580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183700,231982725,678,678,678,678,18937
|
|
20230719,183600,231982725,678,678,678,678,0
|
|
20230719,183500,231982725,678,678,678,678,0
|
|
20230719,183400,231982725,678,678,678,678,0
|
|
20230719,183300,231982725,678,678,678,678,0
|
|
20230719,183200,231982725,678,678,678,678,0
|
|
20230719,183100,231982725,678,678,678,678,0
|
|
20230719,183000,231982725,678,678,678,678,0
|
|
20230719,182900,231982725,678,678,678,678,0
|
|
20230719,182800,231982725,678,678,678,678,0
|
|
20230719,182700,231982725,678,678,678,678,0
|
|
20230719,182600,231982725,678,678,678,678,0
|
|
20230719,182500,231982725,678,678,678,678,0
|
|
20230719,182400,231982725,678,678,678,678,0
|
|
20230719,182300,231982725,678,678,678,678,0
|
|
20230719,182200,231982725,678,678,678,678,0
|
|
20230719,182100,231982725,678,678,678,678,0
|
|
20230719,182000,231982725,678,678,678,678,0
|
|
20230719,181900,231982725,678,678,678,678,0
|
|
20230719,181800,231982725,678,678,678,678,0
|
|
20230719,181700,231982725,678,678,678,678,0
|
|
20230719,181600,231982725,678,678,678,678,0
|
|
20230719,181500,231982725,678,678,678,678,0
|
|
20230719,181400,231982725,678,678,678,678,0
|
|
20230719,181300,231982725,678,678,678,678,0
|
|
20230719,181200,231982725,678,678,678,678,0
|
|
20230719,181100,231982725,678,678,678,678,0
|
|
20230719,181000,231982725,678,678,678,678,0
|
|
20230719,180900,231982725,678,678,678,678,0
|
|
20230719,180800,231982725,678,678,678,678,0
|
|
20230719,180700,231982725,678,678,678,678,18937
|
|
20230719,180600,231982725,678,678,678,678,0
|
|
20230719,180500,231982725,678,678,678,678,0
|
|
20230719,180400,231982725,678,678,678,678,0
|
|
20230719,180300,231982725,678,678,678,678,0
|
|
20230719,180200,231982725,678,678,678,678,0
|
|
20230719,180100,231982725,678,678,678,678,0
|
|
20230719,180000,231982725,678,678,678,678,0
|
|
20230719,175900,231982725,678,678,678,678,0
|
|
20230719,175800,231982725,678,678,678,678,0
|
|
20230719,175700,231982725,678,678,678,678,0
|
|
20230719,175600,231982725,678,678,678,678,0
|
|
20230719,175500,231982725,678,678,678,678,0
|
|
20230719,175400,231982725,678,678,678,678,0
|
|
20230719,175300,231982725,678,678,678,678,0
|
|
20230719,175200,231982725,678,678,678,678,0
|
|
20230719,175100,231982725,678,678,678,678,0
|
|
20230719,175000,231982725,678,678,678,678,0
|
|
20230719,174900,231982725,678,678,678,678,0
|
|
20230719,174800,231982725,678,678,678,678,0
|
|
20230719,174700,231982725,678,678,678,678,0
|
|
20230719,174600,231982725,678,678,678,678,0
|
|
20230719,174500,231982725,678,678,678,678,0
|
|
20230719,174400,231982725,678,678,678,678,0
|
|
20230719,174300,231982725,678,678,678,678,0
|
|
20230719,174200,231982725,678,678,678,678,0
|
|
20230719,174100,231982725,678,678,678,678,0
|
|
20230719,174000,231982725,678,678,678,678,0
|
|
20230719,173900,231982725,678,678,678,678,0
|
|
20230719,173800,231982725,678,678,678,678,0
|
|
20230719,173700,231982725,678,678,678,678,18937
|
|
20230719,173600,231982725,678,678,678,678,0
|
|
20230719,173500,231982725,678,678,678,678,0
|
|
20230719,173400,231982725,678,678,678,678,0
|
|
20230719,173300,231982725,678,678,678,678,0
|
|
20230719,173200,231982725,678,678,678,678,0
|
|
20230719,173100,231982725,678,678,678,678,0
|
|
20230719,173000,231982725,678,678,678,678,0
|
|
20230719,172900,231982725,678,678,678,678,0
|
|
20230719,172800,231982725,678,678,678,678,0
|
|
20230719,172700,231982725,678,678,678,678,0
|
|
20230719,172600,231982725,678,678,678,678,0
|
|
20230719,172500,231982725,678,678,678,678,0
|
|
20230719,172400,231982725,678,678,678,678,0
|
|
20230719,172300,231982725,678,678,678,678,0
|
|
20230719,172200,231982725,678,678,678,678,0
|
|
20230719,172100,231982725,678,678,678,678,0
|
|
20230719,172000,231982725,678,678,678,678,0
|
|
20230719,171900,231982725,678,678,678,678,0
|
|
20230719,171800,231982725,678,678,678,678,0
|
|
20230719,171700,231982725,678,678,678,678,0
|
|
20230719,171600,231982725,678,678,678,678,0
|
|
20230719,171500,231982725,678,678,678,678,0
|
|
20230719,171400,231982725,678,678,678,678,0
|
|
20230719,171300,231982725,678,678,678,678,0
|
|
20230719,171200,231982725,678,678,678,678,0
|
|
20230719,171100,231982725,678,678,678,678,0
|
|
20230719,171000,231982725,678,678,678,678,0
|
|
20230719,170900,231982725,678,678,678,678,0
|
|
20230719,170800,231982725,678,678,678,678,0
|
|
20230719,170700,231982725,678,678,678,678,18937
|
|
20230719,170600,231982725,678,678,678,678,0
|
|
20230719,170500,231982725,678,678,678,678,0
|
|
20230719,170400,231982725,678,678,678,678,0
|
|
20230719,170300,231982725,678,678,678,678,0
|
|
20230719,170200,231982725,678,678,678,678,0
|
|
20230719,170100,231982725,678,678,678,678,0
|
|
20230719,170000,231982725,678,678,678,678,0
|
|
20230719,165900,231982725,678,678,678,678,0
|
|
20230719,165800,231982725,678,678,678,678,0
|
|
20230719,165700,231982725,678,678,678,678,0
|
|
20230719,165600,231982725,678,678,678,678,0
|
|
20230719,165500,231982725,678,678,678,678,0
|
|
20230719,165400,231982725,678,678,678,678,0
|
|
20230719,165300,231982725,678,678,678,678,0
|
|
20230719,165200,231982725,678,678,678,678,0
|
|
20230719,165100,231982725,678,678,678,678,0
|
|
20230719,165000,231982725,678,678,678,678,0
|
|
20230719,164900,231982725,678,678,678,678,0
|
|
20230719,164800,231982725,678,678,678,678,0
|
|
20230719,164700,231982725,678,678,678,678,0
|
|
20230719,164600,231982725,678,678,678,678,0
|
|
20230719,164500,231982725,678,678,678,678,0
|
|
20230719,164400,231982725,678,678,678,678,0
|
|
20230719,164300,231982725,678,678,678,678,0
|
|
20230719,164200,231982725,678,678,678,678,0
|
|
20230719,164100,231982725,678,678,678,678,0
|
|
20230719,164000,231982725,678,678,678,678,0
|
|
20230719,163900,231982725,678,678,678,678,0
|
|
20230719,163800,231982725,678,678,678,678,0
|
|
20230719,163700,231982725,678,678,678,678,18937
|
|
20230719,163600,231982725,678,678,678,678,0
|
|
20230719,163500,231982725,678,678,678,678,0
|
|
20230719,163400,231982725,678,678,678,678,0
|
|
20230719,163300,231982725,678,678,678,678,0
|
|
20230719,163200,231982725,678,678,678,678,0
|
|
20230719,163100,231982725,678,678,678,678,0
|
|
20230719,163000,231982725,678,678,678,678,0
|
|
20230719,162900,231982725,678,678,678,678,0
|
|
20230719,162800,231982725,678,678,678,678,0
|
|
20230719,162700,231982725,678,678,678,678,0
|
|
20230719,162600,231982725,678,678,678,678,0
|
|
20230719,162500,231982725,678,678,678,678,0
|
|
20230719,162400,231982725,678,678,678,678,0
|
|
20230719,162300,231982725,678,678,678,678,0
|
|
20230719,162200,231982725,678,678,678,678,0
|
|
20230719,162100,231982725,678,678,678,678,0
|
|
20230719,162000,231982725,678,678,678,678,0
|
|
20230719,161900,231982725,678,678,678,678,0
|
|
20230719,161800,231982725,678,678,678,678,0
|
|
20230719,161700,231982725,678,678,678,678,0
|
|
20230719,161600,231982725,678,678,678,678,0
|
|
20230719,161500,231982725,678,678,678,678,0
|
|
20230719,161400,231982725,678,678,678,678,0
|
|
20230719,161300,231982725,678,678,678,678,0
|
|
20230719,161200,231982725,678,678,678,678,0
|
|
20230719,161100,231982725,678,678,678,678,0
|
|
20230719,161000,231982725,678,678,678,678,0
|
|
20230719,160900,231982725,678,678,678,678,0
|
|
20230719,160800,231982725,678,678,678,678,0
|
|
20230719,160700,231982725,678,678,678,678,18937
|
|
20230719,160600,231982725,678,678,678,678,0
|
|
20230719,160500,231982725,678,678,678,678,0
|
|
20230719,160400,231982725,678,678,678,678,0
|
|
20230719,160300,231982725,678,678,678,678,0
|
|
20230719,160200,231982725,678,678,678,678,0
|
|
20230719,160100,231982725,678,678,678,678,0
|
|
20230719,160000,231982725,678,678,678,678,0
|
|
20230719,155900,231982725,678,678,678,678,0
|
|
20230719,155800,231982725,678,678,678,678,0
|
|
20230719,155700,231982725,678,678,678,678,0
|
|
20230719,155600,231982725,678,678,678,678,0
|
|
20230719,155500,231982725,678,678,678,678,0
|
|
20230719,155400,231982725,678,678,678,678,0
|
|
20230719,155300,231982725,678,678,678,678,0
|
|
20230719,155200,231982725,678,678,678,678,0
|
|
20230719,155100,231982725,678,678,678,678,0
|
|
20230719,155000,231982725,678,678,678,678,0
|
|
20230719,154900,231982725,678,678,678,678,0
|
|
20230719,154800,231982725,678,678,678,678,0
|
|
20230719,154700,231982725,678,678,678,678,0
|
|
20230719,154600,231982725,678,678,678,678,0
|
|
20230719,154500,231982725,678,678,678,678,0
|
|
20230719,154400,231982725,678,678,678,678,0
|
|
20230719,154300,231982725,678,678,678,678,0
|
|
20230719,154200,231982725,678,678,678,678,0
|
|
20230719,154100,231982725,678,678,678,678,0
|
|
20230719,154000,231982725,678,678,678,678,0
|
|
20230719,153900,231982725,678,678,678,678,0
|
|
20230719,153800,231982725,678,678,678,678,0
|
|
20230719,153700,231982725,678,678,678,678,18937
|
|
20230719,153600,231982725,678,678,678,678,0
|
|
20230719,153500,231982725,678,678,678,678,0
|
|
20230719,153400,231982725,678,678,678,678,0
|
|
20230719,153300,231982725,678,678,678,678,0
|
|
20230719,153200,231982725,678,678,678,678,0
|
|
20230719,153100,231982725,678,678,678,678,0
|
|
20230719,153000,231982725,678,678,678,678,18937
|
|
20230719,152900,219143439,673,673,673,673,0
|
|
20230719,152800,219143439,673,673,673,673,0
|
|
20230719,152700,219143439,673,673,673,673,0
|
|
20230719,152600,219143439,673,673,673,673,0
|
|
20230719,152500,219143439,673,673,673,673,0
|
|
20230719,152400,219143439,673,673,673,673,0
|
|
20230719,152300,219143439,673,673,673,673,0
|
|
20230719,152200,219143439,673,673,673,673,0
|
|
20230719,152100,219143439,673,673,673,673,0
|
|
20230719,152000,219143439,673,673,673,673,0
|
|
20230719,151900,219143439,673,670,673,670,4778
|
|
20230719,151800,215931910,672,672,672,672,4
|
|
20230719,151700,215929222,670,667,672,667,15358
|
|
20230719,151600,205636733,670,670,670,670,28
|
|
20230719,151500,205617973,670,669,670,669,54
|
|
20230719,151400,205581843,670,669,670,669,52
|
|
20230719,151300,205547052,669,669,669,669,1
|
|
20230719,151200,205546383,670,670,670,670,0
|
|
20230719,151100,205546383,670,670,670,670,0
|
|
20230719,151000,205546383,670,670,670,670,0
|
|
20230719,150900,205546383,670,670,670,670,0
|
|
20230719,150800,205546383,670,665,670,664,1856
|
|
20230719,150700,204312591,670,670,670,670,4
|
|
20230719,150600,204309911,668,668,668,668,8909
|
|
20230719,150500,198358699,668,668,668,668,500
|
|
20230719,150400,198024699,665,665,665,665,0
|
|
20230719,150300,198024699,665,665,665,665,2200
|
|
20230719,150200,196561699,668,668,668,668,0
|
|
20230719,150100,196561699,668,668,668,668,0
|
|
20230719,150000,196561699,668,668,668,668,900
|
|
20230719,145900,195960499,669,669,669,669,0
|
|
20230719,145800,195960499,669,669,669,669,500
|
|
20230719,145700,195625999,665,667,667,665,4000
|
|
20230719,145600,192963381,670,670,670,670,0
|
|
20230719,145500,192963381,670,670,670,670,0
|
|
20230719,145400,192963381,670,670,670,670,0
|
|
20230719,145300,192963381,670,670,670,670,0
|
|
20230719,145200,192963381,670,670,670,670,0
|
|
20230719,145100,192963381,670,670,670,670,0
|
|
20230719,145000,192963381,670,670,670,670,1007
|
|
20230719,144900,192288691,670,670,670,670,0
|
|
20230719,144800,192288691,670,670,670,670,0
|
|
20230719,144700,192288691,670,670,670,670,0
|
|
20230719,144600,192288691,670,670,670,670,0
|
|
20230719,144500,192288691,670,670,670,670,0
|
|
20230719,144400,192288691,670,668,670,668,210
|
|
20230719,144300,192148245,668,668,668,668,0
|
|
20230719,144200,192148245,668,668,668,668,1
|
|
20230719,144100,192147577,668,668,668,668,0
|
|
20230719,144000,192147577,668,668,668,668,1
|
|
20230719,143900,192146909,666,666,666,666,0
|
|
20230719,143800,192146909,666,666,666,666,0
|
|
20230719,143700,192146909,666,666,666,666,1
|
|
20230719,143600,192146243,667,667,667,667,0
|
|
20230719,143500,192146243,667,667,667,667,0
|
|
20230719,143400,192146243,667,667,667,667,0
|
|
20230719,143300,192146243,667,667,667,667,0
|
|
20230719,143200,192146243,667,667,667,667,0
|
|
20230719,143100,192146243,667,667,667,667,1669
|
|
20230719,143000,191033020,667,667,667,665,1970
|
|
20230719,142900,189721859,667,667,668,666,289
|
|
20230719,142800,189529099,668,667,668,667,151
|
|
20230719,142700,189428380,667,667,667,667,0
|
|
20230719,142600,189428380,667,667,667,667,2732
|
|
20230719,142500,187606136,668,668,668,668,312
|
|
20230719,142400,187397720,669,669,669,669,0
|
|
20230719,142300,187397720,669,668,669,668,2
|
|
20230719,142200,187396383,669,668,669,668,2
|
|
20230719,142100,187395046,668,670,670,668,41
|
|
20230719,142000,187367578,670,670,670,670,1
|
|
20230719,141900,187366908,668,668,668,668,0
|
|
20230719,141800,187366908,668,669,669,668,1001
|
|
20230719,141700,186697242,670,669,670,669,1001
|
|
20230719,141600,186027572,670,670,670,670,1
|
|
20230719,141500,186026902,669,669,669,669,999
|
|
20230719,141400,185358571,670,670,670,670,0
|
|
20230719,141300,185358571,670,670,670,670,2665
|
|
20230719,141200,183573021,669,669,669,669,0
|
|
20230719,141100,183573021,669,669,669,669,0
|
|
20230719,141000,183573021,669,669,669,669,1004
|
|
20230719,140900,182901345,669,670,670,669,1012
|
|
20230719,140800,182223317,670,670,670,670,0
|
|
20230719,140700,182223317,670,670,670,670,0
|
|
20230719,140600,182223317,670,670,670,670,0
|
|
20230719,140500,182223317,670,670,670,670,0
|
|
20230719,140400,182223317,670,670,670,670,0
|
|
20230719,140300,182223317,670,670,670,670,0
|
|
20230719,140200,182223317,670,670,670,670,0
|
|
20230719,140100,182223317,670,670,670,670,0
|
|
20230719,140000,182223317,670,670,670,670,14
|
|
20230719,135900,182213937,670,670,670,670,0
|
|
20230719,135800,182213937,670,670,670,670,0
|
|
20230719,135700,182213937,670,670,670,670,0
|
|
20230719,135600,182213937,670,670,670,670,0
|
|
20230719,135500,182213937,670,670,670,670,0
|
|
20230719,135400,182213937,670,670,670,670,0
|
|
20230719,135300,182213937,670,670,670,670,0
|
|
20230719,135200,182213937,670,670,670,670,5
|
|
20230719,135100,182210587,670,670,670,670,0
|
|
20230719,135000,182210587,670,670,670,670,5
|
|
20230719,134900,182207237,670,670,670,670,0
|
|
20230719,134800,182207237,670,670,670,670,0
|
|
20230719,134700,182207237,670,670,670,670,0
|
|
20230719,134600,182207237,670,672,672,670,1104
|
|
20230719,134500,181467457,672,672,672,672,0
|
|
20230719,134400,181467457,672,672,672,672,0
|
|
20230719,134300,181467457,672,672,672,672,0
|
|
20230719,134200,181467457,672,672,672,672,1
|
|
20230719,134100,181466785,676,676,676,676,0
|
|
20230719,134000,181466785,676,676,676,676,0
|
|
20230719,133900,181466785,676,676,676,676,1
|
|
20230719,133800,181466109,678,674,678,674,12429
|
|
20230719,133700,173066180,675,675,675,675,0
|
|
20230719,133600,173066180,675,675,675,675,0
|
|
20230719,133500,173066180,675,673,675,673,11000
|
|
20230719,133400,165644863,673,672,673,672,2500
|
|
20230719,133300,163962400,673,670,673,670,5300
|
|
20230719,133200,160403924,670,670,670,670,0
|
|
20230719,133100,160403924,670,670,670,670,0
|
|
20230719,133000,160403924,670,670,670,670,0
|
|
20230719,132900,160403924,670,670,670,670,0
|
|
20230719,132800,160403924,670,670,670,670,0
|
|
20230719,132700,160403924,670,670,670,670,1
|
|
20230719,132600,160403254,670,670,670,670,0
|
|
20230719,132500,160403254,670,670,670,670,0
|
|
20230719,132400,160403254,670,670,670,670,0
|
|
20230719,132300,160403254,670,670,670,670,0
|
|
20230719,132200,160403254,670,670,670,670,0
|
|
20230719,132100,160403254,670,670,670,670,0
|
|
20230719,132000,160403254,670,670,670,670,93
|
|
20230719,131900,160340944,670,670,670,670,30
|
|
20230719,131800,160320844,670,669,670,669,4200
|
|
20230719,131700,157507107,669,669,669,669,0
|
|
20230719,131600,157507107,669,669,669,669,1
|
|
20230719,131500,157506438,668,668,668,668,0
|
|
20230719,131400,157506438,668,668,668,668,0
|
|
20230719,131300,157506438,668,668,668,668,0
|
|
20230719,131200,157506438,668,668,668,668,3
|
|
20230719,131100,157504434,668,668,668,668,0
|
|
20230719,131000,157504434,668,668,668,668,0
|
|
20230719,130900,157504434,668,668,668,668,99
|
|
20230719,130800,157438302,668,668,668,668,0
|
|
20230719,130700,157438302,668,668,668,668,0
|
|
20230719,130600,157438302,668,668,668,668,0
|
|
20230719,130500,157438302,668,668,668,668,0
|
|
20230719,130400,157438302,668,668,668,668,0
|
|
20230719,130300,157438302,668,668,668,668,0
|
|
20230719,130200,157438302,668,668,668,668,0
|
|
20230719,130100,157438302,668,668,668,668,0
|
|
20230719,130000,157438302,668,668,668,668,709
|
|
20230719,125900,156964690,668,668,668,668,0
|
|
20230719,125800,156964690,668,668,668,668,0
|
|
20230719,125700,156964690,668,668,668,668,8
|
|
20230719,125600,156959346,668,668,668,668,5
|
|
20230719,125500,156956006,668,668,668,668,76
|
|
20230719,125400,156905238,668,668,668,668,0
|
|
20230719,125300,156905238,668,668,668,668,0
|
|
20230719,125200,156905238,668,668,668,668,0
|
|
20230719,125100,156905238,668,668,668,668,0
|
|
20230719,125000,156905238,668,668,668,668,0
|
|
20230719,124900,156905238,668,668,668,668,6
|
|
20230719,124800,156901230,668,668,668,668,1
|
|
20230719,124700,156900562,668,668,668,668,0
|
|
20230719,124600,156900562,668,668,668,668,50
|
|
20230719,124500,156867162,668,668,668,668,20
|
|
20230719,124400,156853802,668,668,668,668,1
|
|
20230719,124300,156853134,665,665,665,665,0
|
|
20230719,124200,156853134,665,665,665,665,0
|
|
20230719,124100,156853134,665,665,665,665,1
|
|
20230719,124000,156852469,668,668,668,668,0
|
|
20230719,123900,156852469,668,665,668,665,201
|
|
20230719,123800,156718801,668,668,668,668,1
|
|
20230719,123700,156718133,667,666,667,666,10918
|
|
20230719,123600,149446686,666,666,666,666,0
|
|
20230719,123500,149446686,666,666,666,666,0
|
|
20230719,123400,149446686,666,666,666,666,0
|
|
20230719,123300,149446686,666,666,666,666,0
|
|
20230719,123200,149446686,666,666,666,666,1
|
|
20230719,123100,149446020,665,665,665,665,1381
|
|
20230719,123000,148527655,665,665,666,665,1148
|
|
20230719,122900,147763615,665,665,665,665,11
|
|
20230719,122800,147756300,665,665,665,665,0
|
|
20230719,122700,147756300,665,665,665,665,28
|
|
20230719,122600,147737680,665,664,665,664,2631
|
|
20230719,122500,145988762,664,664,664,664,0
|
|
20230719,122400,145988762,664,664,664,664,0
|
|
20230719,122300,145988762,664,664,664,664,15
|
|
20230719,122200,145978802,664,664,664,664,0
|
|
20230719,122100,145978802,664,664,664,664,1
|
|
20230719,122000,145978138,663,663,663,663,0
|
|
20230719,121900,145978138,663,663,663,663,0
|
|
20230719,121800,145978138,663,663,663,663,18
|
|
20230719,121700,145966204,664,664,664,664,0
|
|
20230719,121600,145966204,664,664,664,664,0
|
|
20230719,121500,145966204,664,664,664,664,1
|
|
20230719,121400,145965540,665,665,665,665,0
|
|
20230719,121300,145965540,665,665,665,665,0
|
|
20230719,121200,145965540,665,665,665,665,0
|
|
20230719,121100,145965540,665,665,665,665,18
|
|
20230719,121000,145953570,665,665,665,665,1
|
|
20230719,120900,145952905,663,663,663,663,0
|
|
20230719,120800,145952905,663,663,663,663,0
|
|
20230719,120700,145952905,663,663,663,663,0
|
|
20230719,120600,145952905,663,663,663,663,4441
|
|
20230719,120500,143008522,662,662,662,662,0
|
|
20230719,120400,143008522,662,662,662,662,0
|
|
20230719,120300,143008522,662,664,664,662,2500
|
|
20230719,120200,141352434,666,666,666,666,0
|
|
20230719,120100,141352434,666,666,666,666,50
|
|
20230719,120000,141319134,666,666,666,666,50
|
|
20230719,115900,141285834,666,666,666,666,0
|
|
20230719,115800,141285834,666,666,666,666,0
|
|
20230719,115700,141285834,666,666,666,666,0
|
|
20230719,115600,141285834,666,666,666,666,0
|
|
20230719,115500,141285834,666,666,666,666,0
|
|
20230719,115400,141285834,666,666,666,666,1
|
|
20230719,115300,141285168,665,666,666,665,527
|
|
20230719,115200,140934204,666,666,666,666,0
|
|
20230719,115100,140934204,666,666,666,666,0
|
|
20230719,115000,140934204,666,666,666,666,1
|
|
20230719,114900,140933538,662,665,665,662,570
|
|
20230719,114800,140556090,666,666,666,666,0
|
|
20230719,114700,140556090,666,666,666,666,0
|
|
20230719,114600,140556090,666,666,666,666,0
|
|
20230719,114500,140556090,666,666,666,666,4
|
|
20230719,114400,140553426,666,666,666,666,0
|
|
20230719,114300,140553426,666,666,666,666,0
|
|
20230719,114200,140553426,666,666,666,666,159
|
|
20230719,114100,140447532,666,666,666,666,0
|
|
20230719,114000,140447532,666,666,666,666,1
|
|
20230719,113900,140446866,666,666,666,666,0
|
|
20230719,113800,140446866,666,666,666,666,0
|
|
20230719,113700,140446866,666,666,666,666,75
|
|
20230719,113600,140396916,666,666,666,666,10
|
|
20230719,113500,140390256,666,664,666,664,3952
|
|
20230719,113400,137764173,663,663,663,663,0
|
|
20230719,113300,137764173,663,663,663,663,0
|
|
20230719,113200,137764173,663,663,663,663,0
|
|
20230719,113100,137764173,663,663,663,662,2045
|
|
20230719,113000,136408438,662,662,662,662,4364
|
|
20230719,112900,133519470,663,663,663,663,0
|
|
20230719,112800,133519470,663,663,663,663,0
|
|
20230719,112700,133519470,663,663,663,663,0
|
|
20230719,112600,133519470,663,663,663,663,0
|
|
20230719,112500,133519470,663,663,663,663,10
|
|
20230719,112400,133512840,662,662,662,662,0
|
|
20230719,112300,133512840,662,662,662,662,0
|
|
20230719,112200,133512840,662,662,662,662,0
|
|
20230719,112100,133512840,662,662,662,662,0
|
|
20230719,112000,133512840,662,662,662,662,0
|
|
20230719,111900,133512840,662,662,662,662,0
|
|
20230719,111800,133512840,662,662,662,662,0
|
|
20230719,111700,133512840,662,662,662,662,0
|
|
20230719,111600,133512840,662,662,662,662,0
|
|
20230719,111500,133512840,662,662,662,662,1
|
|
20230719,111400,133512178,660,660,660,660,0
|
|
20230719,111300,133512178,660,660,660,660,0
|
|
20230719,111200,133512178,660,660,660,660,2000
|
|
20230719,111100,132192178,661,661,661,661,1515
|
|
20230719,111000,131190763,661,661,661,661,0
|
|
20230719,110900,131190763,661,661,661,661,0
|
|
20230719,110800,131190763,661,661,661,661,0
|
|
20230719,110700,131190763,661,661,661,661,0
|
|
20230719,110600,131190763,661,661,661,661,0
|
|
20230719,110500,131190763,661,661,661,661,11
|
|
20230719,110400,131183492,662,662,662,662,0
|
|
20230719,110300,131183492,662,662,662,662,3000
|
|
20230719,110200,129197492,660,660,660,660,0
|
|
20230719,110100,129197492,660,660,660,660,0
|
|
20230719,110000,129197492,660,660,660,660,0
|
|
20230719,105900,129197492,660,660,660,660,0
|
|
20230719,105800,129197492,660,660,660,660,0
|
|
20230719,105700,129197492,660,660,660,660,0
|
|
20230719,105600,129197492,660,660,660,660,1
|
|
20230719,105500,129196832,662,662,662,662,0
|
|
20230719,105400,129196832,662,662,662,662,1079
|
|
20230719,105300,128482534,663,663,663,663,0
|
|
20230719,105200,128482534,663,663,663,663,0
|
|
20230719,105100,128482534,663,663,663,663,0
|
|
20230719,105000,128482534,663,663,663,663,1
|
|
20230719,104900,128481871,663,663,663,663,0
|
|
20230719,104800,128481871,663,663,663,663,44
|
|
20230719,104700,128452699,664,664,664,664,0
|
|
20230719,104600,128452699,664,664,664,664,1
|
|
20230719,104500,128452035,663,663,663,663,10
|
|
20230719,104400,128445405,663,663,663,663,60
|
|
20230719,104300,128405625,663,663,663,663,20
|
|
20230719,104200,128392365,665,665,665,665,0
|
|
20230719,104100,128392365,665,665,665,665,0
|
|
20230719,104000,128392365,665,665,665,665,0
|
|
20230719,103900,128392365,665,665,665,665,200
|
|
20230719,103800,128259365,665,665,665,665,0
|
|
20230719,103700,128259365,665,662,665,662,14142
|
|
20230719,103600,118880733,661,658,661,658,7845
|
|
20230719,103500,113700618,658,658,658,658,50
|
|
20230719,103400,113667718,660,660,660,660,3000
|
|
20230719,103300,111687718,661,661,661,661,1
|
|
20230719,103200,111687057,656,658,658,656,12415
|
|
20230719,103100,103539161,656,660,660,656,10000
|
|
20230719,103000,96968295,660,660,660,660,0
|
|
20230719,102900,96968295,660,660,660,660,0
|
|
20230719,102800,96968295,660,660,660,660,0
|
|
20230719,102700,96968295,660,661,661,660,2000
|
|
20230719,102600,95648289,662,662,662,662,0
|
|
20230719,102500,95648289,662,662,662,662,3500
|
|
20230719,102400,93331289,662,662,662,662,0
|
|
20230719,102300,93331289,662,662,662,662,1000
|
|
20230719,102200,92669289,662,662,662,662,1
|
|
20230719,102100,92668627,660,660,660,660,0
|
|
20230719,102000,92668627,660,660,660,660,0
|
|
20230719,101900,92668627,660,660,660,660,2237
|
|
20230719,101800,91192207,660,660,660,660,200
|
|
20230719,101700,91060207,660,660,660,660,0
|
|
20230719,101600,91060207,660,660,660,660,10
|
|
20230719,101500,91053607,660,660,660,660,0
|
|
20230719,101400,91053607,660,660,660,660,0
|
|
20230719,101300,91053607,660,660,660,660,0
|
|
20230719,101200,91053607,660,660,660,660,0
|
|
20230719,101100,91053607,660,660,660,660,15
|
|
20230719,101000,91043707,660,660,660,660,0
|
|
20230719,100900,91043707,660,660,660,660,0
|
|
20230719,100800,91043707,660,660,660,660,0
|
|
20230719,100700,91043707,660,660,660,660,0
|
|
20230719,100600,91043707,660,660,660,660,0
|
|
20230719,100500,91043707,660,660,660,660,0
|
|
20230719,100400,91043707,660,660,660,660,0
|
|
20230719,100300,91043707,660,660,660,660,17
|
|
20230719,100200,91032487,660,660,660,660,0
|
|
20230719,100100,91032487,660,660,660,660,0
|
|
20230719,100000,91032487,660,660,660,660,0
|
|
20230719,095900,91032487,660,660,660,660,0
|
|
20230719,095800,91032487,660,660,660,660,0
|
|
20230719,095700,91032487,660,659,660,659,1050
|
|
20230719,095600,90339537,660,660,660,660,0
|
|
20230719,095500,90339537,660,660,660,660,0
|
|
20230719,095400,90339537,660,660,660,660,0
|
|
20230719,095300,90339537,660,660,660,660,0
|
|
20230719,095200,90339537,660,660,660,660,0
|
|
20230719,095100,90339537,660,660,660,660,37
|
|
20230719,095000,90315117,663,660,663,660,13000
|
|
20230719,094900,81698660,660,660,660,660,5
|
|
20230719,094800,81695360,663,663,663,663,0
|
|
20230719,094700,81695360,663,663,663,663,0
|
|
20230719,094600,81695360,663,658,663,658,20600
|
|
20230719,094500,68054243,658,658,658,658,0
|
|
20230719,094400,68054243,658,658,658,658,0
|
|
20230719,094300,68054243,658,658,658,658,0
|
|
20230719,094200,68054243,658,657,658,657,2550
|
|
20230719,094100,66378343,657,658,658,657,22
|
|
20230719,094000,66363869,660,660,660,660,284
|
|
20230719,093900,66176429,660,660,660,660,0
|
|
20230719,093800,66176429,660,661,661,660,6
|
|
20230719,093700,66172465,661,661,661,661,8
|
|
20230719,093600,66167177,661,661,661,661,5
|
|
20230719,093500,66163872,661,661,661,661,111
|
|
20230719,093400,66090501,661,659,661,659,20000
|
|
20230719,093300,52880640,658,658,658,658,0
|
|
20230719,093200,52880640,658,658,658,658,0
|
|
20230719,093100,52880640,658,658,658,658,0
|
|
20230719,093000,52880640,658,658,658,658,4500
|
|
20230719,092900,49919640,658,658,658,658,3
|
|
20230719,092800,49917666,658,658,658,658,319
|
|
20230719,092700,49707764,657,657,657,657,1
|
|
20230719,092600,49707107,658,658,658,658,35
|
|
20230719,092500,49684077,659,659,659,659,1
|
|
20230719,092400,49683418,655,655,655,655,0
|
|
20230719,092300,49683418,655,657,657,655,1917
|
|
20230719,092200,48426169,655,655,655,655,0
|
|
20230719,092100,48426169,655,655,655,655,0
|
|
20230719,092000,48426169,655,657,659,655,2827
|
|
20230719,091900,46570480,656,658,660,656,1031
|
|
20230719,091800,45892040,660,660,660,660,11
|
|
20230719,091700,45884780,654,660,660,654,3900
|
|
20230719,091600,43328649,655,657,657,655,892
|
|
20230719,091500,42744084,657,656,657,656,13108
|
|
20230719,091400,34132928,656,656,656,655,6406
|
|
20230719,091300,29933622,656,656,657,656,561
|
|
20230719,091200,29565306,656,656,656,656,500
|
|
20230719,091100,29237306,655,655,655,655,300
|
|
20230719,091000,29040806,655,656,656,655,2498
|
|
20230719,090900,27404198,658,658,658,658,10010
|
|
20230719,090800,20817618,660,660,660,660,7654
|
|
20230719,090700,15765978,660,660,660,660,0
|
|
20230719,090600,15765978,660,660,660,660,0
|
|
20230719,090500,15765978,660,660,660,660,0
|
|
20230719,090400,15765978,660,660,660,660,6868
|
|
20230719,090300,11233098,660,658,660,652,9437
|
|
20230719,090200,5028924,660,660,660,660,885
|
|
20230719,090100,4444824,660,659,660,659,1007
|
|
20230719,090000,3780210,658,658,658,658,5745
|