584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184100,118940612,591,591,591,591,259
|
|
20230720,184000,118940612,591,591,591,591,0
|
|
20230720,183900,118940612,591,591,591,591,0
|
|
20230720,183800,118940612,591,591,591,591,0
|
|
20230720,183700,118940612,591,591,591,591,0
|
|
20230720,183600,118940612,591,591,591,591,0
|
|
20230720,183500,118940612,591,591,591,591,0
|
|
20230720,183400,118940612,591,591,591,591,0
|
|
20230720,183300,118940612,591,591,591,591,0
|
|
20230720,183200,118940612,591,591,591,591,0
|
|
20230720,183100,118940612,591,591,591,591,0
|
|
20230720,183000,118940612,591,591,591,591,0
|
|
20230720,182900,118940612,591,591,591,591,0
|
|
20230720,182800,118940612,591,591,591,591,0
|
|
20230720,182700,118940612,591,591,591,591,0
|
|
20230720,182600,118940612,591,591,591,591,0
|
|
20230720,182500,118940612,591,591,591,591,0
|
|
20230720,182400,118940612,591,591,591,591,0
|
|
20230720,182300,118940612,591,591,591,591,0
|
|
20230720,182200,118940612,591,591,591,591,0
|
|
20230720,182100,118940612,591,591,591,591,0
|
|
20230720,182000,118940612,591,591,591,591,0
|
|
20230720,181900,118940612,591,591,591,591,0
|
|
20230720,181800,118940612,591,591,591,591,0
|
|
20230720,181700,118940612,591,591,591,591,0
|
|
20230720,181600,118940612,591,591,591,591,0
|
|
20230720,181500,118940612,591,591,591,591,0
|
|
20230720,181400,118940612,591,591,591,591,0
|
|
20230720,181300,118940612,591,591,591,591,0
|
|
20230720,181200,118940612,591,591,591,591,0
|
|
20230720,181100,118940612,591,591,591,591,259
|
|
20230720,181000,118940612,591,591,591,591,0
|
|
20230720,180900,118940612,591,591,591,591,0
|
|
20230720,180800,118940612,591,591,591,591,0
|
|
20230720,180700,118940612,591,591,591,591,0
|
|
20230720,180600,118940612,591,591,591,591,0
|
|
20230720,180500,118940612,591,591,591,591,0
|
|
20230720,180400,118940612,591,591,591,591,0
|
|
20230720,180300,118940612,591,591,591,591,0
|
|
20230720,180200,118940612,591,591,591,591,0
|
|
20230720,180100,118940612,591,591,591,591,0
|
|
20230720,180000,118940612,591,591,591,591,0
|
|
20230720,175900,118940612,591,591,591,591,0
|
|
20230720,175800,118940612,591,591,591,591,0
|
|
20230720,175700,118940612,591,591,591,591,0
|
|
20230720,175600,118940612,591,591,591,591,0
|
|
20230720,175500,118940612,591,591,591,591,0
|
|
20230720,175400,118940612,591,591,591,591,0
|
|
20230720,175300,118940612,591,591,591,591,0
|
|
20230720,175200,118940612,591,591,591,591,0
|
|
20230720,175100,118940612,591,591,591,591,0
|
|
20230720,175000,118940612,591,591,591,591,0
|
|
20230720,174900,118940612,591,591,591,591,0
|
|
20230720,174800,118940612,591,591,591,591,0
|
|
20230720,174700,118940612,591,591,591,591,0
|
|
20230720,174600,118940612,591,591,591,591,0
|
|
20230720,174500,118940612,591,591,591,591,0
|
|
20230720,174400,118940612,591,591,591,591,0
|
|
20230720,174300,118940612,591,591,591,591,0
|
|
20230720,174200,118940612,591,591,591,591,0
|
|
20230720,174100,118940612,591,591,591,591,259
|
|
20230720,174000,118940612,591,591,591,591,0
|
|
20230720,173900,118940612,591,591,591,591,0
|
|
20230720,173800,118940612,591,591,591,591,0
|
|
20230720,173700,118940612,591,591,591,591,0
|
|
20230720,173600,118940612,591,591,591,591,0
|
|
20230720,173500,118940612,591,591,591,591,0
|
|
20230720,173400,118940612,591,591,591,591,0
|
|
20230720,173300,118940612,591,591,591,591,0
|
|
20230720,173200,118940612,591,591,591,591,0
|
|
20230720,173100,118940612,591,591,591,591,0
|
|
20230720,173000,118940612,591,591,591,591,0
|
|
20230720,172900,118940612,591,591,591,591,0
|
|
20230720,172800,118940612,591,591,591,591,0
|
|
20230720,172700,118940612,591,591,591,591,0
|
|
20230720,172600,118940612,591,591,591,591,0
|
|
20230720,172500,118940612,591,591,591,591,0
|
|
20230720,172400,118940612,591,591,591,591,0
|
|
20230720,172300,118940612,591,591,591,591,0
|
|
20230720,172200,118940612,591,591,591,591,0
|
|
20230720,172100,118940612,591,591,591,591,0
|
|
20230720,172000,118940612,591,591,591,591,0
|
|
20230720,171900,118940612,591,591,591,591,0
|
|
20230720,171800,118940612,591,591,591,591,0
|
|
20230720,171700,118940612,591,591,591,591,0
|
|
20230720,171600,118940612,591,591,591,591,0
|
|
20230720,171500,118940612,591,591,591,591,0
|
|
20230720,171400,118940612,591,591,591,591,0
|
|
20230720,171300,118940612,591,591,591,591,0
|
|
20230720,171200,118940612,591,591,591,591,0
|
|
20230720,171100,118940612,591,591,591,591,259
|
|
20230720,171000,118940612,591,591,591,591,0
|
|
20230720,170900,118940612,591,591,591,591,0
|
|
20230720,170800,118940612,591,591,591,591,0
|
|
20230720,170700,118940612,591,591,591,591,0
|
|
20230720,170600,118940612,591,591,591,591,0
|
|
20230720,170500,118940612,591,591,591,591,0
|
|
20230720,170400,118940612,591,591,591,591,0
|
|
20230720,170300,118940612,591,591,591,591,0
|
|
20230720,170200,118940612,591,591,591,591,0
|
|
20230720,170100,118940612,591,591,591,591,0
|
|
20230720,170000,118940612,591,591,591,591,0
|
|
20230720,165900,118940612,591,591,591,591,0
|
|
20230720,165800,118940612,591,591,591,591,0
|
|
20230720,165700,118940612,591,591,591,591,0
|
|
20230720,165600,118940612,591,591,591,591,0
|
|
20230720,165500,118940612,591,591,591,591,0
|
|
20230720,165400,118940612,591,591,591,591,0
|
|
20230720,165300,118940612,591,591,591,591,0
|
|
20230720,165200,118940612,591,591,591,591,0
|
|
20230720,165100,118940612,591,591,591,591,0
|
|
20230720,165000,118940612,591,591,591,591,0
|
|
20230720,164900,118940612,591,591,591,591,0
|
|
20230720,164800,118940612,591,591,591,591,0
|
|
20230720,164700,118940612,591,591,591,591,0
|
|
20230720,164600,118940612,591,591,591,591,0
|
|
20230720,164500,118940612,591,591,591,591,0
|
|
20230720,164400,118940612,591,591,591,591,0
|
|
20230720,164300,118940612,591,591,591,591,0
|
|
20230720,164200,118940612,591,591,591,591,0
|
|
20230720,164100,118940612,591,591,591,591,259
|
|
20230720,164000,118940612,591,591,591,591,0
|
|
20230720,163900,118940612,591,591,591,591,0
|
|
20230720,163800,118940612,591,591,591,591,0
|
|
20230720,163700,118940612,591,591,591,591,0
|
|
20230720,163600,118940612,591,591,591,591,0
|
|
20230720,163500,118940612,591,591,591,591,0
|
|
20230720,163400,118940612,591,591,591,591,0
|
|
20230720,163300,118940612,591,591,591,591,0
|
|
20230720,163200,118940612,591,591,591,591,0
|
|
20230720,163100,118940612,591,591,591,591,0
|
|
20230720,163000,118940612,591,591,591,591,0
|
|
20230720,162900,118940612,591,591,591,591,0
|
|
20230720,162800,118940612,591,591,591,591,0
|
|
20230720,162700,118940612,591,591,591,591,0
|
|
20230720,162600,118940612,591,591,591,591,0
|
|
20230720,162500,118940612,591,591,591,591,0
|
|
20230720,162400,118940612,591,591,591,591,0
|
|
20230720,162300,118940612,591,591,591,591,0
|
|
20230720,162200,118940612,591,591,591,591,0
|
|
20230720,162100,118940612,591,591,591,591,0
|
|
20230720,162000,118940612,591,591,591,591,0
|
|
20230720,161900,118940612,591,591,591,591,0
|
|
20230720,161800,118940612,591,591,591,591,0
|
|
20230720,161700,118940612,591,591,591,591,0
|
|
20230720,161600,118940612,591,591,591,591,0
|
|
20230720,161500,118940612,591,591,591,591,0
|
|
20230720,161400,118940612,591,591,591,591,0
|
|
20230720,161300,118940612,591,591,591,591,0
|
|
20230720,161200,118940612,591,591,591,591,0
|
|
20230720,161100,118940612,591,591,591,591,259
|
|
20230720,161000,118940612,591,591,591,591,0
|
|
20230720,160900,118940612,591,591,591,591,0
|
|
20230720,160800,118940612,591,591,591,591,0
|
|
20230720,160700,118940612,591,591,591,591,0
|
|
20230720,160600,118940612,591,591,591,591,0
|
|
20230720,160500,118940612,591,591,591,591,0
|
|
20230720,160400,118940612,591,591,591,591,0
|
|
20230720,160300,118940612,591,591,591,591,0
|
|
20230720,160200,118940612,591,591,591,591,0
|
|
20230720,160100,118940612,591,591,591,591,0
|
|
20230720,160000,118940612,591,591,591,591,0
|
|
20230720,155900,118940612,591,591,591,591,0
|
|
20230720,155800,118940612,591,591,591,591,0
|
|
20230720,155700,118940612,591,591,591,591,0
|
|
20230720,155600,118940612,591,591,591,591,0
|
|
20230720,155500,118940612,591,591,591,591,0
|
|
20230720,155400,118940612,591,591,591,591,0
|
|
20230720,155300,118940612,591,591,591,591,0
|
|
20230720,155200,118940612,591,591,591,591,0
|
|
20230720,155100,118940612,591,591,591,591,0
|
|
20230720,155000,118940612,591,591,591,591,0
|
|
20230720,154900,118940612,591,591,591,591,0
|
|
20230720,154800,118940612,591,591,591,591,0
|
|
20230720,154700,118940612,591,591,591,591,0
|
|
20230720,154600,118940612,591,591,591,591,0
|
|
20230720,154500,118940612,591,591,591,591,0
|
|
20230720,154400,118940612,591,591,591,591,0
|
|
20230720,154300,118940612,591,591,591,591,0
|
|
20230720,154200,118940612,591,591,591,591,0
|
|
20230720,154100,118940612,591,591,591,591,259
|
|
20230720,154000,118940612,591,591,591,591,0
|
|
20230720,153900,118940612,591,591,591,591,0
|
|
20230720,153800,118940612,591,591,591,591,0
|
|
20230720,153700,118940612,591,591,591,591,0
|
|
20230720,153600,118940612,591,591,591,591,0
|
|
20230720,153500,118940612,591,591,591,591,0
|
|
20230720,153400,118940612,591,591,591,591,0
|
|
20230720,153300,118940612,591,591,591,591,0
|
|
20230720,153200,118940612,591,591,591,591,0
|
|
20230720,153100,118940612,591,591,591,591,0
|
|
20230720,153000,118940612,591,591,591,591,259
|
|
20230720,152900,118787543,590,590,590,590,0
|
|
20230720,152800,118787543,590,590,590,590,0
|
|
20230720,152700,118787543,590,590,590,590,0
|
|
20230720,152600,118787543,590,590,590,590,0
|
|
20230720,152500,118787543,590,590,590,590,0
|
|
20230720,152400,118787543,590,590,590,590,0
|
|
20230720,152300,118787543,590,590,590,590,0
|
|
20230720,152200,118787543,590,590,590,590,0
|
|
20230720,152100,118787543,590,590,590,590,0
|
|
20230720,152000,118787543,590,590,590,590,0
|
|
20230720,151900,118787543,590,590,590,590,1000
|
|
20230720,151800,118197543,591,591,591,591,4
|
|
20230720,151700,118195179,591,590,591,590,805
|
|
20230720,151600,117719470,590,590,590,590,0
|
|
20230720,151500,117719470,590,590,590,590,0
|
|
20230720,151400,117719470,590,590,590,590,0
|
|
20230720,151300,117719470,590,590,590,590,78
|
|
20230720,151200,117673450,590,590,590,590,50
|
|
20230720,151100,117643950,590,590,590,590,0
|
|
20230720,151000,117643950,590,590,590,590,6
|
|
20230720,150900,117640410,590,590,590,590,12
|
|
20230720,150800,117633330,590,590,590,590,0
|
|
20230720,150700,117633330,590,589,590,589,69
|
|
20230720,150600,117592685,589,589,589,589,0
|
|
20230720,150500,117592685,589,589,589,589,0
|
|
20230720,150400,117592685,589,589,589,589,0
|
|
20230720,150300,117592685,589,589,589,589,8
|
|
20230720,150200,117587973,590,590,591,590,2811
|
|
20230720,150100,115929482,590,590,590,590,175
|
|
20230720,150000,115826232,590,590,590,590,0
|
|
20230720,145900,115826232,590,590,590,590,0
|
|
20230720,145800,115826232,590,590,590,590,0
|
|
20230720,145700,115826232,590,590,590,590,278
|
|
20230720,145600,115662212,590,590,590,590,0
|
|
20230720,145500,115662212,590,590,590,590,0
|
|
20230720,145400,115662212,590,590,590,590,0
|
|
20230720,145300,115662212,590,590,590,590,0
|
|
20230720,145200,115662212,590,590,590,590,0
|
|
20230720,145100,115662212,590,590,590,590,1
|
|
20230720,145000,115661622,590,590,590,590,9
|
|
20230720,144900,115656312,588,588,588,588,0
|
|
20230720,144800,115656312,588,588,588,588,60
|
|
20230720,144700,115621032,591,591,591,591,0
|
|
20230720,144600,115621032,591,591,591,591,0
|
|
20230720,144500,115621032,591,591,591,591,0
|
|
20230720,144400,115621032,591,591,591,591,0
|
|
20230720,144300,115621032,591,591,591,591,0
|
|
20230720,144200,115621032,591,591,591,591,0
|
|
20230720,144100,115621032,591,591,591,591,1
|
|
20230720,144000,115620441,588,588,588,588,267
|
|
20230720,143900,115463445,588,588,588,588,29
|
|
20230720,143800,115446393,588,589,589,588,1638
|
|
20230720,143700,114483049,588,588,588,588,1000
|
|
20230720,143600,113895049,590,590,590,590,953
|
|
20230720,143500,113332779,590,590,590,590,0
|
|
20230720,143400,113332779,590,590,590,590,0
|
|
20230720,143300,113332779,590,590,590,590,0
|
|
20230720,143200,113332779,590,590,590,590,0
|
|
20230720,143100,113332779,590,590,590,590,0
|
|
20230720,143000,113332779,590,590,590,590,68
|
|
20230720,142900,113292659,590,590,590,590,8
|
|
20230720,142800,113287939,590,590,590,590,0
|
|
20230720,142700,113287939,590,590,590,590,18
|
|
20230720,142600,113277319,590,590,590,590,0
|
|
20230720,142500,113277319,590,590,590,590,0
|
|
20230720,142400,113277319,590,590,590,590,0
|
|
20230720,142300,113277319,590,590,590,590,0
|
|
20230720,142200,113277319,590,590,590,590,0
|
|
20230720,142100,113277319,590,590,590,590,0
|
|
20230720,142000,113277319,590,590,590,590,18
|
|
20230720,141900,113266699,590,590,590,590,0
|
|
20230720,141800,113266699,590,590,590,590,0
|
|
20230720,141700,113266699,590,590,590,590,0
|
|
20230720,141600,113266699,590,590,590,590,0
|
|
20230720,141500,113266699,590,590,590,590,0
|
|
20230720,141400,113266699,590,590,590,590,0
|
|
20230720,141300,113266699,590,590,590,590,10
|
|
20230720,141200,113260799,590,590,590,590,30
|
|
20230720,141100,113243099,590,590,590,590,90
|
|
20230720,141000,113189999,590,590,590,590,0
|
|
20230720,140900,113189999,590,590,590,590,61
|
|
20230720,140800,113154009,590,590,590,590,0
|
|
20230720,140700,113154009,590,590,590,590,0
|
|
20230720,140600,113154009,590,589,590,589,30000
|
|
20230720,140500,95455227,587,587,587,587,0
|
|
20230720,140400,95455227,587,587,587,587,0
|
|
20230720,140300,95455227,587,587,587,587,0
|
|
20230720,140200,95455227,587,587,587,587,0
|
|
20230720,140100,95455227,587,587,587,587,122
|
|
20230720,140000,95383613,587,587,587,587,30
|
|
20230720,135900,95366003,587,587,587,587,0
|
|
20230720,135800,95366003,587,587,587,587,50
|
|
20230720,135700,95336653,587,587,587,587,0
|
|
20230720,135600,95336653,587,587,587,587,0
|
|
20230720,135500,95336653,587,587,587,587,0
|
|
20230720,135400,95336653,587,587,587,587,0
|
|
20230720,135300,95336653,587,587,587,587,0
|
|
20230720,135200,95336653,587,587,587,587,6314
|
|
20230720,135100,91630335,588,588,588,588,20
|
|
20230720,135000,91618575,588,588,588,588,0
|
|
20230720,134900,91618575,588,588,588,588,2666
|
|
20230720,134800,90050967,588,588,588,588,0
|
|
20230720,134700,90050967,588,588,588,588,0
|
|
20230720,134600,90050967,588,588,588,588,0
|
|
20230720,134500,90050967,588,588,588,588,0
|
|
20230720,134400,90050967,588,588,588,588,0
|
|
20230720,134300,90050967,588,588,588,588,0
|
|
20230720,134200,90050967,588,588,588,588,11
|
|
20230720,134100,90044499,589,589,589,589,0
|
|
20230720,134000,90044499,589,589,589,589,0
|
|
20230720,133900,90044499,589,589,589,589,0
|
|
20230720,133800,90044499,589,588,589,588,3612
|
|
20230720,133700,87918081,589,589,589,589,0
|
|
20230720,133600,87918081,589,589,589,589,0
|
|
20230720,133500,87918081,589,589,589,589,0
|
|
20230720,133400,87918081,589,589,589,589,0
|
|
20230720,133300,87918081,589,589,589,589,1653
|
|
20230720,133200,86944464,590,590,590,590,0
|
|
20230720,133100,86944464,590,590,590,590,702
|
|
20230720,133000,86530284,589,589,589,589,0
|
|
20230720,132900,86530284,589,589,589,589,3733
|
|
20230720,132800,84331547,589,589,589,589,1
|
|
20230720,132700,84330958,590,590,590,590,0
|
|
20230720,132600,84330958,590,590,590,590,0
|
|
20230720,132500,84330958,590,590,590,590,200
|
|
20230720,132400,84212958,590,590,590,590,0
|
|
20230720,132300,84212958,590,590,590,590,1
|
|
20230720,132200,84212368,589,589,589,589,0
|
|
20230720,132100,84212368,589,589,589,589,0
|
|
20230720,132000,84212368,589,589,589,589,0
|
|
20230720,131900,84212368,589,589,589,589,0
|
|
20230720,131800,84212368,589,589,589,589,0
|
|
20230720,131700,84212368,589,589,589,589,0
|
|
20230720,131600,84212368,589,589,589,589,0
|
|
20230720,131500,84212368,589,589,589,589,0
|
|
20230720,131400,84212368,589,589,589,589,0
|
|
20230720,131300,84212368,589,589,589,589,0
|
|
20230720,131200,84212368,589,589,589,589,0
|
|
20230720,131100,84212368,589,589,589,589,0
|
|
20230720,131000,84212368,589,589,589,589,0
|
|
20230720,130900,84212368,589,589,589,589,0
|
|
20230720,130800,84212368,589,589,589,589,0
|
|
20230720,130700,84212368,589,589,589,589,0
|
|
20230720,130600,84212368,589,589,589,589,9
|
|
20230720,130500,84207067,588,588,588,588,0
|
|
20230720,130400,84207067,588,588,588,588,0
|
|
20230720,130300,84207067,588,589,589,588,2200
|
|
20230720,130200,82912190,590,590,590,590,0
|
|
20230720,130100,82912190,590,590,590,590,0
|
|
20230720,130000,82912190,590,590,590,590,0
|
|
20230720,125900,82912190,590,590,590,590,0
|
|
20230720,125800,82912190,590,590,590,590,0
|
|
20230720,125700,82912190,590,590,590,590,0
|
|
20230720,125600,82912190,590,590,590,590,0
|
|
20230720,125500,82912190,590,590,590,590,100
|
|
20230720,125400,82853190,590,590,590,590,0
|
|
20230720,125300,82853190,590,590,590,590,0
|
|
20230720,125200,82853190,590,590,590,590,0
|
|
20230720,125100,82853190,590,590,590,590,0
|
|
20230720,125000,82853190,590,590,590,590,9
|
|
20230720,124900,82847880,589,589,589,589,0
|
|
20230720,124800,82847880,589,589,589,589,0
|
|
20230720,124700,82847880,589,589,589,589,0
|
|
20230720,124600,82847880,589,589,589,589,0
|
|
20230720,124500,82847880,589,589,589,589,22
|
|
20230720,124400,82834922,591,591,591,591,0
|
|
20230720,124300,82834922,591,591,591,591,0
|
|
20230720,124200,82834922,591,591,591,591,0
|
|
20230720,124100,82834922,591,591,591,591,0
|
|
20230720,124000,82834922,591,591,591,591,0
|
|
20230720,123900,82834922,591,591,591,591,1
|
|
20230720,123800,82834331,589,589,589,589,0
|
|
20230720,123700,82834331,589,589,589,589,0
|
|
20230720,123600,82834331,589,591,591,589,270
|
|
20230720,123500,82675085,591,591,591,591,0
|
|
20230720,123400,82675085,591,591,591,591,0
|
|
20230720,123300,82675085,591,591,591,591,0
|
|
20230720,123200,82675085,591,591,591,591,0
|
|
20230720,123100,82675085,591,591,591,591,0
|
|
20230720,123000,82675085,591,591,591,591,0
|
|
20230720,122900,82675085,591,591,591,591,0
|
|
20230720,122800,82675085,591,591,591,591,0
|
|
20230720,122700,82675085,591,591,591,591,2
|
|
20230720,122600,82673903,590,590,590,590,118
|
|
20230720,122500,82604283,590,590,590,590,0
|
|
20230720,122400,82604283,590,590,590,590,0
|
|
20230720,122300,82604283,590,590,590,590,500
|
|
20230720,122200,82309283,589,589,589,589,1
|
|
20230720,122100,82308694,589,589,589,589,0
|
|
20230720,122000,82308694,589,589,589,589,0
|
|
20230720,121900,82308694,589,589,589,589,1
|
|
20230720,121800,82308105,589,589,589,589,0
|
|
20230720,121700,82308105,589,589,589,589,0
|
|
20230720,121600,82308105,589,589,589,589,0
|
|
20230720,121500,82308105,589,589,589,589,0
|
|
20230720,121400,82308105,589,589,589,589,0
|
|
20230720,121300,82308105,589,589,589,589,0
|
|
20230720,121200,82308105,589,589,589,589,0
|
|
20230720,121100,82308105,589,589,589,589,0
|
|
20230720,121000,82308105,589,589,589,589,0
|
|
20230720,120900,82308105,589,589,589,589,0
|
|
20230720,120800,82308105,589,589,589,589,0
|
|
20230720,120700,82308105,589,589,589,589,0
|
|
20230720,120600,82308105,589,589,589,589,0
|
|
20230720,120500,82308105,589,589,589,589,0
|
|
20230720,120400,82308105,589,589,589,589,0
|
|
20230720,120300,82308105,589,589,589,589,50
|
|
20230720,120200,82278655,589,589,589,589,0
|
|
20230720,120100,82278655,589,589,589,589,0
|
|
20230720,120000,82278655,589,589,589,589,0
|
|
20230720,115900,82278655,589,589,589,589,30
|
|
20230720,115800,82260985,590,590,590,590,0
|
|
20230720,115700,82260985,590,590,590,590,20
|
|
20230720,115600,82249185,590,590,590,590,0
|
|
20230720,115500,82249185,590,590,590,590,0
|
|
20230720,115400,82249185,590,590,590,590,0
|
|
20230720,115300,82249185,590,590,590,590,0
|
|
20230720,115200,82249185,590,590,590,590,0
|
|
20230720,115100,82249185,590,590,590,590,0
|
|
20230720,115000,82249185,590,590,590,590,0
|
|
20230720,114900,82249185,590,590,590,590,0
|
|
20230720,114800,82249185,590,590,590,590,0
|
|
20230720,114700,82249185,590,590,590,590,0
|
|
20230720,114600,82249185,590,590,590,590,0
|
|
20230720,114500,82249185,590,590,590,590,0
|
|
20230720,114400,82249185,590,590,590,590,0
|
|
20230720,114300,82249185,590,590,590,590,260
|
|
20230720,114200,82095785,590,590,590,590,1
|
|
20230720,114100,82095195,590,590,590,590,0
|
|
20230720,114000,82095195,590,590,590,590,0
|
|
20230720,113900,82095195,590,590,590,590,0
|
|
20230720,113800,82095195,590,590,590,590,0
|
|
20230720,113700,82095195,590,590,590,590,0
|
|
20230720,113600,82095195,590,590,590,590,24
|
|
20230720,113500,82081035,590,590,590,590,0
|
|
20230720,113400,82081035,590,590,590,590,0
|
|
20230720,113300,82081035,590,590,590,590,0
|
|
20230720,113200,82081035,590,590,590,590,102
|
|
20230720,113100,82020855,590,590,590,590,0
|
|
20230720,113000,82020855,590,590,590,590,1000
|
|
20230720,112900,81430855,590,590,590,590,0
|
|
20230720,112800,81430855,590,590,590,590,0
|
|
20230720,112700,81430855,590,590,590,590,0
|
|
20230720,112600,81430855,590,590,590,590,0
|
|
20230720,112500,81430855,590,590,590,590,0
|
|
20230720,112400,81430855,590,590,590,590,0
|
|
20230720,112300,81430855,590,590,590,590,2000
|
|
20230720,112200,80250855,590,590,590,590,0
|
|
20230720,112100,80250855,590,590,590,590,0
|
|
20230720,112000,80250855,590,590,590,590,0
|
|
20230720,111900,80250855,590,590,590,590,2500
|
|
20230720,111800,78775855,590,590,590,590,0
|
|
20230720,111700,78775855,590,590,590,590,0
|
|
20230720,111600,78775855,590,590,590,590,0
|
|
20230720,111500,78775855,590,590,590,590,0
|
|
20230720,111400,78775855,590,590,590,590,0
|
|
20230720,111300,78775855,590,590,590,590,0
|
|
20230720,111200,78775855,590,590,590,590,0
|
|
20230720,111100,78775855,590,590,590,590,0
|
|
20230720,111000,78775855,590,590,590,590,0
|
|
20230720,110900,78775855,590,590,590,590,0
|
|
20230720,110800,78775855,590,590,590,590,0
|
|
20230720,110700,78775855,590,590,590,590,0
|
|
20230720,110600,78775855,590,590,590,590,0
|
|
20230720,110500,78775855,590,590,590,590,0
|
|
20230720,110400,78775855,590,590,590,590,0
|
|
20230720,110300,78775855,590,590,590,590,0
|
|
20230720,110200,78775855,590,590,590,590,0
|
|
20230720,110100,78775855,590,588,590,588,8710
|
|
20230720,110000,73654373,587,587,587,587,0
|
|
20230720,105900,73654373,587,587,587,587,0
|
|
20230720,105800,73654373,587,587,587,587,0
|
|
20230720,105700,73654373,587,587,587,587,3
|
|
20230720,105600,73652612,587,587,587,587,0
|
|
20230720,105500,73652612,587,587,587,587,0
|
|
20230720,105400,73652612,587,587,587,587,551
|
|
20230720,105300,73329175,587,587,587,587,266
|
|
20230720,105200,73173033,588,588,588,588,0
|
|
20230720,105100,73173033,588,588,588,588,0
|
|
20230720,105000,73173033,588,588,588,588,266
|
|
20230720,104900,73016625,587,587,587,587,5340
|
|
20230720,104800,69882045,587,587,587,587,0
|
|
20230720,104700,69882045,587,587,587,587,0
|
|
20230720,104600,69882045,587,587,587,587,50
|
|
20230720,104500,69852695,586,586,586,586,0
|
|
20230720,104400,69852695,586,586,586,586,0
|
|
20230720,104300,69852695,586,586,586,586,0
|
|
20230720,104200,69852695,586,586,586,586,300
|
|
20230720,104100,69676895,586,586,586,586,0
|
|
20230720,104000,69676895,586,586,586,586,0
|
|
20230720,103900,69676895,586,586,586,586,0
|
|
20230720,103800,69676895,586,586,586,586,3
|
|
20230720,103700,69675137,585,585,585,585,0
|
|
20230720,103600,69675137,585,585,585,585,0
|
|
20230720,103500,69675137,585,585,585,585,0
|
|
20230720,103400,69675137,585,585,585,585,0
|
|
20230720,103300,69675137,585,585,585,585,0
|
|
20230720,103200,69675137,585,586,586,585,7641
|
|
20230720,103100,65204889,586,586,586,586,5775
|
|
20230720,103000,61820739,586,586,586,586,11
|
|
20230720,102900,61814293,586,586,586,586,0
|
|
20230720,102800,61814293,586,586,586,586,942
|
|
20230720,102700,61262281,586,586,586,586,0
|
|
20230720,102600,61262281,586,586,586,586,301
|
|
20230720,102500,61085895,586,586,586,586,0
|
|
20230720,102400,61085895,586,586,586,586,0
|
|
20230720,102300,61085895,586,586,586,586,0
|
|
20230720,102200,61085895,586,586,586,586,0
|
|
20230720,102100,61085895,586,586,586,586,0
|
|
20230720,102000,61085895,586,586,586,586,5
|
|
20230720,101900,61082965,585,585,585,585,20
|
|
20230720,101800,61071265,585,585,585,585,0
|
|
20230720,101700,61071265,585,585,585,585,0
|
|
20230720,101600,61071265,585,586,586,585,66
|
|
20230720,101500,61032643,584,585,585,584,11792
|
|
20230720,101400,54139445,585,585,585,585,10
|
|
20230720,101300,54133595,586,586,586,586,7
|
|
20230720,101200,54129493,586,586,586,586,0
|
|
20230720,101100,54129493,586,586,586,586,1603
|
|
20230720,101000,53190135,586,586,586,586,1000
|
|
20230720,100900,52604135,587,587,587,587,341
|
|
20230720,100800,52403968,587,587,587,587,0
|
|
20230720,100700,52403968,587,587,587,587,550
|
|
20230720,100600,52081118,587,587,587,587,0
|
|
20230720,100500,52081118,587,587,587,587,4
|
|
20230720,100400,52078770,586,586,586,586,0
|
|
20230720,100300,52078770,586,587,587,586,29923
|
|
20230720,100200,34516369,587,587,587,587,851
|
|
20230720,100100,34016832,587,588,588,587,1225
|
|
20230720,100000,33296732,587,587,587,587,0
|
|
20230720,095900,33296732,587,587,587,587,0
|
|
20230720,095800,33296732,587,587,587,587,0
|
|
20230720,095700,33296732,587,587,587,587,19842
|
|
20230720,095600,21649478,587,587,587,587,721
|
|
20230720,095500,21226251,587,588,588,587,11856
|
|
20230720,095400,14261676,588,588,588,588,150
|
|
20230720,095300,14173476,588,588,588,588,0
|
|
20230720,095200,14173476,588,588,588,588,15
|
|
20230720,095100,14164656,588,588,588,588,6
|
|
20230720,095000,14161128,588,588,588,588,0
|
|
20230720,094900,14161128,588,588,588,588,0
|
|
20230720,094800,14161128,588,588,588,588,5
|
|
20230720,094700,14158188,589,587,589,587,7
|
|
20230720,094600,14154069,587,587,587,587,0
|
|
20230720,094500,14154069,587,587,587,587,1000
|
|
20230720,094400,13567069,587,590,590,587,1010
|
|
20230720,094300,12974169,590,590,590,590,0
|
|
20230720,094200,12974169,590,590,590,590,0
|
|
20230720,094100,12974169,590,590,590,590,0
|
|
20230720,094000,12974169,590,590,590,590,162
|
|
20230720,093900,12878589,590,590,590,590,9
|
|
20230720,093800,12873279,590,590,590,590,5
|
|
20230720,093700,12870329,590,590,590,590,9
|
|
20230720,093600,12865019,587,587,587,587,0
|
|
20230720,093500,12865019,587,590,590,587,6222
|
|
20230720,093400,9211833,588,590,590,588,901
|
|
20230720,093300,8682043,590,590,590,590,0
|
|
20230720,093200,8682043,590,590,590,590,210
|
|
20230720,093100,8558143,590,590,590,590,5
|
|
20230720,093000,8555193,590,590,590,590,0
|
|
20230720,092900,8555193,590,588,590,588,58
|
|
20230720,092800,8521087,588,588,588,588,0
|
|
20230720,092700,8521087,588,588,588,588,60
|
|
20230720,092600,8485807,588,588,588,588,0
|
|
20230720,092500,8485807,588,588,588,588,5402
|
|
20230720,092400,5309431,589,589,589,589,0
|
|
20230720,092300,5309431,589,589,589,589,905
|
|
20230720,092200,4776386,589,589,589,589,100
|
|
20230720,092100,4717486,590,590,590,590,0
|
|
20230720,092000,4717486,590,590,590,590,2
|
|
20230720,091900,4716306,592,592,592,592,0
|
|
20230720,091800,4716306,592,592,592,592,0
|
|
20230720,091700,4716306,592,592,592,592,0
|
|
20230720,091600,4716306,592,592,592,592,0
|
|
20230720,091500,4716306,592,592,592,592,0
|
|
20230720,091400,4716306,592,592,592,592,5
|
|
20230720,091300,4713346,592,592,592,592,0
|
|
20230720,091200,4713346,592,592,592,592,0
|
|
20230720,091100,4713346,592,592,592,592,0
|
|
20230720,091000,4713346,592,592,592,592,0
|
|
20230720,090900,4713346,592,592,592,592,0
|
|
20230720,090800,4713346,592,592,592,592,0
|
|
20230720,090700,4713346,592,592,592,592,6
|
|
20230720,090600,4709794,587,588,588,587,1959
|
|
20230720,090500,3559725,588,591,591,588,1163
|
|
20230720,090400,2872706,591,591,591,591,32
|
|
20230720,090300,2853794,591,591,591,591,0
|
|
20230720,090200,2853794,591,591,591,591,2812
|
|
20230720,090100,1191902,589,589,589,589,26
|
|
20230720,090000,1176588,588,588,588,588,2001
|