591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184800,74437824,572,572,572,572,2325
|
|
20230717,184700,74437824,572,572,572,572,0
|
|
20230717,184600,74437824,572,572,572,572,0
|
|
20230717,184500,74437824,572,572,572,572,0
|
|
20230717,184400,74437824,572,572,572,572,0
|
|
20230717,184300,74437824,572,572,572,572,0
|
|
20230717,184200,74437824,572,572,572,572,0
|
|
20230717,184100,74437824,572,572,572,572,0
|
|
20230717,184000,74437824,572,572,572,572,0
|
|
20230717,183900,74437824,572,572,572,572,0
|
|
20230717,183800,74437824,572,572,572,572,0
|
|
20230717,183700,74437824,572,572,572,572,0
|
|
20230717,183600,74437824,572,572,572,572,0
|
|
20230717,183500,74437824,572,572,572,572,0
|
|
20230717,183400,74437824,572,572,572,572,0
|
|
20230717,183300,74437824,572,572,572,572,0
|
|
20230717,183200,74437824,572,572,572,572,0
|
|
20230717,183100,74437824,572,572,572,572,0
|
|
20230717,183000,74437824,572,572,572,572,0
|
|
20230717,182900,74437824,572,572,572,572,0
|
|
20230717,182800,74437824,572,572,572,572,0
|
|
20230717,182700,74437824,572,572,572,572,0
|
|
20230717,182600,74437824,572,572,572,572,0
|
|
20230717,182500,74437824,572,572,572,572,0
|
|
20230717,182400,74437824,572,572,572,572,0
|
|
20230717,182300,74437824,572,572,572,572,0
|
|
20230717,182200,74437824,572,572,572,572,0
|
|
20230717,182100,74437824,572,572,572,572,0
|
|
20230717,182000,74437824,572,572,572,572,0
|
|
20230717,181900,74437824,572,572,572,572,0
|
|
20230717,181800,74437824,572,572,572,572,2325
|
|
20230717,181700,74437824,572,572,572,572,0
|
|
20230717,181600,74437824,572,572,572,572,0
|
|
20230717,181500,74437824,572,572,572,572,0
|
|
20230717,181400,74437824,572,572,572,572,0
|
|
20230717,181300,74437824,572,572,572,572,0
|
|
20230717,181200,74437824,572,572,572,572,0
|
|
20230717,181100,74437824,572,572,572,572,0
|
|
20230717,181000,74437824,572,572,572,572,0
|
|
20230717,180900,74437824,572,572,572,572,0
|
|
20230717,180800,74437824,572,572,572,572,0
|
|
20230717,180700,74437824,572,572,572,572,0
|
|
20230717,180600,74437824,572,572,572,572,0
|
|
20230717,180500,74437824,572,572,572,572,0
|
|
20230717,180400,74437824,572,572,572,572,0
|
|
20230717,180300,74437824,572,572,572,572,0
|
|
20230717,180200,74437824,572,572,572,572,0
|
|
20230717,180100,74437824,572,572,572,572,0
|
|
20230717,180000,74437824,572,572,572,572,0
|
|
20230717,175900,74437824,572,572,572,572,0
|
|
20230717,175800,74437824,572,572,572,572,0
|
|
20230717,175700,74437824,572,572,572,572,0
|
|
20230717,175600,74437824,572,572,572,572,0
|
|
20230717,175500,74437824,572,572,572,572,0
|
|
20230717,175400,74437824,572,572,572,572,0
|
|
20230717,175300,74437824,572,572,572,572,0
|
|
20230717,175200,74437824,572,572,572,572,0
|
|
20230717,175100,74437824,572,572,572,572,0
|
|
20230717,175000,74437824,572,572,572,572,0
|
|
20230717,174900,74437824,572,572,572,572,0
|
|
20230717,174800,74437824,572,572,572,572,2325
|
|
20230717,174700,74437824,572,572,572,572,0
|
|
20230717,174600,74437824,572,572,572,572,0
|
|
20230717,174500,74437824,572,572,572,572,0
|
|
20230717,174400,74437824,572,572,572,572,0
|
|
20230717,174300,74437824,572,572,572,572,0
|
|
20230717,174200,74437824,572,572,572,572,0
|
|
20230717,174100,74437824,572,572,572,572,0
|
|
20230717,174000,74437824,572,572,572,572,0
|
|
20230717,173900,74437824,572,572,572,572,0
|
|
20230717,173800,74437824,572,572,572,572,0
|
|
20230717,173700,74437824,572,572,572,572,0
|
|
20230717,173600,74437824,572,572,572,572,0
|
|
20230717,173500,74437824,572,572,572,572,0
|
|
20230717,173400,74437824,572,572,572,572,0
|
|
20230717,173300,74437824,572,572,572,572,0
|
|
20230717,173200,74437824,572,572,572,572,0
|
|
20230717,173100,74437824,572,572,572,572,0
|
|
20230717,173000,74437824,572,572,572,572,0
|
|
20230717,172900,74437824,572,572,572,572,0
|
|
20230717,172800,74437824,572,572,572,572,0
|
|
20230717,172700,74437824,572,572,572,572,0
|
|
20230717,172600,74437824,572,572,572,572,0
|
|
20230717,172500,74437824,572,572,572,572,0
|
|
20230717,172400,74437824,572,572,572,572,0
|
|
20230717,172300,74437824,572,572,572,572,0
|
|
20230717,172200,74437824,572,572,572,572,0
|
|
20230717,172100,74437824,572,572,572,572,0
|
|
20230717,172000,74437824,572,572,572,572,0
|
|
20230717,171900,74437824,572,572,572,572,0
|
|
20230717,171800,74437824,572,572,572,572,2325
|
|
20230717,171700,74437824,572,572,572,572,0
|
|
20230717,171600,74437824,572,572,572,572,0
|
|
20230717,171500,74437824,572,572,572,572,0
|
|
20230717,171400,74437824,572,572,572,572,0
|
|
20230717,171300,74437824,572,572,572,572,0
|
|
20230717,171200,74437824,572,572,572,572,0
|
|
20230717,171100,74437824,572,572,572,572,0
|
|
20230717,171000,74437824,572,572,572,572,0
|
|
20230717,170900,74437824,572,572,572,572,0
|
|
20230717,170800,74437824,572,572,572,572,0
|
|
20230717,170700,74437824,572,572,572,572,0
|
|
20230717,170600,74437824,572,572,572,572,0
|
|
20230717,170500,74437824,572,572,572,572,0
|
|
20230717,170400,74437824,572,572,572,572,0
|
|
20230717,170300,74437824,572,572,572,572,0
|
|
20230717,170200,74437824,572,572,572,572,0
|
|
20230717,170100,74437824,572,572,572,572,0
|
|
20230717,170000,74437824,572,572,572,572,0
|
|
20230717,165900,74437824,572,572,572,572,0
|
|
20230717,165800,74437824,572,572,572,572,0
|
|
20230717,165700,74437824,572,572,572,572,0
|
|
20230717,165600,74437824,572,572,572,572,0
|
|
20230717,165500,74437824,572,572,572,572,0
|
|
20230717,165400,74437824,572,572,572,572,0
|
|
20230717,165300,74437824,572,572,572,572,0
|
|
20230717,165200,74437824,572,572,572,572,0
|
|
20230717,165100,74437824,572,572,572,572,0
|
|
20230717,165000,74437824,572,572,572,572,0
|
|
20230717,164900,74437824,572,572,572,572,0
|
|
20230717,164800,74437824,572,572,572,572,2325
|
|
20230717,164700,74437824,572,572,572,572,0
|
|
20230717,164600,74437824,572,572,572,572,0
|
|
20230717,164500,74437824,572,572,572,572,0
|
|
20230717,164400,74437824,572,572,572,572,0
|
|
20230717,164300,74437824,572,572,572,572,0
|
|
20230717,164200,74437824,572,572,572,572,0
|
|
20230717,164100,74437824,572,572,572,572,0
|
|
20230717,164000,74437824,572,572,572,572,0
|
|
20230717,163900,74437824,572,572,572,572,0
|
|
20230717,163800,74437824,572,572,572,572,0
|
|
20230717,163700,74437824,572,572,572,572,0
|
|
20230717,163600,74437824,572,572,572,572,0
|
|
20230717,163500,74437824,572,572,572,572,0
|
|
20230717,163400,74437824,572,572,572,572,0
|
|
20230717,163300,74437824,572,572,572,572,0
|
|
20230717,163200,74437824,572,572,572,572,0
|
|
20230717,163100,74437824,572,572,572,572,0
|
|
20230717,163000,74437824,572,572,572,572,0
|
|
20230717,162900,74437824,572,572,572,572,0
|
|
20230717,162800,74437824,572,572,572,572,0
|
|
20230717,162700,74437824,572,572,572,572,0
|
|
20230717,162600,74437824,572,572,572,572,0
|
|
20230717,162500,74437824,572,572,572,572,0
|
|
20230717,162400,74437824,572,572,572,572,0
|
|
20230717,162300,74437824,572,572,572,572,0
|
|
20230717,162200,74437824,572,572,572,572,0
|
|
20230717,162100,74437824,572,572,572,572,0
|
|
20230717,162000,74437824,572,572,572,572,0
|
|
20230717,161900,74437824,572,572,572,572,0
|
|
20230717,161800,74437824,572,572,572,572,2325
|
|
20230717,161700,74437824,572,572,572,572,0
|
|
20230717,161600,74437824,572,572,572,572,0
|
|
20230717,161500,74437824,572,572,572,572,0
|
|
20230717,161400,74437824,572,572,572,572,0
|
|
20230717,161300,74437824,572,572,572,572,0
|
|
20230717,161200,74437824,572,572,572,572,0
|
|
20230717,161100,74437824,572,572,572,572,0
|
|
20230717,161000,74437824,572,572,572,572,0
|
|
20230717,160900,74437824,572,572,572,572,0
|
|
20230717,160800,74437824,572,572,572,572,0
|
|
20230717,160700,74437824,572,572,572,572,0
|
|
20230717,160600,74437824,572,572,572,572,0
|
|
20230717,160500,74437824,572,572,572,572,0
|
|
20230717,160400,74437824,572,572,572,572,0
|
|
20230717,160300,74437824,572,572,572,572,0
|
|
20230717,160200,74437824,572,572,572,572,0
|
|
20230717,160100,74437824,572,572,572,572,0
|
|
20230717,160000,74437824,572,572,572,572,0
|
|
20230717,155900,74437824,572,572,572,572,0
|
|
20230717,155800,74437824,572,572,572,572,0
|
|
20230717,155700,74437824,572,572,572,572,0
|
|
20230717,155600,74437824,572,572,572,572,0
|
|
20230717,155500,74437824,572,572,572,572,0
|
|
20230717,155400,74437824,572,572,572,572,0
|
|
20230717,155300,74437824,572,572,572,572,0
|
|
20230717,155200,74437824,572,572,572,572,0
|
|
20230717,155100,74437824,572,572,572,572,0
|
|
20230717,155000,74437824,572,572,572,572,0
|
|
20230717,154900,74437824,572,572,572,572,0
|
|
20230717,154800,74437824,572,572,572,572,2325
|
|
20230717,154700,74437824,572,572,572,572,0
|
|
20230717,154600,74437824,572,572,572,572,0
|
|
20230717,154500,74437824,572,572,572,572,0
|
|
20230717,154400,74437824,572,572,572,572,0
|
|
20230717,154300,74437824,572,572,572,572,0
|
|
20230717,154200,74437824,572,572,572,572,0
|
|
20230717,154100,74437824,572,572,572,572,0
|
|
20230717,154000,74437824,572,572,572,572,0
|
|
20230717,153900,74437824,572,572,572,572,0
|
|
20230717,153800,74437824,572,572,572,572,0
|
|
20230717,153700,74437824,572,572,572,572,0
|
|
20230717,153600,74437824,572,572,572,572,0
|
|
20230717,153500,74437824,572,572,572,572,0
|
|
20230717,153400,74437824,572,572,572,572,0
|
|
20230717,153300,74437824,572,572,572,572,0
|
|
20230717,153200,74437824,572,572,572,572,0
|
|
20230717,153100,74437824,572,572,572,572,0
|
|
20230717,153000,74437824,572,572,572,572,2325
|
|
20230717,152900,73107924,574,574,574,574,0
|
|
20230717,152800,73107924,574,574,574,574,0
|
|
20230717,152700,73107924,574,574,574,574,0
|
|
20230717,152600,73107924,574,574,574,574,0
|
|
20230717,152500,73107924,574,574,574,574,0
|
|
20230717,152400,73107924,574,574,574,574,0
|
|
20230717,152300,73107924,574,574,574,574,0
|
|
20230717,152200,73107924,574,574,574,574,0
|
|
20230717,152100,73107924,574,574,574,574,0
|
|
20230717,152000,73107924,574,574,574,574,0
|
|
20230717,151900,73107924,574,574,574,574,9
|
|
20230717,151800,73102758,574,574,574,574,50
|
|
20230717,151700,73074058,572,572,572,572,0
|
|
20230717,151600,73074058,572,572,572,572,0
|
|
20230717,151500,73074058,572,572,572,572,1303
|
|
20230717,151400,72328742,571,576,576,571,42513
|
|
20230717,151300,47980475,574,574,574,574,0
|
|
20230717,151200,47980475,574,574,574,574,0
|
|
20230717,151100,47980475,574,575,575,574,339
|
|
20230717,151000,47785849,575,576,576,575,88
|
|
20230717,150900,47735193,575,575,575,575,0
|
|
20230717,150800,47735193,575,575,575,575,0
|
|
20230717,150700,47735193,575,575,575,575,0
|
|
20230717,150600,47735193,575,575,575,575,0
|
|
20230717,150500,47735193,575,575,575,575,500
|
|
20230717,150400,47447693,575,575,575,575,49
|
|
20230717,150300,47419518,575,575,575,575,5
|
|
20230717,150200,47416643,575,575,575,575,3
|
|
20230717,150100,47414918,574,574,574,574,0
|
|
20230717,150000,47414918,574,574,574,574,0
|
|
20230717,145900,47414918,574,574,574,574,0
|
|
20230717,145800,47414918,574,574,574,574,0
|
|
20230717,145700,47414918,574,574,574,574,0
|
|
20230717,145600,47414918,574,574,574,574,0
|
|
20230717,145500,47414918,574,575,575,574,1545
|
|
20230717,145400,46528044,575,575,575,575,1
|
|
20230717,145300,46527469,575,575,575,575,2
|
|
20230717,145200,46526319,574,574,574,574,1
|
|
20230717,145100,46525745,574,574,574,574,0
|
|
20230717,145000,46525745,574,574,574,574,0
|
|
20230717,144900,46525745,574,574,574,574,0
|
|
20230717,144800,46525745,574,574,574,574,0
|
|
20230717,144700,46525745,574,574,574,574,0
|
|
20230717,144600,46525745,574,574,574,574,0
|
|
20230717,144500,46525745,574,574,574,574,0
|
|
20230717,144400,46525745,574,574,574,574,0
|
|
20230717,144300,46525745,574,574,574,574,0
|
|
20230717,144200,46525745,574,574,574,574,0
|
|
20230717,144100,46525745,574,574,574,574,0
|
|
20230717,144000,46525745,574,574,574,574,0
|
|
20230717,143900,46525745,574,574,574,574,3199
|
|
20230717,143800,44689519,574,574,574,574,1
|
|
20230717,143700,44688945,574,575,575,574,300
|
|
20230717,143600,44516705,576,576,576,576,0
|
|
20230717,143500,44516705,576,576,576,576,1
|
|
20230717,143400,44516129,576,576,576,576,2
|
|
20230717,143300,44514977,576,576,576,576,1
|
|
20230717,143200,44514401,576,576,576,576,0
|
|
20230717,143100,44514401,576,576,576,576,1
|
|
20230717,143000,44513825,576,576,576,576,8
|
|
20230717,142900,44509217,576,576,576,576,2
|
|
20230717,142800,44508065,576,576,576,576,0
|
|
20230717,142700,44508065,576,576,576,576,1
|
|
20230717,142600,44507489,576,576,576,576,0
|
|
20230717,142500,44507489,576,576,576,576,0
|
|
20230717,142400,44507489,576,576,576,576,0
|
|
20230717,142300,44507489,576,576,576,576,80
|
|
20230717,142200,44461409,576,576,576,576,1
|
|
20230717,142100,44460833,576,576,576,576,1
|
|
20230717,142000,44460257,576,576,576,576,0
|
|
20230717,141900,44460257,576,576,576,576,179
|
|
20230717,141800,44357153,575,575,575,575,2
|
|
20230717,141700,44356003,575,575,575,575,511
|
|
20230717,141600,44062178,575,575,575,575,17
|
|
20230717,141500,44052403,576,576,576,576,0
|
|
20230717,141400,44052403,576,576,576,576,10
|
|
20230717,141300,44046643,576,576,576,576,115
|
|
20230717,141200,43980403,576,576,576,576,1
|
|
20230717,141100,43979827,576,576,576,576,24
|
|
20230717,141000,43966003,576,576,576,576,0
|
|
20230717,140900,43966003,576,576,576,576,0
|
|
20230717,140800,43966003,576,576,576,576,0
|
|
20230717,140700,43966003,576,576,576,576,0
|
|
20230717,140600,43966003,576,576,576,576,0
|
|
20230717,140500,43966003,576,576,576,576,0
|
|
20230717,140400,43966003,576,576,576,576,0
|
|
20230717,140300,43966003,576,576,576,576,1
|
|
20230717,140200,43965427,576,576,576,576,0
|
|
20230717,140100,43965427,576,576,576,576,6
|
|
20230717,140000,43961971,576,576,576,576,0
|
|
20230717,135900,43961971,576,576,576,576,0
|
|
20230717,135800,43961971,576,576,576,576,1
|
|
20230717,135700,43961395,576,576,576,576,0
|
|
20230717,135600,43961395,576,576,576,576,0
|
|
20230717,135500,43961395,576,576,576,576,10
|
|
20230717,135400,43955635,576,576,576,576,0
|
|
20230717,135300,43955635,576,576,576,576,0
|
|
20230717,135200,43955635,576,576,576,576,0
|
|
20230717,135100,43955635,576,576,576,576,1
|
|
20230717,135000,43955059,576,576,576,576,0
|
|
20230717,134900,43955059,576,576,576,576,10
|
|
20230717,134800,43949299,576,576,576,576,1
|
|
20230717,134700,43948723,576,576,576,576,0
|
|
20230717,134600,43948723,576,576,576,576,3
|
|
20230717,134500,43946995,576,576,576,576,0
|
|
20230717,134400,43946995,576,576,576,576,0
|
|
20230717,134300,43946995,576,576,576,576,1
|
|
20230717,134200,43946419,576,576,576,576,0
|
|
20230717,134100,43946419,576,576,576,576,1
|
|
20230717,134000,43945843,576,576,576,576,1
|
|
20230717,133900,43945267,576,576,576,576,0
|
|
20230717,133800,43945267,576,576,576,576,0
|
|
20230717,133700,43945267,576,576,576,576,0
|
|
20230717,133600,43945267,576,576,576,576,1
|
|
20230717,133500,43944691,576,576,576,576,1
|
|
20230717,133400,43944115,576,576,576,576,0
|
|
20230717,133300,43944115,576,575,576,575,3
|
|
20230717,133200,43942388,575,575,575,575,1
|
|
20230717,133100,43941813,575,575,575,575,0
|
|
20230717,133000,43941813,575,575,576,575,11
|
|
20230717,132900,43935487,575,575,575,575,1
|
|
20230717,132800,43934912,575,575,575,575,28
|
|
20230717,132700,43918812,574,574,574,574,0
|
|
20230717,132600,43918812,574,574,574,574,0
|
|
20230717,132500,43918812,574,574,574,574,0
|
|
20230717,132400,43918812,574,574,574,574,1
|
|
20230717,132300,43918238,575,575,575,575,9
|
|
20230717,132200,43913063,575,575,575,575,0
|
|
20230717,132100,43913063,575,575,575,575,19
|
|
20230717,132000,43902138,575,575,575,575,1
|
|
20230717,131900,43901563,575,575,575,575,1
|
|
20230717,131800,43900988,575,575,575,575,5
|
|
20230717,131700,43898113,575,575,575,575,1
|
|
20230717,131600,43897538,575,575,575,575,20
|
|
20230717,131500,43886038,575,575,575,575,0
|
|
20230717,131400,43886038,575,575,575,575,0
|
|
20230717,131300,43886038,575,575,575,575,62
|
|
20230717,131200,43850388,575,575,575,575,0
|
|
20230717,131100,43850388,575,575,575,575,9495
|
|
20230717,131000,38390763,575,575,575,575,0
|
|
20230717,130900,38390763,575,575,575,575,1
|
|
20230717,130800,38390188,576,576,576,576,11
|
|
20230717,130700,38383852,576,576,576,576,5
|
|
20230717,130600,38380972,576,576,576,576,0
|
|
20230717,130500,38380972,576,576,576,576,0
|
|
20230717,130400,38380972,576,576,576,576,0
|
|
20230717,130300,38380972,576,576,576,576,1
|
|
20230717,130200,38380396,576,576,576,576,2
|
|
20230717,130100,38379244,576,576,576,576,0
|
|
20230717,130000,38379244,576,576,576,576,0
|
|
20230717,125900,38379244,576,576,576,576,8
|
|
20230717,125800,38374636,575,575,575,575,0
|
|
20230717,125700,38374636,575,575,575,575,4
|
|
20230717,125600,38372336,575,575,575,575,0
|
|
20230717,125500,38372336,575,575,575,575,100
|
|
20230717,125400,38314836,576,576,576,576,0
|
|
20230717,125300,38314836,576,576,576,576,1
|
|
20230717,125200,38314260,576,576,576,576,0
|
|
20230717,125100,38314260,576,576,576,576,0
|
|
20230717,125000,38314260,576,576,576,576,1
|
|
20230717,124900,38313684,576,576,576,576,1
|
|
20230717,124800,38313108,576,576,576,576,0
|
|
20230717,124700,38313108,576,576,576,576,0
|
|
20230717,124600,38313108,576,576,576,576,0
|
|
20230717,124500,38313108,576,576,576,576,2
|
|
20230717,124400,38311956,577,577,577,577,0
|
|
20230717,124300,38311956,577,577,577,577,1
|
|
20230717,124200,38311379,577,577,577,577,0
|
|
20230717,124100,38311379,577,577,577,577,0
|
|
20230717,124000,38311379,577,577,577,577,0
|
|
20230717,123900,38311379,577,577,577,577,0
|
|
20230717,123800,38311379,577,577,577,577,0
|
|
20230717,123700,38311379,577,577,577,577,1
|
|
20230717,123600,38310802,575,575,575,575,0
|
|
20230717,123500,38310802,575,576,577,575,10
|
|
20230717,123400,38305047,576,576,576,576,0
|
|
20230717,123300,38305047,576,576,576,576,1
|
|
20230717,123200,38304471,576,577,577,576,2
|
|
20230717,123100,38303318,577,576,577,576,3
|
|
20230717,123000,38301589,576,576,576,576,524
|
|
20230717,122900,37999765,576,575,576,575,8043
|
|
20230717,122800,33375037,575,575,575,575,0
|
|
20230717,122700,33375037,575,575,575,575,0
|
|
20230717,122600,33375037,575,575,575,575,0
|
|
20230717,122500,33375037,575,575,575,575,2
|
|
20230717,122400,33373887,575,575,575,575,0
|
|
20230717,122300,33373887,575,575,575,575,17
|
|
20230717,122200,33364112,575,575,575,575,30
|
|
20230717,122100,33346862,575,575,575,575,6
|
|
20230717,122000,33343412,574,574,574,574,0
|
|
20230717,121900,33343412,574,574,574,574,0
|
|
20230717,121800,33343412,574,574,574,574,0
|
|
20230717,121700,33343412,574,574,574,574,0
|
|
20230717,121600,33343412,574,574,574,574,0
|
|
20230717,121500,33343412,574,574,574,574,36
|
|
20230717,121400,33322748,574,574,574,574,4
|
|
20230717,121300,33320452,574,574,574,574,0
|
|
20230717,121200,33320452,574,574,574,574,0
|
|
20230717,121100,33320452,574,574,574,574,569
|
|
20230717,121000,32993846,575,575,575,575,1
|
|
20230717,120900,32993271,575,575,575,575,5
|
|
20230717,120800,32990396,575,575,575,575,14
|
|
20230717,120700,32982346,575,575,575,575,0
|
|
20230717,120600,32982346,575,575,575,575,2
|
|
20230717,120500,32981196,575,575,575,575,6
|
|
20230717,120400,32977746,575,575,575,575,1
|
|
20230717,120300,32977171,574,574,574,574,0
|
|
20230717,120200,32977171,574,574,574,574,0
|
|
20230717,120100,32977171,574,574,574,574,0
|
|
20230717,120000,32977171,574,574,574,574,0
|
|
20230717,115900,32977171,574,574,574,574,0
|
|
20230717,115800,32977171,574,574,574,574,0
|
|
20230717,115700,32977171,574,574,574,574,0
|
|
20230717,115600,32977171,574,574,574,574,0
|
|
20230717,115500,32977171,574,575,575,574,1001
|
|
20230717,115400,32401597,574,574,574,574,0
|
|
20230717,115300,32401597,574,574,574,574,0
|
|
20230717,115200,32401597,574,574,574,574,675
|
|
20230717,115100,32014147,574,574,574,574,0
|
|
20230717,115000,32014147,574,574,574,574,295
|
|
20230717,114900,31844817,575,575,575,575,0
|
|
20230717,114800,31844817,575,575,575,575,110
|
|
20230717,114700,31781567,575,575,575,575,1
|
|
20230717,114600,31780992,576,576,576,576,0
|
|
20230717,114500,31780992,576,576,576,576,0
|
|
20230717,114400,31780992,576,576,576,576,0
|
|
20230717,114300,31780992,576,576,576,576,0
|
|
20230717,114200,31780992,576,576,576,576,1
|
|
20230717,114100,31780416,574,574,574,574,0
|
|
20230717,114000,31780416,574,575,575,574,3831
|
|
20230717,113900,29581405,574,574,574,574,2
|
|
20230717,113800,29580257,575,575,575,575,0
|
|
20230717,113700,29580257,575,575,575,575,0
|
|
20230717,113600,29580257,575,575,575,575,1
|
|
20230717,113500,29579682,574,575,575,574,1020
|
|
20230717,113400,28993319,575,575,575,575,0
|
|
20230717,113300,28993319,575,575,575,575,5668
|
|
20230717,113200,25734219,575,574,575,574,5
|
|
20230717,113100,25731348,574,574,574,574,0
|
|
20230717,113000,25731348,574,574,574,574,9513
|
|
20230717,112900,20270886,575,575,575,575,0
|
|
20230717,112800,20270886,575,575,575,575,50
|
|
20230717,112700,20242136,575,575,575,575,2
|
|
20230717,112600,20240986,575,575,575,575,11
|
|
20230717,112500,20234661,575,575,575,575,0
|
|
20230717,112400,20234661,575,575,575,575,0
|
|
20230717,112300,20234661,575,575,575,575,8
|
|
20230717,112200,20230061,575,575,575,575,0
|
|
20230717,112100,20230061,575,575,575,575,0
|
|
20230717,112000,20230061,575,575,575,575,201
|
|
20230717,111900,20114486,575,575,575,575,0
|
|
20230717,111800,20114486,575,575,575,575,100
|
|
20230717,111700,20056986,575,575,575,575,0
|
|
20230717,111600,20056986,575,574,575,574,181
|
|
20230717,111500,19953091,575,575,575,575,0
|
|
20230717,111400,19953091,575,575,575,575,0
|
|
20230717,111300,19953091,575,575,575,575,19
|
|
20230717,111200,19942166,575,575,575,575,1
|
|
20230717,111100,19941591,575,575,575,575,4
|
|
20230717,111000,19939291,575,575,575,575,4
|
|
20230717,110900,19936991,575,575,575,574,480
|
|
20230717,110800,19661291,575,575,575,575,12
|
|
20230717,110700,19654391,575,575,575,575,0
|
|
20230717,110600,19654391,575,575,575,575,1108
|
|
20230717,110500,19017291,575,575,575,575,92
|
|
20230717,110400,18964391,576,576,576,576,0
|
|
20230717,110300,18964391,576,576,576,576,200
|
|
20230717,110200,18849191,576,576,576,576,200
|
|
20230717,110100,18733991,576,576,576,576,200
|
|
20230717,110000,18618791,576,576,576,576,0
|
|
20230717,105900,18618791,576,576,576,576,0
|
|
20230717,105800,18618791,576,576,576,576,0
|
|
20230717,105700,18618791,576,575,576,575,146
|
|
20230717,105600,18534741,574,574,574,574,0
|
|
20230717,105500,18534741,574,574,574,574,0
|
|
20230717,105400,18534741,574,575,575,574,164
|
|
20230717,105300,18440442,575,575,575,575,137
|
|
20230717,105200,18361667,575,575,575,575,9864
|
|
20230717,105100,12689867,576,576,576,576,100
|
|
20230717,105000,12632267,576,576,576,576,150
|
|
20230717,104900,12545867,576,576,576,576,16
|
|
20230717,104800,12536651,576,576,576,576,0
|
|
20230717,104700,12536651,576,576,576,576,3620
|
|
20230717,104600,10451531,576,576,576,576,0
|
|
20230717,104500,10451531,576,577,577,576,1001
|
|
20230717,104400,9874954,577,577,577,577,20
|
|
20230717,104300,9863414,577,577,577,577,1
|
|
20230717,104200,9862837,577,577,577,577,0
|
|
20230717,104100,9862837,577,577,577,577,0
|
|
20230717,104000,9862837,577,577,577,577,1
|
|
20230717,103900,9862260,577,577,577,576,203
|
|
20230717,103800,9745329,576,576,576,576,1000
|
|
20230717,103700,9169329,577,577,577,577,20
|
|
20230717,103600,9157789,577,577,577,577,1
|
|
20230717,103500,9157212,577,577,577,577,10
|
|
20230717,103400,9151442,577,577,577,577,550
|
|
20230717,103300,8834092,577,577,577,577,3
|
|
20230717,103200,8832361,577,577,577,577,310
|
|
20230717,103100,8653491,579,579,579,579,0
|
|
20230717,103000,8653491,579,579,579,579,2
|
|
20230717,102900,8652333,579,579,579,579,11
|
|
20230717,102800,8645964,579,579,579,579,0
|
|
20230717,102700,8645964,579,579,579,579,0
|
|
20230717,102600,8645964,579,579,579,579,1
|
|
20230717,102500,8645385,576,576,576,576,0
|
|
20230717,102400,8645385,576,576,576,576,0
|
|
20230717,102300,8645385,576,576,576,576,9
|
|
20230717,102200,8640201,576,576,576,576,0
|
|
20230717,102100,8640201,576,576,576,576,0
|
|
20230717,102000,8640201,576,578,579,576,2785
|
|
20230717,101900,7034732,578,578,578,578,0
|
|
20230717,101800,7034732,578,578,578,578,0
|
|
20230717,101700,7034732,578,578,578,578,0
|
|
20230717,101600,7034732,578,578,578,578,0
|
|
20230717,101500,7034732,578,578,578,578,0
|
|
20230717,101400,7034732,578,578,578,578,0
|
|
20230717,101300,7034732,578,578,578,578,0
|
|
20230717,101200,7034732,578,578,578,578,10
|
|
20230717,101100,7028952,578,578,578,578,0
|
|
20230717,101000,7028952,578,578,578,578,150
|
|
20230717,100900,6942252,578,578,578,577,83
|
|
20230717,100800,6894279,578,578,578,578,58
|
|
20230717,100700,6860755,578,578,578,578,0
|
|
20230717,100600,6860755,578,578,578,578,0
|
|
20230717,100500,6860755,578,578,578,578,310
|
|
20230717,100400,6681575,579,579,579,579,0
|
|
20230717,100300,6681575,579,579,579,579,10
|
|
20230717,100200,6675785,579,579,579,579,0
|
|
20230717,100100,6675785,579,579,579,579,0
|
|
20230717,100000,6675785,579,579,579,579,0
|
|
20230717,095900,6675785,579,579,579,579,0
|
|
20230717,095800,6675785,579,579,579,579,300
|
|
20230717,095700,6502085,579,579,579,579,0
|
|
20230717,095600,6502085,579,579,579,579,0
|
|
20230717,095500,6502085,579,579,579,579,0
|
|
20230717,095400,6502085,579,579,579,579,0
|
|
20230717,095300,6502085,579,579,579,579,1
|
|
20230717,095200,6501506,580,580,580,580,0
|
|
20230717,095100,6501506,580,580,580,580,20
|
|
20230717,095000,6489906,580,580,580,580,0
|
|
20230717,094900,6489906,580,580,580,580,0
|
|
20230717,094800,6489906,580,580,580,580,0
|
|
20230717,094700,6489906,580,580,580,580,2
|
|
20230717,094600,6488746,580,580,580,580,1
|
|
20230717,094500,6488166,578,578,578,578,2
|
|
20230717,094400,6487010,579,579,579,579,1
|
|
20230717,094300,6486431,579,580,580,579,2
|
|
20230717,094200,6485272,580,580,580,580,0
|
|
20230717,094100,6485272,580,580,580,580,23
|
|
20230717,094000,6471932,580,580,580,580,5
|
|
20230717,093900,6469032,580,580,580,580,1
|
|
20230717,093800,6468452,580,580,580,577,45
|
|
20230717,093700,6442367,580,580,580,580,15
|
|
20230717,093600,6433667,580,576,580,576,1002
|
|
20230717,093500,5856507,580,580,580,580,870
|
|
20230717,093400,5351907,576,580,580,576,1052
|
|
20230717,093300,4745721,581,581,581,581,2
|
|
20230717,093200,4744559,581,581,581,581,88
|
|
20230717,093100,4693431,580,581,581,580,11
|
|
20230717,093000,4687041,581,581,581,581,28
|
|
20230717,092900,4670773,581,581,581,581,1077
|
|
20230717,092800,4045036,581,581,581,581,0
|
|
20230717,092700,4045036,581,581,581,581,1
|
|
20230717,092600,4044455,581,580,581,580,510
|
|
20230717,092500,3748604,580,580,580,580,2
|
|
20230717,092400,3747444,580,580,580,580,18
|
|
20230717,092300,3737004,580,580,580,580,0
|
|
20230717,092200,3737004,580,580,580,580,0
|
|
20230717,092100,3737004,580,580,580,580,2
|
|
20230717,092000,3735844,576,580,580,576,416
|
|
20230717,091900,3496224,576,576,576,576,0
|
|
20230717,091800,3496224,576,580,580,576,84
|
|
20230717,091700,3447827,577,578,578,577,119
|
|
20230717,091600,3379141,578,578,578,578,0
|
|
20230717,091500,3379141,578,580,580,578,72
|
|
20230717,091400,3337384,580,580,580,580,1
|
|
20230717,091300,3336804,581,576,581,576,241
|
|
20230717,091200,3197983,576,576,576,576,25
|
|
20230717,091100,3183583,576,576,576,576,11
|
|
20230717,091000,3177247,576,575,576,575,1102
|
|
20230717,090900,2543596,576,577,577,576,2
|
|
20230717,090800,2542443,575,576,576,575,801
|
|
20230717,090700,2081462,576,577,577,576,108
|
|
20230717,090600,2019251,580,580,580,575,3
|
|
20230717,090500,2017516,575,575,575,575,384
|
|
20230717,090400,1796716,575,575,575,575,0
|
|
20230717,090300,1796716,575,579,580,575,1276
|
|
20230717,090200,1061780,580,580,580,580,1
|
|
20230717,090100,1061200,577,578,578,577,659
|
|
20230717,090000,680904,579,579,579,579,1176
|