591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184800,32928482,580,580,580,580,1516
|
|
20230710,184700,32928482,580,580,580,580,0
|
|
20230710,184600,32928482,580,580,580,580,0
|
|
20230710,184500,32928482,580,580,580,580,0
|
|
20230710,184400,32928482,580,580,580,580,0
|
|
20230710,184300,32928482,580,580,580,580,0
|
|
20230710,184200,32928482,580,580,580,580,0
|
|
20230710,184100,32928482,580,580,580,580,0
|
|
20230710,184000,32928482,580,580,580,580,0
|
|
20230710,183900,32928482,580,580,580,580,0
|
|
20230710,183800,32928482,580,580,580,580,0
|
|
20230710,183700,32928482,580,580,580,580,0
|
|
20230710,183600,32928482,580,580,580,580,0
|
|
20230710,183500,32928482,580,580,580,580,0
|
|
20230710,183400,32928482,580,580,580,580,0
|
|
20230710,183300,32928482,580,580,580,580,0
|
|
20230710,183200,32928482,580,580,580,580,0
|
|
20230710,183100,32928482,580,580,580,580,0
|
|
20230710,183000,32928482,580,580,580,580,0
|
|
20230710,182900,32928482,580,580,580,580,0
|
|
20230710,182800,32928482,580,580,580,580,0
|
|
20230710,182700,32928482,580,580,580,580,0
|
|
20230710,182600,32928482,580,580,580,580,0
|
|
20230710,182500,32928482,580,580,580,580,0
|
|
20230710,182400,32928482,580,580,580,580,0
|
|
20230710,182300,32928482,580,580,580,580,0
|
|
20230710,182200,32928482,580,580,580,580,0
|
|
20230710,182100,32928482,580,580,580,580,0
|
|
20230710,182000,32928482,580,580,580,580,0
|
|
20230710,181900,32928482,580,580,580,580,0
|
|
20230710,181800,32928482,580,580,580,580,1516
|
|
20230710,181700,32928482,580,580,580,580,0
|
|
20230710,181600,32928482,580,580,580,580,0
|
|
20230710,181500,32928482,580,580,580,580,0
|
|
20230710,181400,32928482,580,580,580,580,0
|
|
20230710,181300,32928482,580,580,580,580,0
|
|
20230710,181200,32928482,580,580,580,580,0
|
|
20230710,181100,32928482,580,580,580,580,0
|
|
20230710,181000,32928482,580,580,580,580,0
|
|
20230710,180900,32928482,580,580,580,580,0
|
|
20230710,180800,32928482,580,580,580,580,0
|
|
20230710,180700,32928482,580,580,580,580,0
|
|
20230710,180600,32928482,580,580,580,580,0
|
|
20230710,180500,32928482,580,580,580,580,0
|
|
20230710,180400,32928482,580,580,580,580,0
|
|
20230710,180300,32928482,580,580,580,580,0
|
|
20230710,180200,32928482,580,580,580,580,0
|
|
20230710,180100,32928482,580,580,580,580,0
|
|
20230710,180000,32928482,580,580,580,580,0
|
|
20230710,175900,32928482,580,580,580,580,0
|
|
20230710,175800,32928482,580,580,580,580,0
|
|
20230710,175700,32928482,580,580,580,580,0
|
|
20230710,175600,32928482,580,580,580,580,0
|
|
20230710,175500,32928482,580,580,580,580,0
|
|
20230710,175400,32928482,580,580,580,580,0
|
|
20230710,175300,32928482,580,580,580,580,0
|
|
20230710,175200,32928482,580,580,580,580,0
|
|
20230710,175100,32928482,580,580,580,580,0
|
|
20230710,175000,32928482,580,580,580,580,0
|
|
20230710,174900,32928482,580,580,580,580,0
|
|
20230710,174800,32928482,580,580,580,580,1516
|
|
20230710,174700,32928482,580,580,580,580,0
|
|
20230710,174600,32928482,580,580,580,580,0
|
|
20230710,174500,32928482,580,580,580,580,0
|
|
20230710,174400,32928482,580,580,580,580,0
|
|
20230710,174300,32928482,580,580,580,580,0
|
|
20230710,174200,32928482,580,580,580,580,0
|
|
20230710,174100,32928482,580,580,580,580,0
|
|
20230710,174000,32928482,580,580,580,580,0
|
|
20230710,173900,32928482,580,580,580,580,0
|
|
20230710,173800,32928482,580,580,580,580,0
|
|
20230710,173700,32928482,580,580,580,580,0
|
|
20230710,173600,32928482,580,580,580,580,0
|
|
20230710,173500,32928482,580,580,580,580,0
|
|
20230710,173400,32928482,580,580,580,580,0
|
|
20230710,173300,32928482,580,580,580,580,0
|
|
20230710,173200,32928482,580,580,580,580,0
|
|
20230710,173100,32928482,580,580,580,580,0
|
|
20230710,173000,32928482,580,580,580,580,0
|
|
20230710,172900,32928482,580,580,580,580,0
|
|
20230710,172800,32928482,580,580,580,580,0
|
|
20230710,172700,32928482,580,580,580,580,0
|
|
20230710,172600,32928482,580,580,580,580,0
|
|
20230710,172500,32928482,580,580,580,580,0
|
|
20230710,172400,32928482,580,580,580,580,0
|
|
20230710,172300,32928482,580,580,580,580,0
|
|
20230710,172200,32928482,580,580,580,580,0
|
|
20230710,172100,32928482,580,580,580,580,0
|
|
20230710,172000,32928482,580,580,580,580,0
|
|
20230710,171900,32928482,580,580,580,580,0
|
|
20230710,171800,32928482,580,580,580,580,1516
|
|
20230710,171700,32928482,580,580,580,580,0
|
|
20230710,171600,32928482,580,580,580,580,0
|
|
20230710,171500,32928482,580,580,580,580,0
|
|
20230710,171400,32928482,580,580,580,580,0
|
|
20230710,171300,32928482,580,580,580,580,0
|
|
20230710,171200,32928482,580,580,580,580,0
|
|
20230710,171100,32928482,580,580,580,580,0
|
|
20230710,171000,32928482,580,580,580,580,0
|
|
20230710,170900,32928482,580,580,580,580,0
|
|
20230710,170800,32928482,580,580,580,580,0
|
|
20230710,170700,32928482,580,580,580,580,0
|
|
20230710,170600,32928482,580,580,580,580,0
|
|
20230710,170500,32928482,580,580,580,580,0
|
|
20230710,170400,32928482,580,580,580,580,0
|
|
20230710,170300,32928482,580,580,580,580,0
|
|
20230710,170200,32928482,580,580,580,580,0
|
|
20230710,170100,32928482,580,580,580,580,0
|
|
20230710,170000,32928482,580,580,580,580,0
|
|
20230710,165900,32928482,580,580,580,580,0
|
|
20230710,165800,32928482,580,580,580,580,0
|
|
20230710,165700,32928482,580,580,580,580,0
|
|
20230710,165600,32928482,580,580,580,580,0
|
|
20230710,165500,32928482,580,580,580,580,0
|
|
20230710,165400,32928482,580,580,580,580,0
|
|
20230710,165300,32928482,580,580,580,580,0
|
|
20230710,165200,32928482,580,580,580,580,0
|
|
20230710,165100,32928482,580,580,580,580,0
|
|
20230710,165000,32928482,580,580,580,580,0
|
|
20230710,164900,32928482,580,580,580,580,0
|
|
20230710,164800,32928482,580,580,580,580,1516
|
|
20230710,164700,32928482,580,580,580,580,0
|
|
20230710,164600,32928482,580,580,580,580,0
|
|
20230710,164500,32928482,580,580,580,580,0
|
|
20230710,164400,32928482,580,580,580,580,0
|
|
20230710,164300,32928482,580,580,580,580,0
|
|
20230710,164200,32928482,580,580,580,580,0
|
|
20230710,164100,32928482,580,580,580,580,0
|
|
20230710,164000,32928482,580,580,580,580,0
|
|
20230710,163900,32928482,580,580,580,580,0
|
|
20230710,163800,32928482,580,580,580,580,0
|
|
20230710,163700,32928482,580,580,580,580,0
|
|
20230710,163600,32928482,580,580,580,580,0
|
|
20230710,163500,32928482,580,580,580,580,0
|
|
20230710,163400,32928482,580,580,580,580,0
|
|
20230710,163300,32928482,580,580,580,580,0
|
|
20230710,163200,32928482,580,580,580,580,0
|
|
20230710,163100,32928482,580,580,580,580,0
|
|
20230710,163000,32928482,580,580,580,580,0
|
|
20230710,162900,32928482,580,580,580,580,0
|
|
20230710,162800,32928482,580,580,580,580,0
|
|
20230710,162700,32928482,580,580,580,580,0
|
|
20230710,162600,32928482,580,580,580,580,0
|
|
20230710,162500,32928482,580,580,580,580,0
|
|
20230710,162400,32928482,580,580,580,580,0
|
|
20230710,162300,32928482,580,580,580,580,0
|
|
20230710,162200,32928482,580,580,580,580,0
|
|
20230710,162100,32928482,580,580,580,580,0
|
|
20230710,162000,32928482,580,580,580,580,0
|
|
20230710,161900,32928482,580,580,580,580,0
|
|
20230710,161800,32928482,580,580,580,580,1516
|
|
20230710,161700,32928482,580,580,580,580,0
|
|
20230710,161600,32928482,580,580,580,580,0
|
|
20230710,161500,32928482,580,580,580,580,0
|
|
20230710,161400,32928482,580,580,580,580,0
|
|
20230710,161300,32928482,580,580,580,580,0
|
|
20230710,161200,32928482,580,580,580,580,0
|
|
20230710,161100,32928482,580,580,580,580,0
|
|
20230710,161000,32928482,580,580,580,580,0
|
|
20230710,160900,32928482,580,580,580,580,0
|
|
20230710,160800,32928482,580,580,580,580,0
|
|
20230710,160700,32928482,580,580,580,580,0
|
|
20230710,160600,32928482,580,580,580,580,0
|
|
20230710,160500,32928482,580,580,580,580,0
|
|
20230710,160400,32928482,580,580,580,580,0
|
|
20230710,160300,32928482,580,580,580,580,0
|
|
20230710,160200,32928482,580,580,580,580,0
|
|
20230710,160100,32928482,580,580,580,580,0
|
|
20230710,160000,32928482,580,580,580,580,0
|
|
20230710,155900,32928482,580,580,580,580,0
|
|
20230710,155800,32928482,580,580,580,580,0
|
|
20230710,155700,32928482,580,580,580,580,0
|
|
20230710,155600,32928482,580,580,580,580,0
|
|
20230710,155500,32928482,580,580,580,580,0
|
|
20230710,155400,32928482,580,580,580,580,0
|
|
20230710,155300,32928482,580,580,580,580,0
|
|
20230710,155200,32928482,580,580,580,580,0
|
|
20230710,155100,32928482,580,580,580,580,0
|
|
20230710,155000,32928482,580,580,580,580,0
|
|
20230710,154900,32928482,580,580,580,580,0
|
|
20230710,154800,32928482,580,580,580,580,1516
|
|
20230710,154700,32928482,580,580,580,580,0
|
|
20230710,154600,32928482,580,580,580,580,0
|
|
20230710,154500,32928482,580,580,580,580,0
|
|
20230710,154400,32928482,580,580,580,580,0
|
|
20230710,154300,32928482,580,580,580,580,0
|
|
20230710,154200,32928482,580,580,580,580,0
|
|
20230710,154100,32928482,580,580,580,580,0
|
|
20230710,154000,32928482,580,580,580,580,0
|
|
20230710,153900,32928482,580,580,580,580,0
|
|
20230710,153800,32928482,580,580,580,580,0
|
|
20230710,153700,32928482,580,580,580,580,0
|
|
20230710,153600,32928482,580,580,580,580,0
|
|
20230710,153500,32928482,580,580,580,580,0
|
|
20230710,153400,32928482,580,580,580,580,0
|
|
20230710,153300,32928482,580,580,580,580,0
|
|
20230710,153200,32928482,580,580,580,580,0
|
|
20230710,153100,32928482,580,580,580,580,0
|
|
20230710,153000,32928482,580,580,580,580,1516
|
|
20230710,152900,32049202,583,583,583,583,0
|
|
20230710,152800,32049202,583,583,583,583,0
|
|
20230710,152700,32049202,583,583,583,583,0
|
|
20230710,152600,32049202,583,583,583,583,0
|
|
20230710,152500,32049202,583,583,583,583,0
|
|
20230710,152400,32049202,583,583,583,583,0
|
|
20230710,152300,32049202,583,583,583,583,0
|
|
20230710,152200,32049202,583,583,583,583,0
|
|
20230710,152100,32049202,583,583,583,583,0
|
|
20230710,152000,32049202,583,583,583,583,0
|
|
20230710,151900,32049202,583,585,585,583,1007
|
|
20230710,151800,31462107,585,585,585,585,0
|
|
20230710,151700,31462107,585,585,585,585,500
|
|
20230710,151600,31169607,585,585,585,585,8
|
|
20230710,151500,31164927,585,585,585,585,0
|
|
20230710,151400,31164927,585,585,585,585,2
|
|
20230710,151300,31163757,585,585,585,585,0
|
|
20230710,151200,31163757,585,585,585,585,302
|
|
20230710,151100,30987087,582,582,582,582,0
|
|
20230710,151000,30987087,582,582,582,582,0
|
|
20230710,150900,30987087,582,583,583,582,2782
|
|
20230710,150800,29367962,585,585,585,585,0
|
|
20230710,150700,29367962,585,585,585,585,0
|
|
20230710,150600,29367962,585,585,585,585,0
|
|
20230710,150500,29367962,585,585,585,585,0
|
|
20230710,150400,29367962,585,583,585,583,5154
|
|
20230710,150300,26354246,582,582,582,582,0
|
|
20230710,150200,26354246,582,582,582,582,0
|
|
20230710,150100,26354246,582,582,582,582,0
|
|
20230710,150000,26354246,582,582,582,582,0
|
|
20230710,145900,26354246,582,582,582,582,0
|
|
20230710,145800,26354246,582,582,582,582,0
|
|
20230710,145700,26354246,582,582,582,582,0
|
|
20230710,145600,26354246,582,582,582,582,15
|
|
20230710,145500,26345516,583,583,583,583,0
|
|
20230710,145400,26345516,583,583,583,583,0
|
|
20230710,145300,26345516,583,583,583,583,0
|
|
20230710,145200,26345516,583,583,583,583,0
|
|
20230710,145100,26345516,583,583,583,583,0
|
|
20230710,145000,26345516,583,583,583,583,0
|
|
20230710,144900,26345516,583,583,583,583,2
|
|
20230710,144800,26344350,581,581,581,581,0
|
|
20230710,144700,26344350,581,581,581,581,0
|
|
20230710,144600,26344350,581,581,581,581,0
|
|
20230710,144500,26344350,581,581,581,581,0
|
|
20230710,144400,26344350,581,581,581,581,0
|
|
20230710,144300,26344350,581,581,581,581,1
|
|
20230710,144200,26343769,582,582,582,582,103
|
|
20230710,144100,26283823,583,583,583,583,0
|
|
20230710,144000,26283823,583,583,583,583,0
|
|
20230710,143900,26283823,583,583,583,583,0
|
|
20230710,143800,26283823,583,583,583,583,0
|
|
20230710,143700,26283823,583,583,583,583,0
|
|
20230710,143600,26283823,583,583,583,583,0
|
|
20230710,143500,26283823,583,583,583,583,0
|
|
20230710,143400,26283823,583,583,583,583,0
|
|
20230710,143300,26283823,583,583,583,583,0
|
|
20230710,143200,26283823,583,583,583,583,0
|
|
20230710,143100,26283823,583,583,583,583,2
|
|
20230710,143000,26282657,583,583,583,583,0
|
|
20230710,142900,26282657,583,583,583,583,0
|
|
20230710,142800,26282657,583,583,583,583,0
|
|
20230710,142700,26282657,583,583,583,583,0
|
|
20230710,142600,26282657,583,583,583,583,190
|
|
20230710,142500,26171887,585,585,585,585,0
|
|
20230710,142400,26171887,585,585,585,585,0
|
|
20230710,142300,26171887,585,585,585,585,0
|
|
20230710,142200,26171887,585,585,585,585,0
|
|
20230710,142100,26171887,585,585,585,585,0
|
|
20230710,142000,26171887,585,585,585,585,0
|
|
20230710,141900,26171887,585,585,585,585,0
|
|
20230710,141800,26171887,585,585,585,585,0
|
|
20230710,141700,26171887,585,585,585,585,0
|
|
20230710,141600,26171887,585,585,585,585,0
|
|
20230710,141500,26171887,585,585,585,585,0
|
|
20230710,141400,26171887,585,585,585,585,0
|
|
20230710,141300,26171887,585,585,585,585,0
|
|
20230710,141200,26171887,585,585,585,585,0
|
|
20230710,141100,26171887,585,585,585,585,0
|
|
20230710,141000,26171887,585,585,585,585,0
|
|
20230710,140900,26171887,585,585,585,585,120
|
|
20230710,140800,26101687,584,584,584,584,0
|
|
20230710,140700,26101687,584,584,584,584,0
|
|
20230710,140600,26101687,584,584,584,584,89
|
|
20230710,140500,26049711,584,584,584,584,0
|
|
20230710,140400,26049711,584,584,584,584,0
|
|
20230710,140300,26049711,584,584,584,584,11
|
|
20230710,140200,26043287,585,585,585,585,0
|
|
20230710,140100,26043287,585,585,585,585,0
|
|
20230710,140000,26043287,585,585,585,585,0
|
|
20230710,135900,26043287,585,585,585,585,0
|
|
20230710,135800,26043287,585,585,585,585,0
|
|
20230710,135700,26043287,585,585,585,585,0
|
|
20230710,135600,26043287,585,585,585,585,0
|
|
20230710,135500,26043287,585,585,585,585,0
|
|
20230710,135400,26043287,585,585,585,585,0
|
|
20230710,135300,26043287,585,585,585,585,0
|
|
20230710,135200,26043287,585,585,585,585,0
|
|
20230710,135100,26043287,585,585,585,585,8
|
|
20230710,135000,26038607,585,585,585,585,0
|
|
20230710,134900,26038607,585,585,585,585,0
|
|
20230710,134800,26038607,585,585,585,585,3
|
|
20230710,134700,26036852,584,584,584,584,0
|
|
20230710,134600,26036852,584,584,584,584,1
|
|
20230710,134500,26036268,584,584,584,584,0
|
|
20230710,134400,26036268,584,584,584,584,0
|
|
20230710,134300,26036268,584,584,584,584,0
|
|
20230710,134200,26036268,584,584,584,584,0
|
|
20230710,134100,26036268,584,584,584,584,0
|
|
20230710,134000,26036268,584,584,584,584,0
|
|
20230710,133900,26036268,584,584,584,584,0
|
|
20230710,133800,26036268,584,584,584,584,1
|
|
20230710,133700,26035684,584,584,584,584,0
|
|
20230710,133600,26035684,584,584,584,584,0
|
|
20230710,133500,26035684,584,584,584,584,0
|
|
20230710,133400,26035684,584,584,584,584,0
|
|
20230710,133300,26035684,584,584,584,584,0
|
|
20230710,133200,26035684,584,584,584,584,0
|
|
20230710,133100,26035684,584,584,584,584,0
|
|
20230710,133000,26035684,584,584,584,584,1
|
|
20230710,132900,26035100,584,584,584,584,0
|
|
20230710,132800,26035100,584,584,584,584,0
|
|
20230710,132700,26035100,584,584,584,584,0
|
|
20230710,132600,26035100,584,584,584,584,0
|
|
20230710,132500,26035100,584,584,584,584,0
|
|
20230710,132400,26035100,584,584,584,584,0
|
|
20230710,132300,26035100,584,584,584,584,11
|
|
20230710,132200,26028676,584,584,584,584,620
|
|
20230710,132100,25666596,583,583,583,583,0
|
|
20230710,132000,25666596,583,583,583,583,0
|
|
20230710,131900,25666596,583,583,583,583,0
|
|
20230710,131800,25666596,583,583,583,583,0
|
|
20230710,131700,25666596,583,583,583,583,0
|
|
20230710,131600,25666596,583,583,583,583,485
|
|
20230710,131500,25383841,583,583,583,583,0
|
|
20230710,131400,25383841,583,583,583,583,84
|
|
20230710,131300,25334869,583,583,583,583,0
|
|
20230710,131200,25334869,583,583,583,583,2744
|
|
20230710,131100,23735117,583,583,583,583,0
|
|
20230710,131000,23735117,583,583,583,583,0
|
|
20230710,130900,23735117,583,583,583,583,1
|
|
20230710,130800,23734534,583,583,583,583,0
|
|
20230710,130700,23734534,583,583,583,583,0
|
|
20230710,130600,23734534,583,583,583,583,10
|
|
20230710,130500,23728704,583,582,583,582,380
|
|
20230710,130400,23507237,579,581,581,579,2500
|
|
20230710,130300,22056614,581,581,581,581,0
|
|
20230710,130200,22056614,581,581,581,581,0
|
|
20230710,130100,22056614,581,581,581,581,0
|
|
20230710,130000,22056614,581,581,581,581,1
|
|
20230710,125900,22056033,580,580,580,580,0
|
|
20230710,125800,22056033,580,580,580,580,0
|
|
20230710,125700,22056033,580,580,580,580,0
|
|
20230710,125600,22056033,580,580,580,580,0
|
|
20230710,125500,22056033,580,580,580,580,0
|
|
20230710,125400,22056033,580,580,580,580,0
|
|
20230710,125300,22056033,580,580,580,580,0
|
|
20230710,125200,22056033,580,580,580,580,0
|
|
20230710,125100,22056033,580,580,580,580,0
|
|
20230710,125000,22056033,580,580,580,580,0
|
|
20230710,124900,22056033,580,580,580,580,0
|
|
20230710,124800,22056033,580,580,580,580,0
|
|
20230710,124700,22056033,580,580,580,580,2768
|
|
20230710,124600,20450593,581,581,581,581,15
|
|
20230710,124500,20441878,583,582,583,582,66
|
|
20230710,124400,20403401,581,582,582,581,46
|
|
20230710,124300,20376643,583,583,583,583,0
|
|
20230710,124200,20376643,583,583,583,583,0
|
|
20230710,124100,20376643,583,583,583,583,20
|
|
20230710,124000,20364983,583,583,583,583,18
|
|
20230710,123900,20354489,583,583,583,583,0
|
|
20230710,123800,20354489,583,583,583,583,0
|
|
20230710,123700,20354489,583,583,583,583,30
|
|
20230710,123600,20336999,583,583,583,583,0
|
|
20230710,123500,20336999,583,583,583,583,0
|
|
20230710,123400,20336999,583,583,583,583,0
|
|
20230710,123300,20336999,583,583,583,583,0
|
|
20230710,123200,20336999,583,583,583,583,0
|
|
20230710,123100,20336999,583,581,583,580,352
|
|
20230710,123000,20132665,583,583,583,583,0
|
|
20230710,122900,20132665,583,583,583,583,0
|
|
20230710,122800,20132665,583,583,583,583,0
|
|
20230710,122700,20132665,583,583,583,583,0
|
|
20230710,122600,20132665,583,583,583,583,0
|
|
20230710,122500,20132665,583,583,583,583,0
|
|
20230710,122400,20132665,583,583,583,583,0
|
|
20230710,122300,20132665,583,583,583,583,0
|
|
20230710,122200,20132665,583,583,583,583,1
|
|
20230710,122100,20132082,581,581,581,581,0
|
|
20230710,122000,20132082,581,581,581,581,0
|
|
20230710,121900,20132082,581,581,581,581,0
|
|
20230710,121800,20132082,581,581,581,581,0
|
|
20230710,121700,20132082,581,581,581,581,0
|
|
20230710,121600,20132082,581,581,581,581,0
|
|
20230710,121500,20132082,581,581,581,581,0
|
|
20230710,121400,20132082,581,581,581,581,0
|
|
20230710,121300,20132082,581,581,581,581,0
|
|
20230710,121200,20132082,581,581,581,581,0
|
|
20230710,121100,20132082,581,581,581,581,0
|
|
20230710,121000,20132082,581,581,581,581,0
|
|
20230710,120900,20132082,581,581,581,581,1
|
|
20230710,120800,20131501,581,581,581,581,226
|
|
20230710,120700,20000195,581,581,581,581,0
|
|
20230710,120600,20000195,581,581,581,581,0
|
|
20230710,120500,20000195,581,581,581,581,0
|
|
20230710,120400,20000195,581,581,581,581,0
|
|
20230710,120300,20000195,581,581,581,581,0
|
|
20230710,120200,20000195,581,581,581,581,0
|
|
20230710,120100,20000195,581,583,583,581,2
|
|
20230710,120000,19999031,581,581,581,581,0
|
|
20230710,115900,19999031,581,581,581,581,152
|
|
20230710,115800,19910719,581,581,581,581,0
|
|
20230710,115700,19910719,581,581,581,581,0
|
|
20230710,115600,19910719,581,581,581,581,1
|
|
20230710,115500,19910138,581,581,581,581,88
|
|
20230710,115400,19859010,581,581,581,581,139
|
|
20230710,115300,19778251,583,583,583,583,0
|
|
20230710,115200,19778251,583,583,583,583,0
|
|
20230710,115100,19778251,583,583,583,583,0
|
|
20230710,115000,19778251,583,583,583,583,50
|
|
20230710,114900,19749101,583,583,583,583,0
|
|
20230710,114800,19749101,583,583,583,583,1
|
|
20230710,114700,19748518,580,580,580,580,0
|
|
20230710,114600,19748518,580,580,580,580,0
|
|
20230710,114500,19748518,580,580,580,580,0
|
|
20230710,114400,19748518,580,580,580,580,0
|
|
20230710,114300,19748518,580,580,580,580,0
|
|
20230710,114200,19748518,580,581,581,580,1925
|
|
20230710,114100,18631020,581,581,581,581,0
|
|
20230710,114000,18631020,581,581,581,581,0
|
|
20230710,113900,18631020,581,581,581,581,1
|
|
20230710,113800,18630439,581,581,581,581,1
|
|
20230710,113700,18629858,583,583,583,583,18
|
|
20230710,113600,18619364,583,583,583,583,0
|
|
20230710,113500,18619364,583,583,583,583,0
|
|
20230710,113400,18619364,583,583,583,583,1
|
|
20230710,113300,18618781,583,583,583,583,0
|
|
20230710,113200,18618781,583,583,583,583,0
|
|
20230710,113100,18618781,583,583,583,583,0
|
|
20230710,113000,18618781,583,583,583,583,0
|
|
20230710,112900,18618781,583,583,583,583,0
|
|
20230710,112800,18618781,583,583,583,583,1
|
|
20230710,112700,18618198,581,581,581,581,0
|
|
20230710,112600,18618198,581,581,581,581,0
|
|
20230710,112500,18618198,581,581,581,581,0
|
|
20230710,112400,18618198,581,581,581,581,0
|
|
20230710,112300,18618198,581,581,581,581,0
|
|
20230710,112200,18618198,581,581,581,581,0
|
|
20230710,112100,18618198,581,581,581,581,144
|
|
20230710,112000,18534534,583,583,583,583,20
|
|
20230710,111900,18522874,582,582,582,582,0
|
|
20230710,111800,18522874,582,582,582,582,0
|
|
20230710,111700,18522874,582,582,582,582,0
|
|
20230710,111600,18522874,582,582,582,582,239
|
|
20230710,111500,18383776,582,582,582,582,10
|
|
20230710,111400,18377956,582,582,582,582,0
|
|
20230710,111300,18377956,582,582,582,582,14
|
|
20230710,111200,18369808,582,582,582,582,0
|
|
20230710,111100,18369808,582,582,582,582,0
|
|
20230710,111000,18369808,582,582,582,582,517
|
|
20230710,110900,18068914,583,583,583,583,0
|
|
20230710,110800,18068914,583,583,583,583,1
|
|
20230710,110700,18068331,583,583,583,583,0
|
|
20230710,110600,18068331,583,583,583,583,0
|
|
20230710,110500,18068331,583,583,583,583,0
|
|
20230710,110400,18068331,583,583,583,583,0
|
|
20230710,110300,18068331,583,583,583,583,0
|
|
20230710,110200,18068331,583,583,583,583,5
|
|
20230710,110100,18065416,582,582,582,582,0
|
|
20230710,110000,18065416,582,582,582,582,0
|
|
20230710,105900,18065416,582,582,582,582,0
|
|
20230710,105800,18065416,582,582,582,582,8
|
|
20230710,105700,18060760,582,582,582,582,0
|
|
20230710,105600,18060760,582,582,582,582,0
|
|
20230710,105500,18060760,582,582,582,582,1
|
|
20230710,105400,18060178,582,582,582,582,0
|
|
20230710,105300,18060178,582,582,582,582,110
|
|
20230710,105200,17996158,583,583,583,583,50
|
|
20230710,105100,17967008,583,583,583,583,0
|
|
20230710,105000,17967008,583,583,583,583,5
|
|
20230710,104900,17964093,583,583,583,583,1
|
|
20230710,104800,17963510,582,582,582,582,238
|
|
20230710,104700,17824994,582,582,582,582,0
|
|
20230710,104600,17824994,582,582,582,582,0
|
|
20230710,104500,17824994,582,582,582,582,0
|
|
20230710,104400,17824994,582,582,582,582,1
|
|
20230710,104300,17824412,582,582,582,582,0
|
|
20230710,104200,17824412,582,582,582,582,0
|
|
20230710,104100,17824412,582,582,582,582,239
|
|
20230710,104000,17685314,583,583,583,583,0
|
|
20230710,103900,17685314,583,583,583,583,0
|
|
20230710,103800,17685314,583,583,583,583,0
|
|
20230710,103700,17685314,583,583,583,583,1
|
|
20230710,103600,17684731,583,583,583,583,0
|
|
20230710,103500,17684731,583,583,583,583,0
|
|
20230710,103400,17684731,583,583,583,583,0
|
|
20230710,103300,17684731,583,583,583,583,700
|
|
20230710,103200,17276631,583,583,583,583,538
|
|
20230710,103100,16962977,583,583,583,583,0
|
|
20230710,103000,16962977,583,583,583,583,200
|
|
20230710,102900,16846377,584,584,584,584,130
|
|
20230710,102800,16770457,584,584,584,584,0
|
|
20230710,102700,16770457,584,584,584,584,200
|
|
20230710,102600,16653657,585,585,585,585,600
|
|
20230710,102500,16302657,585,585,585,585,0
|
|
20230710,102400,16302657,585,585,585,585,0
|
|
20230710,102300,16302657,585,585,585,585,0
|
|
20230710,102200,16302657,585,585,585,585,0
|
|
20230710,102100,16302657,585,583,585,583,69
|
|
20230710,102000,16262296,583,583,583,583,0
|
|
20230710,101900,16262296,583,583,585,583,15
|
|
20230710,101800,16253533,585,585,585,585,0
|
|
20230710,101700,16253533,585,585,585,585,0
|
|
20230710,101600,16253533,585,585,585,585,0
|
|
20230710,101500,16253533,585,585,585,585,16
|
|
20230710,101400,16244173,585,585,585,585,0
|
|
20230710,101300,16244173,585,585,585,585,0
|
|
20230710,101200,16244173,585,585,585,585,38
|
|
20230710,101100,16221943,583,583,583,583,3
|
|
20230710,101000,16220194,583,583,583,583,1
|
|
20230710,100900,16219611,583,583,583,583,0
|
|
20230710,100800,16219611,583,583,583,583,0
|
|
20230710,100700,16219611,583,583,583,583,0
|
|
20230710,100600,16219611,583,583,583,583,0
|
|
20230710,100500,16219611,583,583,583,583,0
|
|
20230710,100400,16219611,583,583,583,583,1
|
|
20230710,100300,16219028,585,585,585,585,0
|
|
20230710,100200,16219028,585,585,585,585,0
|
|
20230710,100100,16219028,585,585,585,585,10
|
|
20230710,100000,16213178,586,586,586,586,0
|
|
20230710,095900,16213178,586,586,586,586,0
|
|
20230710,095800,16213178,586,586,586,586,0
|
|
20230710,095700,16213178,586,586,586,586,0
|
|
20230710,095600,16213178,586,586,586,586,0
|
|
20230710,095500,16213178,586,586,586,586,0
|
|
20230710,095400,16213178,586,586,586,586,3
|
|
20230710,095300,16211420,586,586,586,586,0
|
|
20230710,095200,16211420,586,586,586,586,0
|
|
20230710,095100,16211420,586,586,586,586,41
|
|
20230710,095000,16187394,582,582,582,582,0
|
|
20230710,094900,16187394,582,582,582,582,0
|
|
20230710,094800,16187394,582,582,582,582,0
|
|
20230710,094700,16187394,582,582,582,582,0
|
|
20230710,094600,16187394,582,586,586,582,151
|
|
20230710,094500,16098912,586,586,586,586,201
|
|
20230710,094400,15981126,582,582,582,582,0
|
|
20230710,094300,15981126,582,584,586,582,2507
|
|
20230710,094200,14513552,586,586,586,586,0
|
|
20230710,094100,14513552,586,586,586,586,200
|
|
20230710,094000,14396352,586,586,586,586,35
|
|
20230710,093900,14375842,586,586,586,586,6
|
|
20230710,093800,14372326,586,586,586,582,512
|
|
20230710,093700,14073626,586,586,586,586,27
|
|
20230710,093600,14057804,579,579,579,579,0
|
|
20230710,093500,14057804,579,584,584,579,1620
|
|
20230710,093400,13115416,587,587,587,587,1
|
|
20230710,093300,13114829,587,587,587,587,69
|
|
20230710,093200,13074326,587,587,587,587,23
|
|
20230710,093100,13060825,587,587,587,587,2
|
|
20230710,093000,13059651,584,584,584,584,1001
|
|
20230710,092900,12475067,587,587,587,587,0
|
|
20230710,092800,12475067,587,587,587,587,6
|
|
20230710,092700,12471545,587,587,587,587,4
|
|
20230710,092600,12469197,587,587,587,587,1
|
|
20230710,092500,12468610,584,584,584,584,0
|
|
20230710,092400,12468610,584,584,584,584,275
|
|
20230710,092300,12308010,584,587,587,584,5004
|
|
20230710,092200,9380273,587,587,587,587,1
|
|
20230710,092100,9379686,586,586,586,586,711
|
|
20230710,092000,8963040,586,586,586,586,440
|
|
20230710,091900,8705200,586,587,587,586,53
|
|
20230710,091800,8674140,587,587,587,587,56
|
|
20230710,091700,8641268,587,584,587,584,101
|
|
20230710,091600,8581984,584,584,584,584,577
|
|
20230710,091500,8245016,585,585,585,585,0
|
|
20230710,091400,8245016,585,585,585,585,493
|
|
20230710,091300,7956611,585,585,585,585,0
|
|
20230710,091200,7956611,585,585,585,585,10
|
|
20230710,091100,7950761,586,586,586,586,600
|
|
20230710,091000,7599161,586,586,586,586,501
|
|
20230710,090900,7305575,586,584,586,584,423
|
|
20230710,090800,7058497,586,586,586,586,2
|
|
20230710,090700,7057325,586,585,586,585,1311
|
|
20230710,090600,6289976,586,590,590,586,2740
|
|
20230710,090500,4676836,586,582,586,582,3928
|
|
20230710,090400,2383673,582,582,582,582,1
|
|
20230710,090300,2383091,578,578,578,578,500
|
|
20230710,090200,2094091,578,578,578,578,3504
|
|
20230710,090100,68779,577,577,577,577,1
|
|
20230710,090000,68202,577,578,578,577,118
|