592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184900,115557959,586,586,586,586,4175
|
|
20230713,184800,115557959,586,586,586,586,0
|
|
20230713,184700,115557959,586,586,586,586,0
|
|
20230713,184600,115557959,586,586,586,586,0
|
|
20230713,184500,115557959,586,586,586,586,0
|
|
20230713,184400,115557959,586,586,586,586,0
|
|
20230713,184300,115557959,586,586,586,586,0
|
|
20230713,184200,115557959,586,586,586,586,0
|
|
20230713,184100,115557959,586,586,586,586,0
|
|
20230713,184000,115557959,586,586,586,586,0
|
|
20230713,183900,115557959,586,586,586,586,0
|
|
20230713,183800,115557959,586,586,586,586,0
|
|
20230713,183700,115557959,586,586,586,586,0
|
|
20230713,183600,115557959,586,586,586,586,0
|
|
20230713,183500,115557959,586,586,586,586,0
|
|
20230713,183400,115557959,586,586,586,586,0
|
|
20230713,183300,115557959,586,586,586,586,0
|
|
20230713,183200,115557959,586,586,586,586,0
|
|
20230713,183100,115557959,586,586,586,586,0
|
|
20230713,183000,115557959,586,586,586,586,0
|
|
20230713,182900,115557959,586,586,586,586,0
|
|
20230713,182800,115557959,586,586,586,586,0
|
|
20230713,182700,115557959,586,586,586,586,0
|
|
20230713,182600,115557959,586,586,586,586,0
|
|
20230713,182500,115557959,586,586,586,586,0
|
|
20230713,182400,115557959,586,586,586,586,0
|
|
20230713,182300,115557959,586,586,586,586,0
|
|
20230713,182200,115557959,586,586,586,586,0
|
|
20230713,182100,115557959,586,586,586,586,0
|
|
20230713,182000,115557959,586,586,586,586,0
|
|
20230713,181900,115557959,586,586,586,586,4175
|
|
20230713,181800,115557959,586,586,586,586,0
|
|
20230713,181700,115557959,586,586,586,586,0
|
|
20230713,181600,115557959,586,586,586,586,0
|
|
20230713,181500,115557959,586,586,586,586,0
|
|
20230713,181400,115557959,586,586,586,586,0
|
|
20230713,181300,115557959,586,586,586,586,0
|
|
20230713,181200,115557959,586,586,586,586,0
|
|
20230713,181100,115557959,586,586,586,586,0
|
|
20230713,181000,115557959,586,586,586,586,0
|
|
20230713,180900,115557959,586,586,586,586,0
|
|
20230713,180800,115557959,586,586,586,586,0
|
|
20230713,180700,115557959,586,586,586,586,0
|
|
20230713,180600,115557959,586,586,586,586,0
|
|
20230713,180500,115557959,586,586,586,586,0
|
|
20230713,180400,115557959,586,586,586,586,0
|
|
20230713,180300,115557959,586,586,586,586,0
|
|
20230713,180200,115557959,586,586,586,586,0
|
|
20230713,180100,115557959,586,586,586,586,0
|
|
20230713,180000,115557959,586,586,586,586,0
|
|
20230713,175900,115557959,586,586,586,586,0
|
|
20230713,175800,115557959,586,586,586,586,0
|
|
20230713,175700,115557959,586,586,586,586,0
|
|
20230713,175600,115557959,586,586,586,586,0
|
|
20230713,175500,115557959,586,586,586,586,0
|
|
20230713,175400,115557959,586,586,586,586,0
|
|
20230713,175300,115557959,586,586,586,586,0
|
|
20230713,175200,115557959,586,586,586,586,0
|
|
20230713,175100,115557959,586,586,586,586,0
|
|
20230713,175000,115557959,586,586,586,586,0
|
|
20230713,174900,115557959,586,586,586,586,4175
|
|
20230713,174800,115557959,586,586,586,586,0
|
|
20230713,174700,115557959,586,586,586,586,0
|
|
20230713,174600,115557959,586,586,586,586,0
|
|
20230713,174500,115557959,586,586,586,586,0
|
|
20230713,174400,115557959,586,586,586,586,0
|
|
20230713,174300,115557959,586,586,586,586,0
|
|
20230713,174200,115557959,586,586,586,586,0
|
|
20230713,174100,115557959,586,586,586,586,0
|
|
20230713,174000,115557959,586,586,586,586,0
|
|
20230713,173900,115557959,586,586,586,586,0
|
|
20230713,173800,115557959,586,586,586,586,0
|
|
20230713,173700,115557959,586,586,586,586,0
|
|
20230713,173600,115557959,586,586,586,586,0
|
|
20230713,173500,115557959,586,586,586,586,0
|
|
20230713,173400,115557959,586,586,586,586,0
|
|
20230713,173300,115557959,586,586,586,586,0
|
|
20230713,173200,115557959,586,586,586,586,0
|
|
20230713,173100,115557959,586,586,586,586,0
|
|
20230713,173000,115557959,586,586,586,586,0
|
|
20230713,172900,115557959,586,586,586,586,0
|
|
20230713,172800,115557959,586,586,586,586,0
|
|
20230713,172700,115557959,586,586,586,586,0
|
|
20230713,172600,115557959,586,586,586,586,0
|
|
20230713,172500,115557959,586,586,586,586,0
|
|
20230713,172400,115557959,586,586,586,586,0
|
|
20230713,172300,115557959,586,586,586,586,0
|
|
20230713,172200,115557959,586,586,586,586,0
|
|
20230713,172100,115557959,586,586,586,586,0
|
|
20230713,172000,115557959,586,586,586,586,0
|
|
20230713,171900,115557959,586,586,586,586,4175
|
|
20230713,171800,115557959,586,586,586,586,0
|
|
20230713,171700,115557959,586,586,586,586,0
|
|
20230713,171600,115557959,586,586,586,586,0
|
|
20230713,171500,115557959,586,586,586,586,0
|
|
20230713,171400,115557959,586,586,586,586,0
|
|
20230713,171300,115557959,586,586,586,586,0
|
|
20230713,171200,115557959,586,586,586,586,0
|
|
20230713,171100,115557959,586,586,586,586,0
|
|
20230713,171000,115557959,586,586,586,586,0
|
|
20230713,170900,115557959,586,586,586,586,0
|
|
20230713,170800,115557959,586,586,586,586,0
|
|
20230713,170700,115557959,586,586,586,586,0
|
|
20230713,170600,115557959,586,586,586,586,0
|
|
20230713,170500,115557959,586,586,586,586,0
|
|
20230713,170400,115557959,586,586,586,586,0
|
|
20230713,170300,115557959,586,586,586,586,0
|
|
20230713,170200,115557959,586,586,586,586,0
|
|
20230713,170100,115557959,586,586,586,586,0
|
|
20230713,170000,115557959,586,586,586,586,0
|
|
20230713,165900,115557959,586,586,586,586,0
|
|
20230713,165800,115557959,586,586,586,586,0
|
|
20230713,165700,115557959,586,586,586,586,0
|
|
20230713,165600,115557959,586,586,586,586,0
|
|
20230713,165500,115557959,586,586,586,586,0
|
|
20230713,165400,115557959,586,586,586,586,0
|
|
20230713,165300,115557959,586,586,586,586,0
|
|
20230713,165200,115557959,586,586,586,586,0
|
|
20230713,165100,115557959,586,586,586,586,0
|
|
20230713,165000,115557959,586,586,586,586,0
|
|
20230713,164900,115557959,586,586,586,586,4175
|
|
20230713,164800,115557959,586,586,586,586,0
|
|
20230713,164700,115557959,586,586,586,586,0
|
|
20230713,164600,115557959,586,586,586,586,0
|
|
20230713,164500,115557959,586,586,586,586,0
|
|
20230713,164400,115557959,586,586,586,586,0
|
|
20230713,164300,115557959,586,586,586,586,0
|
|
20230713,164200,115557959,586,586,586,586,0
|
|
20230713,164100,115557959,586,586,586,586,0
|
|
20230713,164000,115557959,586,586,586,586,0
|
|
20230713,163900,115557959,586,586,586,586,0
|
|
20230713,163800,115557959,586,586,586,586,0
|
|
20230713,163700,115557959,586,586,586,586,0
|
|
20230713,163600,115557959,586,586,586,586,0
|
|
20230713,163500,115557959,586,586,586,586,0
|
|
20230713,163400,115557959,586,586,586,586,0
|
|
20230713,163300,115557959,586,586,586,586,0
|
|
20230713,163200,115557959,586,586,586,586,0
|
|
20230713,163100,115557959,586,586,586,586,0
|
|
20230713,163000,115557959,586,586,586,586,0
|
|
20230713,162900,115557959,586,586,586,586,0
|
|
20230713,162800,115557959,586,586,586,586,0
|
|
20230713,162700,115557959,586,586,586,586,0
|
|
20230713,162600,115557959,586,586,586,586,0
|
|
20230713,162500,115557959,586,586,586,586,0
|
|
20230713,162400,115557959,586,586,586,586,0
|
|
20230713,162300,115557959,586,586,586,586,0
|
|
20230713,162200,115557959,586,586,586,586,0
|
|
20230713,162100,115557959,586,586,586,586,0
|
|
20230713,162000,115557959,586,586,586,586,0
|
|
20230713,161900,115557959,586,586,586,586,4175
|
|
20230713,161800,115557959,586,586,586,586,0
|
|
20230713,161700,115557959,586,586,586,586,0
|
|
20230713,161600,115557959,586,586,586,586,0
|
|
20230713,161500,115557959,586,586,586,586,0
|
|
20230713,161400,115557959,586,586,586,586,0
|
|
20230713,161300,115557959,586,586,586,586,0
|
|
20230713,161200,115557959,586,586,586,586,0
|
|
20230713,161100,115557959,586,586,586,586,0
|
|
20230713,161000,115557959,586,586,586,586,0
|
|
20230713,160900,115557959,586,586,586,586,0
|
|
20230713,160800,115557959,586,586,586,586,0
|
|
20230713,160700,115557959,586,586,586,586,0
|
|
20230713,160600,115557959,586,586,586,586,0
|
|
20230713,160500,115557959,586,586,586,586,0
|
|
20230713,160400,115557959,586,586,586,586,0
|
|
20230713,160300,115557959,586,586,586,586,0
|
|
20230713,160200,115557959,586,586,586,586,0
|
|
20230713,160100,115557959,586,586,586,586,0
|
|
20230713,160000,115557959,586,586,586,586,0
|
|
20230713,155900,115557959,586,586,586,586,0
|
|
20230713,155800,115557959,586,586,586,586,0
|
|
20230713,155700,115557959,586,586,586,586,0
|
|
20230713,155600,115557959,586,586,586,586,0
|
|
20230713,155500,115557959,586,586,586,586,0
|
|
20230713,155400,115557959,586,586,586,586,0
|
|
20230713,155300,115557959,586,586,586,586,0
|
|
20230713,155200,115557959,586,586,586,586,0
|
|
20230713,155100,115557959,586,586,586,586,0
|
|
20230713,155000,115557959,586,586,586,586,0
|
|
20230713,154900,115557959,586,586,586,586,4175
|
|
20230713,154800,115557959,586,586,586,586,0
|
|
20230713,154700,115557959,586,586,586,586,0
|
|
20230713,154600,115557959,586,586,586,586,0
|
|
20230713,154500,115557959,586,586,586,586,0
|
|
20230713,154400,115557959,586,586,586,586,0
|
|
20230713,154300,115557959,586,586,586,586,0
|
|
20230713,154200,115557959,586,586,586,586,0
|
|
20230713,154100,115557959,586,586,586,586,0
|
|
20230713,154000,115557959,586,586,586,586,0
|
|
20230713,153900,115557959,586,586,586,586,0
|
|
20230713,153800,115557959,586,586,586,586,0
|
|
20230713,153700,115557959,586,586,586,586,0
|
|
20230713,153600,115557959,586,586,586,586,0
|
|
20230713,153500,115557959,586,586,586,586,0
|
|
20230713,153400,115557959,586,586,586,586,0
|
|
20230713,153300,115557959,586,586,586,586,0
|
|
20230713,153200,115557959,586,586,586,586,0
|
|
20230713,153100,115557959,586,586,586,586,0
|
|
20230713,153000,115557959,586,586,586,586,4175
|
|
20230713,152900,113111409,585,585,585,585,0
|
|
20230713,152800,113111409,585,585,585,585,0
|
|
20230713,152700,113111409,585,585,585,585,0
|
|
20230713,152600,113111409,585,585,585,585,0
|
|
20230713,152500,113111409,585,585,585,585,0
|
|
20230713,152400,113111409,585,585,585,585,0
|
|
20230713,152300,113111409,585,585,585,585,0
|
|
20230713,152200,113111409,585,585,585,585,0
|
|
20230713,152100,113111409,585,585,585,585,0
|
|
20230713,152000,113111409,585,585,585,585,0
|
|
20230713,151900,113111409,585,585,585,585,224
|
|
20230713,151800,112980369,585,585,585,585,0
|
|
20230713,151700,112980369,585,585,585,585,0
|
|
20230713,151600,112980369,585,585,585,585,16
|
|
20230713,151500,112971009,581,584,584,581,1025
|
|
20230713,151400,112375449,585,585,585,585,5
|
|
20230713,151300,112372524,585,585,585,585,0
|
|
20230713,151200,112372524,585,585,585,585,0
|
|
20230713,151100,112372524,585,585,585,585,0
|
|
20230713,151000,112372524,585,585,585,585,0
|
|
20230713,150900,112372524,585,585,585,585,0
|
|
20230713,150800,112372524,585,585,585,585,0
|
|
20230713,150700,112372524,585,585,585,585,0
|
|
20230713,150600,112372524,585,585,585,585,0
|
|
20230713,150500,112372524,585,585,585,585,233
|
|
20230713,150400,112236219,585,585,585,585,0
|
|
20230713,150300,112236219,585,585,585,585,0
|
|
20230713,150200,112236219,585,585,585,585,0
|
|
20230713,150100,112236219,585,585,585,585,0
|
|
20230713,150000,112236219,585,585,585,585,1
|
|
20230713,145900,112235634,584,584,584,584,0
|
|
20230713,145800,112235634,584,584,584,584,1
|
|
20230713,145700,112235050,585,585,585,585,206
|
|
20230713,145600,112114540,585,585,585,585,0
|
|
20230713,145500,112114540,585,585,585,585,0
|
|
20230713,145400,112114540,585,585,585,585,0
|
|
20230713,145300,112114540,585,583,585,581,8
|
|
20230713,145200,112109885,581,584,584,581,3038
|
|
20230713,145100,110342045,585,585,585,585,12
|
|
20230713,145000,110335025,585,585,585,585,0
|
|
20230713,144900,110335025,585,585,585,585,0
|
|
20230713,144800,110335025,585,585,585,585,4
|
|
20230713,144700,110332685,585,585,585,585,0
|
|
20230713,144600,110332685,585,585,585,585,0
|
|
20230713,144500,110332685,585,585,585,585,0
|
|
20230713,144400,110332685,585,585,585,585,0
|
|
20230713,144300,110332685,585,585,585,585,0
|
|
20230713,144200,110332685,585,585,585,585,0
|
|
20230713,144100,110332685,585,585,585,585,0
|
|
20230713,144000,110332685,585,585,585,585,0
|
|
20230713,143900,110332685,585,585,585,585,35
|
|
20230713,143800,110312210,584,584,584,584,0
|
|
20230713,143700,110312210,584,584,584,584,2
|
|
20230713,143600,110311042,585,585,585,585,1
|
|
20230713,143500,110310457,584,584,584,584,0
|
|
20230713,143400,110310457,584,584,584,584,0
|
|
20230713,143300,110310457,584,584,584,584,0
|
|
20230713,143200,110310457,584,584,584,584,1
|
|
20230713,143100,110309873,585,585,585,585,100
|
|
20230713,143000,110251373,585,584,585,584,494
|
|
20230713,142900,109962875,584,584,584,584,12
|
|
20230713,142800,109955867,585,585,585,585,0
|
|
20230713,142700,109955867,585,585,585,585,0
|
|
20230713,142600,109955867,585,585,585,585,0
|
|
20230713,142500,109955867,585,585,585,585,3
|
|
20230713,142400,109954112,585,585,585,585,0
|
|
20230713,142300,109954112,585,585,585,585,0
|
|
20230713,142200,109954112,585,585,585,585,0
|
|
20230713,142100,109954112,585,585,585,585,0
|
|
20230713,142000,109954112,585,585,585,585,26
|
|
20230713,141900,109938902,585,585,585,585,3254
|
|
20230713,141800,108035312,585,585,585,585,1
|
|
20230713,141700,108034727,585,584,585,584,6
|
|
20230713,141600,108031222,584,584,584,584,1
|
|
20230713,141500,108030638,583,585,585,583,474
|
|
20230713,141400,107754264,585,585,585,585,0
|
|
20230713,141300,107754264,585,585,585,585,0
|
|
20230713,141200,107754264,585,585,585,585,2
|
|
20230713,141100,107753094,584,584,584,584,0
|
|
20230713,141000,107753094,584,584,584,584,1
|
|
20230713,140900,107752510,584,584,584,584,1
|
|
20230713,140800,107751926,585,585,585,585,1
|
|
20230713,140700,107751341,585,585,585,585,0
|
|
20230713,140600,107751341,585,585,585,585,1
|
|
20230713,140500,107750756,585,585,585,585,57
|
|
20230713,140400,107717411,585,585,585,585,50
|
|
20230713,140300,107688161,585,585,585,585,0
|
|
20230713,140200,107688161,585,585,585,585,0
|
|
20230713,140100,107688161,585,585,585,585,0
|
|
20230713,140000,107688161,585,585,585,585,0
|
|
20230713,135900,107688161,585,585,585,585,0
|
|
20230713,135800,107688161,585,585,585,585,1
|
|
20230713,135700,107687576,586,586,586,586,0
|
|
20230713,135600,107687576,586,586,586,586,0
|
|
20230713,135500,107687576,586,586,586,586,0
|
|
20230713,135400,107687576,586,586,586,586,0
|
|
20230713,135300,107687576,586,586,586,586,0
|
|
20230713,135200,107687576,586,586,586,586,0
|
|
20230713,135100,107687576,586,586,586,586,138
|
|
20230713,135000,107606708,585,583,586,583,1002
|
|
20230713,134900,107022537,583,583,583,583,97
|
|
20230713,134800,106965986,583,585,585,583,909
|
|
20230713,134700,106436033,586,586,586,586,2
|
|
20230713,134600,106434861,586,583,586,583,1225
|
|
20230713,134500,105720680,584,586,586,584,15
|
|
20230713,134400,105711896,586,584,586,584,231
|
|
20230713,134300,105576990,586,586,586,586,1
|
|
20230713,134200,105576404,584,584,584,584,0
|
|
20230713,134100,105576404,584,584,584,584,1
|
|
20230713,134000,105575820,584,584,584,584,2
|
|
20230713,133900,105574652,584,585,585,584,305
|
|
20230713,133800,105396232,586,586,586,586,0
|
|
20230713,133700,105396232,586,586,586,586,1
|
|
20230713,133600,105395646,585,585,585,585,10
|
|
20230713,133500,105389796,586,586,586,586,0
|
|
20230713,133400,105389796,586,586,586,586,58
|
|
20230713,133300,105355808,586,586,586,586,3
|
|
20230713,133200,105354050,586,586,586,585,163
|
|
20230713,133100,105258672,586,585,586,585,17
|
|
20230713,133000,105248711,585,585,585,585,542
|
|
20230713,132900,104931641,585,585,585,585,2918
|
|
20230713,132800,103224611,580,580,580,580,5075
|
|
20230713,132700,100281111,581,586,586,581,5593
|
|
20230713,132600,97029960,587,588,588,587,3
|
|
20230713,132500,97028197,588,588,588,588,1
|
|
20230713,132400,97027609,587,585,587,583,7092
|
|
20230713,132300,92892966,586,588,588,586,3
|
|
20230713,132200,92891205,589,589,589,589,0
|
|
20230713,132100,92891205,589,588,589,585,3608
|
|
20230713,132000,90779002,588,588,588,587,12
|
|
20230713,131900,90771956,589,587,590,587,61
|
|
20230713,131800,90736130,587,587,587,587,251
|
|
20230713,131700,90588793,590,590,590,590,2
|
|
20230713,131600,90587613,588,588,588,588,0
|
|
20230713,131500,90587613,588,588,588,588,200
|
|
20230713,131400,90470013,590,588,590,588,403
|
|
20230713,131300,90232983,588,589,589,588,1010
|
|
20230713,131200,89639101,591,590,591,590,174
|
|
20230713,131100,89536439,590,589,590,589,100
|
|
20230713,131000,89477441,590,590,590,590,0
|
|
20230713,130900,89477441,590,589,590,589,500
|
|
20230713,130800,89182442,589,589,589,589,0
|
|
20230713,130700,89182442,589,589,589,589,0
|
|
20230713,130600,89182442,589,590,590,589,2
|
|
20230713,130500,89181263,591,590,591,587,31
|
|
20230713,130400,89163022,591,591,591,591,21
|
|
20230713,130300,89150611,591,591,591,588,33
|
|
20230713,130200,89131117,590,592,592,587,537
|
|
20230713,130100,88815858,592,592,592,592,0
|
|
20230713,130000,88815858,592,592,592,592,3
|
|
20230713,125900,88814082,592,592,592,592,0
|
|
20230713,125800,88814082,592,592,592,587,599
|
|
20230713,125700,88461989,592,591,592,590,904
|
|
20230713,125600,87928620,593,591,593,591,2
|
|
20230713,125500,87927436,592,590,593,590,809
|
|
20230713,125400,87450100,590,594,594,590,917
|
|
20230713,125300,86909020,594,594,595,592,6659
|
|
20230713,125200,82954546,595,593,595,592,6261
|
|
20230713,125100,79235264,594,585,594,585,12876
|
|
20230713,125000,71673622,585,585,585,585,5692
|
|
20230713,124900,68343802,585,585,585,584,162
|
|
20230713,124800,68249038,585,584,585,584,311
|
|
20230713,124700,68067405,584,584,584,583,2100
|
|
20230713,124600,66841013,584,582,584,582,74
|
|
20230713,124500,66797860,582,582,583,582,110
|
|
20230713,124400,66733776,583,583,583,583,1
|
|
20230713,124300,66733193,583,582,583,582,100
|
|
20230713,124200,66674952,583,583,583,583,0
|
|
20230713,124100,66674952,583,583,583,583,1
|
|
20230713,124000,66674369,583,583,583,583,2
|
|
20230713,123900,66673203,583,583,583,583,1
|
|
20230713,123800,66672620,583,583,583,583,0
|
|
20230713,123700,66672620,583,583,583,583,1526
|
|
20230713,123600,65782962,583,583,583,583,1
|
|
20230713,123500,65782379,583,582,583,582,18
|
|
20230713,123400,65771895,582,582,582,582,1
|
|
20230713,123300,65771313,582,582,582,582,2
|
|
20230713,123200,65770149,582,582,582,582,2
|
|
20230713,123100,65768985,582,582,582,582,0
|
|
20230713,123000,65768985,582,582,582,582,2
|
|
20230713,122900,65767821,582,582,582,582,1
|
|
20230713,122800,65767239,582,582,582,582,53
|
|
20230713,122700,65736393,582,583,583,582,31
|
|
20230713,122600,65718321,583,582,583,582,48
|
|
20230713,122500,65690348,582,582,582,582,1
|
|
20230713,122400,65689766,583,583,583,582,8
|
|
20230713,122300,65685106,582,583,583,582,15
|
|
20230713,122200,65676371,583,583,583,582,4
|
|
20230713,122100,65674041,582,582,582,582,3
|
|
20230713,122000,65672295,582,582,582,582,2
|
|
20230713,121900,65671131,582,582,582,582,1000
|
|
20230713,121800,65089131,582,583,583,582,1024
|
|
20230713,121700,64493161,583,583,583,583,0
|
|
20230713,121600,64493161,583,583,583,583,830
|
|
20230713,121500,64009271,583,583,583,583,2
|
|
20230713,121400,64008105,584,584,584,583,15
|
|
20230713,121300,63999352,584,584,584,584,1
|
|
20230713,121200,63998768,583,583,583,583,1
|
|
20230713,121100,63998185,584,584,584,584,0
|
|
20230713,121000,63998185,584,580,584,580,2
|
|
20230713,120900,63997021,584,584,584,584,0
|
|
20230713,120800,63997021,584,584,584,584,1
|
|
20230713,120700,63996437,580,584,584,580,196
|
|
20230713,120600,63882033,581,581,581,581,1600
|
|
20230713,120500,62952433,581,581,581,581,0
|
|
20230713,120400,62952433,581,581,581,581,15
|
|
20230713,120300,62943718,581,584,584,581,10352
|
|
20230713,120200,56929080,583,583,583,583,10
|
|
20230713,120100,56923250,583,583,583,583,23
|
|
20230713,120000,56909841,583,583,583,583,12
|
|
20230713,115900,56902845,583,583,583,583,10
|
|
20230713,115800,56897015,583,584,584,583,47
|
|
20230713,115700,56869595,584,584,584,583,10
|
|
20230713,115600,56863757,582,582,582,582,0
|
|
20230713,115500,56863757,582,582,582,582,0
|
|
20230713,115400,56863757,582,582,582,582,0
|
|
20230713,115300,56863757,582,582,582,582,0
|
|
20230713,115200,56863757,582,582,582,582,0
|
|
20230713,115100,56863757,582,583,583,582,4
|
|
20230713,115000,56861426,584,582,584,582,3
|
|
20230713,114900,56859678,584,584,584,584,4
|
|
20230713,114800,56857342,584,584,584,584,0
|
|
20230713,114700,56857342,584,584,584,584,0
|
|
20230713,114600,56857342,584,584,584,584,0
|
|
20230713,114500,56857342,584,584,584,584,1
|
|
20230713,114400,56856758,582,582,582,582,0
|
|
20230713,114300,56856758,582,582,582,582,0
|
|
20230713,114200,56856758,582,582,582,582,0
|
|
20230713,114100,56856758,582,582,582,582,1
|
|
20230713,114000,56856176,584,584,584,584,0
|
|
20230713,113900,56856176,584,584,584,584,0
|
|
20230713,113800,56856176,584,584,584,584,0
|
|
20230713,113700,56856176,584,584,584,584,0
|
|
20230713,113600,56856176,584,581,584,581,693
|
|
20230713,113500,56453535,584,584,584,584,98
|
|
20230713,113400,56396303,584,584,584,581,3
|
|
20230713,113300,56394554,581,581,582,581,3531
|
|
20230713,113200,54342243,582,582,582,582,146
|
|
20230713,113100,54257271,582,582,582,582,155
|
|
20230713,113000,54167061,582,582,582,582,2
|
|
20230713,112900,54165897,582,582,582,582,12
|
|
20230713,112800,54158913,582,582,582,582,0
|
|
20230713,112700,54158913,582,582,582,582,0
|
|
20230713,112600,54158913,582,582,583,582,214
|
|
20230713,112500,54034183,583,583,583,583,0
|
|
20230713,112400,54034183,583,583,583,583,0
|
|
20230713,112300,54034183,583,583,583,583,1
|
|
20230713,112200,54033600,582,582,582,582,0
|
|
20230713,112100,54033600,582,582,582,582,11
|
|
20230713,112000,54027198,582,582,582,582,0
|
|
20230713,111900,54027198,582,582,582,582,2
|
|
20230713,111800,54026034,582,582,582,582,256
|
|
20230713,111700,53877042,582,582,582,582,12
|
|
20230713,111600,53870058,582,582,582,582,0
|
|
20230713,111500,53870058,582,582,582,582,0
|
|
20230713,111400,53870058,582,583,583,582,2
|
|
20230713,111300,53868893,583,582,583,582,3
|
|
20230713,111200,53867146,582,582,582,582,0
|
|
20230713,111100,53867146,582,582,582,582,2
|
|
20230713,111000,53865982,583,583,583,583,0
|
|
20230713,110900,53865982,583,583,583,583,0
|
|
20230713,110800,53865982,583,583,583,583,1
|
|
20230713,110700,53865399,583,583,583,583,1
|
|
20230713,110600,53864816,583,583,583,583,0
|
|
20230713,110500,53864816,583,583,583,583,1
|
|
20230713,110400,53864233,582,582,582,582,0
|
|
20230713,110300,53864233,582,582,582,582,2
|
|
20230713,110200,53863069,582,582,582,582,0
|
|
20230713,110100,53863069,582,583,583,582,14
|
|
20230713,110000,53854909,582,584,584,582,82
|
|
20230713,105900,53807097,583,582,584,582,13
|
|
20230713,105800,53799519,583,583,583,583,1
|
|
20230713,105700,53798936,583,583,583,583,1
|
|
20230713,105600,53798353,583,583,583,583,1
|
|
20230713,105500,53797770,583,583,583,583,0
|
|
20230713,105400,53797770,583,583,583,583,0
|
|
20230713,105300,53797770,583,583,583,583,0
|
|
20230713,105200,53797770,583,583,583,583,3
|
|
20230713,105100,53796021,583,583,583,583,0
|
|
20230713,105000,53796021,583,583,583,583,0
|
|
20230713,104900,53796021,583,583,583,583,1
|
|
20230713,104800,53795438,579,583,583,579,3014
|
|
20230713,104700,52049784,584,584,584,584,10
|
|
20230713,104600,52043944,584,584,584,584,0
|
|
20230713,104500,52043944,584,584,584,584,0
|
|
20230713,104400,52043944,584,582,584,582,4
|
|
20230713,104300,52041614,582,585,585,582,9
|
|
20230713,104200,52036355,585,585,585,585,0
|
|
20230713,104100,52036355,585,585,585,585,0
|
|
20230713,104000,52036355,585,585,585,585,0
|
|
20230713,103900,52036355,585,585,585,585,0
|
|
20230713,103800,52036355,585,585,585,585,0
|
|
20230713,103700,52036355,585,585,585,585,0
|
|
20230713,103600,52036355,585,585,585,585,0
|
|
20230713,103500,52036355,585,585,585,585,687
|
|
20230713,103400,51634460,585,585,585,585,0
|
|
20230713,103300,51634460,585,585,585,585,1
|
|
20230713,103200,51633875,584,584,584,584,801
|
|
20230713,103100,51166091,584,584,584,584,0
|
|
20230713,103000,51166091,584,584,584,584,0
|
|
20230713,102900,51166091,584,584,584,584,0
|
|
20230713,102800,51166091,584,584,584,584,0
|
|
20230713,102700,51166091,584,584,584,584,0
|
|
20230713,102600,51166091,584,584,584,584,0
|
|
20230713,102500,51166091,584,584,584,584,0
|
|
20230713,102400,51166091,584,584,584,584,0
|
|
20230713,102300,51166091,584,584,584,584,0
|
|
20230713,102200,51166091,584,584,584,584,200
|
|
20230713,102100,51049291,584,584,584,584,73
|
|
20230713,102000,51006659,584,584,584,584,0
|
|
20230713,101900,51006659,584,583,584,583,5
|
|
20230713,101800,51003742,584,583,584,583,4
|
|
20230713,101700,51001409,584,582,584,582,2
|
|
20230713,101600,51000243,582,582,582,582,0
|
|
20230713,101500,51000243,582,582,582,582,1
|
|
20230713,101400,50999661,582,582,582,582,2
|
|
20230713,101300,50998497,583,582,584,580,1038
|
|
20230713,101200,50396432,583,583,583,583,2
|
|
20230713,101100,50395266,584,584,584,584,8
|
|
20230713,101000,50390594,580,584,584,580,2092
|
|
20230713,100900,49174373,583,583,583,583,0
|
|
20230713,100800,49174373,583,583,583,583,0
|
|
20230713,100700,49174373,583,583,583,583,0
|
|
20230713,100600,49174373,583,584,584,583,5
|
|
20230713,100500,49171454,584,584,584,584,0
|
|
20230713,100400,49171454,584,584,584,584,0
|
|
20230713,100300,49171454,584,584,584,584,0
|
|
20230713,100200,49171454,584,584,584,584,0
|
|
20230713,100100,49171454,584,584,584,584,0
|
|
20230713,100000,49171454,584,584,584,584,0
|
|
20230713,095900,49171454,584,584,584,584,48
|
|
20230713,095800,49143422,584,584,584,584,2
|
|
20230713,095700,49142254,584,584,584,584,0
|
|
20230713,095600,49142254,584,584,584,584,0
|
|
20230713,095500,49142254,584,584,584,584,0
|
|
20230713,095400,49142254,584,584,584,584,2
|
|
20230713,095300,49141086,585,585,585,585,13
|
|
20230713,095200,49133481,585,585,585,585,1
|
|
20230713,095100,49132896,583,583,583,583,0
|
|
20230713,095000,49132896,583,584,584,583,235
|
|
20230713,094900,48995841,585,584,585,584,1735
|
|
20230713,094800,47982366,585,585,585,585,0
|
|
20230713,094700,47982366,585,585,585,584,626
|
|
20230713,094600,47616773,584,584,584,584,0
|
|
20230713,094500,47616773,584,584,584,584,1505
|
|
20230713,094400,46737853,585,585,585,585,4
|
|
20230713,094300,46735513,584,584,584,584,4
|
|
20230713,094200,46733177,585,585,585,585,40
|
|
20230713,094100,46709777,584,584,584,584,273
|
|
20230713,094000,46550345,585,584,585,584,8
|
|
20230713,093900,46545666,584,584,584,584,500
|
|
20230713,093800,46253666,584,584,584,584,0
|
|
20230713,093700,46253666,584,585,585,584,626
|
|
20230713,093600,45888055,585,585,585,585,505
|
|
20230713,093500,45592630,585,585,585,585,58
|
|
20230713,093400,45558700,585,585,585,585,0
|
|
20230713,093300,45558700,585,585,585,585,1130
|
|
20230713,093200,44897650,585,586,586,585,23
|
|
20230713,093100,44884183,586,584,586,584,12178
|
|
20230713,093000,37760476,584,585,585,584,82
|
|
20230713,092900,37712524,584,582,584,582,2508
|
|
20230713,092800,36252642,582,583,583,582,1364
|
|
20230713,092700,35457834,582,582,582,582,3347
|
|
20230713,092600,33509880,582,582,582,582,635
|
|
20230713,092500,33140310,582,582,582,582,14
|
|
20230713,092400,33132162,582,582,582,582,604
|
|
20230713,092300,32780634,582,582,582,582,2
|
|
20230713,092200,32779470,581,581,581,581,672
|
|
20230713,092100,32389038,581,581,581,581,1399
|
|
20230713,092000,31576219,581,580,581,580,3080
|
|
20230713,091900,29789809,580,580,580,580,2597
|
|
20230713,091800,28283549,580,580,580,580,774
|
|
20230713,091700,27834629,581,581,581,581,1
|
|
20230713,091600,27834048,581,581,581,581,1
|
|
20230713,091500,27833467,581,581,581,581,0
|
|
20230713,091400,27833467,581,581,581,581,0
|
|
20230713,091300,27833467,581,581,581,581,21
|
|
20230713,091200,27821266,581,581,581,581,1
|
|
20230713,091100,27820685,581,581,581,581,0
|
|
20230713,091000,27820685,581,581,581,581,173
|
|
20230713,090900,27720172,581,581,581,581,6
|
|
20230713,090800,27716686,577,577,577,577,1000
|
|
20230713,090700,27139686,577,581,581,577,466
|
|
20230713,090600,26870594,581,581,581,581,1
|
|
20230713,090500,26870013,581,581,581,581,10
|
|
20230713,090400,26864203,575,582,583,575,31980
|
|
20230713,090300,8430046,578,582,583,578,13504
|
|
20230713,090200,612590,583,583,583,583,0
|
|
20230713,090100,612590,583,583,583,583,0
|
|
20230713,090000,612590,583,579,583,579,1058
|