585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184200,106894348,591,591,591,591,2201
|
|
20230719,184100,106894348,591,591,591,591,0
|
|
20230719,184000,106894348,591,591,591,591,0
|
|
20230719,183900,106894348,591,591,591,591,0
|
|
20230719,183800,106894348,591,591,591,591,0
|
|
20230719,183700,106894348,591,591,591,591,0
|
|
20230719,183600,106894348,591,591,591,591,0
|
|
20230719,183500,106894348,591,591,591,591,0
|
|
20230719,183400,106894348,591,591,591,591,0
|
|
20230719,183300,106894348,591,591,591,591,0
|
|
20230719,183200,106894348,591,591,591,591,0
|
|
20230719,183100,106894348,591,591,591,591,0
|
|
20230719,183000,106894348,591,591,591,591,0
|
|
20230719,182900,106894348,591,591,591,591,0
|
|
20230719,182800,106894348,591,591,591,591,0
|
|
20230719,182700,106894348,591,591,591,591,0
|
|
20230719,182600,106894348,591,591,591,591,0
|
|
20230719,182500,106894348,591,591,591,591,0
|
|
20230719,182400,106894348,591,591,591,591,0
|
|
20230719,182300,106894348,591,591,591,591,0
|
|
20230719,182200,106894348,591,591,591,591,0
|
|
20230719,182100,106894348,591,591,591,591,0
|
|
20230719,182000,106894348,591,591,591,591,0
|
|
20230719,181900,106894348,591,591,591,591,0
|
|
20230719,181800,106894348,591,591,591,591,0
|
|
20230719,181700,106894348,591,591,591,591,0
|
|
20230719,181600,106894348,591,591,591,591,0
|
|
20230719,181500,106894348,591,591,591,591,0
|
|
20230719,181400,106894348,591,591,591,591,0
|
|
20230719,181300,106894348,591,591,591,591,0
|
|
20230719,181200,106894348,591,591,591,591,2201
|
|
20230719,181100,106894348,591,591,591,591,0
|
|
20230719,181000,106894348,591,591,591,591,0
|
|
20230719,180900,106894348,591,591,591,591,0
|
|
20230719,180800,106894348,591,591,591,591,0
|
|
20230719,180700,106894348,591,591,591,591,0
|
|
20230719,180600,106894348,591,591,591,591,0
|
|
20230719,180500,106894348,591,591,591,591,0
|
|
20230719,180400,106894348,591,591,591,591,0
|
|
20230719,180300,106894348,591,591,591,591,0
|
|
20230719,180200,106894348,591,591,591,591,0
|
|
20230719,180100,106894348,591,591,591,591,0
|
|
20230719,180000,106894348,591,591,591,591,0
|
|
20230719,175900,106894348,591,591,591,591,0
|
|
20230719,175800,106894348,591,591,591,591,0
|
|
20230719,175700,106894348,591,591,591,591,0
|
|
20230719,175600,106894348,591,591,591,591,0
|
|
20230719,175500,106894348,591,591,591,591,0
|
|
20230719,175400,106894348,591,591,591,591,0
|
|
20230719,175300,106894348,591,591,591,591,0
|
|
20230719,175200,106894348,591,591,591,591,0
|
|
20230719,175100,106894348,591,591,591,591,0
|
|
20230719,175000,106894348,591,591,591,591,0
|
|
20230719,174900,106894348,591,591,591,591,0
|
|
20230719,174800,106894348,591,591,591,591,0
|
|
20230719,174700,106894348,591,591,591,591,0
|
|
20230719,174600,106894348,591,591,591,591,0
|
|
20230719,174500,106894348,591,591,591,591,0
|
|
20230719,174400,106894348,591,591,591,591,0
|
|
20230719,174300,106894348,591,591,591,591,0
|
|
20230719,174200,106894348,591,591,591,591,2201
|
|
20230719,174100,106894348,591,591,591,591,0
|
|
20230719,174000,106894348,591,591,591,591,0
|
|
20230719,173900,106894348,591,591,591,591,0
|
|
20230719,173800,106894348,591,591,591,591,0
|
|
20230719,173700,106894348,591,591,591,591,0
|
|
20230719,173600,106894348,591,591,591,591,0
|
|
20230719,173500,106894348,591,591,591,591,0
|
|
20230719,173400,106894348,591,591,591,591,0
|
|
20230719,173300,106894348,591,591,591,591,0
|
|
20230719,173200,106894348,591,591,591,591,0
|
|
20230719,173100,106894348,591,591,591,591,0
|
|
20230719,173000,106894348,591,591,591,591,0
|
|
20230719,172900,106894348,591,591,591,591,0
|
|
20230719,172800,106894348,591,591,591,591,0
|
|
20230719,172700,106894348,591,591,591,591,0
|
|
20230719,172600,106894348,591,591,591,591,0
|
|
20230719,172500,106894348,591,591,591,591,0
|
|
20230719,172400,106894348,591,591,591,591,0
|
|
20230719,172300,106894348,591,591,591,591,0
|
|
20230719,172200,106894348,591,591,591,591,0
|
|
20230719,172100,106894348,591,591,591,591,0
|
|
20230719,172000,106894348,591,591,591,591,0
|
|
20230719,171900,106894348,591,591,591,591,0
|
|
20230719,171800,106894348,591,591,591,591,0
|
|
20230719,171700,106894348,591,591,591,591,0
|
|
20230719,171600,106894348,591,591,591,591,0
|
|
20230719,171500,106894348,591,591,591,591,0
|
|
20230719,171400,106894348,591,591,591,591,0
|
|
20230719,171300,106894348,591,591,591,591,0
|
|
20230719,171200,106894348,591,591,591,591,2201
|
|
20230719,171100,106894348,591,591,591,591,0
|
|
20230719,171000,106894348,591,591,591,591,0
|
|
20230719,170900,106894348,591,591,591,591,0
|
|
20230719,170800,106894348,591,591,591,591,0
|
|
20230719,170700,106894348,591,591,591,591,0
|
|
20230719,170600,106894348,591,591,591,591,0
|
|
20230719,170500,106894348,591,591,591,591,0
|
|
20230719,170400,106894348,591,591,591,591,0
|
|
20230719,170300,106894348,591,591,591,591,0
|
|
20230719,170200,106894348,591,591,591,591,0
|
|
20230719,170100,106894348,591,591,591,591,0
|
|
20230719,170000,106894348,591,591,591,591,0
|
|
20230719,165900,106894348,591,591,591,591,0
|
|
20230719,165800,106894348,591,591,591,591,0
|
|
20230719,165700,106894348,591,591,591,591,0
|
|
20230719,165600,106894348,591,591,591,591,0
|
|
20230719,165500,106894348,591,591,591,591,0
|
|
20230719,165400,106894348,591,591,591,591,0
|
|
20230719,165300,106894348,591,591,591,591,0
|
|
20230719,165200,106894348,591,591,591,591,0
|
|
20230719,165100,106894348,591,591,591,591,0
|
|
20230719,165000,106894348,591,591,591,591,0
|
|
20230719,164900,106894348,591,591,591,591,0
|
|
20230719,164800,106894348,591,591,591,591,0
|
|
20230719,164700,106894348,591,591,591,591,0
|
|
20230719,164600,106894348,591,591,591,591,0
|
|
20230719,164500,106894348,591,591,591,591,0
|
|
20230719,164400,106894348,591,591,591,591,0
|
|
20230719,164300,106894348,591,591,591,591,0
|
|
20230719,164200,106894348,591,591,591,591,2201
|
|
20230719,164100,106894348,591,591,591,591,0
|
|
20230719,164000,106894348,591,591,591,591,0
|
|
20230719,163900,106894348,591,591,591,591,0
|
|
20230719,163800,106894348,591,591,591,591,0
|
|
20230719,163700,106894348,591,591,591,591,0
|
|
20230719,163600,106894348,591,591,591,591,0
|
|
20230719,163500,106894348,591,591,591,591,0
|
|
20230719,163400,106894348,591,591,591,591,0
|
|
20230719,163300,106894348,591,591,591,591,0
|
|
20230719,163200,106894348,591,591,591,591,0
|
|
20230719,163100,106894348,591,591,591,591,0
|
|
20230719,163000,106894348,591,591,591,591,0
|
|
20230719,162900,106894348,591,591,591,591,0
|
|
20230719,162800,106894348,591,591,591,591,0
|
|
20230719,162700,106894348,591,591,591,591,0
|
|
20230719,162600,106894348,591,591,591,591,0
|
|
20230719,162500,106894348,591,591,591,591,0
|
|
20230719,162400,106894348,591,591,591,591,0
|
|
20230719,162300,106894348,591,591,591,591,0
|
|
20230719,162200,106894348,591,591,591,591,0
|
|
20230719,162100,106894348,591,591,591,591,0
|
|
20230719,162000,106894348,591,591,591,591,0
|
|
20230719,161900,106894348,591,591,591,591,0
|
|
20230719,161800,106894348,591,591,591,591,0
|
|
20230719,161700,106894348,591,591,591,591,0
|
|
20230719,161600,106894348,591,591,591,591,0
|
|
20230719,161500,106894348,591,591,591,591,0
|
|
20230719,161400,106894348,591,591,591,591,0
|
|
20230719,161300,106894348,591,591,591,591,0
|
|
20230719,161200,106894348,591,591,591,591,2201
|
|
20230719,161100,106894348,591,591,591,591,0
|
|
20230719,161000,106894348,591,591,591,591,0
|
|
20230719,160900,106894348,591,591,591,591,0
|
|
20230719,160800,106894348,591,591,591,591,0
|
|
20230719,160700,106894348,591,591,591,591,0
|
|
20230719,160600,106894348,591,591,591,591,0
|
|
20230719,160500,106894348,591,591,591,591,0
|
|
20230719,160400,106894348,591,591,591,591,0
|
|
20230719,160300,106894348,591,591,591,591,0
|
|
20230719,160200,106894348,591,591,591,591,0
|
|
20230719,160100,106894348,591,591,591,591,0
|
|
20230719,160000,106894348,591,591,591,591,0
|
|
20230719,155900,106894348,591,591,591,591,0
|
|
20230719,155800,106894348,591,591,591,591,0
|
|
20230719,155700,106894348,591,591,591,591,0
|
|
20230719,155600,106894348,591,591,591,591,0
|
|
20230719,155500,106894348,591,591,591,591,0
|
|
20230719,155400,106894348,591,591,591,591,0
|
|
20230719,155300,106894348,591,591,591,591,0
|
|
20230719,155200,106894348,591,591,591,591,0
|
|
20230719,155100,106894348,591,591,591,591,0
|
|
20230719,155000,106894348,591,591,591,591,0
|
|
20230719,154900,106894348,591,591,591,591,0
|
|
20230719,154800,106894348,591,591,591,591,0
|
|
20230719,154700,106894348,591,591,591,591,0
|
|
20230719,154600,106894348,591,591,591,591,0
|
|
20230719,154500,106894348,591,591,591,591,0
|
|
20230719,154400,106894348,591,591,591,591,0
|
|
20230719,154300,106894348,591,591,591,591,0
|
|
20230719,154200,106894348,591,591,591,591,2201
|
|
20230719,154100,106894348,591,591,591,591,0
|
|
20230719,154000,106894348,591,591,591,591,0
|
|
20230719,153900,106894348,591,591,591,591,0
|
|
20230719,153800,106894348,591,591,591,591,0
|
|
20230719,153700,106894348,591,591,591,591,0
|
|
20230719,153600,106894348,591,591,591,591,0
|
|
20230719,153500,106894348,591,591,591,591,0
|
|
20230719,153400,106894348,591,591,591,591,0
|
|
20230719,153300,106894348,591,591,591,591,0
|
|
20230719,153200,106894348,591,591,591,591,0
|
|
20230719,153100,106894348,591,591,591,591,0
|
|
20230719,153000,106894348,591,591,591,591,2201
|
|
20230719,152900,105593557,591,591,591,591,0
|
|
20230719,152800,105593557,591,591,591,591,0
|
|
20230719,152700,105593557,591,591,591,591,0
|
|
20230719,152600,105593557,591,591,591,591,0
|
|
20230719,152500,105593557,591,591,591,591,0
|
|
20230719,152400,105593557,591,591,591,591,0
|
|
20230719,152300,105593557,591,591,591,591,0
|
|
20230719,152200,105593557,591,591,591,591,0
|
|
20230719,152100,105593557,591,591,591,591,0
|
|
20230719,152000,105593557,591,591,591,591,0
|
|
20230719,151900,105593557,591,591,591,591,0
|
|
20230719,151800,105593557,591,591,591,591,0
|
|
20230719,151700,105593557,591,589,591,589,211
|
|
20230719,151600,105469268,591,590,591,590,4
|
|
20230719,151500,105466907,590,591,591,590,21
|
|
20230719,151400,105454516,590,590,590,590,0
|
|
20230719,151300,105454516,590,591,591,590,11
|
|
20230719,151200,105448025,590,590,590,590,500
|
|
20230719,151100,105153025,591,591,591,591,0
|
|
20230719,151000,105153025,591,591,591,591,1
|
|
20230719,150900,105152434,590,590,590,590,0
|
|
20230719,150800,105152434,590,590,590,590,100
|
|
20230719,150700,105093434,590,590,590,590,678
|
|
20230719,150600,104693414,591,591,591,591,0
|
|
20230719,150500,104693414,591,591,591,591,10
|
|
20230719,150400,104687504,590,590,590,590,0
|
|
20230719,150300,104687504,590,590,590,590,0
|
|
20230719,150200,104687504,590,591,591,590,1389
|
|
20230719,150100,103867993,591,591,591,591,499
|
|
20230719,150000,103573084,591,591,591,591,201
|
|
20230719,145900,103454293,591,591,591,591,0
|
|
20230719,145800,103454293,591,591,591,591,1
|
|
20230719,145700,103453702,593,593,593,593,500
|
|
20230719,145600,103157202,594,594,594,594,0
|
|
20230719,145500,103157202,594,594,594,594,0
|
|
20230719,145400,103157202,594,594,594,594,0
|
|
20230719,145300,103157202,594,594,594,594,0
|
|
20230719,145200,103157202,594,594,594,594,0
|
|
20230719,145100,103157202,594,594,594,594,0
|
|
20230719,145000,103157202,594,594,594,594,0
|
|
20230719,144900,103157202,594,594,594,594,0
|
|
20230719,144800,103157202,594,594,594,594,0
|
|
20230719,144700,103157202,594,594,594,594,0
|
|
20230719,144600,103157202,594,594,594,594,0
|
|
20230719,144500,103157202,594,594,594,594,0
|
|
20230719,144400,103157202,594,594,594,594,0
|
|
20230719,144300,103157202,594,594,594,594,0
|
|
20230719,144200,103157202,594,594,594,594,0
|
|
20230719,144100,103157202,594,594,594,594,0
|
|
20230719,144000,103157202,594,594,594,594,0
|
|
20230719,143900,103157202,594,594,594,594,0
|
|
20230719,143800,103157202,594,594,594,594,0
|
|
20230719,143700,103157202,594,594,594,594,0
|
|
20230719,143600,103157202,594,594,594,594,0
|
|
20230719,143500,103157202,594,594,594,594,0
|
|
20230719,143400,103157202,594,594,594,594,0
|
|
20230719,143300,103157202,594,594,594,594,0
|
|
20230719,143200,103157202,594,594,594,594,0
|
|
20230719,143100,103157202,594,594,594,594,0
|
|
20230719,143000,103157202,594,594,594,594,101
|
|
20230719,142900,103097208,594,594,594,594,0
|
|
20230719,142800,103097208,594,594,594,594,1
|
|
20230719,142700,103096614,594,594,594,594,0
|
|
20230719,142600,103096614,594,594,594,594,0
|
|
20230719,142500,103096614,594,594,594,594,0
|
|
20230719,142400,103096614,594,594,594,594,1
|
|
20230719,142300,103096020,594,594,594,594,0
|
|
20230719,142200,103096020,594,594,594,594,0
|
|
20230719,142100,103096020,594,594,594,594,0
|
|
20230719,142000,103096020,594,594,594,594,0
|
|
20230719,141900,103096020,594,594,594,594,0
|
|
20230719,141800,103096020,594,594,594,594,1
|
|
20230719,141700,103095426,594,594,594,594,0
|
|
20230719,141600,103095426,594,594,594,594,0
|
|
20230719,141500,103095426,594,594,594,594,0
|
|
20230719,141400,103095426,594,594,594,594,0
|
|
20230719,141300,103095426,594,594,594,594,0
|
|
20230719,141200,103095426,594,594,594,594,168
|
|
20230719,141100,102995634,594,594,594,594,0
|
|
20230719,141000,102995634,594,594,594,594,0
|
|
20230719,140900,102995634,594,594,594,594,1
|
|
20230719,140800,102995040,590,590,590,590,3669
|
|
20230719,140700,100830330,594,594,594,594,0
|
|
20230719,140600,100830330,594,594,594,594,0
|
|
20230719,140500,100830330,594,594,594,594,1
|
|
20230719,140400,100829736,591,591,591,591,0
|
|
20230719,140300,100829736,591,591,591,591,270
|
|
20230719,140200,100670166,592,592,592,592,0
|
|
20230719,140100,100670166,592,592,592,592,0
|
|
20230719,140000,100670166,592,592,592,592,0
|
|
20230719,135900,100670166,592,592,592,592,5
|
|
20230719,135800,100667206,592,592,592,592,0
|
|
20230719,135700,100667206,592,592,592,592,0
|
|
20230719,135600,100667206,592,592,592,592,525
|
|
20230719,135500,100356406,592,592,592,592,1
|
|
20230719,135400,100355814,594,594,594,594,0
|
|
20230719,135300,100355814,594,594,594,594,0
|
|
20230719,135200,100355814,594,594,594,594,0
|
|
20230719,135100,100355814,594,594,594,594,0
|
|
20230719,135000,100355814,594,594,594,594,0
|
|
20230719,134900,100355814,594,594,594,594,0
|
|
20230719,134800,100355814,594,594,594,594,168
|
|
20230719,134700,100256022,594,594,594,594,34
|
|
20230719,134600,100235826,594,594,594,594,22
|
|
20230719,134500,100222758,594,594,594,594,1
|
|
20230719,134400,100222164,592,592,592,592,0
|
|
20230719,134300,100222164,592,592,592,592,100
|
|
20230719,134200,100162964,594,594,594,594,0
|
|
20230719,134100,100162964,594,594,594,594,0
|
|
20230719,134000,100162964,594,594,594,594,0
|
|
20230719,133900,100162964,594,594,594,594,0
|
|
20230719,133800,100162964,594,594,594,594,0
|
|
20230719,133700,100162964,594,594,594,594,0
|
|
20230719,133600,100162964,594,594,594,594,15
|
|
20230719,133500,100154054,594,594,594,594,0
|
|
20230719,133400,100154054,594,594,594,594,0
|
|
20230719,133300,100154054,594,594,594,594,0
|
|
20230719,133200,100154054,594,594,594,594,0
|
|
20230719,133100,100154054,594,594,594,594,0
|
|
20230719,133000,100154054,594,594,594,594,1
|
|
20230719,132900,100153460,593,593,593,593,0
|
|
20230719,132800,100153460,593,593,593,593,0
|
|
20230719,132700,100153460,593,593,593,593,0
|
|
20230719,132600,100153460,593,593,593,593,0
|
|
20230719,132500,100153460,593,593,593,593,0
|
|
20230719,132400,100153460,593,593,593,593,0
|
|
20230719,132300,100153460,593,593,593,593,16
|
|
20230719,132200,100143972,593,593,593,593,2
|
|
20230719,132100,100142786,593,593,593,593,0
|
|
20230719,132000,100142786,593,593,593,593,3
|
|
20230719,131900,100141007,593,593,593,593,0
|
|
20230719,131800,100141007,593,593,593,593,3
|
|
20230719,131700,100139228,593,593,593,593,0
|
|
20230719,131600,100139228,593,593,593,593,0
|
|
20230719,131500,100139228,593,593,593,593,0
|
|
20230719,131400,100139228,593,593,593,593,0
|
|
20230719,131300,100139228,593,593,593,593,0
|
|
20230719,131200,100139228,593,594,594,593,201
|
|
20230719,131100,100019835,594,594,594,594,1
|
|
20230719,131000,100019241,594,593,594,593,110
|
|
20230719,130900,99953911,594,594,594,594,0
|
|
20230719,130800,99953911,594,594,594,594,0
|
|
20230719,130700,99953911,594,594,594,594,20
|
|
20230719,130600,99942031,594,594,594,594,0
|
|
20230719,130500,99942031,594,594,594,594,10
|
|
20230719,130400,99936091,595,595,595,595,11
|
|
20230719,130300,99929546,595,595,595,595,0
|
|
20230719,130200,99929546,595,595,595,595,100
|
|
20230719,130100,99870046,595,595,595,595,2
|
|
20230719,130000,99868856,594,594,594,594,0
|
|
20230719,125900,99868856,594,594,594,594,14990
|
|
20230719,125800,90964796,594,594,594,594,0
|
|
20230719,125700,90964796,594,594,594,594,0
|
|
20230719,125600,90964796,594,594,594,594,0
|
|
20230719,125500,90964796,594,594,594,594,0
|
|
20230719,125400,90964796,594,594,594,594,10
|
|
20230719,125300,90958856,594,594,594,594,8
|
|
20230719,125200,90954104,594,594,594,594,0
|
|
20230719,125100,90954104,594,594,594,594,63
|
|
20230719,125000,90916682,593,593,593,593,0
|
|
20230719,124900,90916682,593,593,593,593,0
|
|
20230719,124800,90916682,593,593,593,593,1000
|
|
20230719,124700,90323682,593,593,594,593,1013
|
|
20230719,124600,89722965,593,593,593,593,0
|
|
20230719,124500,89722965,593,593,593,593,0
|
|
20230719,124400,89722965,593,593,593,593,8
|
|
20230719,124300,89718221,593,593,593,593,3
|
|
20230719,124200,89716442,593,593,593,593,3
|
|
20230719,124100,89714663,593,593,593,593,0
|
|
20230719,124000,89714663,593,593,593,593,0
|
|
20230719,123900,89714663,593,593,593,593,5000
|
|
20230719,123800,86749663,593,593,593,593,0
|
|
20230719,123700,86749663,593,593,593,593,4
|
|
20230719,123600,86747291,593,592,593,592,6
|
|
20230719,123500,86743738,592,592,592,592,0
|
|
20230719,123400,86743738,592,592,592,592,0
|
|
20230719,123300,86743738,592,592,592,592,0
|
|
20230719,123200,86743738,592,592,592,592,995
|
|
20230719,123100,86154698,592,592,592,592,0
|
|
20230719,123000,86154698,592,592,592,592,0
|
|
20230719,122900,86154698,592,592,592,592,0
|
|
20230719,122800,86154698,592,592,592,592,0
|
|
20230719,122700,86154698,592,592,592,592,0
|
|
20230719,122600,86154698,592,592,592,592,4128
|
|
20230719,122500,83710922,592,592,592,592,5000
|
|
20230719,122400,80750922,591,591,591,591,240
|
|
20230719,122300,80609082,590,590,590,590,0
|
|
20230719,122200,80609082,590,590,590,590,0
|
|
20230719,122100,80609082,590,590,590,590,0
|
|
20230719,122000,80609082,590,590,590,590,0
|
|
20230719,121900,80609082,590,590,590,590,0
|
|
20230719,121800,80609082,590,590,590,590,0
|
|
20230719,121700,80609082,590,590,590,590,0
|
|
20230719,121600,80609082,590,590,590,590,530
|
|
20230719,121500,80296382,590,590,590,590,0
|
|
20230719,121400,80296382,590,590,590,590,0
|
|
20230719,121300,80296382,590,590,590,590,0
|
|
20230719,121200,80296382,590,590,590,590,1
|
|
20230719,121100,80295792,589,589,590,589,311
|
|
20230719,121000,80112603,589,589,589,589,10
|
|
20230719,120900,80106713,590,590,590,590,0
|
|
20230719,120800,80106713,590,590,590,590,1
|
|
20230719,120700,80106123,589,589,589,589,4911
|
|
20230719,120600,77213544,589,589,589,589,5000
|
|
20230719,120500,74268544,589,589,589,589,0
|
|
20230719,120400,74268544,589,589,589,589,2
|
|
20230719,120300,74267366,589,589,589,589,1000
|
|
20230719,120200,73678366,590,590,590,590,0
|
|
20230719,120100,73678366,590,590,590,590,3047
|
|
20230719,120000,71880636,590,590,590,590,11
|
|
20230719,115900,71874146,590,590,590,590,0
|
|
20230719,115800,71874146,590,590,590,590,158
|
|
20230719,115700,71780926,590,590,590,590,0
|
|
20230719,115600,71780926,590,590,590,590,0
|
|
20230719,115500,71780926,590,590,590,590,0
|
|
20230719,115400,71780926,590,590,590,590,0
|
|
20230719,115300,71780926,590,590,590,590,2206
|
|
20230719,115200,70479386,591,591,591,591,0
|
|
20230719,115100,70479386,591,591,591,591,100
|
|
20230719,115000,70420286,591,591,591,591,0
|
|
20230719,114900,70420286,591,591,591,591,0
|
|
20230719,114800,70420286,591,591,591,591,1050
|
|
20230719,114700,69799736,591,591,591,591,0
|
|
20230719,114600,69799736,591,591,591,591,160
|
|
20230719,114500,69705176,591,591,591,591,0
|
|
20230719,114400,69705176,591,591,591,591,0
|
|
20230719,114300,69705176,591,591,591,591,0
|
|
20230719,114200,69705176,591,591,591,591,0
|
|
20230719,114100,69705176,591,591,591,591,0
|
|
20230719,114000,69705176,591,591,591,591,2
|
|
20230719,113900,69703994,591,590,591,590,45
|
|
20230719,113800,69677443,591,591,591,591,0
|
|
20230719,113700,69677443,591,591,591,591,0
|
|
20230719,113600,69677443,591,591,591,591,0
|
|
20230719,113500,69677443,591,591,591,591,0
|
|
20230719,113400,69677443,591,591,591,591,1
|
|
20230719,113300,69676852,590,590,590,590,0
|
|
20230719,113200,69676852,590,590,590,590,165
|
|
20230719,113100,69579502,590,590,590,590,0
|
|
20230719,113000,69579502,590,590,590,590,0
|
|
20230719,112900,69579502,590,590,590,590,1
|
|
20230719,112800,69578912,589,589,589,589,0
|
|
20230719,112700,69578912,589,589,589,589,0
|
|
20230719,112600,69578912,589,589,589,589,0
|
|
20230719,112500,69578912,589,589,589,589,0
|
|
20230719,112400,69578912,589,589,589,589,1435
|
|
20230719,112300,68733697,589,589,589,589,0
|
|
20230719,112200,68733697,589,589,589,589,1996
|
|
20230719,112100,67558053,590,590,590,590,20
|
|
20230719,112000,67546253,590,590,590,590,0
|
|
20230719,111900,67546253,590,590,590,590,1000
|
|
20230719,111800,66956253,589,589,589,589,0
|
|
20230719,111700,66956253,589,589,589,589,0
|
|
20230719,111600,66956253,589,589,589,589,1000
|
|
20230719,111500,66367253,589,590,590,589,200
|
|
20230719,111400,66249353,590,590,590,590,201
|
|
20230719,111300,66130763,590,590,590,590,305
|
|
20230719,111200,65950813,590,590,590,590,1001
|
|
20230719,111100,65360223,590,590,590,590,3000
|
|
20230719,111000,63590223,590,590,590,590,1
|
|
20230719,110900,63589633,590,590,590,590,100
|
|
20230719,110800,63530633,590,590,590,590,0
|
|
20230719,110700,63530633,590,590,590,590,4563
|
|
20230719,110600,60838463,590,590,590,590,51
|
|
20230719,110500,60808373,590,590,590,590,0
|
|
20230719,110400,60808373,590,590,590,590,3844
|
|
20230719,110300,58540413,591,591,591,591,325
|
|
20230719,110200,58348338,591,591,591,591,0
|
|
20230719,110100,58348338,591,591,591,591,10
|
|
20230719,110000,58342428,591,591,591,591,1
|
|
20230719,105900,58341837,591,591,591,591,1
|
|
20230719,105800,58341246,591,592,592,591,30
|
|
20230719,105700,58323487,592,592,592,592,0
|
|
20230719,105600,58323487,592,592,592,592,0
|
|
20230719,105500,58323487,592,592,592,592,21
|
|
20230719,105400,58311055,591,591,591,591,0
|
|
20230719,105300,58311055,591,591,591,591,0
|
|
20230719,105200,58311055,591,591,591,591,1002
|
|
20230719,105100,57718873,591,591,591,591,555
|
|
20230719,105000,57390868,591,591,591,591,1445
|
|
20230719,104900,56536873,590,590,590,590,0
|
|
20230719,104800,56536873,590,590,590,590,0
|
|
20230719,104700,56536873,590,590,590,590,0
|
|
20230719,104600,56536873,590,590,590,590,0
|
|
20230719,104500,56536873,590,590,590,590,23
|
|
20230719,104400,56523303,591,592,592,591,722
|
|
20230719,104300,56096134,592,592,592,592,20
|
|
20230719,104200,56084294,594,594,594,594,0
|
|
20230719,104100,56084294,594,594,594,594,53
|
|
20230719,104000,56052812,594,594,594,594,800
|
|
20230719,103900,55577612,592,592,592,592,0
|
|
20230719,103800,55577612,592,592,592,592,0
|
|
20230719,103700,55577612,592,592,592,592,0
|
|
20230719,103600,55577612,592,592,592,592,0
|
|
20230719,103500,55577612,592,592,592,592,0
|
|
20230719,103400,55577612,592,592,592,592,0
|
|
20230719,103300,55577612,592,592,592,592,0
|
|
20230719,103200,55577612,592,592,592,592,0
|
|
20230719,103100,55577612,592,592,592,592,0
|
|
20230719,103000,55577612,592,592,592,592,0
|
|
20230719,102900,55577612,592,592,592,592,0
|
|
20230719,102800,55577612,592,592,592,592,10
|
|
20230719,102700,55571692,593,593,593,593,10
|
|
20230719,102600,55565762,594,594,594,594,0
|
|
20230719,102500,55565762,594,594,594,594,0
|
|
20230719,102400,55565762,594,594,594,594,0
|
|
20230719,102300,55565762,594,594,594,594,0
|
|
20230719,102200,55565762,594,594,594,594,0
|
|
20230719,102100,55565762,594,594,594,594,0
|
|
20230719,102000,55565762,594,594,594,594,0
|
|
20230719,101900,55565762,594,594,594,594,0
|
|
20230719,101800,55565762,594,594,594,594,0
|
|
20230719,101700,55565762,594,594,594,594,0
|
|
20230719,101600,55565762,594,594,594,594,500
|
|
20230719,101500,55268762,594,594,594,594,5
|
|
20230719,101400,55265792,589,590,590,589,500
|
|
20230719,101300,54971151,590,590,590,590,25
|
|
20230719,101200,54956401,590,590,590,590,0
|
|
20230719,101100,54956401,590,590,590,590,0
|
|
20230719,101000,54956401,590,590,590,590,10000
|
|
20230719,100900,49056401,590,590,590,590,5003
|
|
20230719,100800,46104631,590,590,590,590,0
|
|
20230719,100700,46104631,590,590,590,590,5000
|
|
20230719,100600,43154631,590,592,592,590,136
|
|
20230719,100500,43074382,593,593,593,593,1
|
|
20230719,100400,43073789,593,593,593,593,1
|
|
20230719,100300,43073196,595,595,595,595,121
|
|
20230719,100200,43001201,595,595,595,595,3
|
|
20230719,100100,42999416,590,590,590,590,0
|
|
20230719,100000,42999416,590,590,590,590,31
|
|
20230719,095900,42981126,590,590,590,590,35
|
|
20230719,095800,42960476,590,590,590,590,1003
|
|
20230719,095700,42368706,590,590,590,590,2
|
|
20230719,095600,42367526,590,594,594,590,3218
|
|
20230719,095500,40468894,594,594,594,594,0
|
|
20230719,095400,40468894,594,594,594,594,0
|
|
20230719,095300,40468894,594,594,594,594,17
|
|
20230719,095200,40458796,590,590,590,590,0
|
|
20230719,095100,40458796,590,591,591,590,7003
|
|
20230719,095000,36327025,595,595,595,595,6
|
|
20230719,094900,36323455,595,591,595,591,3802
|
|
20230719,094800,34076449,591,591,591,591,0
|
|
20230719,094700,34076449,591,596,596,591,3060
|
|
20230719,094600,32265412,593,593,593,593,9
|
|
20230719,094500,32260075,597,597,597,597,0
|
|
20230719,094400,32260075,597,597,597,597,500
|
|
20230719,094300,31961575,595,595,595,595,288
|
|
20230719,094200,31790215,595,595,595,595,0
|
|
20230719,094100,31790215,595,595,595,595,0
|
|
20230719,094000,31790215,595,595,595,595,1
|
|
20230719,093900,31789620,592,593,593,592,1452
|
|
20230719,093800,30928666,595,595,595,595,11
|
|
20230719,093700,30922121,595,593,595,593,77
|
|
20230719,093600,30876420,597,594,597,594,312
|
|
20230719,093500,30691071,597,597,597,597,401
|
|
20230719,093400,30451674,597,597,597,597,0
|
|
20230719,093300,30451674,597,597,597,597,1
|
|
20230719,093200,30451077,597,596,597,596,14
|
|
20230719,093100,30442722,596,596,596,596,1
|
|
20230719,093000,30442126,596,596,596,596,6
|
|
20230719,092900,30438550,595,595,595,595,75
|
|
20230719,092800,30393925,598,598,598,598,0
|
|
20230719,092700,30393925,598,598,598,598,0
|
|
20230719,092600,30393925,598,598,598,598,0
|
|
20230719,092500,30393925,598,598,598,598,0
|
|
20230719,092400,30393925,598,598,598,598,0
|
|
20230719,092300,30393925,598,598,598,598,177
|
|
20230719,092200,30288079,599,599,599,599,0
|
|
20230719,092100,30288079,599,599,599,599,0
|
|
20230719,092000,30288079,599,599,599,599,55
|
|
20230719,091900,30255134,600,600,600,600,0
|
|
20230719,091800,30255134,600,593,600,591,20045
|
|
20230719,091700,18313207,593,593,593,593,0
|
|
20230719,091600,18313207,593,593,593,593,0
|
|
20230719,091500,18313207,593,593,593,593,3
|
|
20230719,091400,18311428,593,593,593,593,1
|
|
20230719,091300,18310835,591,592,593,591,1256
|
|
20230719,091200,17568527,590,592,592,590,6326
|
|
20230719,091100,13832927,591,592,592,591,5394
|
|
20230719,091000,10644793,592,591,592,591,1052
|
|
20230719,090900,10022359,592,593,593,592,3512
|
|
20230719,090800,7943213,594,592,594,592,534
|
|
20230719,090700,7626549,593,593,594,593,741
|
|
20230719,090600,7187127,593,594,594,593,3736
|
|
20230719,090500,4969725,594,593,594,593,250
|
|
20230719,090400,4821425,593,595,595,593,989
|
|
20230719,090300,4234486,595,598,598,594,7034
|
|
20230719,090200,51064,600,600,600,600,21
|
|
20230719,090100,38464,601,601,601,601,0
|
|
20230719,090000,38464,601,601,601,601,64
|