585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184200,117696646,619,619,619,619,2893
|
|
20230714,184100,117696646,619,619,619,619,0
|
|
20230714,184000,117696646,619,619,619,619,0
|
|
20230714,183900,117696646,619,619,619,619,0
|
|
20230714,183800,117696646,619,619,619,619,0
|
|
20230714,183700,117696646,619,619,619,619,0
|
|
20230714,183600,117696646,619,619,619,619,0
|
|
20230714,183500,117696646,619,619,619,619,0
|
|
20230714,183400,117696646,619,619,619,619,0
|
|
20230714,183300,117696646,619,619,619,619,0
|
|
20230714,183200,117696646,619,619,619,619,0
|
|
20230714,183100,117696646,619,619,619,619,0
|
|
20230714,183000,117696646,619,619,619,619,0
|
|
20230714,182900,117696646,619,619,619,619,0
|
|
20230714,182800,117696646,619,619,619,619,0
|
|
20230714,182700,117696646,619,619,619,619,0
|
|
20230714,182600,117696646,619,619,619,619,0
|
|
20230714,182500,117696646,619,619,619,619,0
|
|
20230714,182400,117696646,619,619,619,619,0
|
|
20230714,182300,117696646,619,619,619,619,0
|
|
20230714,182200,117696646,619,619,619,619,0
|
|
20230714,182100,117696646,619,619,619,619,0
|
|
20230714,182000,117696646,619,619,619,619,0
|
|
20230714,181900,117696646,619,619,619,619,0
|
|
20230714,181800,117696646,619,619,619,619,0
|
|
20230714,181700,117696646,619,619,619,619,0
|
|
20230714,181600,117696646,619,619,619,619,0
|
|
20230714,181500,117696646,619,619,619,619,0
|
|
20230714,181400,117696646,619,619,619,619,0
|
|
20230714,181300,117696646,619,619,619,619,0
|
|
20230714,181200,117696646,619,619,619,619,2893
|
|
20230714,181100,117696646,619,619,619,619,0
|
|
20230714,181000,117696646,619,619,619,619,0
|
|
20230714,180900,117696646,619,619,619,619,0
|
|
20230714,180800,117696646,619,619,619,619,0
|
|
20230714,180700,117696646,619,619,619,619,0
|
|
20230714,180600,117696646,619,619,619,619,0
|
|
20230714,180500,117696646,619,619,619,619,0
|
|
20230714,180400,117696646,619,619,619,619,0
|
|
20230714,180300,117696646,619,619,619,619,0
|
|
20230714,180200,117696646,619,619,619,619,0
|
|
20230714,180100,117696646,619,619,619,619,0
|
|
20230714,180000,117696646,619,619,619,619,0
|
|
20230714,175900,117696646,619,619,619,619,0
|
|
20230714,175800,117696646,619,619,619,619,0
|
|
20230714,175700,117696646,619,619,619,619,0
|
|
20230714,175600,117696646,619,619,619,619,0
|
|
20230714,175500,117696646,619,619,619,619,0
|
|
20230714,175400,117696646,619,619,619,619,0
|
|
20230714,175300,117696646,619,619,619,619,0
|
|
20230714,175200,117696646,619,619,619,619,0
|
|
20230714,175100,117696646,619,619,619,619,0
|
|
20230714,175000,117696646,619,619,619,619,0
|
|
20230714,174900,117696646,619,619,619,619,0
|
|
20230714,174800,117696646,619,619,619,619,0
|
|
20230714,174700,117696646,619,619,619,619,0
|
|
20230714,174600,117696646,619,619,619,619,0
|
|
20230714,174500,117696646,619,619,619,619,0
|
|
20230714,174400,117696646,619,619,619,619,0
|
|
20230714,174300,117696646,619,619,619,619,0
|
|
20230714,174200,117696646,619,619,619,619,2893
|
|
20230714,174100,117696646,619,619,619,619,0
|
|
20230714,174000,117696646,619,619,619,619,0
|
|
20230714,173900,117696646,619,619,619,619,0
|
|
20230714,173800,117696646,619,619,619,619,0
|
|
20230714,173700,117696646,619,619,619,619,0
|
|
20230714,173600,117696646,619,619,619,619,0
|
|
20230714,173500,117696646,619,619,619,619,0
|
|
20230714,173400,117696646,619,619,619,619,0
|
|
20230714,173300,117696646,619,619,619,619,0
|
|
20230714,173200,117696646,619,619,619,619,0
|
|
20230714,173100,117696646,619,619,619,619,0
|
|
20230714,173000,117696646,619,619,619,619,0
|
|
20230714,172900,117696646,619,619,619,619,0
|
|
20230714,172800,117696646,619,619,619,619,0
|
|
20230714,172700,117696646,619,619,619,619,0
|
|
20230714,172600,117696646,619,619,619,619,0
|
|
20230714,172500,117696646,619,619,619,619,0
|
|
20230714,172400,117696646,619,619,619,619,0
|
|
20230714,172300,117696646,619,619,619,619,0
|
|
20230714,172200,117696646,619,619,619,619,0
|
|
20230714,172100,117696646,619,619,619,619,0
|
|
20230714,172000,117696646,619,619,619,619,0
|
|
20230714,171900,117696646,619,619,619,619,0
|
|
20230714,171800,117696646,619,619,619,619,0
|
|
20230714,171700,117696646,619,619,619,619,0
|
|
20230714,171600,117696646,619,619,619,619,0
|
|
20230714,171500,117696646,619,619,619,619,0
|
|
20230714,171400,117696646,619,619,619,619,0
|
|
20230714,171300,117696646,619,619,619,619,0
|
|
20230714,171200,117696646,619,619,619,619,2893
|
|
20230714,171100,117696646,619,619,619,619,0
|
|
20230714,171000,117696646,619,619,619,619,0
|
|
20230714,170900,117696646,619,619,619,619,0
|
|
20230714,170800,117696646,619,619,619,619,0
|
|
20230714,170700,117696646,619,619,619,619,0
|
|
20230714,170600,117696646,619,619,619,619,0
|
|
20230714,170500,117696646,619,619,619,619,0
|
|
20230714,170400,117696646,619,619,619,619,0
|
|
20230714,170300,117696646,619,619,619,619,0
|
|
20230714,170200,117696646,619,619,619,619,0
|
|
20230714,170100,117696646,619,619,619,619,0
|
|
20230714,170000,117696646,619,619,619,619,0
|
|
20230714,165900,117696646,619,619,619,619,0
|
|
20230714,165800,117696646,619,619,619,619,0
|
|
20230714,165700,117696646,619,619,619,619,0
|
|
20230714,165600,117696646,619,619,619,619,0
|
|
20230714,165500,117696646,619,619,619,619,0
|
|
20230714,165400,117696646,619,619,619,619,0
|
|
20230714,165300,117696646,619,619,619,619,0
|
|
20230714,165200,117696646,619,619,619,619,0
|
|
20230714,165100,117696646,619,619,619,619,0
|
|
20230714,165000,117696646,619,619,619,619,0
|
|
20230714,164900,117696646,619,619,619,619,0
|
|
20230714,164800,117696646,619,619,619,619,0
|
|
20230714,164700,117696646,619,619,619,619,0
|
|
20230714,164600,117696646,619,619,619,619,0
|
|
20230714,164500,117696646,619,619,619,619,0
|
|
20230714,164400,117696646,619,619,619,619,0
|
|
20230714,164300,117696646,619,619,619,619,0
|
|
20230714,164200,117696646,619,619,619,619,2893
|
|
20230714,164100,117696646,619,619,619,619,0
|
|
20230714,164000,117696646,619,619,619,619,0
|
|
20230714,163900,117696646,619,619,619,619,0
|
|
20230714,163800,117696646,619,619,619,619,0
|
|
20230714,163700,117696646,619,619,619,619,0
|
|
20230714,163600,117696646,619,619,619,619,0
|
|
20230714,163500,117696646,619,619,619,619,0
|
|
20230714,163400,117696646,619,619,619,619,0
|
|
20230714,163300,117696646,619,619,619,619,0
|
|
20230714,163200,117696646,619,619,619,619,0
|
|
20230714,163100,117696646,619,619,619,619,0
|
|
20230714,163000,117696646,619,619,619,619,0
|
|
20230714,162900,117696646,619,619,619,619,0
|
|
20230714,162800,117696646,619,619,619,619,0
|
|
20230714,162700,117696646,619,619,619,619,0
|
|
20230714,162600,117696646,619,619,619,619,0
|
|
20230714,162500,117696646,619,619,619,619,0
|
|
20230714,162400,117696646,619,619,619,619,0
|
|
20230714,162300,117696646,619,619,619,619,0
|
|
20230714,162200,117696646,619,619,619,619,0
|
|
20230714,162100,117696646,619,619,619,619,0
|
|
20230714,162000,117696646,619,619,619,619,0
|
|
20230714,161900,117696646,619,619,619,619,0
|
|
20230714,161800,117696646,619,619,619,619,0
|
|
20230714,161700,117696646,619,619,619,619,0
|
|
20230714,161600,117696646,619,619,619,619,0
|
|
20230714,161500,117696646,619,619,619,619,0
|
|
20230714,161400,117696646,619,619,619,619,0
|
|
20230714,161300,117696646,619,619,619,619,0
|
|
20230714,161200,117696646,619,619,619,619,2893
|
|
20230714,161100,117696646,619,619,619,619,0
|
|
20230714,161000,117696646,619,619,619,619,0
|
|
20230714,160900,117696646,619,619,619,619,0
|
|
20230714,160800,117696646,619,619,619,619,0
|
|
20230714,160700,117696646,619,619,619,619,0
|
|
20230714,160600,117696646,619,619,619,619,0
|
|
20230714,160500,117696646,619,619,619,619,0
|
|
20230714,160400,117696646,619,619,619,619,0
|
|
20230714,160300,117696646,619,619,619,619,0
|
|
20230714,160200,117696646,619,619,619,619,0
|
|
20230714,160100,117696646,619,619,619,619,0
|
|
20230714,160000,117696646,619,619,619,619,0
|
|
20230714,155900,117696646,619,619,619,619,0
|
|
20230714,155800,117696646,619,619,619,619,0
|
|
20230714,155700,117696646,619,619,619,619,0
|
|
20230714,155600,117696646,619,619,619,619,0
|
|
20230714,155500,117696646,619,619,619,619,0
|
|
20230714,155400,117696646,619,619,619,619,0
|
|
20230714,155300,117696646,619,619,619,619,0
|
|
20230714,155200,117696646,619,619,619,619,0
|
|
20230714,155100,117696646,619,619,619,619,0
|
|
20230714,155000,117696646,619,619,619,619,0
|
|
20230714,154900,117696646,619,619,619,619,0
|
|
20230714,154800,117696646,619,619,619,619,0
|
|
20230714,154700,117696646,619,619,619,619,0
|
|
20230714,154600,117696646,619,619,619,619,0
|
|
20230714,154500,117696646,619,619,619,619,0
|
|
20230714,154400,117696646,619,619,619,619,0
|
|
20230714,154300,117696646,619,619,619,619,0
|
|
20230714,154200,117696646,619,619,619,619,2893
|
|
20230714,154100,117696646,619,619,619,619,0
|
|
20230714,154000,117696646,619,619,619,619,0
|
|
20230714,153900,117696646,619,619,619,619,0
|
|
20230714,153800,117696646,619,619,619,619,0
|
|
20230714,153700,117696646,619,619,619,619,0
|
|
20230714,153600,117696646,619,619,619,619,0
|
|
20230714,153500,117696646,619,619,619,619,0
|
|
20230714,153400,117696646,619,619,619,619,0
|
|
20230714,153300,117696646,619,619,619,619,0
|
|
20230714,153200,117696646,619,619,619,619,0
|
|
20230714,153100,117696646,619,619,619,619,0
|
|
20230714,153000,117696646,619,619,619,619,2893
|
|
20230714,152900,115905879,614,614,614,614,0
|
|
20230714,152800,115905879,614,614,614,614,0
|
|
20230714,152700,115905879,614,614,614,614,0
|
|
20230714,152600,115905879,614,614,614,614,0
|
|
20230714,152500,115905879,614,614,614,614,0
|
|
20230714,152400,115905879,614,614,614,614,0
|
|
20230714,152300,115905879,614,614,614,614,0
|
|
20230714,152200,115905879,614,614,614,614,0
|
|
20230714,152100,115905879,614,614,614,614,0
|
|
20230714,152000,115905879,614,614,614,614,0
|
|
20230714,151900,115905879,614,610,614,610,2107
|
|
20230714,151800,114615326,610,610,610,610,0
|
|
20230714,151700,114615326,610,610,610,610,6900
|
|
20230714,151600,110406326,610,610,610,610,0
|
|
20230714,151500,110406326,610,610,610,610,1
|
|
20230714,151400,110405716,607,607,607,607,0
|
|
20230714,151300,110405716,607,607,607,607,0
|
|
20230714,151200,110405716,607,607,607,607,1000
|
|
20230714,151100,109798716,607,607,607,607,23
|
|
20230714,151000,109784755,607,607,607,607,0
|
|
20230714,150900,109784755,607,607,607,607,0
|
|
20230714,150800,109784755,607,609,609,607,120
|
|
20230714,150700,109711911,609,609,609,609,240
|
|
20230714,150600,109565751,610,610,610,610,0
|
|
20230714,150500,109565751,610,610,610,610,0
|
|
20230714,150400,109565751,610,610,610,610,0
|
|
20230714,150300,109565751,610,610,610,610,0
|
|
20230714,150200,109565751,610,609,610,609,14
|
|
20230714,150100,109557221,610,609,610,609,1469
|
|
20230714,150000,108662597,609,609,609,609,3
|
|
20230714,145900,108660770,607,607,607,607,0
|
|
20230714,145800,108660770,607,607,607,607,1000
|
|
20230714,145700,108053770,609,609,609,609,2
|
|
20230714,145600,108052552,607,607,607,607,0
|
|
20230714,145500,108052552,607,607,607,607,0
|
|
20230714,145400,108052552,607,607,607,607,0
|
|
20230714,145300,108052552,607,607,607,607,3
|
|
20230714,145200,108050731,607,607,607,607,5
|
|
20230714,145100,108047696,606,606,606,606,75
|
|
20230714,145000,108002246,607,607,607,607,50
|
|
20230714,144900,107971896,607,607,607,607,0
|
|
20230714,144800,107971896,607,607,607,607,32
|
|
20230714,144700,107952472,607,607,607,607,50
|
|
20230714,144600,107922122,607,607,607,607,0
|
|
20230714,144500,107922122,607,607,607,606,10545
|
|
20230714,144400,101531307,607,607,607,607,0
|
|
20230714,144300,101531307,607,607,607,607,0
|
|
20230714,144200,101531307,607,607,607,607,0
|
|
20230714,144100,101531307,607,607,607,607,0
|
|
20230714,144000,101531307,607,607,607,607,0
|
|
20230714,143900,101531307,607,607,607,607,0
|
|
20230714,143800,101531307,607,607,607,607,0
|
|
20230714,143700,101531307,607,607,607,607,2000
|
|
20230714,143600,100317307,608,608,608,608,1
|
|
20230714,143500,100316699,607,607,607,607,0
|
|
20230714,143400,100316699,607,607,607,607,0
|
|
20230714,143300,100316699,607,607,607,607,0
|
|
20230714,143200,100316699,607,607,607,607,0
|
|
20230714,143100,100316699,607,607,607,607,919
|
|
20230714,143000,99758866,607,607,607,607,1081
|
|
20230714,142900,99102699,609,609,609,609,1
|
|
20230714,142800,99102090,608,608,608,608,0
|
|
20230714,142700,99102090,608,608,608,608,0
|
|
20230714,142600,99102090,608,608,608,608,1
|
|
20230714,142500,99101482,607,607,607,607,0
|
|
20230714,142400,99101482,607,607,607,607,0
|
|
20230714,142300,99101482,607,607,607,607,0
|
|
20230714,142200,99101482,607,607,607,607,9
|
|
20230714,142100,99096019,607,607,607,607,0
|
|
20230714,142000,99096019,607,607,607,606,1091
|
|
20230714,141900,98434782,607,608,608,607,910
|
|
20230714,141800,97881602,608,608,608,608,0
|
|
20230714,141700,97881602,608,608,608,608,0
|
|
20230714,141600,97881602,608,608,608,608,2
|
|
20230714,141500,97880386,607,607,607,607,0
|
|
20230714,141400,97880386,607,607,607,607,0
|
|
20230714,141300,97880386,607,607,607,607,0
|
|
20230714,141200,97880386,607,607,607,607,0
|
|
20230714,141100,97880386,607,607,607,607,0
|
|
20230714,141000,97880386,607,607,607,607,0
|
|
20230714,140900,97880386,607,607,607,607,0
|
|
20230714,140800,97880386,607,607,607,607,50
|
|
20230714,140700,97850036,607,607,607,607,250
|
|
20230714,140600,97698286,607,607,607,607,307
|
|
20230714,140500,97511937,607,607,607,607,502
|
|
20230714,140400,97207223,606,606,606,606,10
|
|
20230714,140300,97201163,608,608,608,608,0
|
|
20230714,140200,97201163,608,608,608,608,0
|
|
20230714,140100,97201163,608,608,608,608,0
|
|
20230714,140000,97201163,608,608,608,608,0
|
|
20230714,135900,97201163,608,608,608,608,0
|
|
20230714,135800,97201163,608,607,608,606,10002
|
|
20230714,135700,91139935,608,608,608,608,50
|
|
20230714,135600,91109535,607,607,607,607,0
|
|
20230714,135500,91109535,607,607,607,607,1470
|
|
20230714,135400,90217245,608,608,608,608,0
|
|
20230714,135300,90217245,608,608,608,608,6
|
|
20230714,135200,90213597,608,608,608,608,0
|
|
20230714,135100,90213597,608,608,608,608,0
|
|
20230714,135000,90213597,608,608,608,608,0
|
|
20230714,134900,90213597,608,608,608,608,0
|
|
20230714,134800,90213597,608,608,608,608,0
|
|
20230714,134700,90213597,608,608,608,608,0
|
|
20230714,134600,90213597,608,608,608,608,0
|
|
20230714,134500,90213597,608,608,608,608,10
|
|
20230714,134400,90207517,608,608,608,608,587
|
|
20230714,134300,89850621,608,608,608,608,0
|
|
20230714,134200,89850621,608,608,608,608,0
|
|
20230714,134100,89850621,608,608,608,608,2000
|
|
20230714,134000,88634621,609,609,609,609,0
|
|
20230714,133900,88634621,609,609,609,609,1
|
|
20230714,133800,88634012,608,608,608,608,0
|
|
20230714,133700,88634012,608,608,608,608,0
|
|
20230714,133600,88634012,608,608,608,608,0
|
|
20230714,133500,88634012,608,608,608,608,0
|
|
20230714,133400,88634012,608,608,608,608,0
|
|
20230714,133300,88634012,608,608,608,608,0
|
|
20230714,133200,88634012,608,608,608,608,820
|
|
20230714,133100,88135452,608,608,608,608,50
|
|
20230714,133000,88105052,608,608,608,608,0
|
|
20230714,132900,88105052,608,608,608,608,0
|
|
20230714,132800,88105052,608,608,608,608,0
|
|
20230714,132700,88105052,608,607,608,607,849
|
|
20230714,132600,87589608,608,608,608,608,29
|
|
20230714,132500,87571976,609,609,609,609,0
|
|
20230714,132400,87571976,609,609,609,609,105
|
|
20230714,132300,87508031,609,609,609,609,0
|
|
20230714,132200,87508031,609,609,609,609,1
|
|
20230714,132100,87507422,607,607,607,607,0
|
|
20230714,132000,87507422,607,609,609,607,1005
|
|
20230714,131900,86895387,609,609,609,609,0
|
|
20230714,131800,86895387,609,609,609,609,0
|
|
20230714,131700,86895387,609,609,609,609,10
|
|
20230714,131600,86889297,609,609,609,609,75
|
|
20230714,131500,86843622,608,608,608,608,0
|
|
20230714,131400,86843622,608,608,608,608,0
|
|
20230714,131300,86843622,608,608,608,608,513
|
|
20230714,131200,86531718,608,608,608,608,632
|
|
20230714,131100,86147462,608,608,608,608,609
|
|
20230714,131000,85777190,608,608,608,608,0
|
|
20230714,130900,85777190,608,608,608,608,0
|
|
20230714,130800,85777190,608,608,608,608,0
|
|
20230714,130700,85777190,608,608,608,608,10
|
|
20230714,130600,85771110,608,608,608,608,0
|
|
20230714,130500,85771110,608,608,608,608,0
|
|
20230714,130400,85771110,608,608,608,608,0
|
|
20230714,130300,85771110,608,608,608,608,0
|
|
20230714,130200,85771110,608,608,608,608,0
|
|
20230714,130100,85771110,608,608,608,608,0
|
|
20230714,130000,85771110,608,608,608,608,0
|
|
20230714,125900,85771110,608,608,608,608,0
|
|
20230714,125800,85771110,608,608,608,608,1
|
|
20230714,125700,85770502,608,608,608,608,0
|
|
20230714,125600,85770502,608,608,608,608,0
|
|
20230714,125500,85770502,608,608,608,608,0
|
|
20230714,125400,85770502,608,608,608,608,0
|
|
20230714,125300,85770502,608,608,608,607,2080
|
|
20230714,125200,84507862,608,608,608,608,0
|
|
20230714,125100,84507862,608,608,608,608,0
|
|
20230714,125000,84507862,608,608,608,608,0
|
|
20230714,124900,84507862,608,608,608,608,0
|
|
20230714,124800,84507862,608,608,608,608,0
|
|
20230714,124700,84507862,608,608,608,608,0
|
|
20230714,124600,84507862,608,608,608,608,0
|
|
20230714,124500,84507862,608,608,608,608,0
|
|
20230714,124400,84507862,608,608,608,608,5
|
|
20230714,124300,84504822,608,607,608,607,3200
|
|
20230714,124200,82561222,608,608,608,608,0
|
|
20230714,124100,82561222,608,608,608,608,4252
|
|
20230714,124000,79976006,608,609,609,608,51
|
|
20230714,123900,79944997,607,607,607,607,60
|
|
20230714,123800,79908577,607,607,607,607,0
|
|
20230714,123700,79908577,607,607,607,607,0
|
|
20230714,123600,79908577,607,607,607,607,0
|
|
20230714,123500,79908577,607,607,607,607,0
|
|
20230714,123400,79908577,607,607,607,607,0
|
|
20230714,123300,79908577,607,608,608,607,1168
|
|
20230714,123200,79198601,608,608,608,608,577
|
|
20230714,123100,78847785,608,608,608,608,423
|
|
20230714,123000,78590601,608,608,608,608,0
|
|
20230714,122900,78590601,608,608,608,608,0
|
|
20230714,122800,78590601,608,608,608,608,0
|
|
20230714,122700,78590601,608,608,608,608,0
|
|
20230714,122600,78590601,608,608,608,608,0
|
|
20230714,122500,78590601,608,608,608,608,0
|
|
20230714,122400,78590601,608,608,608,608,2
|
|
20230714,122300,78589385,608,608,608,608,15
|
|
20230714,122200,78580265,608,608,608,608,0
|
|
20230714,122100,78580265,608,608,608,608,0
|
|
20230714,122000,78580265,608,608,608,608,0
|
|
20230714,121900,78580265,608,608,608,608,0
|
|
20230714,121800,78580265,608,608,608,608,303
|
|
20230714,121700,78396041,608,608,608,608,1
|
|
20230714,121600,78395433,607,607,607,607,1000
|
|
20230714,121500,77788433,607,607,607,607,0
|
|
20230714,121400,77788433,607,607,607,607,0
|
|
20230714,121300,77788433,607,607,607,607,0
|
|
20230714,121200,77788433,607,607,607,607,227
|
|
20230714,121100,77650644,608,608,608,608,0
|
|
20230714,121000,77650644,608,608,608,608,40
|
|
20230714,120900,77626324,608,608,608,608,0
|
|
20230714,120800,77626324,608,608,608,608,1149
|
|
20230714,120700,76927732,608,608,608,608,0
|
|
20230714,120600,76927732,608,608,608,608,0
|
|
20230714,120500,76927732,608,608,608,608,0
|
|
20230714,120400,76927732,608,608,608,608,50
|
|
20230714,120300,76897332,608,608,608,608,0
|
|
20230714,120200,76897332,608,608,608,608,0
|
|
20230714,120100,76897332,608,608,608,608,0
|
|
20230714,120000,76897332,608,608,608,608,0
|
|
20230714,115900,76897332,608,608,608,608,0
|
|
20230714,115800,76897332,608,608,608,608,0
|
|
20230714,115700,76897332,608,608,608,608,1127
|
|
20230714,115600,76212116,608,608,608,608,0
|
|
20230714,115500,76212116,608,608,608,608,0
|
|
20230714,115400,76212116,608,608,608,608,0
|
|
20230714,115300,76212116,608,608,608,608,0
|
|
20230714,115200,76212116,608,608,608,608,0
|
|
20230714,115100,76212116,608,608,608,608,0
|
|
20230714,115000,76212116,608,608,608,608,1000
|
|
20230714,114900,75604116,608,608,608,608,0
|
|
20230714,114800,75604116,608,608,608,608,0
|
|
20230714,114700,75604116,608,608,608,608,0
|
|
20230714,114600,75604116,608,608,608,608,0
|
|
20230714,114500,75604116,608,608,608,608,0
|
|
20230714,114400,75604116,608,608,608,608,0
|
|
20230714,114300,75604116,608,608,608,608,1000
|
|
20230714,114200,74996116,608,608,608,608,0
|
|
20230714,114100,74996116,608,608,608,608,0
|
|
20230714,114000,74996116,608,608,608,608,0
|
|
20230714,113900,74996116,608,608,608,608,0
|
|
20230714,113800,74996116,608,608,608,608,148
|
|
20230714,113700,74906132,609,609,609,609,0
|
|
20230714,113600,74906132,609,609,609,609,0
|
|
20230714,113500,74906132,609,609,609,609,0
|
|
20230714,113400,74906132,609,609,609,609,0
|
|
20230714,113300,74906132,609,609,609,609,10
|
|
20230714,113200,74900042,607,607,607,607,0
|
|
20230714,113100,74900042,607,607,607,607,0
|
|
20230714,113000,74900042,607,607,607,607,0
|
|
20230714,112900,74900042,607,607,607,607,0
|
|
20230714,112800,74900042,607,608,608,607,4565
|
|
20230714,112700,72126829,609,609,609,609,1494
|
|
20230714,112600,71216983,609,609,609,609,0
|
|
20230714,112500,71216983,609,609,609,609,4
|
|
20230714,112400,71214547,609,609,609,609,0
|
|
20230714,112300,71214547,609,609,609,609,120
|
|
20230714,112200,71141467,609,608,609,608,1402
|
|
20230714,112100,70288649,609,609,609,609,0
|
|
20230714,112000,70288649,609,609,609,609,900
|
|
20230714,111900,69740549,609,609,609,609,0
|
|
20230714,111800,69740549,609,609,609,609,10
|
|
20230714,111700,69734459,609,609,609,609,0
|
|
20230714,111600,69734459,609,609,609,609,0
|
|
20230714,111500,69734459,609,609,609,609,100
|
|
20230714,111400,69673559,608,608,608,608,0
|
|
20230714,111300,69673559,608,608,608,608,0
|
|
20230714,111200,69673559,608,608,608,608,0
|
|
20230714,111100,69673559,608,608,608,608,2
|
|
20230714,111000,69672343,608,608,608,608,0
|
|
20230714,110900,69672343,608,608,608,608,439
|
|
20230714,110800,69405431,609,609,609,609,0
|
|
20230714,110700,69405431,609,609,609,609,0
|
|
20230714,110600,69405431,609,609,609,609,0
|
|
20230714,110500,69405431,609,609,609,609,0
|
|
20230714,110400,69405431,609,609,609,609,0
|
|
20230714,110300,69405431,609,609,609,609,100
|
|
20230714,110200,69344531,609,609,609,609,0
|
|
20230714,110100,69344531,609,609,609,609,0
|
|
20230714,110000,69344531,609,609,609,609,83
|
|
20230714,105900,69293984,609,609,609,609,109
|
|
20230714,105800,69227603,609,609,609,609,0
|
|
20230714,105700,69227603,609,609,609,609,0
|
|
20230714,105600,69227603,609,609,610,609,10002
|
|
20230714,105500,63136384,608,608,608,608,582
|
|
20230714,105400,62782528,609,609,609,609,324
|
|
20230714,105300,62585212,609,609,609,609,4
|
|
20230714,105200,62582776,609,609,609,609,5
|
|
20230714,105100,62579731,609,609,609,609,0
|
|
20230714,105000,62579731,609,608,609,608,21
|
|
20230714,104900,62566962,608,608,608,608,0
|
|
20230714,104800,62566962,608,608,608,608,0
|
|
20230714,104700,62566962,608,608,608,608,0
|
|
20230714,104600,62566962,608,608,608,608,0
|
|
20230714,104500,62566962,608,608,608,608,2877
|
|
20230714,104400,60817746,608,608,608,608,0
|
|
20230714,104300,60817746,608,608,608,608,0
|
|
20230714,104200,60817746,608,608,608,608,5
|
|
20230714,104100,60814706,608,608,608,608,1
|
|
20230714,104000,60814098,608,608,608,608,1
|
|
20230714,103900,60813490,608,609,609,608,31
|
|
20230714,103800,60794612,609,609,609,609,14
|
|
20230714,103700,60786086,607,607,607,607,0
|
|
20230714,103600,60786086,607,607,607,607,0
|
|
20230714,103500,60786086,607,607,607,607,0
|
|
20230714,103400,60786086,607,607,607,607,0
|
|
20230714,103300,60786086,607,607,607,607,0
|
|
20230714,103200,60786086,607,607,607,607,0
|
|
20230714,103100,60786086,607,607,607,607,0
|
|
20230714,103000,60786086,607,607,607,607,0
|
|
20230714,102900,60786086,607,607,607,607,0
|
|
20230714,102800,60786086,607,607,607,607,0
|
|
20230714,102700,60786086,607,607,607,607,0
|
|
20230714,102600,60786086,607,607,607,607,0
|
|
20230714,102500,60786086,607,607,607,607,0
|
|
20230714,102400,60786086,607,607,607,607,0
|
|
20230714,102300,60786086,607,607,607,607,0
|
|
20230714,102200,60786086,607,607,607,607,0
|
|
20230714,102100,60786086,607,607,607,607,0
|
|
20230714,102000,60786086,607,607,607,607,0
|
|
20230714,101900,60786086,607,607,607,607,0
|
|
20230714,101800,60786086,607,607,607,607,0
|
|
20230714,101700,60786086,607,607,607,607,300
|
|
20230714,101600,60603986,607,607,607,607,0
|
|
20230714,101500,60603986,607,607,607,607,6
|
|
20230714,101400,60600344,606,606,606,606,1
|
|
20230714,101300,60599738,606,606,606,606,0
|
|
20230714,101200,60599738,606,606,606,606,200
|
|
20230714,101100,60478538,606,607,607,606,201
|
|
20230714,101000,60356731,606,606,606,606,100
|
|
20230714,100900,60296131,606,608,608,606,5112
|
|
20230714,100800,57197132,607,607,607,607,0
|
|
20230714,100700,57197132,607,607,607,607,0
|
|
20230714,100600,57197132,607,607,607,607,0
|
|
20230714,100500,57197132,607,607,607,607,0
|
|
20230714,100400,57197132,607,608,608,607,14
|
|
20230714,100300,57188633,607,607,607,607,40
|
|
20230714,100200,57164353,607,609,609,607,24
|
|
20230714,100100,57149763,610,610,610,610,0
|
|
20230714,100000,57149763,610,610,610,610,0
|
|
20230714,095900,57149763,610,610,610,610,0
|
|
20230714,095800,57149763,610,610,610,610,0
|
|
20230714,095700,57149763,610,610,610,610,2
|
|
20230714,095600,57148543,610,610,610,610,0
|
|
20230714,095500,57148543,610,610,610,610,0
|
|
20230714,095400,57148543,610,610,610,610,0
|
|
20230714,095300,57148543,610,607,610,606,5714
|
|
20230714,095200,53685814,607,607,607,607,297
|
|
20230714,095100,53505535,610,610,610,610,19
|
|
20230714,095000,53493945,610,610,610,610,0
|
|
20230714,094900,53493945,610,610,610,610,1
|
|
20230714,094800,53493335,607,607,607,607,200
|
|
20230714,094700,53371935,607,610,610,607,133
|
|
20230714,094600,53291105,610,608,610,607,213
|
|
20230714,094500,53161710,610,610,610,610,0
|
|
20230714,094400,53161710,610,610,610,610,0
|
|
20230714,094300,53161710,610,610,610,610,0
|
|
20230714,094200,53161710,610,609,610,609,16000
|
|
20230714,094100,43402037,608,608,608,608,0
|
|
20230714,094000,43402037,608,608,608,608,0
|
|
20230714,093900,43402037,608,608,608,608,47
|
|
20230714,093800,43373461,609,609,609,609,0
|
|
20230714,093700,43373461,609,609,609,609,2
|
|
20230714,093600,43372243,609,610,610,608,1573
|
|
20230714,093500,42413856,610,607,610,607,800
|
|
20230714,093400,41927467,607,607,607,607,3
|
|
20230714,093300,41925646,608,607,608,606,645
|
|
20230714,093200,41534422,606,606,606,606,0
|
|
20230714,093100,41534422,606,606,609,606,1360
|
|
20230714,093000,40710246,606,606,606,606,3770
|
|
20230714,092900,38425626,606,607,607,606,15051
|
|
20230714,092800,29301841,611,611,611,611,6
|
|
20230714,092700,29298175,611,611,611,611,0
|
|
20230714,092600,29298175,611,607,611,607,1626
|
|
20230714,092500,28311153,607,609,609,607,375
|
|
20230714,092400,28083453,609,609,609,608,1176
|
|
20230714,092300,27368220,615,615,615,615,0
|
|
20230714,092200,27368220,615,615,615,615,0
|
|
20230714,092100,27368220,615,615,615,615,0
|
|
20230714,092000,27368220,615,615,615,615,0
|
|
20230714,091900,27368220,615,617,617,615,201
|
|
20230714,091800,27244603,606,611,612,606,27163
|
|
20230714,091700,10762014,609,609,609,609,1809
|
|
20230714,091600,9660333,609,611,611,609,2418
|
|
20230714,091500,8185232,611,612,612,611,29
|
|
20230714,091400,8167506,612,612,612,612,169
|
|
20230714,091300,8064078,612,615,615,612,2398
|
|
20230714,091200,6594420,614,614,614,614,0
|
|
20230714,091100,6594420,614,614,614,614,313
|
|
20230714,091000,6402238,614,614,614,614,0
|
|
20230714,090900,6402238,614,615,615,614,1160
|
|
20230714,090800,5689913,615,615,615,615,0
|
|
20230714,090700,5689913,615,618,618,615,953
|
|
20230714,090600,5101013,618,617,619,616,1908
|
|
20230714,090500,3925453,616,616,617,616,628
|
|
20230714,090400,3538488,626,626,626,626,0
|
|
20230714,090300,3538488,626,626,626,626,0
|
|
20230714,090200,3538488,626,626,626,626,0
|
|
20230714,090100,3538488,626,626,626,626,243
|
|
20230714,090000,3386370,628,629,629,628,5384
|