584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184100,157330245,595,595,595,595,3269
|
|
20230721,184000,157330245,595,595,595,595,0
|
|
20230721,183900,157330245,595,595,595,595,0
|
|
20230721,183800,157330245,595,595,595,595,0
|
|
20230721,183700,157330245,595,595,595,595,0
|
|
20230721,183600,157330245,595,595,595,595,0
|
|
20230721,183500,157330245,595,595,595,595,0
|
|
20230721,183400,157330245,595,595,595,595,0
|
|
20230721,183300,157330245,595,595,595,595,0
|
|
20230721,183200,157330245,595,595,595,595,0
|
|
20230721,183100,157330245,595,595,595,595,0
|
|
20230721,183000,157330245,595,595,595,595,0
|
|
20230721,182900,157330245,595,595,595,595,0
|
|
20230721,182800,157330245,595,595,595,595,0
|
|
20230721,182700,157330245,595,595,595,595,0
|
|
20230721,182600,157330245,595,595,595,595,0
|
|
20230721,182500,157330245,595,595,595,595,0
|
|
20230721,182400,157330245,595,595,595,595,0
|
|
20230721,182300,157330245,595,595,595,595,0
|
|
20230721,182200,157330245,595,595,595,595,0
|
|
20230721,182100,157330245,595,595,595,595,0
|
|
20230721,182000,157330245,595,595,595,595,0
|
|
20230721,181900,157330245,595,595,595,595,0
|
|
20230721,181800,157330245,595,595,595,595,0
|
|
20230721,181700,157330245,595,595,595,595,0
|
|
20230721,181600,157330245,595,595,595,595,0
|
|
20230721,181500,157330245,595,595,595,595,0
|
|
20230721,181400,157330245,595,595,595,595,0
|
|
20230721,181300,157330245,595,595,595,595,0
|
|
20230721,181200,157330245,595,595,595,595,0
|
|
20230721,181100,157330245,595,595,595,595,3269
|
|
20230721,181000,157330245,595,595,595,595,0
|
|
20230721,180900,157330245,595,595,595,595,0
|
|
20230721,180800,157330245,595,595,595,595,0
|
|
20230721,180700,157330245,595,595,595,595,0
|
|
20230721,180600,157330245,595,595,595,595,0
|
|
20230721,180500,157330245,595,595,595,595,0
|
|
20230721,180400,157330245,595,595,595,595,0
|
|
20230721,180300,157330245,595,595,595,595,0
|
|
20230721,180200,157330245,595,595,595,595,0
|
|
20230721,180100,157330245,595,595,595,595,0
|
|
20230721,180000,157330245,595,595,595,595,0
|
|
20230721,175900,157330245,595,595,595,595,0
|
|
20230721,175800,157330245,595,595,595,595,0
|
|
20230721,175700,157330245,595,595,595,595,0
|
|
20230721,175600,157330245,595,595,595,595,0
|
|
20230721,175500,157330245,595,595,595,595,0
|
|
20230721,175400,157330245,595,595,595,595,0
|
|
20230721,175300,157330245,595,595,595,595,0
|
|
20230721,175200,157330245,595,595,595,595,0
|
|
20230721,175100,157330245,595,595,595,595,0
|
|
20230721,175000,157330245,595,595,595,595,0
|
|
20230721,174900,157330245,595,595,595,595,0
|
|
20230721,174800,157330245,595,595,595,595,0
|
|
20230721,174700,157330245,595,595,595,595,0
|
|
20230721,174600,157330245,595,595,595,595,0
|
|
20230721,174500,157330245,595,595,595,595,0
|
|
20230721,174400,157330245,595,595,595,595,0
|
|
20230721,174300,157330245,595,595,595,595,0
|
|
20230721,174200,157330245,595,595,595,595,0
|
|
20230721,174100,157330245,595,595,595,595,3269
|
|
20230721,174000,157330245,595,595,595,595,0
|
|
20230721,173900,157330245,595,595,595,595,0
|
|
20230721,173800,157330245,595,595,595,595,0
|
|
20230721,173700,157330245,595,595,595,595,0
|
|
20230721,173600,157330245,595,595,595,595,0
|
|
20230721,173500,157330245,595,595,595,595,0
|
|
20230721,173400,157330245,595,595,595,595,0
|
|
20230721,173300,157330245,595,595,595,595,0
|
|
20230721,173200,157330245,595,595,595,595,0
|
|
20230721,173100,157330245,595,595,595,595,0
|
|
20230721,173000,157330245,595,595,595,595,0
|
|
20230721,172900,157330245,595,595,595,595,0
|
|
20230721,172800,157330245,595,595,595,595,0
|
|
20230721,172700,157330245,595,595,595,595,0
|
|
20230721,172600,157330245,595,595,595,595,0
|
|
20230721,172500,157330245,595,595,595,595,0
|
|
20230721,172400,157330245,595,595,595,595,0
|
|
20230721,172300,157330245,595,595,595,595,0
|
|
20230721,172200,157330245,595,595,595,595,0
|
|
20230721,172100,157330245,595,595,595,595,0
|
|
20230721,172000,157330245,595,595,595,595,0
|
|
20230721,171900,157330245,595,595,595,595,0
|
|
20230721,171800,157330245,595,595,595,595,0
|
|
20230721,171700,157330245,595,595,595,595,0
|
|
20230721,171600,157330245,595,595,595,595,0
|
|
20230721,171500,157330245,595,595,595,595,0
|
|
20230721,171400,157330245,595,595,595,595,0
|
|
20230721,171300,157330245,595,595,595,595,0
|
|
20230721,171200,157330245,595,595,595,595,0
|
|
20230721,171100,157330245,595,595,595,595,3269
|
|
20230721,171000,157330245,595,595,595,595,0
|
|
20230721,170900,157330245,595,595,595,595,0
|
|
20230721,170800,157330245,595,595,595,595,0
|
|
20230721,170700,157330245,595,595,595,595,0
|
|
20230721,170600,157330245,595,595,595,595,0
|
|
20230721,170500,157330245,595,595,595,595,0
|
|
20230721,170400,157330245,595,595,595,595,0
|
|
20230721,170300,157330245,595,595,595,595,0
|
|
20230721,170200,157330245,595,595,595,595,0
|
|
20230721,170100,157330245,595,595,595,595,0
|
|
20230721,170000,157330245,595,595,595,595,0
|
|
20230721,165900,157330245,595,595,595,595,0
|
|
20230721,165800,157330245,595,595,595,595,0
|
|
20230721,165700,157330245,595,595,595,595,0
|
|
20230721,165600,157330245,595,595,595,595,0
|
|
20230721,165500,157330245,595,595,595,595,0
|
|
20230721,165400,157330245,595,595,595,595,0
|
|
20230721,165300,157330245,595,595,595,595,0
|
|
20230721,165200,157330245,595,595,595,595,0
|
|
20230721,165100,157330245,595,595,595,595,0
|
|
20230721,165000,157330245,595,595,595,595,0
|
|
20230721,164900,157330245,595,595,595,595,0
|
|
20230721,164800,157330245,595,595,595,595,0
|
|
20230721,164700,157330245,595,595,595,595,0
|
|
20230721,164600,157330245,595,595,595,595,0
|
|
20230721,164500,157330245,595,595,595,595,0
|
|
20230721,164400,157330245,595,595,595,595,0
|
|
20230721,164300,157330245,595,595,595,595,0
|
|
20230721,164200,157330245,595,595,595,595,0
|
|
20230721,164100,157330245,595,595,595,595,3269
|
|
20230721,164000,157330245,595,595,595,595,0
|
|
20230721,163900,157330245,595,595,595,595,0
|
|
20230721,163800,157330245,595,595,595,595,0
|
|
20230721,163700,157330245,595,595,595,595,0
|
|
20230721,163600,157330245,595,595,595,595,0
|
|
20230721,163500,157330245,595,595,595,595,0
|
|
20230721,163400,157330245,595,595,595,595,0
|
|
20230721,163300,157330245,595,595,595,595,0
|
|
20230721,163200,157330245,595,595,595,595,0
|
|
20230721,163100,157330245,595,595,595,595,0
|
|
20230721,163000,157330245,595,595,595,595,0
|
|
20230721,162900,157330245,595,595,595,595,0
|
|
20230721,162800,157330245,595,595,595,595,0
|
|
20230721,162700,157330245,595,595,595,595,0
|
|
20230721,162600,157330245,595,595,595,595,0
|
|
20230721,162500,157330245,595,595,595,595,0
|
|
20230721,162400,157330245,595,595,595,595,0
|
|
20230721,162300,157330245,595,595,595,595,0
|
|
20230721,162200,157330245,595,595,595,595,0
|
|
20230721,162100,157330245,595,595,595,595,0
|
|
20230721,162000,157330245,595,595,595,595,0
|
|
20230721,161900,157330245,595,595,595,595,0
|
|
20230721,161800,157330245,595,595,595,595,0
|
|
20230721,161700,157330245,595,595,595,595,0
|
|
20230721,161600,157330245,595,595,595,595,0
|
|
20230721,161500,157330245,595,595,595,595,0
|
|
20230721,161400,157330245,595,595,595,595,0
|
|
20230721,161300,157330245,595,595,595,595,0
|
|
20230721,161200,157330245,595,595,595,595,0
|
|
20230721,161100,157330245,595,595,595,595,3269
|
|
20230721,161000,157330245,595,595,595,595,0
|
|
20230721,160900,157330245,595,595,595,595,0
|
|
20230721,160800,157330245,595,595,595,595,0
|
|
20230721,160700,157330245,595,595,595,595,0
|
|
20230721,160600,157330245,595,595,595,595,0
|
|
20230721,160500,157330245,595,595,595,595,0
|
|
20230721,160400,157330245,595,595,595,595,0
|
|
20230721,160300,157330245,595,595,595,595,0
|
|
20230721,160200,157330245,595,595,595,595,0
|
|
20230721,160100,157330245,595,595,595,595,0
|
|
20230721,160000,157330245,595,595,595,595,0
|
|
20230721,155900,157330245,595,595,595,595,0
|
|
20230721,155800,157330245,595,595,595,595,0
|
|
20230721,155700,157330245,595,595,595,595,0
|
|
20230721,155600,157330245,595,595,595,595,0
|
|
20230721,155500,157330245,595,595,595,595,0
|
|
20230721,155400,157330245,595,595,595,595,0
|
|
20230721,155300,157330245,595,595,595,595,0
|
|
20230721,155200,157330245,595,595,595,595,0
|
|
20230721,155100,157330245,595,595,595,595,0
|
|
20230721,155000,157330245,595,595,595,595,0
|
|
20230721,154900,157330245,595,595,595,595,0
|
|
20230721,154800,157330245,595,595,595,595,0
|
|
20230721,154700,157330245,595,595,595,595,0
|
|
20230721,154600,157330245,595,595,595,595,0
|
|
20230721,154500,157330245,595,595,595,595,0
|
|
20230721,154400,157330245,595,595,595,595,0
|
|
20230721,154300,157330245,595,595,595,595,0
|
|
20230721,154200,157330245,595,595,595,595,0
|
|
20230721,154100,157330245,595,595,595,595,3269
|
|
20230721,154000,157330245,595,595,595,595,0
|
|
20230721,153900,157330245,595,595,595,595,0
|
|
20230721,153800,157330245,595,595,595,595,0
|
|
20230721,153700,157330245,595,595,595,595,0
|
|
20230721,153600,157330245,595,595,595,595,0
|
|
20230721,153500,157330245,595,595,595,595,0
|
|
20230721,153400,157330245,595,595,595,595,0
|
|
20230721,153300,157330245,595,595,595,595,0
|
|
20230721,153200,157330245,595,595,595,595,0
|
|
20230721,153100,157330245,595,595,595,595,0
|
|
20230721,153000,157330245,595,595,595,595,3269
|
|
20230721,152900,155385190,592,592,592,592,0
|
|
20230721,152800,155385190,592,592,592,592,0
|
|
20230721,152700,155385190,592,592,592,592,0
|
|
20230721,152600,155385190,592,592,592,592,0
|
|
20230721,152500,155385190,592,592,592,592,0
|
|
20230721,152400,155385190,592,592,592,592,0
|
|
20230721,152300,155385190,592,592,592,592,0
|
|
20230721,152200,155385190,592,592,592,592,0
|
|
20230721,152100,155385190,592,592,592,592,0
|
|
20230721,152000,155385190,592,592,592,592,0
|
|
20230721,151900,155385190,592,592,592,592,0
|
|
20230721,151800,155385190,592,593,593,592,220
|
|
20230721,151700,155254930,593,593,593,593,0
|
|
20230721,151600,155254930,593,593,593,593,84
|
|
20230721,151500,155205118,594,594,594,594,0
|
|
20230721,151400,155205118,594,594,594,594,0
|
|
20230721,151300,155205118,594,594,594,594,0
|
|
20230721,151200,155205118,594,594,594,594,11
|
|
20230721,151100,155198584,594,594,594,594,0
|
|
20230721,151000,155198584,594,594,594,594,0
|
|
20230721,150900,155198584,594,594,594,594,6
|
|
20230721,150800,155195020,594,594,594,594,0
|
|
20230721,150700,155195020,594,594,594,594,6
|
|
20230721,150600,155191456,594,594,594,594,74
|
|
20230721,150500,155147500,594,594,594,594,86
|
|
20230721,150400,155096416,594,594,594,591,1881
|
|
20230721,150300,153984331,594,594,595,594,299
|
|
20230721,150200,153806475,594,594,594,594,2
|
|
20230721,150100,153805287,593,593,593,593,54
|
|
20230721,150000,153773265,594,594,594,594,0
|
|
20230721,145900,153773265,594,594,594,594,0
|
|
20230721,145800,153773265,594,594,594,594,0
|
|
20230721,145700,153773265,594,594,594,594,0
|
|
20230721,145600,153773265,594,594,594,594,0
|
|
20230721,145500,153773265,594,594,594,594,382
|
|
20230721,145400,153546357,594,594,594,594,0
|
|
20230721,145300,153546357,594,594,594,594,6
|
|
20230721,145200,153542793,594,594,594,594,91
|
|
20230721,145100,153488739,594,594,594,594,93
|
|
20230721,145000,153433497,594,594,594,594,1094
|
|
20230721,144900,152783661,594,594,594,594,198
|
|
20230721,144800,152666049,594,594,594,594,58
|
|
20230721,144700,152631597,595,595,595,595,0
|
|
20230721,144600,152631597,595,595,595,595,0
|
|
20230721,144500,152631597,595,595,595,595,0
|
|
20230721,144400,152631597,595,595,595,595,0
|
|
20230721,144300,152631597,595,595,595,595,1
|
|
20230721,144200,152631002,595,595,595,595,1
|
|
20230721,144100,152630407,594,594,594,594,2
|
|
20230721,144000,152629219,594,594,594,594,9
|
|
20230721,143900,152623873,594,594,594,594,52
|
|
20230721,143800,152592985,594,594,594,594,63
|
|
20230721,143700,152555563,594,595,595,594,12
|
|
20230721,143600,152548433,595,595,595,595,336
|
|
20230721,143500,152348513,594,594,594,594,0
|
|
20230721,143400,152348513,594,594,594,594,1
|
|
20230721,143300,152347919,594,594,594,594,1
|
|
20230721,143200,152347325,594,594,594,594,41
|
|
20230721,143100,152322971,594,594,594,594,0
|
|
20230721,143000,152322971,594,594,594,594,0
|
|
20230721,142900,152322971,594,594,594,594,0
|
|
20230721,142800,152322971,594,594,594,594,0
|
|
20230721,142700,152322971,594,594,594,594,0
|
|
20230721,142600,152322971,594,594,594,594,0
|
|
20230721,142500,152322971,594,594,594,594,0
|
|
20230721,142400,152322971,594,594,594,594,0
|
|
20230721,142300,152322971,594,594,594,594,0
|
|
20230721,142200,152322971,594,593,594,593,2
|
|
20230721,142100,152321784,592,592,592,592,0
|
|
20230721,142000,152321784,592,592,592,592,19
|
|
20230721,141900,152310536,592,594,594,592,12
|
|
20230721,141800,152303429,593,593,593,593,5
|
|
20230721,141700,152300464,593,595,595,593,162
|
|
20230721,141600,152204239,595,595,595,595,700
|
|
20230721,141500,151787739,595,595,595,595,0
|
|
20230721,141400,151787739,595,595,595,595,22
|
|
20230721,141300,151774649,596,596,596,596,0
|
|
20230721,141200,151774649,596,596,596,596,0
|
|
20230721,141100,151774649,596,596,596,596,0
|
|
20230721,141000,151774649,596,596,596,596,0
|
|
20230721,140900,151774649,596,596,596,596,0
|
|
20230721,140800,151774649,596,596,596,596,0
|
|
20230721,140700,151774649,596,596,596,596,0
|
|
20230721,140600,151774649,596,596,596,596,0
|
|
20230721,140500,151774649,596,596,596,596,0
|
|
20230721,140400,151774649,596,596,596,596,0
|
|
20230721,140300,151774649,596,596,596,596,0
|
|
20230721,140200,151774649,596,596,596,596,0
|
|
20230721,140100,151774649,596,595,596,595,900
|
|
20230721,140000,151238400,595,595,595,595,10
|
|
20230721,135900,151232450,596,593,596,593,1501
|
|
20230721,135800,150339022,592,592,592,592,101
|
|
20230721,135700,150279230,593,593,593,592,1603
|
|
20230721,135600,149329924,593,593,593,593,2
|
|
20230721,135500,149328738,593,593,593,593,0
|
|
20230721,135400,149328738,593,593,593,593,3
|
|
20230721,135300,149326959,593,593,593,593,0
|
|
20230721,135200,149326959,593,593,593,593,10
|
|
20230721,135100,149321029,593,593,593,593,14
|
|
20230721,135000,149312727,593,593,593,593,0
|
|
20230721,134900,149312727,593,593,593,593,0
|
|
20230721,134800,149312727,593,593,593,593,0
|
|
20230721,134700,149312727,593,593,593,593,0
|
|
20230721,134600,149312727,593,593,593,593,124
|
|
20230721,134500,149239195,590,590,590,590,393
|
|
20230721,134400,149007325,590,590,590,590,0
|
|
20230721,134300,149007325,590,590,590,590,0
|
|
20230721,134200,149007325,590,590,590,589,4664
|
|
20230721,134100,146258923,589,597,597,588,1099
|
|
20230721,134000,145609925,597,595,597,595,68
|
|
20230721,133900,145569397,598,598,598,595,835
|
|
20230721,133800,145072257,597,600,600,597,97
|
|
20230721,133700,145014210,600,601,601,600,376
|
|
20230721,133600,144788589,601,601,602,601,1300
|
|
20230721,133500,144007256,610,609,610,609,104
|
|
20230721,133400,143943918,611,610,611,609,66
|
|
20230721,133300,143903699,611,610,613,609,7257
|
|
20230721,133200,139476492,609,600,610,600,30393
|
|
20230721,133100,121045033,600,594,600,594,17248
|
|
20230721,133000,110774251,592,591,593,591,3241
|
|
20230721,132900,108856624,591,591,594,591,74183
|
|
20230721,132800,64947921,591,588,591,588,18761
|
|
20230721,132700,53863170,591,590,591,590,940
|
|
20230721,132600,53307632,588,588,588,588,0
|
|
20230721,132500,53307632,588,588,588,588,300
|
|
20230721,132400,53131232,588,591,591,588,1129
|
|
20230721,132300,52463996,591,590,591,590,18872
|
|
20230721,132200,41325272,589,589,589,589,0
|
|
20230721,132100,41325272,589,589,589,589,0
|
|
20230721,132000,41325272,589,589,589,589,10000
|
|
20230721,131900,35435272,589,589,589,589,0
|
|
20230721,131800,35435272,589,589,589,589,10
|
|
20230721,131700,35429382,589,589,589,589,0
|
|
20230721,131600,35429382,589,589,589,589,0
|
|
20230721,131500,35429382,589,589,589,589,0
|
|
20230721,131400,35429382,589,589,589,589,0
|
|
20230721,131300,35429382,589,589,589,589,0
|
|
20230721,131200,35429382,589,589,589,589,0
|
|
20230721,131100,35429382,589,589,589,589,0
|
|
20230721,131000,35429382,589,589,589,589,3
|
|
20230721,130900,35427615,588,588,588,588,115
|
|
20230721,130800,35359995,588,588,588,588,0
|
|
20230721,130700,35359995,588,588,588,588,0
|
|
20230721,130600,35359995,588,588,588,588,0
|
|
20230721,130500,35359995,588,588,588,588,120
|
|
20230721,130400,35289435,587,587,587,587,0
|
|
20230721,130300,35289435,587,587,587,587,0
|
|
20230721,130200,35289435,587,587,587,587,0
|
|
20230721,130100,35289435,587,587,587,587,0
|
|
20230721,130000,35289435,587,587,587,587,0
|
|
20230721,125900,35289435,587,587,587,587,0
|
|
20230721,125800,35289435,587,587,587,587,0
|
|
20230721,125700,35289435,587,587,587,587,0
|
|
20230721,125600,35289435,587,587,587,587,0
|
|
20230721,125500,35289435,587,587,587,587,0
|
|
20230721,125400,35289435,587,587,587,587,558
|
|
20230721,125300,34961889,588,588,588,588,10
|
|
20230721,125200,34956009,588,588,588,588,0
|
|
20230721,125100,34956009,588,588,588,588,1
|
|
20230721,125000,34955421,589,589,589,589,0
|
|
20230721,124900,34955421,589,589,589,589,0
|
|
20230721,124800,34955421,589,589,589,589,0
|
|
20230721,124700,34955421,589,589,589,589,2
|
|
20230721,124600,34954243,589,589,589,589,0
|
|
20230721,124500,34954243,589,589,589,589,0
|
|
20230721,124400,34954243,589,589,589,589,0
|
|
20230721,124300,34954243,589,589,589,589,0
|
|
20230721,124200,34954243,589,589,589,589,0
|
|
20230721,124100,34954243,589,589,589,589,0
|
|
20230721,124000,34954243,589,589,589,589,0
|
|
20230721,123900,34954243,589,589,589,589,0
|
|
20230721,123800,34954243,589,589,589,589,13
|
|
20230721,123700,34946586,589,589,589,589,0
|
|
20230721,123600,34946586,589,589,589,589,1000
|
|
20230721,123500,34357586,588,588,588,588,460
|
|
20230721,123400,34087106,588,588,588,588,0
|
|
20230721,123300,34087106,588,588,588,588,0
|
|
20230721,123200,34087106,588,588,588,588,100
|
|
20230721,123100,34028306,588,588,588,588,0
|
|
20230721,123000,34028306,588,588,588,588,0
|
|
20230721,122900,34028306,588,588,588,588,0
|
|
20230721,122800,34028306,588,588,588,588,0
|
|
20230721,122700,34028306,588,588,588,588,0
|
|
20230721,122600,34028306,588,588,588,588,5
|
|
20230721,122500,34025366,588,588,588,588,0
|
|
20230721,122400,34025366,588,588,588,588,2
|
|
20230721,122300,34024190,588,588,588,588,0
|
|
20230721,122200,34024190,588,588,588,588,2
|
|
20230721,122100,34023014,588,588,588,588,0
|
|
20230721,122000,34023014,588,588,588,588,0
|
|
20230721,121900,34023014,588,588,588,588,20
|
|
20230721,121800,34011254,588,588,588,588,0
|
|
20230721,121700,34011254,588,588,588,588,0
|
|
20230721,121600,34011254,588,588,588,588,0
|
|
20230721,121500,34011254,588,588,588,588,0
|
|
20230721,121400,34011254,588,588,588,588,0
|
|
20230721,121300,34011254,588,588,588,588,0
|
|
20230721,121200,34011254,588,588,588,588,10
|
|
20230721,121100,34005374,588,588,588,588,0
|
|
20230721,121000,34005374,588,588,588,588,0
|
|
20230721,120900,34005374,588,588,588,588,0
|
|
20230721,120800,34005374,588,588,588,588,0
|
|
20230721,120700,34005374,588,588,588,588,3
|
|
20230721,120600,34003610,588,587,588,587,105
|
|
20230721,120500,33941875,588,588,588,588,1
|
|
20230721,120400,33941287,587,588,588,587,1002
|
|
20230721,120300,33352113,588,588,588,588,0
|
|
20230721,120200,33352113,588,588,588,588,0
|
|
20230721,120100,33352113,588,588,588,588,0
|
|
20230721,120000,33352113,588,588,588,588,0
|
|
20230721,115900,33352113,588,588,588,588,0
|
|
20230721,115800,33352113,588,588,588,588,0
|
|
20230721,115700,33352113,588,588,588,588,0
|
|
20230721,115600,33352113,588,588,588,588,0
|
|
20230721,115500,33352113,588,588,588,588,0
|
|
20230721,115400,33352113,588,588,588,588,0
|
|
20230721,115300,33352113,588,588,588,588,0
|
|
20230721,115200,33352113,588,588,588,588,0
|
|
20230721,115100,33352113,588,588,588,588,1
|
|
20230721,115000,33351525,587,587,587,587,2
|
|
20230721,114900,33350351,588,588,588,588,0
|
|
20230721,114800,33350351,588,588,588,588,1
|
|
20230721,114700,33349763,588,588,588,588,0
|
|
20230721,114600,33349763,588,588,588,588,0
|
|
20230721,114500,33349763,588,588,588,588,0
|
|
20230721,114400,33349763,588,588,588,588,0
|
|
20230721,114300,33349763,588,588,588,588,1
|
|
20230721,114200,33349175,584,584,584,584,0
|
|
20230721,114100,33349175,584,584,584,584,0
|
|
20230721,114000,33349175,584,584,584,584,0
|
|
20230721,113900,33349175,584,584,584,584,497
|
|
20230721,113800,33058927,585,585,585,585,2126
|
|
20230721,113700,31815217,585,585,585,585,238
|
|
20230721,113600,31675987,585,585,585,585,0
|
|
20230721,113500,31675987,585,585,585,585,3
|
|
20230721,113400,31674232,586,587,587,586,5741
|
|
20230721,113300,28309985,589,589,589,589,0
|
|
20230721,113200,28309985,589,589,589,589,0
|
|
20230721,113100,28309985,589,589,589,589,0
|
|
20230721,113000,28309985,589,589,589,589,0
|
|
20230721,112900,28309985,589,589,589,589,0
|
|
20230721,112800,28309985,589,589,589,589,0
|
|
20230721,112700,28309985,589,589,589,589,10
|
|
20230721,112600,28304095,589,589,589,589,0
|
|
20230721,112500,28304095,589,589,589,589,0
|
|
20230721,112400,28304095,589,589,589,589,0
|
|
20230721,112300,28304095,589,589,589,589,1000
|
|
20230721,112200,27715095,587,587,587,587,0
|
|
20230721,112100,27715095,587,587,587,587,0
|
|
20230721,112000,27715095,587,587,587,587,0
|
|
20230721,111900,27715095,587,587,587,587,0
|
|
20230721,111800,27715095,587,587,587,587,0
|
|
20230721,111700,27715095,587,587,587,587,0
|
|
20230721,111600,27715095,587,587,587,587,0
|
|
20230721,111500,27715095,587,587,587,587,0
|
|
20230721,111400,27715095,587,587,587,587,0
|
|
20230721,111300,27715095,587,587,587,587,15
|
|
20230721,111200,27706290,587,587,587,587,400
|
|
20230721,111100,27471490,587,587,587,587,0
|
|
20230721,111000,27471490,587,589,589,587,120
|
|
20230721,110900,27401032,589,589,589,589,9
|
|
20230721,110800,27395731,589,588,589,588,10
|
|
20230721,110700,27389842,587,587,587,587,0
|
|
20230721,110600,27389842,587,587,587,587,0
|
|
20230721,110500,27389842,587,587,587,587,0
|
|
20230721,110400,27389842,587,587,587,587,4
|
|
20230721,110300,27387494,587,587,587,587,0
|
|
20230721,110200,27387494,587,587,587,587,2
|
|
20230721,110100,27386320,587,587,587,587,0
|
|
20230721,110000,27386320,587,587,587,587,0
|
|
20230721,105900,27386320,587,587,587,587,0
|
|
20230721,105800,27386320,587,587,587,587,0
|
|
20230721,105700,27386320,587,587,587,587,49
|
|
20230721,105600,27357557,587,587,587,587,0
|
|
20230721,105500,27357557,587,587,587,587,1
|
|
20230721,105400,27356970,587,587,587,587,0
|
|
20230721,105300,27356970,587,588,588,587,153
|
|
20230721,105200,27267150,588,588,588,588,100
|
|
20230721,105100,27208350,589,589,589,589,0
|
|
20230721,105000,27208350,589,589,589,589,0
|
|
20230721,104900,27208350,589,589,589,589,0
|
|
20230721,104800,27208350,589,589,589,589,10
|
|
20230721,104700,27202460,588,588,588,588,20
|
|
20230721,104600,27190700,588,588,588,588,105
|
|
20230721,104500,27128960,588,588,588,588,0
|
|
20230721,104400,27128960,588,588,588,588,0
|
|
20230721,104300,27128960,588,588,588,588,0
|
|
20230721,104200,27128960,588,588,588,588,0
|
|
20230721,104100,27128960,588,588,588,588,0
|
|
20230721,104000,27128960,588,588,588,588,0
|
|
20230721,103900,27128960,588,588,588,588,0
|
|
20230721,103800,27128960,588,588,588,588,0
|
|
20230721,103700,27128960,588,588,588,588,0
|
|
20230721,103600,27128960,588,588,588,588,0
|
|
20230721,103500,27128960,588,588,588,588,0
|
|
20230721,103400,27128960,588,588,588,588,28
|
|
20230721,103300,27112496,588,589,589,588,515
|
|
20230721,103200,26809176,588,588,588,588,5
|
|
20230721,103100,26806236,589,589,589,589,1
|
|
20230721,103000,26805647,589,589,589,589,0
|
|
20230721,102900,26805647,589,589,589,589,0
|
|
20230721,102800,26805647,589,589,589,582,25010
|
|
20230721,102700,12170973,589,589,589,589,0
|
|
20230721,102600,12170973,589,589,589,589,0
|
|
20230721,102500,12170973,589,589,589,589,0
|
|
20230721,102400,12170973,589,589,589,589,0
|
|
20230721,102300,12170973,589,589,589,589,340
|
|
20230721,102200,11970713,588,588,588,588,0
|
|
20230721,102100,11970713,588,588,588,588,0
|
|
20230721,102000,11970713,588,588,588,588,0
|
|
20230721,101900,11970713,588,588,588,588,0
|
|
20230721,101800,11970713,588,588,588,588,0
|
|
20230721,101700,11970713,588,590,590,588,2050
|
|
20230721,101600,10764882,590,590,590,590,0
|
|
20230721,101500,10764882,590,590,590,590,0
|
|
20230721,101400,10764882,590,590,590,590,85
|
|
20230721,101300,10714732,590,590,590,590,0
|
|
20230721,101200,10714732,590,590,590,590,0
|
|
20230721,101100,10714732,590,590,590,590,1
|
|
20230721,101000,10714142,589,589,589,589,0
|
|
20230721,100900,10714142,589,589,589,589,0
|
|
20230721,100800,10714142,589,589,589,589,0
|
|
20230721,100700,10714142,589,590,590,589,17
|
|
20230721,100600,10704128,589,590,591,589,1458
|
|
20230721,100500,9844907,591,591,591,591,100
|
|
20230721,100400,9785807,591,591,591,591,0
|
|
20230721,100300,9785807,591,591,591,591,15
|
|
20230721,100200,9776942,591,592,592,591,1001
|
|
20230721,100100,9185350,592,592,592,592,0
|
|
20230721,100000,9185350,592,592,592,592,1
|
|
20230721,095900,9184758,591,591,591,591,1000
|
|
20230721,095800,8593758,592,591,592,591,817
|
|
20230721,095700,8110902,590,590,590,590,0
|
|
20230721,095600,8110902,590,590,590,590,59
|
|
20230721,095500,8076092,590,590,590,590,34
|
|
20230721,095400,8056032,591,591,591,591,0
|
|
20230721,095300,8056032,591,591,591,591,100
|
|
20230721,095200,7996932,591,591,591,591,1
|
|
20230721,095100,7996341,591,591,591,591,316
|
|
20230721,095000,7809585,590,590,590,590,200
|
|
20230721,094900,7691585,590,590,590,590,917
|
|
20230721,094800,7150555,589,589,589,589,0
|
|
20230721,094700,7150555,589,589,589,589,0
|
|
20230721,094600,7150555,589,589,589,589,0
|
|
20230721,094500,7150555,589,589,589,589,0
|
|
20230721,094400,7150555,589,589,589,589,0
|
|
20230721,094300,7150555,589,589,589,589,0
|
|
20230721,094200,7150555,589,589,589,589,3087
|
|
20230721,094100,5332312,589,589,589,589,0
|
|
20230721,094000,5332312,589,589,589,589,20
|
|
20230721,093900,5320532,589,588,589,588,41
|
|
20230721,093800,5296384,588,589,589,588,279
|
|
20230721,093700,5132216,589,589,589,589,110
|
|
20230721,093600,5067426,589,589,589,589,200
|
|
20230721,093500,4949626,589,589,589,589,122
|
|
20230721,093400,4877768,589,589,589,589,2
|
|
20230721,093300,4876590,589,589,589,589,0
|
|
20230721,093200,4876590,589,589,589,588,247
|
|
20230721,093100,4731152,589,589,589,589,1
|
|
20230721,093000,4730563,589,589,589,589,0
|
|
20230721,092900,4730563,589,589,589,589,0
|
|
20230721,092800,4730563,589,589,589,589,0
|
|
20230721,092700,4730563,589,589,589,589,0
|
|
20230721,092600,4730563,589,589,589,589,0
|
|
20230721,092500,4730563,589,589,589,589,0
|
|
20230721,092400,4730563,589,589,589,589,40
|
|
20230721,092300,4707003,589,589,589,589,0
|
|
20230721,092200,4707003,589,589,589,589,0
|
|
20230721,092100,4707003,589,589,589,589,752
|
|
20230721,092000,4264075,589,589,589,589,7
|
|
20230721,091900,4259952,588,588,588,588,0
|
|
20230721,091800,4259952,588,588,588,588,200
|
|
20230721,091700,4142352,589,589,589,589,0
|
|
20230721,091600,4142352,589,589,589,589,293
|
|
20230721,091500,3969775,589,590,590,589,8
|
|
20230721,091400,3965060,590,590,590,590,88
|
|
20230721,091300,3913140,590,590,590,590,33
|
|
20230721,091200,3893670,588,588,588,588,0
|
|
20230721,091100,3893670,588,589,589,588,82
|
|
20230721,091000,3845378,590,590,590,590,200
|
|
20230721,090900,3727378,589,589,589,589,2268
|
|
20230721,090800,2391526,589,589,589,589,200
|
|
20230721,090700,2273726,590,590,590,590,773
|
|
20230721,090600,1817656,590,591,591,590,2164
|
|
20230721,090500,538831,592,592,592,592,506
|
|
20230721,090400,239279,593,593,593,593,11
|
|
20230721,090300,232756,593,593,593,593,0
|
|
20230721,090200,232756,593,593,593,593,0
|
|
20230721,090100,232756,593,593,593,593,0
|
|
20230721,090000,232756,593,592,593,592,393
|