,692,692,0
|
|
20230717,100300,34844569,692,692,692,692,1
|
|
20230717,100200,34843877,690,690,690,690,0
|
|
20230717,100100,34843877,690,690,690,690,173
|
|
20230717,100000,34724507,690,690,690,690,0
|
|
20230717,095900,34724507,690,690,690,690,0
|
|
20230717,095800,34724507,690,690,690,690,70
|
|
20230717,095700,34676207,690,690,690,690,1
|
|
20230717,095600,34675517,686,686,686,686,0
|
|
20230717,095500,34675517,686,686,686,686,0
|
|
20230717,095400,34675517,686,686,686,686,0
|
|
20230717,095300,34675517,686,686,686,686,0
|
|
20230717,095200,34675517,686,686,686,686,0
|
|
20230717,095100,34675517,686,686,686,686,0
|
|
20230717,095000,34675517,686,686,686,686,0
|
|
20230717,094900,34675517,686,686,686,686,100
|
|
20230717,094800,34606917,686,686,686,686,0
|
|
20230717,094700,34606917,686,686,686,686,84
|
|
20230717,094600,34549293,689,689,689,689,1
|
|
20230717,094500,34548604,689,689,689,689,0
|
|
20230717,094400,34548604,689,689,689,689,0
|
|
20230717,094300,34548604,689,689,689,689,0
|
|
20230717,094200,34548604,689,689,689,689,0
|
|
20230717,094100,34548604,689,689,689,689,20
|
|
20230717,094000,34534824,689,686,689,685,1101
|
|
20230717,093900,33779884,687,688,688,687,2602
|
|
20230717,093800,31989759,689,690,690,689,1052
|
|
20230717,093700,31264930,690,691,691,690,2667
|
|
20230717,093600,29422793,691,691,691,691,0
|
|
20230717,093500,29422793,691,691,691,691,0
|
|
20230717,093400,29422793,691,691,691,691,0
|
|
20230717,093300,29422793,691,691,691,691,0
|
|
20230717,093200,29422793,691,691,691,691,40
|
|
20230717,093100,29395153,691,691,691,691,1
|
|
20230717,093000,29394462,690,690,690,690,0
|
|
20230717,092900,29394462,690,690,690,690,0
|
|
20230717,092800,29394462,690,691,691,690,11
|
|
20230717,092700,29386862,690,690,690,690,0
|
|
20230717,092600,29386862,690,690,690,690,159
|
|
20230717,092500,29277152,698,688,698,688,213
|
|
20230717,092400,29129280,688,689,689,685,1111
|
|
20230717,092300,28365121,685,685,685,685,0
|
|
20230717,092200,28365121,685,685,685,685,0
|
|
20230717,092100,28365121,685,685,685,685,0
|
|
20230717,092000,28365121,685,685,685,685,20
|
|
20230717,091900,28351421,685,685,686,685,5487
|
|
20230717,091800,24592819,684,683,684,683,1100
|
|
20230717,091700,23840462,682,682,682,682,500
|
|
20230717,091600,23499462,680,680,680,680,0
|
|
20230717,091500,23499462,680,680,680,680,0
|
|
20230717,091400,23499462,680,680,680,680,131
|
|
20230717,091300,23410382,682,682,682,682,0
|
|
20230717,091200,23410382,682,682,682,682,177
|
|
20230717,091100,23289668,678,680,680,678,4054
|
|
20230717,091000,20540000,678,678,678,678,62
|
|
20230717,090900,20497964,678,679,685,677,4673
|
|
20230717,090800,17329309,679,684,684,679,3178
|
|
20230717,090700,15165090,685,688,688,685,1786
|
|
20230717,090600,13939694,689,690,690,689,1393
|
|
20230717,090500,12978527,693,693,693,693,211
|
|
20230717,090400,12832304,690,695,695,690,6546
|
|
20230717,090300,8313262,699,699,699,696,5108
|
|
20230717,090200,4742821,702,702,702,702,0
|
|
20230717,090100,4742821,702,700,702,700,850
|
|
20230717,090000,4147819,701,702,702,701,5911
|