592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184900,56344233,581,581,581,581,146
|
|
20230714,184800,56344233,581,581,581,581,0
|
|
20230714,184700,56344233,581,581,581,581,0
|
|
20230714,184600,56344233,581,581,581,581,0
|
|
20230714,184500,56344233,581,581,581,581,0
|
|
20230714,184400,56344233,581,581,581,581,0
|
|
20230714,184300,56344233,581,581,581,581,0
|
|
20230714,184200,56344233,581,581,581,581,0
|
|
20230714,184100,56344233,581,581,581,581,0
|
|
20230714,184000,56344233,581,581,581,581,0
|
|
20230714,183900,56344233,581,581,581,581,0
|
|
20230714,183800,56344233,581,581,581,581,0
|
|
20230714,183700,56344233,581,581,581,581,0
|
|
20230714,183600,56344233,581,581,581,581,0
|
|
20230714,183500,56344233,581,581,581,581,0
|
|
20230714,183400,56344233,581,581,581,581,0
|
|
20230714,183300,56344233,581,581,581,581,0
|
|
20230714,183200,56344233,581,581,581,581,0
|
|
20230714,183100,56344233,581,581,581,581,0
|
|
20230714,183000,56344233,581,581,581,581,0
|
|
20230714,182900,56344233,581,581,581,581,0
|
|
20230714,182800,56344233,581,581,581,581,0
|
|
20230714,182700,56344233,581,581,581,581,0
|
|
20230714,182600,56344233,581,581,581,581,0
|
|
20230714,182500,56344233,581,581,581,581,0
|
|
20230714,182400,56344233,581,581,581,581,0
|
|
20230714,182300,56344233,581,581,581,581,0
|
|
20230714,182200,56344233,581,581,581,581,0
|
|
20230714,182100,56344233,581,581,581,581,0
|
|
20230714,182000,56344233,581,581,581,581,0
|
|
20230714,181900,56344233,581,581,581,581,146
|
|
20230714,181800,56344233,581,581,581,581,0
|
|
20230714,181700,56344233,581,581,581,581,0
|
|
20230714,181600,56344233,581,581,581,581,0
|
|
20230714,181500,56344233,581,581,581,581,0
|
|
20230714,181400,56344233,581,581,581,581,0
|
|
20230714,181300,56344233,581,581,581,581,0
|
|
20230714,181200,56344233,581,581,581,581,0
|
|
20230714,181100,56344233,581,581,581,581,0
|
|
20230714,181000,56344233,581,581,581,581,0
|
|
20230714,180900,56344233,581,581,581,581,0
|
|
20230714,180800,56344233,581,581,581,581,0
|
|
20230714,180700,56344233,581,581,581,581,0
|
|
20230714,180600,56344233,581,581,581,581,0
|
|
20230714,180500,56344233,581,581,581,581,0
|
|
20230714,180400,56344233,581,581,581,581,0
|
|
20230714,180300,56344233,581,581,581,581,0
|
|
20230714,180200,56344233,581,581,581,581,0
|
|
20230714,180100,56344233,581,581,581,581,0
|
|
20230714,180000,56344233,581,581,581,581,0
|
|
20230714,175900,56344233,581,581,581,581,0
|
|
20230714,175800,56344233,581,581,581,581,0
|
|
20230714,175700,56344233,581,581,581,581,0
|
|
20230714,175600,56344233,581,581,581,581,0
|
|
20230714,175500,56344233,581,581,581,581,0
|
|
20230714,175400,56344233,581,581,581,581,0
|
|
20230714,175300,56344233,581,581,581,581,0
|
|
20230714,175200,56344233,581,581,581,581,0
|
|
20230714,175100,56344233,581,581,581,581,0
|
|
20230714,175000,56344233,581,581,581,581,0
|
|
20230714,174900,56344233,581,581,581,581,146
|
|
20230714,174800,56344233,581,581,581,581,0
|
|
20230714,174700,56344233,581,581,581,581,0
|
|
20230714,174600,56344233,581,581,581,581,0
|
|
20230714,174500,56344233,581,581,581,581,0
|
|
20230714,174400,56344233,581,581,581,581,0
|
|
20230714,174300,56344233,581,581,581,581,0
|
|
20230714,174200,56344233,581,581,581,581,0
|
|
20230714,174100,56344233,581,581,581,581,0
|
|
20230714,174000,56344233,581,581,581,581,0
|
|
20230714,173900,56344233,581,581,581,581,0
|
|
20230714,173800,56344233,581,581,581,581,0
|
|
20230714,173700,56344233,581,581,581,581,0
|
|
20230714,173600,56344233,581,581,581,581,0
|
|
20230714,173500,56344233,581,581,581,581,0
|
|
20230714,173400,56344233,581,581,581,581,0
|
|
20230714,173300,56344233,581,581,581,581,0
|
|
20230714,173200,56344233,581,581,581,581,0
|
|
20230714,173100,56344233,581,581,581,581,0
|
|
20230714,173000,56344233,581,581,581,581,0
|
|
20230714,172900,56344233,581,581,581,581,0
|
|
20230714,172800,56344233,581,581,581,581,0
|
|
20230714,172700,56344233,581,581,581,581,0
|
|
20230714,172600,56344233,581,581,581,581,0
|
|
20230714,172500,56344233,581,581,581,581,0
|
|
20230714,172400,56344233,581,581,581,581,0
|
|
20230714,172300,56344233,581,581,581,581,0
|
|
20230714,172200,56344233,581,581,581,581,0
|
|
20230714,172100,56344233,581,581,581,581,0
|
|
20230714,172000,56344233,581,581,581,581,0
|
|
20230714,171900,56344233,581,581,581,581,146
|
|
20230714,171800,56344233,581,581,581,581,0
|
|
20230714,171700,56344233,581,581,581,581,0
|
|
20230714,171600,56344233,581,581,581,581,0
|
|
20230714,171500,56344233,581,581,581,581,0
|
|
20230714,171400,56344233,581,581,581,581,0
|
|
20230714,171300,56344233,581,581,581,581,0
|
|
20230714,171200,56344233,581,581,581,581,0
|
|
20230714,171100,56344233,581,581,581,581,0
|
|
20230714,171000,56344233,581,581,581,581,0
|
|
20230714,170900,56344233,581,581,581,581,0
|
|
20230714,170800,56344233,581,581,581,581,0
|
|
20230714,170700,56344233,581,581,581,581,0
|
|
20230714,170600,56344233,581,581,581,581,0
|
|
20230714,170500,56344233,581,581,581,581,0
|
|
20230714,170400,56344233,581,581,581,581,0
|
|
20230714,170300,56344233,581,581,581,581,0
|
|
20230714,170200,56344233,581,581,581,581,0
|
|
20230714,170100,56344233,581,581,581,581,0
|
|
20230714,170000,56344233,581,581,581,581,0
|
|
20230714,165900,56344233,581,581,581,581,0
|
|
20230714,165800,56344233,581,581,581,581,0
|
|
20230714,165700,56344233,581,581,581,581,0
|
|
20230714,165600,56344233,581,581,581,581,0
|
|
20230714,165500,56344233,581,581,581,581,0
|
|
20230714,165400,56344233,581,581,581,581,0
|
|
20230714,165300,56344233,581,581,581,581,0
|
|
20230714,165200,56344233,581,581,581,581,0
|
|
20230714,165100,56344233,581,581,581,581,0
|
|
20230714,165000,56344233,581,581,581,581,0
|
|
20230714,164900,56344233,581,581,581,581,146
|
|
20230714,164800,56344233,581,581,581,581,0
|
|
20230714,164700,56344233,581,581,581,581,0
|
|
20230714,164600,56344233,581,581,581,581,0
|
|
20230714,164500,56344233,581,581,581,581,0
|
|
20230714,164400,56344233,581,581,581,581,0
|
|
20230714,164300,56344233,581,581,581,581,0
|
|
20230714,164200,56344233,581,581,581,581,0
|
|
20230714,164100,56344233,581,581,581,581,0
|
|
20230714,164000,56344233,581,581,581,581,0
|
|
20230714,163900,56344233,581,581,581,581,0
|
|
20230714,163800,56344233,581,581,581,581,0
|
|
20230714,163700,56344233,581,581,581,581,0
|
|
20230714,163600,56344233,581,581,581,581,0
|
|
20230714,163500,56344233,581,581,581,581,0
|
|
20230714,163400,56344233,581,581,581,581,0
|
|
20230714,163300,56344233,581,581,581,581,0
|
|
20230714,163200,56344233,581,581,581,581,0
|
|
20230714,163100,56344233,581,581,581,581,0
|
|
20230714,163000,56344233,581,581,581,581,0
|
|
20230714,162900,56344233,581,581,581,581,0
|
|
20230714,162800,56344233,581,581,581,581,0
|
|
20230714,162700,56344233,581,581,581,581,0
|
|
20230714,162600,56344233,581,581,581,581,0
|
|
20230714,162500,56344233,581,581,581,581,0
|
|
20230714,162400,56344233,581,581,581,581,0
|
|
20230714,162300,56344233,581,581,581,581,0
|
|
20230714,162200,56344233,581,581,581,581,0
|
|
20230714,162100,56344233,581,581,581,581,0
|
|
20230714,162000,56344233,581,581,581,581,0
|
|
20230714,161900,56344233,581,581,581,581,146
|
|
20230714,161800,56344233,581,581,581,581,0
|
|
20230714,161700,56344233,581,581,581,581,0
|
|
20230714,161600,56344233,581,581,581,581,0
|
|
20230714,161500,56344233,581,581,581,581,0
|
|
20230714,161400,56344233,581,581,581,581,0
|
|
20230714,161300,56344233,581,581,581,581,0
|
|
20230714,161200,56344233,581,581,581,581,0
|
|
20230714,161100,56344233,581,581,581,581,0
|
|
20230714,161000,56344233,581,581,581,581,0
|
|
20230714,160900,56344233,581,581,581,581,0
|
|
20230714,160800,56344233,581,581,581,581,0
|
|
20230714,160700,56344233,581,581,581,581,0
|
|
20230714,160600,56344233,581,581,581,581,0
|
|
20230714,160500,56344233,581,581,581,581,0
|
|
20230714,160400,56344233,581,581,581,581,0
|
|
20230714,160300,56344233,581,581,581,581,0
|
|
20230714,160200,56344233,581,581,581,581,0
|
|
20230714,160100,56344233,581,581,581,581,0
|
|
20230714,160000,56344233,581,581,581,581,0
|
|
20230714,155900,56344233,581,581,581,581,0
|
|
20230714,155800,56344233,581,581,581,581,0
|
|
20230714,155700,56344233,581,581,581,581,0
|
|
20230714,155600,56344233,581,581,581,581,0
|
|
20230714,155500,56344233,581,581,581,581,0
|
|
20230714,155400,56344233,581,581,581,581,0
|
|
20230714,155300,56344233,581,581,581,581,0
|
|
20230714,155200,56344233,581,581,581,581,0
|
|
20230714,155100,56344233,581,581,581,581,0
|
|
20230714,155000,56344233,581,581,581,581,0
|
|
20230714,154900,56344233,581,581,581,581,146
|
|
20230714,154800,56344233,581,581,581,581,0
|
|
20230714,154700,56344233,581,581,581,581,0
|
|
20230714,154600,56344233,581,581,581,581,0
|
|
20230714,154500,56344233,581,581,581,581,0
|
|
20230714,154400,56344233,581,581,581,581,0
|
|
20230714,154300,56344233,581,581,581,581,0
|
|
20230714,154200,56344233,581,581,581,581,0
|
|
20230714,154100,56344233,581,581,581,581,0
|
|
20230714,154000,56344233,581,581,581,581,0
|
|
20230714,153900,56344233,581,581,581,581,0
|
|
20230714,153800,56344233,581,581,581,581,0
|
|
20230714,153700,56344233,581,581,581,581,0
|
|
20230714,153600,56344233,581,581,581,581,0
|
|
20230714,153500,56344233,581,581,581,581,0
|
|
20230714,153400,56344233,581,581,581,581,0
|
|
20230714,153300,56344233,581,581,581,581,0
|
|
20230714,153200,56344233,581,581,581,581,0
|
|
20230714,153100,56344233,581,581,581,581,0
|
|
20230714,153000,56344233,581,581,581,581,146
|
|
20230714,152900,56259407,581,581,581,581,0
|
|
20230714,152800,56259407,581,581,581,581,0
|
|
20230714,152700,56259407,581,581,581,581,0
|
|
20230714,152600,56259407,581,581,581,581,0
|
|
20230714,152500,56259407,581,581,581,581,0
|
|
20230714,152400,56259407,581,581,581,581,0
|
|
20230714,152300,56259407,581,581,581,581,0
|
|
20230714,152200,56259407,581,581,581,581,0
|
|
20230714,152100,56259407,581,581,581,581,0
|
|
20230714,152000,56259407,581,581,581,581,0
|
|
20230714,151900,56259407,581,581,581,581,1
|
|
20230714,151800,56258826,580,580,580,580,0
|
|
20230714,151700,56258826,580,580,580,580,0
|
|
20230714,151600,56258826,580,580,580,580,0
|
|
20230714,151500,56258826,580,580,580,580,17
|
|
20230714,151400,56248966,581,581,581,581,0
|
|
20230714,151300,56248966,581,581,581,581,392
|
|
20230714,151200,56021214,581,581,581,581,0
|
|
20230714,151100,56021214,581,581,581,581,0
|
|
20230714,151000,56021214,581,581,581,581,18
|
|
20230714,150900,56010756,581,581,581,581,0
|
|
20230714,150800,56010756,581,581,581,581,61
|
|
20230714,150700,55975315,581,581,581,581,142
|
|
20230714,150600,55892813,581,581,581,581,3
|
|
20230714,150500,55891070,579,579,579,579,0
|
|
20230714,150400,55891070,579,579,579,579,0
|
|
20230714,150300,55891070,579,579,579,579,0
|
|
20230714,150200,55891070,579,579,579,579,0
|
|
20230714,150100,55891070,579,579,579,579,0
|
|
20230714,150000,55891070,579,579,579,579,0
|
|
20230714,145900,55891070,579,580,580,579,17
|
|
20230714,145800,55881220,580,579,580,579,17
|
|
20230714,145700,55871372,579,580,580,579,15
|
|
20230714,145600,55862679,581,581,581,581,7
|
|
20230714,145500,55858612,581,580,581,579,26
|
|
20230714,145400,55843531,579,580,580,579,34
|
|
20230714,145300,55823835,577,577,577,577,0
|
|
20230714,145200,55823835,577,580,580,577,11222
|
|
20230714,145100,49346656,579,579,579,579,0
|
|
20230714,145000,49346656,579,580,580,579,31
|
|
20230714,144900,49328693,577,579,579,577,4038
|
|
20230714,144800,46996366,579,579,579,579,51
|
|
20230714,144700,46966837,578,578,578,578,4651
|
|
20230714,144600,44278559,579,579,579,579,0
|
|
20230714,144500,44278559,579,579,579,579,1
|
|
20230714,144400,44277980,579,580,580,579,512
|
|
20230714,144300,43981522,580,580,580,580,0
|
|
20230714,144200,43981522,580,580,580,580,61
|
|
20230714,144100,43946142,580,580,580,580,0
|
|
20230714,144000,43946142,580,580,580,580,0
|
|
20230714,143900,43946142,580,580,580,580,0
|
|
20230714,143800,43946142,580,580,580,580,2
|
|
20230714,143700,43944982,580,579,580,579,21
|
|
20230714,143600,43932822,578,578,578,578,0
|
|
20230714,143500,43932822,578,578,578,578,2
|
|
20230714,143400,43931666,578,578,578,578,0
|
|
20230714,143300,43931666,578,580,580,578,100
|
|
20230714,143200,43873787,580,580,580,580,0
|
|
20230714,143100,43873787,580,580,580,580,0
|
|
20230714,143000,43873787,580,580,580,580,0
|
|
20230714,142900,43873787,580,580,580,580,11
|
|
20230714,142800,43867407,579,579,579,579,0
|
|
20230714,142700,43867407,579,579,579,579,0
|
|
20230714,142600,43867407,579,579,579,579,0
|
|
20230714,142500,43867407,579,579,579,579,0
|
|
20230714,142400,43867407,579,579,579,579,2000
|
|
20230714,142300,42709407,580,580,580,580,0
|
|
20230714,142200,42709407,580,580,580,580,0
|
|
20230714,142100,42709407,580,580,580,580,1
|
|
20230714,142000,42708827,580,580,580,580,0
|
|
20230714,141900,42708827,580,580,580,580,0
|
|
20230714,141800,42708827,580,580,580,580,2000
|
|
20230714,141700,41548827,579,579,579,579,0
|
|
20230714,141600,41548827,579,579,579,579,3114
|
|
20230714,141500,39745821,580,580,580,580,1001
|
|
20230714,141400,39165241,580,580,580,580,0
|
|
20230714,141300,39165241,580,580,580,580,0
|
|
20230714,141200,39165241,580,580,580,580,0
|
|
20230714,141100,39165241,580,580,580,580,0
|
|
20230714,141000,39165241,580,580,580,580,0
|
|
20230714,140900,39165241,580,580,580,580,0
|
|
20230714,140800,39165241,580,580,580,580,0
|
|
20230714,140700,39165241,580,580,580,580,242
|
|
20230714,140600,39024881,579,579,579,579,1
|
|
20230714,140500,39024302,579,579,579,579,1
|
|
20230714,140400,39023723,580,580,580,580,0
|
|
20230714,140300,39023723,580,581,581,580,4
|
|
20230714,140200,39021402,582,582,582,582,2
|
|
20230714,140100,39020238,580,580,580,580,0
|
|
20230714,140000,39020238,580,580,580,580,1330
|
|
20230714,135900,38248838,581,581,581,581,0
|
|
20230714,135800,38248838,581,581,581,581,0
|
|
20230714,135700,38248838,581,581,581,581,25
|
|
20230714,135600,38234313,580,580,580,580,0
|
|
20230714,135500,38234313,580,580,580,580,0
|
|
20230714,135400,38234313,580,580,580,580,0
|
|
20230714,135300,38234313,580,580,580,580,0
|
|
20230714,135200,38234313,580,580,580,580,0
|
|
20230714,135100,38234313,580,580,580,580,700
|
|
20230714,135000,37828313,580,581,581,580,31
|
|
20230714,134900,37810303,581,581,581,581,0
|
|
20230714,134800,37810303,581,581,581,581,0
|
|
20230714,134700,37810303,581,581,581,581,5
|
|
20230714,134600,37807398,580,580,580,580,0
|
|
20230714,134500,37807398,580,580,580,580,3
|
|
20230714,134400,37805658,581,580,581,580,397
|
|
20230714,134300,37575378,581,581,581,581,1
|
|
20230714,134200,37574797,581,581,581,581,1
|
|
20230714,134100,37574216,580,580,580,580,0
|
|
20230714,134000,37574216,580,580,580,580,0
|
|
20230714,133900,37574216,580,580,580,580,0
|
|
20230714,133800,37574216,580,580,580,580,0
|
|
20230714,133700,37574216,580,580,580,580,0
|
|
20230714,133600,37574216,580,580,580,580,425
|
|
20230714,133500,37327716,580,580,580,580,2575
|
|
20230714,133400,35834216,581,581,581,581,1
|
|
20230714,133300,35833635,581,581,581,581,0
|
|
20230714,133200,35833635,581,581,581,581,1
|
|
20230714,133100,35833054,581,581,581,581,21
|
|
20230714,133000,35820853,581,581,581,581,0
|
|
20230714,132900,35820853,581,581,581,581,2
|
|
20230714,132800,35819691,581,581,581,581,0
|
|
20230714,132700,35819691,581,581,581,581,300
|
|
20230714,132600,35645391,581,581,581,581,0
|
|
20230714,132500,35645391,581,581,581,581,0
|
|
20230714,132400,35645391,581,581,581,581,0
|
|
20230714,132300,35645391,581,580,581,580,33
|
|
20230714,132200,35626250,581,581,581,580,171
|
|
20230714,132100,35526999,580,581,581,580,503
|
|
20230714,132000,35234758,582,582,582,582,0
|
|
20230714,131900,35234758,582,582,582,582,2
|
|
20230714,131800,35233594,580,580,580,580,0
|
|
20230714,131700,35233594,580,581,581,580,56
|
|
20230714,131600,35201077,582,582,582,582,1
|
|
20230714,131500,35200495,582,582,582,582,0
|
|
20230714,131400,35200495,582,582,582,582,1
|
|
20230714,131300,35199913,581,581,581,581,2
|
|
20230714,131200,35198751,582,582,582,582,0
|
|
20230714,131100,35198751,582,582,582,582,0
|
|
20230714,131000,35198751,582,582,582,582,0
|
|
20230714,130900,35198751,582,582,582,582,30
|
|
20230714,130800,35181291,582,582,582,582,0
|
|
20230714,130700,35181291,582,582,582,582,1
|
|
20230714,130600,35180709,582,582,582,582,0
|
|
20230714,130500,35180709,582,582,582,582,14
|
|
20230714,130400,35172561,582,582,582,582,19
|
|
20230714,130300,35161503,582,582,582,582,10
|
|
20230714,130200,35155683,582,582,582,582,17
|
|
20230714,130100,35145789,582,582,582,582,0
|
|
20230714,130000,35145789,582,582,582,582,0
|
|
20230714,125900,35145789,582,582,582,582,0
|
|
20230714,125800,35145789,582,582,582,582,0
|
|
20230714,125700,35145789,582,582,582,582,0
|
|
20230714,125600,35145789,582,582,582,582,0
|
|
20230714,125500,35145789,582,582,582,582,500
|
|
20230714,125400,34854789,582,582,582,582,0
|
|
20230714,125300,34854789,582,582,582,582,0
|
|
20230714,125200,34854789,582,582,582,582,0
|
|
20230714,125100,34854789,582,582,582,582,0
|
|
20230714,125000,34854789,582,581,582,581,2
|
|
20230714,124900,34853626,582,582,582,582,0
|
|
20230714,124800,34853626,582,582,582,582,1
|
|
20230714,124700,34853044,582,582,582,582,1
|
|
20230714,124600,34852462,582,582,582,582,1
|
|
20230714,124500,34851880,582,582,582,582,859
|
|
20230714,124400,34351942,582,582,582,582,0
|
|
20230714,124300,34351942,582,582,582,582,0
|
|
20230714,124200,34351942,582,582,582,582,0
|
|
20230714,124100,34351942,582,582,582,582,0
|
|
20230714,124000,34351942,582,582,582,582,0
|
|
20230714,123900,34351942,582,582,582,582,1
|
|
20230714,123800,34351360,579,579,582,579,1483
|
|
20230714,123700,33492700,580,580,580,580,1
|
|
20230714,123600,33492120,580,579,580,579,847
|
|
20230714,123500,33001706,579,579,579,579,1000
|
|
20230714,123400,32422706,580,580,580,580,0
|
|
20230714,123300,32422706,580,580,580,580,1267
|
|
20230714,123200,31687846,581,581,581,581,0
|
|
20230714,123100,31687846,581,581,581,581,1
|
|
20230714,123000,31687265,582,582,582,582,0
|
|
20230714,122900,31687265,582,582,582,582,1
|
|
20230714,122800,31686683,580,580,580,580,155
|
|
20230714,122700,31596783,580,580,580,580,1
|
|
20230714,122600,31596203,581,581,581,581,0
|
|
20230714,122500,31596203,581,581,581,581,0
|
|
20230714,122400,31596203,581,581,581,581,142
|
|
20230714,122300,31513701,581,581,581,581,0
|
|
20230714,122200,31513701,581,581,581,581,0
|
|
20230714,122100,31513701,581,581,581,581,700
|
|
20230714,122000,31107001,581,581,581,581,0
|
|
20230714,121900,31107001,581,581,581,581,241
|
|
20230714,121800,30966980,582,582,582,582,0
|
|
20230714,121700,30966980,582,582,582,582,0
|
|
20230714,121600,30966980,582,582,582,582,0
|
|
20230714,121500,30966980,582,582,582,582,700
|
|
20230714,121400,30559580,582,582,582,582,13
|
|
20230714,121300,30552014,582,582,582,582,1
|
|
20230714,121200,30551432,582,582,582,582,3
|
|
20230714,121100,30549686,582,582,582,582,0
|
|
20230714,121000,30549686,582,582,582,582,0
|
|
20230714,120900,30549686,582,582,582,582,0
|
|
20230714,120800,30549686,582,582,582,582,0
|
|
20230714,120700,30549686,582,582,582,582,1
|
|
20230714,120600,30549104,581,581,581,581,1
|
|
20230714,120500,30548523,582,582,582,582,2
|
|
20230714,120400,30547359,582,582,582,582,0
|
|
20230714,120300,30547359,582,581,582,580,1501
|
|
20230714,120200,29676776,582,582,582,582,0
|
|
20230714,120100,29676776,582,582,582,582,0
|
|
20230714,120000,29676776,582,581,582,580,65
|
|
20230714,115900,29639063,582,582,582,582,1
|
|
20230714,115800,29638481,580,580,580,580,0
|
|
20230714,115700,29638481,580,580,580,580,0
|
|
20230714,115600,29638481,580,580,580,580,0
|
|
20230714,115500,29638481,580,580,580,580,0
|
|
20230714,115400,29638481,580,580,580,580,0
|
|
20230714,115300,29638481,580,580,580,580,1800
|
|
20230714,115200,28594481,580,580,580,580,1
|
|
20230714,115100,28593901,580,580,580,580,0
|
|
20230714,115000,28593901,580,580,580,580,0
|
|
20230714,114900,28593901,580,580,580,580,0
|
|
20230714,114800,28593901,580,580,580,580,0
|
|
20230714,114700,28593901,580,580,580,580,0
|
|
20230714,114600,28593901,580,582,582,580,76
|
|
20230714,114500,28549818,580,580,580,580,0
|
|
20230714,114400,28549818,580,580,580,580,1
|
|
20230714,114300,28549238,580,580,580,580,0
|
|
20230714,114200,28549238,580,580,580,580,70
|
|
20230714,114100,28508638,580,580,580,580,0
|
|
20230714,114000,28508638,580,580,580,580,1
|
|
20230714,113900,28508058,580,580,580,580,0
|
|
20230714,113800,28508058,580,580,580,580,0
|
|
20230714,113700,28508058,580,580,580,580,0
|
|
20230714,113600,28508058,580,580,580,580,0
|
|
20230714,113500,28508058,580,580,580,580,0
|
|
20230714,113400,28508058,580,582,582,580,800
|
|
20230714,113300,28042708,582,582,582,582,0
|
|
20230714,113200,28042708,582,582,582,582,20
|
|
20230714,113100,28031068,582,582,582,582,344
|
|
20230714,113000,27830860,582,582,582,582,533
|
|
20230714,112900,27520654,582,582,582,582,87
|
|
20230714,112800,27470020,582,582,582,582,111
|
|
20230714,112700,27405418,582,582,582,582,0
|
|
20230714,112600,27405418,582,582,582,582,10
|
|
20230714,112500,27399598,582,582,582,582,0
|
|
20230714,112400,27399598,582,582,582,582,0
|
|
20230714,112300,27399598,582,582,582,582,0
|
|
20230714,112200,27399598,582,582,582,582,0
|
|
20230714,112100,27399598,582,582,582,582,124
|
|
20230714,112000,27327430,582,582,582,582,0
|
|
20230714,111900,27327430,582,582,582,582,1
|
|
20230714,111800,27326848,580,580,580,580,0
|
|
20230714,111700,27326848,580,581,581,580,1201
|
|
20230714,111600,26630068,582,582,582,582,0
|
|
20230714,111500,26630068,582,582,582,582,1
|
|
20230714,111400,26629486,582,582,582,582,0
|
|
20230714,111300,26629486,582,582,582,582,0
|
|
20230714,111200,26629486,582,582,582,582,0
|
|
20230714,111100,26629486,582,582,582,582,0
|
|
20230714,111000,26629486,582,582,582,582,0
|
|
20230714,110900,26629486,582,581,582,581,237
|
|
20230714,110800,26491788,582,582,582,582,0
|
|
20230714,110700,26491788,582,581,582,581,7
|
|
20230714,110600,26487720,582,582,582,582,0
|
|
20230714,110500,26487720,582,582,582,582,0
|
|
20230714,110400,26487720,582,582,582,582,0
|
|
20230714,110300,26487720,582,582,582,582,1002
|
|
20230714,110200,25904556,582,582,582,582,0
|
|
20230714,110100,25904556,582,582,582,582,360
|
|
20230714,110000,25695036,582,582,582,582,34
|
|
20230714,105900,25675248,582,582,582,582,1011
|
|
20230714,105800,25086846,582,582,582,582,50
|
|
20230714,105700,25057746,582,582,582,582,5
|
|
20230714,105600,25054836,582,581,582,581,4
|
|
20230714,105500,25052509,582,582,582,582,100
|
|
20230714,105400,24994309,582,582,582,582,0
|
|
20230714,105300,24994309,582,582,582,582,0
|
|
20230714,105200,24994309,582,582,582,582,6
|
|
20230714,105100,24990817,580,580,580,580,3634
|
|
20230714,105000,22883097,580,581,581,580,3603
|
|
20230714,104900,20790254,581,581,581,581,1163
|
|
20230714,104800,20114551,581,581,581,581,664
|
|
20230714,104700,19728767,582,582,582,582,5
|
|
20230714,104600,19725857,582,582,582,582,0
|
|
20230714,104500,19725857,582,582,582,582,15
|
|
20230714,104400,19717127,582,582,582,582,8
|
|
20230714,104300,19712471,582,582,582,582,0
|
|
20230714,104200,19712471,582,581,582,581,1056
|
|
20230714,104100,19098934,582,582,582,582,0
|
|
20230714,104000,19098934,582,581,582,581,2
|
|
20230714,103900,19097771,582,582,582,582,0
|
|
20230714,103800,19097771,582,582,582,582,1666
|
|
20230714,103700,18128159,582,582,582,582,50
|
|
20230714,103600,18099059,583,583,583,583,2
|
|
20230714,103500,18097893,583,582,583,582,1009
|
|
20230714,103400,17510405,582,583,583,582,391
|
|
20230714,103300,17282842,585,585,585,585,598
|
|
20230714,103200,16933012,583,583,583,583,2493
|
|
20230714,103100,15479593,584,584,584,584,1
|
|
20230714,103000,15479009,585,585,585,585,1400
|
|
20230714,102900,14660009,585,585,585,585,1475
|
|
20230714,102800,13797134,585,585,585,585,1500
|
|
20230714,102700,12919634,584,585,585,584,2
|
|
20230714,102600,12918465,584,584,584,584,1
|
|
20230714,102500,12917881,585,585,585,585,1
|
|
20230714,102400,12917296,584,584,584,584,10
|
|
20230714,102300,12911456,584,584,584,584,0
|
|
20230714,102200,12911456,584,584,584,584,0
|
|
20230714,102100,12911456,584,584,584,584,0
|
|
20230714,102000,12911456,584,584,584,584,0
|
|
20230714,101900,12911456,584,583,584,583,181
|
|
20230714,101800,12805932,583,583,583,583,0
|
|
20230714,101700,12805932,583,583,583,583,11
|
|
20230714,101600,12799519,582,583,583,582,984
|
|
20230714,101500,12226731,583,583,583,583,1000
|
|
20230714,101400,11643731,583,583,583,583,0
|
|
20230714,101300,11643731,583,583,583,583,0
|
|
20230714,101200,11643731,583,583,583,583,0
|
|
20230714,101100,11643731,583,583,583,583,1
|
|
20230714,101000,11643148,584,583,584,582,588
|
|
20230714,100900,11300835,583,583,583,583,0
|
|
20230714,100800,11300835,583,583,583,583,35
|
|
20230714,100700,11280430,583,583,583,583,29
|
|
20230714,100600,11263523,583,583,583,583,499
|
|
20230714,100500,10972606,583,583,583,583,10
|
|
20230714,100400,10966776,583,583,583,583,0
|
|
20230714,100300,10966776,583,584,584,583,2
|
|
20230714,100200,10965609,585,585,585,585,0
|
|
20230714,100100,10965609,585,585,585,585,304
|
|
20230714,100000,10787769,585,585,585,585,0
|
|
20230714,095900,10787769,585,585,585,585,0
|
|
20230714,095800,10787769,585,585,585,585,0
|
|
20230714,095700,10787769,585,585,585,585,1
|
|
20230714,095600,10787184,582,582,582,582,0
|
|
20230714,095500,10787184,582,582,582,582,1807
|
|
20230714,095400,9735510,585,585,585,585,0
|
|
20230714,095300,9735510,585,585,585,585,0
|
|
20230714,095200,9735510,585,585,585,585,1
|
|
20230714,095100,9734925,583,583,583,583,145
|
|
20230714,095000,9650390,583,583,583,583,9
|
|
20230714,094900,9645143,583,583,583,583,0
|
|
20230714,094800,9645143,583,583,583,583,24
|
|
20230714,094700,9631151,584,584,584,584,2
|
|
20230714,094600,9629983,585,585,585,585,0
|
|
20230714,094500,9629983,585,585,585,585,0
|
|
20230714,094400,9629983,585,585,585,585,1
|
|
20230714,094300,9629398,583,583,583,583,0
|
|
20230714,094200,9629398,583,584,584,583,3700
|
|
20230714,094100,7470167,585,584,586,584,201
|
|
20230714,094000,7352780,584,585,585,584,1365
|
|
20230714,093900,6555120,586,585,586,585,64
|
|
20230714,093800,6517676,585,583,586,583,831
|
|
20230714,093700,6032254,586,586,586,583,487
|
|
20230714,093600,5747651,586,586,586,585,33
|
|
20230714,093500,5728314,586,586,586,586,15
|
|
20230714,093400,5719524,586,584,586,584,8
|
|
20230714,093300,5714846,586,588,588,585,60
|
|
20230714,093200,5679685,586,586,588,586,1738
|
|
20230714,093100,4661214,586,586,586,586,1
|
|
20230714,093000,4660628,586,586,586,586,2
|
|
20230714,092900,4659456,586,586,586,586,5
|
|
20230714,092800,4656526,586,586,586,584,16
|
|
20230714,092700,4647153,586,586,586,586,1
|
|
20230714,092600,4646567,586,585,586,584,5
|
|
20230714,092500,4643640,586,586,586,586,0
|
|
20230714,092400,4643640,586,584,586,583,7
|
|
20230714,092300,4639549,586,586,586,584,14
|
|
20230714,092200,4631348,586,586,586,582,66
|
|
20230714,092100,4592912,582,582,586,582,5
|
|
20230714,092000,4589998,586,582,586,581,238
|
|
20230714,091900,4451705,586,582,586,582,434
|
|
20230714,091800,4199113,586,586,586,586,1
|
|
20230714,091700,4198527,582,582,582,582,1
|
|
20230714,091600,4197945,586,586,586,586,1
|
|
20230714,091500,4197359,583,583,583,583,2
|
|
20230714,091400,4196193,586,583,586,583,462
|
|
20230714,091300,3926778,582,586,586,582,70
|
|
20230714,091200,3885836,586,586,586,586,15
|
|
20230714,091100,3877046,582,582,582,582,693
|
|
20230714,091000,3473720,583,586,587,583,107
|
|
20230714,090900,3411326,587,585,588,584,23
|
|
20230714,090800,3397813,586,585,588,585,400
|
|
20230714,090700,3163801,585,584,585,582,708
|
|
20230714,090600,2751726,585,584,585,583,3
|
|
20230714,090500,2749974,585,585,585,584,604
|
|
20230714,090400,2396635,585,585,585,585,1
|
|
20230714,090300,2396050,585,583,585,583,33
|
|
20230714,090200,2376809,583,586,586,583,217
|
|
20230714,090100,2249660,587,586,588,586,21
|
|
20230714,090000,2237348,586,586,586,586,3818
|