593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185000,60816365,676,676,676,676,1982
|
|
20230719,184900,60816365,676,676,676,676,0
|
|
20230719,184800,60816365,676,676,676,676,0
|
|
20230719,184700,60816365,676,676,676,676,0
|
|
20230719,184600,60816365,676,676,676,676,0
|
|
20230719,184500,60816365,676,676,676,676,0
|
|
20230719,184400,60816365,676,676,676,676,0
|
|
20230719,184300,60816365,676,676,676,676,0
|
|
20230719,184200,60816365,676,676,676,676,0
|
|
20230719,184100,60816365,676,676,676,676,0
|
|
20230719,184000,60816365,676,676,676,676,0
|
|
20230719,183900,60816365,676,676,676,676,0
|
|
20230719,183800,60816365,676,676,676,676,0
|
|
20230719,183700,60816365,676,676,676,676,0
|
|
20230719,183600,60816365,676,676,676,676,0
|
|
20230719,183500,60816365,676,676,676,676,0
|
|
20230719,183400,60816365,676,676,676,676,0
|
|
20230719,183300,60816365,676,676,676,676,0
|
|
20230719,183200,60816365,676,676,676,676,0
|
|
20230719,183100,60816365,676,676,676,676,0
|
|
20230719,183000,60816365,676,676,676,676,0
|
|
20230719,182900,60816365,676,676,676,676,0
|
|
20230719,182800,60816365,676,676,676,676,0
|
|
20230719,182700,60816365,676,676,676,676,0
|
|
20230719,182600,60816365,676,676,676,676,0
|
|
20230719,182500,60816365,676,676,676,676,0
|
|
20230719,182400,60816365,676,676,676,676,0
|
|
20230719,182300,60816365,676,676,676,676,0
|
|
20230719,182200,60816365,676,676,676,676,0
|
|
20230719,182100,60816365,676,676,676,676,0
|
|
20230719,182000,60816365,676,676,676,676,1982
|
|
20230719,181900,60816365,676,676,676,676,0
|
|
20230719,181800,60816365,676,676,676,676,0
|
|
20230719,181700,60816365,676,676,676,676,0
|
|
20230719,181600,60816365,676,676,676,676,0
|
|
20230719,181500,60816365,676,676,676,676,0
|
|
20230719,181400,60816365,676,676,676,676,0
|
|
20230719,181300,60816365,676,676,676,676,0
|
|
20230719,181200,60816365,676,676,676,676,0
|
|
20230719,181100,60816365,676,676,676,676,0
|
|
20230719,181000,60816365,676,676,676,676,0
|
|
20230719,180900,60816365,676,676,676,676,0
|
|
20230719,180800,60816365,676,676,676,676,0
|
|
20230719,180700,60816365,676,676,676,676,0
|
|
20230719,180600,60816365,676,676,676,676,0
|
|
20230719,180500,60816365,676,676,676,676,0
|
|
20230719,180400,60816365,676,676,676,676,0
|
|
20230719,180300,60816365,676,676,676,676,0
|
|
20230719,180200,60816365,676,676,676,676,0
|
|
20230719,180100,60816365,676,676,676,676,0
|
|
20230719,180000,60816365,676,676,676,676,0
|
|
20230719,175900,60816365,676,676,676,676,0
|
|
20230719,175800,60816365,676,676,676,676,0
|
|
20230719,175700,60816365,676,676,676,676,0
|
|
20230719,175600,60816365,676,676,676,676,0
|
|
20230719,175500,60816365,676,676,676,676,0
|
|
20230719,175400,60816365,676,676,676,676,0
|
|
20230719,175300,60816365,676,676,676,676,0
|
|
20230719,175200,60816365,676,676,676,676,0
|
|
20230719,175100,60816365,676,676,676,676,0
|
|
20230719,175000,60816365,676,676,676,676,1982
|
|
20230719,174900,60816365,676,676,676,676,0
|
|
20230719,174800,60816365,676,676,676,676,0
|
|
20230719,174700,60816365,676,676,676,676,0
|
|
20230719,174600,60816365,676,676,676,676,0
|
|
20230719,174500,60816365,676,676,676,676,0
|
|
20230719,174400,60816365,676,676,676,676,0
|
|
20230719,174300,60816365,676,676,676,676,0
|
|
20230719,174200,60816365,676,676,676,676,0
|
|
20230719,174100,60816365,676,676,676,676,0
|
|
20230719,174000,60816365,676,676,676,676,0
|
|
20230719,173900,60816365,676,676,676,676,0
|
|
20230719,173800,60816365,676,676,676,676,0
|
|
20230719,173700,60816365,676,676,676,676,0
|
|
20230719,173600,60816365,676,676,676,676,0
|
|
20230719,173500,60816365,676,676,676,676,0
|
|
20230719,173400,60816365,676,676,676,676,0
|
|
20230719,173300,60816365,676,676,676,676,0
|
|
20230719,173200,60816365,676,676,676,676,0
|
|
20230719,173100,60816365,676,676,676,676,0
|
|
20230719,173000,60816365,676,676,676,676,0
|
|
20230719,172900,60816365,676,676,676,676,0
|
|
20230719,172800,60816365,676,676,676,676,0
|
|
20230719,172700,60816365,676,676,676,676,0
|
|
20230719,172600,60816365,676,676,676,676,0
|
|
20230719,172500,60816365,676,676,676,676,0
|
|
20230719,172400,60816365,676,676,676,676,0
|
|
20230719,172300,60816365,676,676,676,676,0
|
|
20230719,172200,60816365,676,676,676,676,0
|
|
20230719,172100,60816365,676,676,676,676,0
|
|
20230719,172000,60816365,676,676,676,676,1982
|
|
20230719,171900,60816365,676,676,676,676,0
|
|
20230719,171800,60816365,676,676,676,676,0
|
|
20230719,171700,60816365,676,676,676,676,0
|
|
20230719,171600,60816365,676,676,676,676,0
|
|
20230719,171500,60816365,676,676,676,676,0
|
|
20230719,171400,60816365,676,676,676,676,0
|
|
20230719,171300,60816365,676,676,676,676,0
|
|
20230719,171200,60816365,676,676,676,676,0
|
|
20230719,171100,60816365,676,676,676,676,0
|
|
20230719,171000,60816365,676,676,676,676,0
|
|
20230719,170900,60816365,676,676,676,676,0
|
|
20230719,170800,60816365,676,676,676,676,0
|
|
20230719,170700,60816365,676,676,676,676,0
|
|
20230719,170600,60816365,676,676,676,676,0
|
|
20230719,170500,60816365,676,676,676,676,0
|
|
20230719,170400,60816365,676,676,676,676,0
|
|
20230719,170300,60816365,676,676,676,676,0
|
|
20230719,170200,60816365,676,676,676,676,0
|
|
20230719,170100,60816365,676,676,676,676,0
|
|
20230719,170000,60816365,676,676,676,676,0
|
|
20230719,165900,60816365,676,676,676,676,0
|
|
20230719,165800,60816365,676,676,676,676,0
|
|
20230719,165700,60816365,676,676,676,676,0
|
|
20230719,165600,60816365,676,676,676,676,0
|
|
20230719,165500,60816365,676,676,676,676,0
|
|
20230719,165400,60816365,676,676,676,676,0
|
|
20230719,165300,60816365,676,676,676,676,0
|
|
20230719,165200,60816365,676,676,676,676,0
|
|
20230719,165100,60816365,676,676,676,676,0
|
|
20230719,165000,60816365,676,676,676,676,1982
|
|
20230719,164900,60816365,676,676,676,676,0
|
|
20230719,164800,60816365,676,676,676,676,0
|
|
20230719,164700,60816365,676,676,676,676,0
|
|
20230719,164600,60816365,676,676,676,676,0
|
|
20230719,164500,60816365,676,676,676,676,0
|
|
20230719,164400,60816365,676,676,676,676,0
|
|
20230719,164300,60816365,676,676,676,676,0
|
|
20230719,164200,60816365,676,676,676,676,0
|
|
20230719,164100,60816365,676,676,676,676,0
|
|
20230719,164000,60816365,676,676,676,676,0
|
|
20230719,163900,60816365,676,676,676,676,0
|
|
20230719,163800,60816365,676,676,676,676,0
|
|
20230719,163700,60816365,676,676,676,676,0
|
|
20230719,163600,60816365,676,676,676,676,0
|
|
20230719,163500,60816365,676,676,676,676,0
|
|
20230719,163400,60816365,676,676,676,676,0
|
|
20230719,163300,60816365,676,676,676,676,0
|
|
20230719,163200,60816365,676,676,676,676,0
|
|
20230719,163100,60816365,676,676,676,676,0
|
|
20230719,163000,60816365,676,676,676,676,0
|
|
20230719,162900,60816365,676,676,676,676,0
|
|
20230719,162800,60816365,676,676,676,676,0
|
|
20230719,162700,60816365,676,676,676,676,0
|
|
20230719,162600,60816365,676,676,676,676,0
|
|
20230719,162500,60816365,676,676,676,676,0
|
|
20230719,162400,60816365,676,676,676,676,0
|
|
20230719,162300,60816365,676,676,676,676,0
|
|
20230719,162200,60816365,676,676,676,676,0
|
|
20230719,162100,60816365,676,676,676,676,0
|
|
20230719,162000,60816365,676,676,676,676,1982
|
|
20230719,161900,60816365,676,676,676,676,0
|
|
20230719,161800,60816365,676,676,676,676,0
|
|
20230719,161700,60816365,676,676,676,676,0
|
|
20230719,161600,60816365,676,676,676,676,0
|
|
20230719,161500,60816365,676,676,676,676,0
|
|
20230719,161400,60816365,676,676,676,676,0
|
|
20230719,161300,60816365,676,676,676,676,0
|
|
20230719,161200,60816365,676,676,676,676,0
|
|
20230719,161100,60816365,676,676,676,676,0
|
|
20230719,161000,60816365,676,676,676,676,0
|
|
20230719,160900,60816365,676,676,676,676,0
|
|
20230719,160800,60816365,676,676,676,676,0
|
|
20230719,160700,60816365,676,676,676,676,0
|
|
20230719,160600,60816365,676,676,676,676,0
|
|
20230719,160500,60816365,676,676,676,676,0
|
|
20230719,160400,60816365,676,676,676,676,0
|
|
20230719,160300,60816365,676,676,676,676,0
|
|
20230719,160200,60816365,676,676,676,676,0
|
|
20230719,160100,60816365,676,676,676,676,0
|
|
20230719,160000,60816365,676,676,676,676,0
|
|
20230719,155900,60816365,676,676,676,676,0
|
|
20230719,155800,60816365,676,676,676,676,0
|
|
20230719,155700,60816365,676,676,676,676,0
|
|
20230719,155600,60816365,676,676,676,676,0
|
|
20230719,155500,60816365,676,676,676,676,0
|
|
20230719,155400,60816365,676,676,676,676,0
|
|
20230719,155300,60816365,676,676,676,676,0
|
|
20230719,155200,60816365,676,676,676,676,0
|
|
20230719,155100,60816365,676,676,676,676,0
|
|
20230719,155000,60816365,676,676,676,676,1982
|
|
20230719,154900,60816365,676,676,676,676,0
|
|
20230719,154800,60816365,676,676,676,676,0
|
|
20230719,154700,60816365,676,676,676,676,0
|
|
20230719,154600,60816365,676,676,676,676,0
|
|
20230719,154500,60816365,676,676,676,676,0
|
|
20230719,154400,60816365,676,676,676,676,0
|
|
20230719,154300,60816365,676,676,676,676,0
|
|
20230719,154200,60816365,676,676,676,676,0
|
|
20230719,154100,60816365,676,676,676,676,0
|
|
20230719,154000,60816365,676,676,676,676,0
|
|
20230719,153900,60816365,676,676,676,676,0
|
|
20230719,153800,60816365,676,676,676,676,0
|
|
20230719,153700,60816365,676,676,676,676,0
|
|
20230719,153600,60816365,676,676,676,676,0
|
|
20230719,153500,60816365,676,676,676,676,0
|
|
20230719,153400,60816365,676,676,676,676,0
|
|
20230719,153300,60816365,676,676,676,676,0
|
|
20230719,153200,60816365,676,676,676,676,0
|
|
20230719,153100,60816365,676,676,676,676,0
|
|
20230719,153000,60816365,676,676,676,676,1982
|
|
20230719,152900,59476533,673,673,673,673,0
|
|
20230719,152800,59476533,673,673,673,673,0
|
|
20230719,152700,59476533,673,673,673,673,0
|
|
20230719,152600,59476533,673,673,673,673,0
|
|
20230719,152500,59476533,673,673,673,673,0
|
|
20230719,152400,59476533,673,673,673,673,0
|
|
20230719,152300,59476533,673,673,673,673,0
|
|
20230719,152200,59476533,673,673,673,673,0
|
|
20230719,152100,59476533,673,673,673,673,0
|
|
20230719,152000,59476533,673,673,673,673,0
|
|
20230719,151900,59476533,673,673,673,673,0
|
|
20230719,151800,59476533,673,673,673,673,0
|
|
20230719,151700,59476533,673,673,673,673,0
|
|
20230719,151600,59476533,673,673,673,673,0
|
|
20230719,151500,59476533,673,673,673,673,0
|
|
20230719,151400,59476533,673,673,673,673,0
|
|
20230719,151300,59476533,673,673,673,673,0
|
|
20230719,151200,59476533,673,673,673,673,0
|
|
20230719,151100,59476533,673,673,673,673,0
|
|
20230719,151000,59476533,673,673,673,673,0
|
|
20230719,150900,59476533,673,673,673,673,0
|
|
20230719,150800,59476533,673,670,673,669,3001
|
|
20230719,150700,57468255,674,674,674,674,0
|
|
20230719,150600,57468255,674,674,674,674,0
|
|
20230719,150500,57468255,674,674,674,674,0
|
|
20230719,150400,57468255,674,674,674,674,0
|
|
20230719,150300,57468255,674,674,674,674,0
|
|
20230719,150200,57468255,674,674,674,674,0
|
|
20230719,150100,57468255,674,674,674,674,0
|
|
20230719,150000,57468255,674,674,674,674,0
|
|
20230719,145900,57468255,674,674,674,674,0
|
|
20230719,145800,57468255,674,674,674,674,0
|
|
20230719,145700,57468255,674,674,674,674,0
|
|
20230719,145600,57468255,674,674,674,674,0
|
|
20230719,145500,57468255,674,674,674,674,0
|
|
20230719,145400,57468255,674,674,674,674,0
|
|
20230719,145300,57468255,674,674,674,674,0
|
|
20230719,145200,57468255,674,674,674,674,0
|
|
20230719,145100,57468255,674,674,674,674,1
|
|
20230719,145000,57467581,668,668,668,668,0
|
|
20230719,144900,57467581,668,668,668,668,0
|
|
20230719,144800,57467581,668,668,668,668,0
|
|
20230719,144700,57467581,668,668,668,668,0
|
|
20230719,144600,57467581,668,668,668,668,0
|
|
20230719,144500,57467581,668,668,668,668,0
|
|
20230719,144400,57467581,668,668,668,668,0
|
|
20230719,144300,57467581,668,668,668,668,4
|
|
20230719,144200,57464909,673,673,673,673,187
|
|
20230719,144100,57339058,673,673,673,673,0
|
|
20230719,144000,57339058,673,673,673,673,0
|
|
20230719,143900,57339058,673,673,673,673,0
|
|
20230719,143800,57339058,673,673,673,673,0
|
|
20230719,143700,57339058,673,673,673,673,0
|
|
20230719,143600,57339058,673,673,673,673,0
|
|
20230719,143500,57339058,673,673,673,673,0
|
|
20230719,143400,57339058,673,673,673,673,0
|
|
20230719,143300,57339058,673,673,673,673,0
|
|
20230719,143200,57339058,673,673,673,673,0
|
|
20230719,143100,57339058,673,673,673,673,0
|
|
20230719,143000,57339058,673,673,673,673,0
|
|
20230719,142900,57339058,673,673,673,673,2
|
|
20230719,142800,57337712,673,673,673,673,0
|
|
20230719,142700,57337712,673,673,673,673,0
|
|
20230719,142600,57337712,673,673,673,673,0
|
|
20230719,142500,57337712,673,673,673,673,0
|
|
20230719,142400,57337712,673,673,673,673,1
|
|
20230719,142300,57337039,668,668,668,668,0
|
|
20230719,142200,57337039,668,668,668,668,0
|
|
20230719,142100,57337039,668,668,668,668,0
|
|
20230719,142000,57337039,668,668,668,668,0
|
|
20230719,141900,57337039,668,669,669,668,7000
|
|
20230719,141800,52660023,668,668,668,668,0
|
|
20230719,141700,52660023,668,668,668,668,0
|
|
20230719,141600,52660023,668,673,673,668,10100
|
|
20230719,141500,45897573,675,675,675,675,0
|
|
20230719,141400,45897573,675,675,675,675,0
|
|
20230719,141300,45897573,675,675,675,675,0
|
|
20230719,141200,45897573,675,675,675,675,0
|
|
20230719,141100,45897573,675,675,675,675,0
|
|
20230719,141000,45897573,675,675,675,675,0
|
|
20230719,140900,45897573,675,675,675,675,0
|
|
20230719,140800,45897573,675,675,675,675,0
|
|
20230719,140700,45897573,675,675,675,675,0
|
|
20230719,140600,45897573,675,675,675,675,0
|
|
20230719,140500,45897573,675,675,675,675,0
|
|
20230719,140400,45897573,675,675,675,675,0
|
|
20230719,140300,45897573,675,675,675,675,0
|
|
20230719,140200,45897573,675,675,675,675,0
|
|
20230719,140100,45897573,675,675,675,675,0
|
|
20230719,140000,45897573,675,674,675,674,321
|
|
20230719,135900,45680903,673,673,673,673,0
|
|
20230719,135800,45680903,673,673,673,673,0
|
|
20230719,135700,45680903,673,673,673,673,0
|
|
20230719,135600,45680903,673,673,673,673,0
|
|
20230719,135500,45680903,673,673,673,673,0
|
|
20230719,135400,45680903,673,673,673,673,0
|
|
20230719,135300,45680903,673,673,673,673,0
|
|
20230719,135200,45680903,673,673,673,673,49
|
|
20230719,135100,45647926,673,673,673,673,0
|
|
20230719,135000,45647926,673,673,673,673,4
|
|
20230719,134900,45645234,674,674,674,674,0
|
|
20230719,134800,45645234,674,674,674,674,0
|
|
20230719,134700,45645234,674,674,674,674,0
|
|
20230719,134600,45645234,674,674,674,674,0
|
|
20230719,134500,45645234,674,674,674,674,0
|
|
20230719,134400,45645234,674,674,674,674,0
|
|
20230719,134300,45645234,674,674,674,674,1
|
|
20230719,134200,45644560,673,673,673,673,0
|
|
20230719,134100,45644560,673,673,673,673,25
|
|
20230719,134000,45627735,675,675,675,675,0
|
|
20230719,133900,45627735,675,675,675,675,0
|
|
20230719,133800,45627735,675,674,675,674,1000
|
|
20230719,133700,44952789,673,675,675,673,1530
|
|
20230719,133600,43920143,675,675,675,675,0
|
|
20230719,133500,43920143,675,675,675,675,0
|
|
20230719,133400,43920143,675,675,675,675,0
|
|
20230719,133300,43920143,675,675,675,675,0
|
|
20230719,133200,43920143,675,675,675,675,0
|
|
20230719,133100,43920143,675,675,675,675,0
|
|
20230719,133000,43920143,675,675,675,675,0
|
|
20230719,132900,43920143,675,675,675,675,0
|
|
20230719,132800,43920143,675,675,675,675,0
|
|
20230719,132700,43920143,675,675,675,675,0
|
|
20230719,132600,43920143,675,675,675,675,0
|
|
20230719,132500,43920143,675,675,675,675,0
|
|
20230719,132400,43920143,675,675,675,675,0
|
|
20230719,132300,43920143,675,675,675,675,0
|
|
20230719,132200,43920143,675,675,675,675,0
|
|
20230719,132100,43920143,675,675,675,675,0
|
|
20230719,132000,43920143,675,675,675,675,0
|
|
20230719,131900,43920143,675,675,675,675,0
|
|
20230719,131800,43920143,675,675,675,675,0
|
|
20230719,131700,43920143,675,675,675,675,0
|
|
20230719,131600,43920143,675,675,675,675,0
|
|
20230719,131500,43920143,675,675,675,675,0
|
|
20230719,131400,43920143,675,675,675,675,0
|
|
20230719,131300,43920143,675,675,675,675,0
|
|
20230719,131200,43920143,675,675,675,675,0
|
|
20230719,131100,43920143,675,675,675,675,0
|
|
20230719,131000,43920143,675,675,675,675,0
|
|
20230719,130900,43920143,675,675,675,675,0
|
|
20230719,130800,43920143,675,675,675,675,1
|
|
20230719,130700,43919468,672,672,672,672,0
|
|
20230719,130600,43919468,672,672,672,672,0
|
|
20230719,130500,43919468,672,672,672,672,0
|
|
20230719,130400,43919468,672,672,672,672,0
|
|
20230719,130300,43919468,672,672,672,672,0
|
|
20230719,130200,43919468,672,672,672,672,0
|
|
20230719,130100,43919468,672,672,672,672,0
|
|
20230719,130000,43919468,672,672,672,672,0
|
|
20230719,125900,43919468,672,672,672,672,0
|
|
20230719,125800,43919468,672,672,672,672,0
|
|
20230719,125700,43919468,672,672,672,672,0
|
|
20230719,125600,43919468,672,672,672,672,0
|
|
20230719,125500,43919468,672,672,672,672,1900
|
|
20230719,125400,42642668,674,674,674,674,0
|
|
20230719,125300,42642668,674,674,674,674,1505
|
|
20230719,125200,41628298,674,674,674,674,0
|
|
20230719,125100,41628298,674,674,674,674,0
|
|
20230719,125000,41628298,674,674,674,674,0
|
|
20230719,124900,41628298,674,674,674,674,0
|
|
20230719,124800,41628298,674,674,674,674,0
|
|
20230719,124700,41628298,674,675,675,674,3300
|
|
20230719,124600,39401098,674,674,674,674,0
|
|
20230719,124500,39401098,674,673,674,673,1198
|
|
20230719,124400,38593648,674,674,674,674,2
|
|
20230719,124300,38592300,674,674,674,674,0
|
|
20230719,124200,38592300,674,674,674,674,0
|
|
20230719,124100,38592300,674,674,674,674,1400
|
|
20230719,124000,37648700,674,674,674,674,0
|
|
20230719,123900,37648700,674,674,674,674,0
|
|
20230719,123800,37648700,674,674,674,674,0
|
|
20230719,123700,37648700,674,674,674,674,0
|
|
20230719,123600,37648700,674,674,674,674,899
|
|
20230719,123500,37042774,672,672,672,672,0
|
|
20230719,123400,37042774,672,672,672,672,0
|
|
20230719,123300,37042774,672,672,672,672,100
|
|
20230719,123200,36975574,674,674,674,674,0
|
|
20230719,123100,36975574,674,674,674,674,0
|
|
20230719,123000,36975574,674,674,674,674,0
|
|
20230719,122900,36975574,674,674,674,674,0
|
|
20230719,122800,36975574,674,674,674,674,0
|
|
20230719,122700,36975574,674,674,674,674,0
|
|
20230719,122600,36975574,674,674,674,674,0
|
|
20230719,122500,36975574,674,674,674,674,0
|
|
20230719,122400,36975574,674,674,674,674,1
|
|
20230719,122300,36974900,672,672,672,672,0
|
|
20230719,122200,36974900,672,672,672,672,0
|
|
20230719,122100,36974900,672,672,672,672,0
|
|
20230719,122000,36974900,672,672,672,672,0
|
|
20230719,121900,36974900,672,672,672,672,0
|
|
20230719,121800,36974900,672,672,672,672,0
|
|
20230719,121700,36974900,672,672,672,672,0
|
|
20230719,121600,36974900,672,672,672,672,0
|
|
20230719,121500,36974900,672,672,672,672,0
|
|
20230719,121400,36974900,672,672,672,672,0
|
|
20230719,121300,36974900,672,672,672,672,0
|
|
20230719,121200,36974900,672,672,672,672,0
|
|
20230719,121100,36974900,672,672,672,672,1000
|
|
20230719,121000,36302900,672,672,672,672,679
|
|
20230719,120900,35846612,672,672,672,672,0
|
|
20230719,120800,35846612,672,672,672,672,0
|
|
20230719,120700,35846612,672,672,672,672,0
|
|
20230719,120600,35846612,672,672,672,672,1
|
|
20230719,120500,35845940,670,670,670,670,0
|
|
20230719,120400,35845940,670,670,670,670,0
|
|
20230719,120300,35845940,670,670,670,670,0
|
|
20230719,120200,35845940,670,670,670,670,0
|
|
20230719,120100,35845940,670,670,670,670,0
|
|
20230719,120000,35845940,670,670,670,670,0
|
|
20230719,115900,35845940,670,670,670,670,535
|
|
20230719,115800,35487490,670,670,670,670,0
|
|
20230719,115700,35487490,670,670,670,670,0
|
|
20230719,115600,35487490,670,670,670,670,0
|
|
20230719,115500,35487490,670,670,670,670,0
|
|
20230719,115400,35487490,670,670,670,670,0
|
|
20230719,115300,35487490,670,670,670,670,0
|
|
20230719,115200,35487490,670,670,670,670,0
|
|
20230719,115100,35487490,670,670,670,670,0
|
|
20230719,115000,35487490,670,670,670,670,0
|
|
20230719,114900,35487490,670,670,670,670,0
|
|
20230719,114800,35487490,670,670,670,670,0
|
|
20230719,114700,35487490,670,670,670,670,0
|
|
20230719,114600,35487490,670,670,670,670,40
|
|
20230719,114500,35460690,672,672,672,672,0
|
|
20230719,114400,35460690,672,672,672,672,0
|
|
20230719,114300,35460690,672,672,672,672,0
|
|
20230719,114200,35460690,672,672,672,672,0
|
|
20230719,114100,35460690,672,672,672,672,0
|
|
20230719,114000,35460690,672,672,672,672,0
|
|
20230719,113900,35460690,672,672,672,672,0
|
|
20230719,113800,35460690,672,672,672,672,0
|
|
20230719,113700,35460690,672,672,672,672,0
|
|
20230719,113600,35460690,672,672,672,672,0
|
|
20230719,113500,35460690,672,672,672,672,0
|
|
20230719,113400,35460690,672,672,672,672,1
|
|
20230719,113300,35460018,670,670,670,670,0
|
|
20230719,113200,35460018,670,670,670,670,499
|
|
20230719,113100,35125688,670,670,670,670,0
|
|
20230719,113000,35125688,670,670,670,670,0
|
|
20230719,112900,35125688,670,670,670,670,0
|
|
20230719,112800,35125688,670,670,670,670,0
|
|
20230719,112700,35125688,670,670,670,670,0
|
|
20230719,112600,35125688,670,670,670,670,0
|
|
20230719,112500,35125688,670,670,670,670,0
|
|
20230719,112400,35125688,670,670,670,670,0
|
|
20230719,112300,35125688,670,670,670,670,0
|
|
20230719,112200,35125688,670,670,670,670,0
|
|
20230719,112100,35125688,670,670,670,670,0
|
|
20230719,112000,35125688,670,670,670,670,1000
|
|
20230719,111900,34455688,670,670,670,670,0
|
|
20230719,111800,34455688,670,670,670,670,0
|
|
20230719,111700,34455688,670,670,670,670,0
|
|
20230719,111600,34455688,670,670,670,670,0
|
|
20230719,111500,34455688,670,670,670,670,0
|
|
20230719,111400,34455688,670,670,670,670,0
|
|
20230719,111300,34455688,670,670,670,670,0
|
|
20230719,111200,34455688,670,670,670,670,0
|
|
20230719,111100,34455688,670,670,670,670,0
|
|
20230719,111000,34455688,670,670,670,670,77
|
|
20230719,110900,34404098,670,670,670,670,0
|
|
20230719,110800,34404098,670,670,670,670,0
|
|
20230719,110700,34404098,670,670,670,670,0
|
|
20230719,110600,34404098,670,670,670,670,954
|
|
20230719,110500,33764918,672,672,672,672,0
|
|
20230719,110400,33764918,672,672,672,672,0
|
|
20230719,110300,33764918,672,672,672,672,0
|
|
20230719,110200,33764918,672,672,672,672,0
|
|
20230719,110100,33764918,672,672,672,672,0
|
|
20230719,110000,33764918,672,672,672,672,0
|
|
20230719,105900,33764918,672,672,672,672,0
|
|
20230719,105800,33764918,672,672,672,672,0
|
|
20230719,105700,33764918,672,672,672,672,0
|
|
20230719,105600,33764918,672,672,672,672,0
|
|
20230719,105500,33764918,672,672,672,672,0
|
|
20230719,105400,33764918,672,672,672,672,1
|
|
20230719,105300,33764246,670,670,670,670,0
|
|
20230719,105200,33764246,670,670,670,670,0
|
|
20230719,105100,33764246,670,670,670,670,0
|
|
20230719,105000,33764246,670,670,670,670,0
|
|
20230719,104900,33764246,670,670,670,670,0
|
|
20230719,104800,33764246,670,670,670,670,0
|
|
20230719,104700,33764246,670,670,670,670,0
|
|
20230719,104600,33764246,670,670,670,670,0
|
|
20230719,104500,33764246,670,670,670,670,0
|
|
20230719,104400,33764246,670,670,670,670,0
|
|
20230719,104300,33764246,670,670,670,670,0
|
|
20230719,104200,33764246,670,670,670,670,2
|
|
20230719,104100,33762906,670,670,670,670,500
|
|
20230719,104000,33427906,670,670,670,670,163
|
|
20230719,103900,33318696,670,670,670,670,0
|
|
20230719,103800,33318696,670,670,670,670,4
|
|
20230719,103700,33316016,668,668,668,668,0
|
|
20230719,103600,33316016,668,668,668,668,0
|
|
20230719,103500,33316016,668,668,668,668,0
|
|
20230719,103400,33316016,668,668,668,668,0
|
|
20230719,103300,33316016,668,668,668,668,0
|
|
20230719,103200,33316016,668,668,668,668,0
|
|
20230719,103100,33316016,668,668,668,668,0
|
|
20230719,103000,33316016,668,668,668,668,3000
|
|
20230719,102900,31312016,671,671,671,671,5979
|
|
20230719,102800,27300107,672,672,672,672,0
|
|
20230719,102700,27300107,672,672,672,672,0
|
|
20230719,102600,27300107,672,672,672,672,5014
|
|
20230719,102500,23930699,673,673,673,673,0
|
|
20230719,102400,23930699,673,673,673,673,0
|
|
20230719,102300,23930699,673,673,673,673,0
|
|
20230719,102200,23930699,673,673,673,673,0
|
|
20230719,102100,23930699,673,673,673,673,0
|
|
20230719,102000,23930699,673,673,673,673,100
|
|
20230719,101900,23863399,674,674,674,674,0
|
|
20230719,101800,23863399,674,674,674,674,0
|
|
20230719,101700,23863399,674,674,674,674,200
|
|
20230719,101600,23728599,675,675,675,675,0
|
|
20230719,101500,23728599,675,675,675,675,0
|
|
20230719,101400,23728599,675,673,675,672,1526
|
|
20230719,101300,22702915,672,672,672,672,0
|
|
20230719,101200,22702915,672,670,672,670,4664
|
|
20230719,101100,19570608,670,670,670,670,100
|
|
20230719,101000,19503608,670,670,670,670,0
|
|
20230719,100900,19503608,670,670,670,670,0
|
|
20230719,100800,19503608,670,670,670,670,0
|
|
20230719,100700,19503608,670,670,670,670,0
|
|
20230719,100600,19503608,670,670,670,670,0
|
|
20230719,100500,19503608,670,670,670,670,0
|
|
20230719,100400,19503608,670,670,670,670,0
|
|
20230719,100300,19503608,670,670,670,670,0
|
|
20230719,100200,19503608,670,670,670,670,0
|
|
20230719,100100,19503608,670,670,670,670,0
|
|
20230719,100000,19503608,670,670,670,670,0
|
|
20230719,095900,19503608,670,670,670,670,0
|
|
20230719,095800,19503608,670,670,670,670,0
|
|
20230719,095700,19503608,670,670,670,670,0
|
|
20230719,095600,19503608,670,670,670,670,1
|
|
20230719,095500,19502938,669,669,669,669,1
|
|
20230719,095400,19502269,669,669,669,669,0
|
|
20230719,095300,19502269,669,669,669,669,0
|
|
20230719,095200,19502269,669,669,669,669,0
|
|
20230719,095100,19502269,669,669,669,669,100
|
|
20230719,095000,19435369,668,668,668,668,0
|
|
20230719,094900,19435369,668,669,669,668,1888
|
|
20230719,094800,18174184,669,671,671,669,2
|
|
20230719,094700,18172844,670,669,670,669,54
|
|
20230719,094600,18136717,671,671,671,671,0
|
|
20230719,094500,18136717,671,671,671,671,1500
|
|
20230719,094400,17130217,669,669,669,669,0
|
|
20230719,094300,17130217,669,669,669,669,1
|
|
20230719,094200,17129548,671,671,671,671,0
|
|
20230719,094100,17129548,671,671,671,671,0
|
|
20230719,094000,17129548,671,671,671,671,1
|
|
20230719,093900,17128877,671,671,671,671,1
|
|
20230719,093800,17128206,671,671,671,671,0
|
|
20230719,093700,17128206,671,671,671,671,0
|
|
20230719,093600,17128206,671,671,671,671,0
|
|
20230719,093500,17128206,671,671,671,671,0
|
|
20230719,093400,17128206,671,671,671,671,0
|
|
20230719,093300,17128206,671,671,671,671,100
|
|
20230719,093200,17061106,671,667,671,667,2479
|
|
20230719,093100,15403646,668,668,668,668,0
|
|
20230719,093000,15403646,668,668,668,668,15
|
|
20230719,092900,15393626,667,667,667,667,0
|
|
20230719,092800,15393626,667,667,667,667,0
|
|
20230719,092700,15393626,667,667,667,667,1600
|
|
20230719,092600,14326426,667,667,667,667,0
|
|
20230719,092500,14326426,667,668,668,667,1800
|
|
20230719,092400,13124826,669,669,669,669,511
|
|
20230719,092300,12782967,671,671,671,671,4
|
|
20230719,092200,12780283,672,672,672,672,0
|
|
20230719,092100,12780283,672,672,672,672,0
|
|
20230719,092000,12780283,672,672,672,672,0
|
|
20230719,091900,12780283,672,672,672,672,0
|
|
20230719,091800,12780283,672,672,672,672,6
|
|
20230719,091700,12776251,667,671,673,667,504
|
|
20230719,091600,12440063,667,667,667,667,1000
|
|
20230719,091500,11773063,673,673,673,673,0
|
|
20230719,091400,11773063,673,673,673,673,0
|
|
20230719,091300,11773063,673,673,673,673,0
|
|
20230719,091200,11773063,673,673,673,673,0
|
|
20230719,091100,11773063,673,673,673,673,0
|
|
20230719,091000,11773063,673,673,673,673,0
|
|
20230719,090900,11773063,673,673,673,673,50
|
|
20230719,090800,11739413,674,674,674,674,50
|
|
20230719,090700,11705713,674,674,674,674,1
|
|
20230719,090600,11705039,674,674,674,674,1
|
|
20230719,090500,11704365,674,674,675,667,6999
|
|
20230719,090400,7019795,674,673,674,673,3013
|
|
20230719,090300,4992044,673,669,674,669,3167
|
|
20230719,090200,2861276,673,672,673,671,143
|
|
20230719,090100,2765320,672,672,672,668,1303
|
|
20230719,090000,1894410,669,667,669,667,2840
|