586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184300,410999380,652,652,652,652,2614
|
|
20230705,184200,410999380,652,652,652,652,0
|
|
20230705,184100,410999380,652,652,652,652,0
|
|
20230705,184000,410999380,652,652,652,652,0
|
|
20230705,183900,410999380,652,652,652,652,0
|
|
20230705,183800,410999380,652,652,652,652,0
|
|
20230705,183700,410999380,652,652,652,652,0
|
|
20230705,183600,410999380,652,652,652,652,0
|
|
20230705,183500,410999380,652,652,652,652,0
|
|
20230705,183400,410999380,652,652,652,652,0
|
|
20230705,183300,410999380,652,652,652,652,0
|
|
20230705,183200,410999380,652,652,652,652,0
|
|
20230705,183100,410999380,652,652,652,652,0
|
|
20230705,183000,410999380,652,652,652,652,0
|
|
20230705,182900,410999380,652,652,652,652,0
|
|
20230705,182800,410999380,652,652,652,652,0
|
|
20230705,182700,410999380,652,652,652,652,0
|
|
20230705,182600,410999380,652,652,652,652,0
|
|
20230705,182500,410999380,652,652,652,652,0
|
|
20230705,182400,410999380,652,652,652,652,0
|
|
20230705,182300,410999380,652,652,652,652,0
|
|
20230705,182200,410999380,652,652,652,652,0
|
|
20230705,182100,410999380,652,652,652,652,0
|
|
20230705,182000,410999380,652,652,652,652,0
|
|
20230705,181900,410999380,652,652,652,652,0
|
|
20230705,181800,410999380,652,652,652,652,0
|
|
20230705,181700,410999380,652,652,652,652,0
|
|
20230705,181600,410999380,652,652,652,652,0
|
|
20230705,181500,410999380,652,652,652,652,0
|
|
20230705,181400,410999380,652,652,652,652,0
|
|
20230705,181300,410999380,652,652,652,652,2614
|
|
20230705,181200,410999380,652,652,652,652,0
|
|
20230705,181100,410999380,652,652,652,652,0
|
|
20230705,181000,410999380,652,652,652,652,0
|
|
20230705,180900,410999380,652,652,652,652,0
|
|
20230705,180800,410999380,652,652,652,652,0
|
|
20230705,180700,410999380,652,652,652,652,0
|
|
20230705,180600,410999380,652,652,652,652,0
|
|
20230705,180500,410999380,652,652,652,652,0
|
|
20230705,180400,410999380,652,652,652,652,0
|
|
20230705,180300,410999380,652,652,652,652,0
|
|
20230705,180200,410999380,652,652,652,652,0
|
|
20230705,180100,410999380,652,652,652,652,0
|
|
20230705,180000,410999380,652,652,652,652,0
|
|
20230705,175900,410999380,652,652,652,652,0
|
|
20230705,175800,410999380,652,652,652,652,0
|
|
20230705,175700,410999380,652,652,652,652,0
|
|
20230705,175600,410999380,652,652,652,652,0
|
|
20230705,175500,410999380,652,652,652,652,0
|
|
20230705,175400,410999380,652,652,652,652,0
|
|
20230705,175300,410999380,652,652,652,652,0
|
|
20230705,175200,410999380,652,652,652,652,0
|
|
20230705,175100,410999380,652,652,652,652,0
|
|
20230705,175000,410999380,652,652,652,652,0
|
|
20230705,174900,410999380,652,652,652,652,0
|
|
20230705,174800,410999380,652,652,652,652,0
|
|
20230705,174700,410999380,652,652,652,652,0
|
|
20230705,174600,410999380,652,652,652,652,0
|
|
20230705,174500,410999380,652,652,652,652,0
|
|
20230705,174400,410999380,652,652,652,652,0
|
|
20230705,174300,410999380,652,652,652,652,2614
|
|
20230705,174200,410999380,652,652,652,652,0
|
|
20230705,174100,410999380,652,652,652,652,0
|
|
20230705,174000,410999380,652,652,652,652,0
|
|
20230705,173900,410999380,652,652,652,652,0
|
|
20230705,173800,410999380,652,652,652,652,0
|
|
20230705,173700,410999380,652,652,652,652,0
|
|
20230705,173600,410999380,652,652,652,652,0
|
|
20230705,173500,410999380,652,652,652,652,0
|
|
20230705,173400,410999380,652,652,652,652,0
|
|
20230705,173300,410999380,652,652,652,652,0
|
|
20230705,173200,410999380,652,652,652,652,0
|
|
20230705,173100,410999380,652,652,652,652,0
|
|
20230705,173000,410999380,652,652,652,652,0
|
|
20230705,172900,410999380,652,652,652,652,0
|
|
20230705,172800,410999380,652,652,652,652,0
|
|
20230705,172700,410999380,652,652,652,652,0
|
|
20230705,172600,410999380,652,652,652,652,0
|
|
20230705,172500,410999380,652,652,652,652,0
|
|
20230705,172400,410999380,652,652,652,652,0
|
|
20230705,172300,410999380,652,652,652,652,0
|
|
20230705,172200,410999380,652,652,652,652,0
|
|
20230705,172100,410999380,652,652,652,652,0
|
|
20230705,172000,410999380,652,652,652,652,0
|
|
20230705,171900,410999380,652,652,652,652,0
|
|
20230705,171800,410999380,652,652,652,652,0
|
|
20230705,171700,410999380,652,652,652,652,0
|
|
20230705,171600,410999380,652,652,652,652,0
|
|
20230705,171500,410999380,652,652,652,652,0
|
|
20230705,171400,410999380,652,652,652,652,0
|
|
20230705,171300,410999380,652,652,652,652,2614
|
|
20230705,171200,410999380,652,652,652,652,0
|
|
20230705,171100,410999380,652,652,652,652,0
|
|
20230705,171000,410999380,652,652,652,652,0
|
|
20230705,170900,410999380,652,652,652,652,0
|
|
20230705,170800,410999380,652,652,652,652,0
|
|
20230705,170700,410999380,652,652,652,652,0
|
|
20230705,170600,410999380,652,652,652,652,0
|
|
20230705,170500,410999380,652,652,652,652,0
|
|
20230705,170400,410999380,652,652,652,652,0
|
|
20230705,170300,410999380,652,652,652,652,0
|
|
20230705,170200,410999380,652,652,652,652,0
|
|
20230705,170100,410999380,652,652,652,652,0
|
|
20230705,170000,410999380,652,652,652,652,0
|
|
20230705,165900,410999380,652,652,652,652,0
|
|
20230705,165800,410999380,652,652,652,652,0
|
|
20230705,165700,410999380,652,652,652,652,0
|
|
20230705,165600,410999380,652,652,652,652,0
|
|
20230705,165500,410999380,652,652,652,652,0
|
|
20230705,165400,410999380,652,652,652,652,0
|
|
20230705,165300,410999380,652,652,652,652,0
|
|
20230705,165200,410999380,652,652,652,652,0
|
|
20230705,165100,410999380,652,652,652,652,0
|
|
20230705,165000,410999380,652,652,652,652,0
|
|
20230705,164900,410999380,652,652,652,652,0
|
|
20230705,164800,410999380,652,652,652,652,0
|
|
20230705,164700,410999380,652,652,652,652,0
|
|
20230705,164600,410999380,652,652,652,652,0
|
|
20230705,164500,410999380,652,652,652,652,0
|
|
20230705,164400,410999380,652,652,652,652,0
|
|
20230705,164300,410999380,652,652,652,652,2614
|
|
20230705,164200,410999380,652,652,652,652,0
|
|
20230705,164100,410999380,652,652,652,652,0
|
|
20230705,164000,410999380,652,652,652,652,0
|
|
20230705,163900,410999380,652,652,652,652,0
|
|
20230705,163800,410999380,652,652,652,652,0
|
|
20230705,163700,410999380,652,652,652,652,0
|
|
20230705,163600,410999380,652,652,652,652,0
|
|
20230705,163500,410999380,652,652,652,652,0
|
|
20230705,163400,410999380,652,652,652,652,0
|
|
20230705,163300,410999380,652,652,652,652,0
|
|
20230705,163200,410999380,652,652,652,652,0
|
|
20230705,163100,410999380,652,652,652,652,0
|
|
20230705,163000,410999380,652,652,652,652,0
|
|
20230705,162900,410999380,652,652,652,652,0
|
|
20230705,162800,410999380,652,652,652,652,0
|
|
20230705,162700,410999380,652,652,652,652,0
|
|
20230705,162600,410999380,652,652,652,652,0
|
|
20230705,162500,410999380,652,652,652,652,0
|
|
20230705,162400,410999380,652,652,652,652,0
|
|
20230705,162300,410999380,652,652,652,652,0
|
|
20230705,162200,410999380,652,652,652,652,0
|
|
20230705,162100,410999380,652,652,652,652,0
|
|
20230705,162000,410999380,652,652,652,652,0
|
|
20230705,161900,410999380,652,652,652,652,0
|
|
20230705,161800,410999380,652,652,652,652,0
|
|
20230705,161700,410999380,652,652,652,652,0
|
|
20230705,161600,410999380,652,652,652,652,0
|
|
20230705,161500,410999380,652,652,652,652,0
|
|
20230705,161400,410999380,652,652,652,652,0
|
|
20230705,161300,410999380,652,652,652,652,2614
|
|
20230705,161200,410999380,652,652,652,652,0
|
|
20230705,161100,410999380,652,652,652,652,0
|
|
20230705,161000,410999380,652,652,652,652,0
|
|
20230705,160900,410999380,652,652,652,652,0
|
|
20230705,160800,410999380,652,652,652,652,0
|
|
20230705,160700,410999380,652,652,652,652,0
|
|
20230705,160600,410999380,652,652,652,652,0
|
|
20230705,160500,410999380,652,652,652,652,0
|
|
20230705,160400,410999380,652,652,652,652,0
|
|
20230705,160300,410999380,652,652,652,652,0
|
|
20230705,160200,410999380,652,652,652,652,0
|
|
20230705,160100,410999380,652,652,652,652,0
|
|
20230705,160000,410999380,652,652,652,652,0
|
|
20230705,155900,410999380,652,652,652,652,0
|
|
20230705,155800,410999380,652,652,652,652,0
|
|
20230705,155700,410999380,652,652,652,652,0
|
|
20230705,155600,410999380,652,652,652,652,0
|
|
20230705,155500,410999380,652,652,652,652,0
|
|
20230705,155400,410999380,652,652,652,652,0
|
|
20230705,155300,410999380,652,652,652,652,0
|
|
20230705,155200,410999380,652,652,652,652,0
|
|
20230705,155100,410999380,652,652,652,652,0
|
|
20230705,155000,410999380,652,652,652,652,0
|
|
20230705,154900,410999380,652,652,652,652,0
|
|
20230705,154800,410999380,652,652,652,652,0
|
|
20230705,154700,410999380,652,652,652,652,0
|
|
20230705,154600,410999380,652,652,652,652,0
|
|
20230705,154500,410999380,652,652,652,652,0
|
|
20230705,154400,410999380,652,652,652,652,0
|
|
20230705,154300,410999380,652,652,652,652,2614
|
|
20230705,154200,410999380,652,652,652,652,0
|
|
20230705,154100,410999380,652,652,652,652,0
|
|
20230705,154000,410999380,652,652,652,652,0
|
|
20230705,153900,410999380,652,652,652,652,0
|
|
20230705,153800,410999380,652,652,652,652,0
|
|
20230705,153700,410999380,652,652,652,652,0
|
|
20230705,153600,410999380,652,652,652,652,0
|
|
20230705,153500,410999380,652,652,652,652,0
|
|
20230705,153400,410999380,652,652,652,652,0
|
|
20230705,153300,410999380,652,652,652,652,0
|
|
20230705,153200,410999380,652,652,652,652,0
|
|
20230705,153100,410999380,652,652,652,652,0
|
|
20230705,153000,410999380,652,652,652,652,2614
|
|
20230705,152900,409295052,651,651,651,651,0
|
|
20230705,152800,409295052,651,651,651,651,0
|
|
20230705,152700,409295052,651,651,651,651,0
|
|
20230705,152600,409295052,651,651,651,651,0
|
|
20230705,152500,409295052,651,651,651,651,0
|
|
20230705,152400,409295052,651,651,651,651,0
|
|
20230705,152300,409295052,651,651,651,651,0
|
|
20230705,152200,409295052,651,651,651,651,0
|
|
20230705,152100,409295052,651,651,651,651,0
|
|
20230705,152000,409295052,651,651,651,651,0
|
|
20230705,151900,409295052,651,651,651,651,2904
|
|
20230705,151800,407404548,651,651,651,651,186
|
|
20230705,151700,407283462,651,651,652,651,2287
|
|
20230705,151600,405792525,651,652,652,651,2798
|
|
20230705,151500,403968258,652,652,652,652,201
|
|
20230705,151400,403837206,653,652,653,652,270
|
|
20230705,151300,403661126,652,652,652,652,858
|
|
20230705,151200,403101710,652,652,652,652,0
|
|
20230705,151100,403101710,652,652,652,652,216
|
|
20230705,151000,402960878,652,652,652,652,443
|
|
20230705,150900,402672042,651,652,652,651,165
|
|
20230705,150800,402564577,652,651,652,651,120
|
|
20230705,150700,402486456,651,651,651,651,1127
|
|
20230705,150600,401752779,652,652,652,652,3493
|
|
20230705,150500,399475343,652,649,652,649,5594
|
|
20230705,150400,395839246,649,649,649,649,0
|
|
20230705,150300,395839246,649,649,649,649,0
|
|
20230705,150200,395839246,649,650,650,649,4559
|
|
20230705,150100,392875952,648,649,649,648,256
|
|
20230705,150000,392710024,647,647,647,647,0
|
|
20230705,145900,392710024,647,647,647,647,0
|
|
20230705,145800,392710024,647,649,649,647,13857
|
|
20230705,145700,383738889,649,650,650,649,7296
|
|
20230705,145600,379001953,650,650,650,650,563
|
|
20230705,145500,378636003,650,649,650,649,4418
|
|
20230705,145400,375764721,650,650,650,649,5303
|
|
20230705,145300,372318101,650,651,651,650,6098
|
|
20230705,145200,368354400,651,651,651,651,4
|
|
20230705,145100,368351796,651,651,651,651,1977
|
|
20230705,145000,367064769,651,651,651,651,20
|
|
20230705,144900,367051749,652,652,652,652,200
|
|
20230705,144800,366921349,650,651,651,650,348
|
|
20230705,144700,366694854,651,651,651,651,707
|
|
20230705,144600,366234597,652,652,652,652,1
|
|
20230705,144500,366233945,651,651,651,651,77
|
|
20230705,144400,366183818,651,651,652,651,279
|
|
20230705,144300,366002139,652,651,652,651,770
|
|
20230705,144200,365500317,651,651,651,650,5440
|
|
20230705,144100,361964086,651,650,651,650,529
|
|
20230705,144000,361619736,650,651,651,650,201
|
|
20230705,143900,361489085,650,653,653,650,593
|
|
20230705,143800,361103632,650,652,652,650,20000
|
|
20230705,143700,348094303,653,653,653,653,1
|
|
20230705,143600,348093650,653,653,653,653,1
|
|
20230705,143500,348092997,652,652,652,652,1
|
|
20230705,143400,348092345,652,652,652,652,0
|
|
20230705,143300,348092345,652,651,652,651,2103
|
|
20230705,143200,346721193,651,652,652,651,104
|
|
20230705,143100,346653389,652,652,652,652,0
|
|
20230705,143000,346653389,652,652,652,652,1
|
|
20230705,142900,346652737,652,652,652,652,0
|
|
20230705,142800,346652737,652,652,652,652,0
|
|
20230705,142700,346652737,652,652,652,652,0
|
|
20230705,142600,346652737,652,652,652,651,58
|
|
20230705,142500,346614968,652,652,652,652,1
|
|
20230705,142400,346614316,651,651,651,651,1300
|
|
20230705,142300,345768016,651,651,651,651,0
|
|
20230705,142200,345768016,651,652,653,651,18018
|
|
20230705,142100,334036512,652,653,653,652,357
|
|
20230705,142000,333803746,654,652,654,652,21
|
|
20230705,141900,333790045,653,651,653,651,9720
|
|
20230705,141800,327448473,652,652,652,651,24129
|
|
20230705,141700,311732270,652,652,652,651,173
|
|
20230705,141600,311619532,652,651,652,651,580
|
|
20230705,141500,311241808,651,651,651,651,991
|
|
20230705,141400,310596667,651,651,651,651,5472
|
|
20230705,141300,307034395,651,651,652,651,523
|
|
20230705,141200,306693422,651,652,652,651,123
|
|
20230705,141100,306613249,651,651,651,651,0
|
|
20230705,141000,306613249,651,651,652,651,542
|
|
20230705,140900,306260100,651,651,651,651,474
|
|
20230705,140800,305951526,652,651,652,651,157
|
|
20230705,140700,305849318,651,651,651,650,12501
|
|
20230705,140600,297723634,651,651,651,650,2622
|
|
20230705,140500,296019212,650,653,653,650,19086
|
|
20230705,140400,283583845,654,654,654,654,0
|
|
20230705,140300,283583845,654,654,654,654,0
|
|
20230705,140200,283583845,654,654,654,654,0
|
|
20230705,140100,283583845,654,653,654,653,27
|
|
20230705,140000,283566213,654,654,654,653,529
|
|
20230705,135900,283220441,654,653,654,653,190
|
|
20230705,135800,283096370,653,653,654,653,5072
|
|
20230705,135700,279784343,654,654,654,653,84
|
|
20230705,135600,279729460,654,653,654,653,1339
|
|
20230705,135500,278853908,653,653,653,653,93
|
|
20230705,135400,278793179,653,653,653,653,13
|
|
20230705,135300,278784690,653,653,653,653,4115
|
|
20230705,135200,276097595,653,653,653,653,5389
|
|
20230705,135100,272578578,654,653,654,653,651
|
|
20230705,135000,272152863,653,653,654,653,265
|
|
20230705,134900,271979817,653,654,654,653,169
|
|
20230705,134800,271869388,653,653,654,653,1568
|
|
20230705,134700,270845483,655,654,655,654,2
|
|
20230705,134600,270844174,654,654,654,654,60
|
|
20230705,134500,270804934,654,654,654,654,1
|
|
20230705,134400,270804280,653,653,653,653,5000
|
|
20230705,134300,267539280,653,654,654,653,500
|
|
20230705,134200,267212779,653,653,653,653,0
|
|
20230705,134100,267212779,653,655,655,653,4346
|
|
20230705,134000,264370306,655,655,655,655,35
|
|
20230705,133900,264347381,655,656,656,655,1389
|
|
20230705,133800,263437572,656,655,656,655,372
|
|
20230705,133700,263193891,655,655,655,655,700
|
|
20230705,133600,262735391,654,655,655,654,31
|
|
20230705,133500,262715116,654,655,655,654,6
|
|
20230705,133400,262711191,655,655,655,655,1
|
|
20230705,133300,262710536,655,655,655,655,2
|
|
20230705,133200,262709226,655,655,655,654,26
|
|
20230705,133100,262692215,655,654,655,654,21
|
|
20230705,133000,262678480,655,655,655,655,550
|
|
20230705,132900,262318230,655,655,655,655,0
|
|
20230705,132800,262318230,655,655,655,655,0
|
|
20230705,132700,262318230,655,655,655,655,0
|
|
20230705,132600,262318230,655,654,655,654,9
|
|
20230705,132500,262312337,654,654,654,654,420
|
|
20230705,132400,262037657,654,655,655,654,14636
|
|
20230705,132300,252463682,655,655,655,655,85
|
|
20230705,132200,252408007,655,655,656,655,1203
|
|
20230705,132100,251620032,655,656,656,655,1117
|
|
20230705,132000,250887342,656,655,656,655,59
|
|
20230705,131900,250848678,656,656,656,656,1000
|
|
20230705,131800,250192678,656,656,656,656,100
|
|
20230705,131700,250127078,656,655,656,655,1446
|
|
20230705,131600,249179848,655,655,655,655,387
|
|
20230705,131500,248926363,655,656,656,655,8513
|
|
20230705,131400,243342148,656,655,656,655,114
|
|
20230705,131300,243267377,655,655,656,655,214
|
|
20230705,131200,243127172,655,656,656,655,51
|
|
20230705,131100,243093717,655,655,655,655,0
|
|
20230705,131000,243093717,655,655,655,655,0
|
|
20230705,130900,243093717,655,655,655,655,1
|
|
20230705,130800,243093062,655,655,655,655,2
|
|
20230705,130700,243091752,656,655,656,655,51
|
|
20230705,130600,243058297,655,655,655,655,28
|
|
20230705,130500,243039957,655,655,655,655,0
|
|
20230705,130400,243039957,655,655,655,655,19
|
|
20230705,130300,243027512,655,655,655,655,0
|
|
20230705,130200,243027512,655,655,655,654,521
|
|
20230705,130100,242686557,655,655,655,655,1291
|
|
20230705,130000,241840952,655,655,655,655,4634
|
|
20230705,125900,238805682,656,656,656,656,150
|
|
20230705,125800,238707282,656,656,656,656,6
|
|
20230705,125700,238703346,655,655,655,655,0
|
|
20230705,125600,238703346,655,655,655,655,0
|
|
20230705,125500,238703346,655,655,655,655,0
|
|
20230705,125400,238703346,655,655,655,655,0
|
|
20230705,125300,238703346,655,655,655,655,0
|
|
20230705,125200,238703346,655,655,655,655,0
|
|
20230705,125100,238703346,655,655,655,655,0
|
|
20230705,125000,238703346,655,655,655,655,0
|
|
20230705,124900,238703346,655,655,655,655,0
|
|
20230705,124800,238703346,655,655,656,655,1038
|
|
20230705,124700,238022456,655,656,656,655,10
|
|
20230705,124600,238015897,656,656,656,656,21
|
|
20230705,124500,238002121,655,656,656,655,22
|
|
20230705,124400,237987690,656,656,656,656,57
|
|
20230705,124300,237950298,656,656,656,656,125
|
|
20230705,124200,237868298,656,656,657,656,3528
|
|
20230705,124100,235553817,657,657,657,656,39
|
|
20230705,124000,235528195,658,658,658,658,0
|
|
20230705,123900,235528195,658,657,658,657,200
|
|
20230705,123800,235396652,656,656,656,656,4
|
|
20230705,123700,235394028,656,656,656,656,60
|
|
20230705,123600,235354668,656,656,656,656,57
|
|
20230705,123500,235317276,657,657,657,657,1580
|
|
20230705,123400,234279216,658,658,658,658,1
|
|
20230705,123300,234278558,658,658,658,658,776
|
|
20230705,123200,233767950,657,657,657,657,42
|
|
20230705,123100,233740356,658,658,658,658,0
|
|
20230705,123000,233740356,658,658,658,658,1010
|
|
20230705,122900,233075776,658,657,658,657,9709
|
|
20230705,122800,226690174,657,657,657,657,2
|
|
20230705,122700,226688860,657,657,657,657,100
|
|
20230705,122600,226623160,657,657,657,657,180
|
|
20230705,122500,226504900,657,657,657,657,0
|
|
20230705,122400,226504900,657,657,657,657,0
|
|
20230705,122300,226504900,657,657,657,657,4
|
|
20230705,122200,226502272,657,657,657,657,0
|
|
20230705,122100,226502272,657,657,657,657,0
|
|
20230705,122000,226502272,657,657,657,657,0
|
|
20230705,121900,226502272,657,657,657,657,269
|
|
20230705,121800,226325539,656,656,656,656,767
|
|
20230705,121700,225822387,656,657,657,656,32
|
|
20230705,121600,225801365,657,657,657,657,0
|
|
20230705,121500,225801365,657,657,657,657,0
|
|
20230705,121400,225801365,657,657,657,657,200
|
|
20230705,121300,225669965,657,655,657,655,3333
|
|
20230705,121200,223486184,655,656,656,655,2600
|
|
20230705,121100,221783183,655,656,656,655,4669
|
|
20230705,121000,218724987,655,655,656,654,15002
|
|
20230705,120900,208908008,655,657,657,655,180
|
|
20230705,120800,208789891,658,658,658,658,0
|
|
20230705,120700,208789891,658,658,658,658,122
|
|
20230705,120600,208709615,658,658,658,658,0
|
|
20230705,120500,208709615,658,660,660,655,37970
|
|
20230705,120400,183786742,659,660,660,659,1504
|
|
20230705,120300,182795602,660,659,660,659,9768
|
|
20230705,120200,176358473,660,660,660,660,12
|
|
20230705,120100,176350553,660,660,660,660,753
|
|
20230705,120000,175853573,661,661,661,661,0
|
|
20230705,115900,175853573,661,661,661,661,1100
|
|
20230705,115800,175126473,661,661,661,661,11
|
|
20230705,115700,175119202,661,661,661,661,45
|
|
20230705,115600,175089457,660,660,660,660,0
|
|
20230705,115500,175089457,660,660,660,660,0
|
|
20230705,115400,175089457,660,660,660,660,0
|
|
20230705,115300,175089457,660,660,660,660,483
|
|
20230705,115200,174770677,659,660,660,659,5
|
|
20230705,115100,174767381,660,659,660,659,17
|
|
20230705,115000,174756176,659,659,659,659,15
|
|
20230705,114900,174746291,659,660,660,659,414
|
|
20230705,114800,174473065,660,660,660,660,1
|
|
20230705,114700,174472405,659,659,659,659,0
|
|
20230705,114600,174472405,659,659,659,659,4
|
|
20230705,114500,174469769,659,659,659,659,9
|
|
20230705,114400,174463838,660,659,660,659,123
|
|
20230705,114300,174382681,660,659,660,659,126
|
|
20230705,114200,174299544,659,659,660,659,512
|
|
20230705,114100,173961836,660,660,660,660,3
|
|
20230705,114000,173959856,659,660,660,659,100
|
|
20230705,113900,173893954,659,659,659,659,0
|
|
20230705,113800,173893954,659,659,659,659,0
|
|
20230705,113700,173893954,659,659,659,659,191
|
|
20230705,113600,173768085,660,659,660,659,223
|
|
20230705,113500,173621107,661,659,661,659,5001
|
|
20230705,113400,170325446,659,661,661,659,535
|
|
20230705,113300,169972783,661,661,661,661,37
|
|
20230705,113200,169948326,661,661,661,661,33
|
|
20230705,113100,169926513,661,661,662,661,917
|
|
20230705,113000,169320374,661,661,661,661,0
|
|
20230705,112900,169320374,661,661,661,661,0
|
|
20230705,112800,169320374,661,661,661,661,0
|
|
20230705,112700,169320374,661,661,661,661,0
|
|
20230705,112600,169320374,661,661,661,661,13
|
|
20230705,112500,169311781,660,661,661,660,103
|
|
20230705,112400,169243701,661,661,661,661,0
|
|
20230705,112300,169243701,661,661,661,661,0
|
|
20230705,112200,169243701,661,661,661,660,36
|
|
20230705,112100,169219939,660,660,660,660,78
|
|
20230705,112000,169168459,660,660,660,660,849
|
|
20230705,111900,168608119,660,660,661,660,1305
|
|
20230705,111800,167746815,661,661,661,661,523
|
|
20230705,111700,167401112,662,662,662,662,0
|
|
20230705,111600,167401112,662,661,662,661,13
|
|
20230705,111500,167392518,661,661,661,661,6
|
|
20230705,111400,167388552,661,661,661,661,160
|
|
20230705,111300,167282792,661,661,661,661,0
|
|
20230705,111200,167282792,661,661,661,661,156
|
|
20230705,111100,167179676,660,660,660,660,400
|
|
20230705,111000,166915676,661,661,661,661,0
|
|
20230705,110900,166915676,661,661,661,661,1
|
|
20230705,110800,166915015,661,661,661,661,0
|
|
20230705,110700,166915015,661,661,661,661,65
|
|
20230705,110600,166872050,661,661,661,661,121
|
|
20230705,110500,166792069,659,661,661,659,6458
|
|
20230705,110400,162529599,661,661,661,661,15
|
|
20230705,110300,162519684,662,662,662,662,0
|
|
20230705,110200,162519684,662,662,662,662,421
|
|
20230705,110100,162240982,662,662,662,662,80
|
|
20230705,110000,162188022,662,662,662,662,0
|
|
20230705,105900,162188022,662,662,662,662,35
|
|
20230705,105800,162164852,662,662,662,662,210
|
|
20230705,105700,162025832,660,661,662,660,3737
|
|
20230705,105600,159553790,661,661,661,661,2002
|
|
20230705,105500,158230468,661,660,661,660,2075
|
|
20230705,105400,156860948,660,660,660,660,15
|
|
20230705,105300,156851048,660,660,660,659,740
|
|
20230705,105200,156362963,660,660,660,660,50
|
|
20230705,105100,156329963,658,660,660,658,8563
|
|
20230705,105000,150686081,660,660,660,660,14
|
|
20230705,104900,150676841,660,660,660,660,320
|
|
20230705,104800,150465641,661,661,661,661,59
|
|
20230705,104700,150426642,662,662,662,662,26
|
|
20230705,104600,150409430,662,662,662,662,0
|
|
20230705,104500,150409430,662,662,662,662,0
|
|
20230705,104400,150409430,662,662,662,662,1
|
|
20230705,104300,150408768,661,661,661,661,4
|
|
20230705,104200,150406124,661,661,661,661,0
|
|
20230705,104100,150406124,661,659,661,658,3641
|
|
20230705,104000,148006599,659,660,660,659,2
|
|
20230705,103900,148005280,657,657,657,657,0
|
|
20230705,103800,148005280,657,662,662,657,26269
|
|
20230705,103700,130678184,662,662,662,662,0
|
|
20230705,103600,130678184,662,663,663,662,3456
|
|
20230705,103500,128390293,663,663,663,663,11
|
|
20230705,103400,128383000,662,662,662,662,0
|
|
20230705,103300,128383000,662,662,662,662,3
|
|
20230705,103200,128381014,662,663,663,662,1545
|
|
20230705,103100,127357824,662,662,662,662,0
|
|
20230705,103000,127357824,662,665,665,662,500
|
|
20230705,102900,127026647,666,666,666,666,1
|
|
20230705,102800,127025981,666,666,666,666,0
|
|
20230705,102700,127025981,666,666,666,666,0
|
|
20230705,102600,127025981,666,666,666,666,2
|
|
20230705,102500,127024649,666,666,666,663,135
|
|
20230705,102400,126935108,663,663,663,663,101
|
|
20230705,102300,126868145,665,665,665,664,1423
|
|
20230705,102200,125921957,665,663,665,663,2807
|
|
20230705,102100,124055702,661,661,661,661,31
|
|
20230705,102000,124035211,661,662,664,660,21
|
|
20230705,101900,124021308,660,660,660,660,0
|
|
20230705,101800,124021308,660,660,660,660,476
|
|
20230705,101700,123707148,660,660,660,660,902
|
|
20230705,101600,123111828,660,662,663,660,2297
|
|
20230705,101500,121594365,662,662,662,662,19
|
|
20230705,101400,121581787,660,662,663,660,1480
|
|
20230705,101300,120604965,663,662,663,662,121
|
|
20230705,101200,120524843,662,663,663,662,99
|
|
20230705,101100,120459304,661,661,661,661,2684
|
|
20230705,101000,118685180,659,659,659,659,0
|
|
20230705,100900,118685180,659,659,659,659,4745
|
|
20230705,100800,115558225,659,661,661,659,9603
|
|
20230705,100700,109223382,661,663,663,659,25611
|
|
20230705,100600,92328707,663,663,663,662,3238
|
|
20230705,100500,90183367,664,665,665,663,2897
|
|
20230705,100400,88259929,665,665,665,664,232
|
|
20230705,100300,88105672,665,665,665,665,195
|
|
20230705,100200,87975997,665,664,665,664,113
|
|
20230705,100100,87900864,664,665,665,664,342
|
|
20230705,100000,87673674,665,665,665,665,5
|
|
20230705,095900,87670349,665,665,665,665,3115
|
|
20230705,095800,85598874,665,665,665,665,0
|
|
20230705,095700,85598874,665,665,665,664,4172
|
|
20230705,095600,82827075,666,666,666,666,0
|
|
20230705,095500,82827075,666,666,666,666,1711
|
|
20230705,095400,81687549,667,667,668,667,21
|
|
20230705,095300,81673541,667,667,667,667,0
|
|
20230705,095200,81673541,667,667,667,667,200
|
|
20230705,095100,81540141,668,668,668,668,2
|
|
20230705,095000,81538805,666,666,666,666,100
|
|
20230705,094900,81472205,666,666,666,665,4090
|
|
20230705,094800,78751470,666,665,666,665,534
|
|
20230705,094700,78396137,666,667,667,666,1657
|
|
20230705,094600,77291875,666,666,666,666,253
|
|
20230705,094500,77123377,666,666,666,666,0
|
|
20230705,094400,77123377,666,666,666,666,72
|
|
20230705,094300,77075425,666,665,666,665,6439
|
|
20230705,094200,72792462,667,667,667,665,19477
|
|
20230705,094100,59830097,667,668,668,667,5545
|
|
20230705,094000,56131482,668,668,668,668,774
|
|
20230705,093900,55614450,668,669,669,668,84
|
|
20230705,093800,55558286,670,670,670,670,10
|
|
20230705,093700,55551586,670,669,670,669,606
|
|
20230705,093600,55145585,669,669,669,668,176
|
|
20230705,093500,55027937,669,669,669,669,1001
|
|
20230705,093400,54358268,669,669,669,669,0
|
|
20230705,093300,54358268,669,669,669,667,3002
|
|
20230705,093200,52353362,669,670,670,669,4161
|
|
20230705,093100,49568746,671,671,671,671,555
|
|
20230705,093000,49196341,670,670,670,670,4739
|
|
20230705,092900,46021211,670,671,671,670,10800
|
|
20230705,092800,38784447,673,673,673,673,1520
|
|
20230705,092700,37761487,673,671,673,671,1772
|
|
20230705,092600,36569692,671,672,672,671,512
|
|
20230705,092500,36225629,673,673,673,673,0
|
|
20230705,092400,36225629,673,673,673,673,200
|
|
20230705,092300,36091029,673,674,674,673,2718
|
|
20230705,092200,34261644,674,674,674,674,0
|
|
20230705,092100,34261644,674,674,674,674,123
|
|
20230705,092000,34178742,674,673,674,673,311
|
|
20230705,091900,33969247,673,673,673,673,830
|
|
20230705,091800,33410657,673,673,673,673,512
|
|
20230705,091700,33066081,672,672,672,672,1111
|
|
20230705,091600,32319489,671,672,674,671,130
|
|
20230705,091500,32232193,672,672,672,672,7012
|
|
20230705,091400,27520129,672,673,673,672,3136
|
|
20230705,091300,25412237,672,672,672,672,0
|
|
20230705,091200,25412237,672,672,672,672,0
|
|
20230705,091100,25412237,672,672,672,672,30
|
|
20230705,091000,25392077,672,672,672,672,0
|
|
20230705,090900,25392077,672,672,672,672,1
|
|
20230705,090800,25391405,672,670,672,669,10124
|
|
20230705,090700,18591710,670,670,670,670,432
|
|
20230705,090600,18302270,670,672,672,670,120
|
|
20230705,090500,18221740,672,672,672,672,29
|
|
20230705,090400,18202252,670,674,675,670,810
|
|
20230705,090300,17659283,675,671,677,671,8213
|
|
20230705,090200,12142401,671,675,675,671,782
|
|
20230705,090100,11616752,675,675,677,675,1106
|
|
20230705,090000,10870200,675,675,675,675,16104
|