592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184900,76772982,569,569,569,569,249
|
|
20230718,184800,76772982,569,569,569,569,0
|
|
20230718,184700,76772982,569,569,569,569,0
|
|
20230718,184600,76772982,569,569,569,569,0
|
|
20230718,184500,76772982,569,569,569,569,0
|
|
20230718,184400,76772982,569,569,569,569,0
|
|
20230718,184300,76772982,569,569,569,569,0
|
|
20230718,184200,76772982,569,569,569,569,0
|
|
20230718,184100,76772982,569,569,569,569,0
|
|
20230718,184000,76772982,569,569,569,569,0
|
|
20230718,183900,76772982,569,569,569,569,0
|
|
20230718,183800,76772982,569,569,569,569,0
|
|
20230718,183700,76772982,569,569,569,569,0
|
|
20230718,183600,76772982,569,569,569,569,0
|
|
20230718,183500,76772982,569,569,569,569,0
|
|
20230718,183400,76772982,569,569,569,569,0
|
|
20230718,183300,76772982,569,569,569,569,0
|
|
20230718,183200,76772982,569,569,569,569,0
|
|
20230718,183100,76772982,569,569,569,569,0
|
|
20230718,183000,76772982,569,569,569,569,0
|
|
20230718,182900,76772982,569,569,569,569,0
|
|
20230718,182800,76772982,569,569,569,569,0
|
|
20230718,182700,76772982,569,569,569,569,0
|
|
20230718,182600,76772982,569,569,569,569,0
|
|
20230718,182500,76772982,569,569,569,569,0
|
|
20230718,182400,76772982,569,569,569,569,0
|
|
20230718,182300,76772982,569,569,569,569,0
|
|
20230718,182200,76772982,569,569,569,569,0
|
|
20230718,182100,76772982,569,569,569,569,0
|
|
20230718,182000,76772982,569,569,569,569,0
|
|
20230718,181900,76772982,569,569,569,569,249
|
|
20230718,181800,76772982,569,569,569,569,0
|
|
20230718,181700,76772982,569,569,569,569,0
|
|
20230718,181600,76772982,569,569,569,569,0
|
|
20230718,181500,76772982,569,569,569,569,0
|
|
20230718,181400,76772982,569,569,569,569,0
|
|
20230718,181300,76772982,569,569,569,569,0
|
|
20230718,181200,76772982,569,569,569,569,0
|
|
20230718,181100,76772982,569,569,569,569,0
|
|
20230718,181000,76772982,569,569,569,569,0
|
|
20230718,180900,76772982,569,569,569,569,0
|
|
20230718,180800,76772982,569,569,569,569,0
|
|
20230718,180700,76772982,569,569,569,569,0
|
|
20230718,180600,76772982,569,569,569,569,0
|
|
20230718,180500,76772982,569,569,569,569,0
|
|
20230718,180400,76772982,569,569,569,569,0
|
|
20230718,180300,76772982,569,569,569,569,0
|
|
20230718,180200,76772982,569,569,569,569,0
|
|
20230718,180100,76772982,569,569,569,569,0
|
|
20230718,180000,76772982,569,569,569,569,0
|
|
20230718,175900,76772982,569,569,569,569,0
|
|
20230718,175800,76772982,569,569,569,569,0
|
|
20230718,175700,76772982,569,569,569,569,0
|
|
20230718,175600,76772982,569,569,569,569,0
|
|
20230718,175500,76772982,569,569,569,569,0
|
|
20230718,175400,76772982,569,569,569,569,0
|
|
20230718,175300,76772982,569,569,569,569,0
|
|
20230718,175200,76772982,569,569,569,569,0
|
|
20230718,175100,76772982,569,569,569,569,0
|
|
20230718,175000,76772982,569,569,569,569,0
|
|
20230718,174900,76772982,569,569,569,569,249
|
|
20230718,174800,76772982,569,569,569,569,0
|
|
20230718,174700,76772982,569,569,569,569,0
|
|
20230718,174600,76772982,569,569,569,569,0
|
|
20230718,174500,76772982,569,569,569,569,0
|
|
20230718,174400,76772982,569,569,569,569,0
|
|
20230718,174300,76772982,569,569,569,569,0
|
|
20230718,174200,76772982,569,569,569,569,0
|
|
20230718,174100,76772982,569,569,569,569,0
|
|
20230718,174000,76772982,569,569,569,569,0
|
|
20230718,173900,76772982,569,569,569,569,0
|
|
20230718,173800,76772982,569,569,569,569,0
|
|
20230718,173700,76772982,569,569,569,569,0
|
|
20230718,173600,76772982,569,569,569,569,0
|
|
20230718,173500,76772982,569,569,569,569,0
|
|
20230718,173400,76772982,569,569,569,569,0
|
|
20230718,173300,76772982,569,569,569,569,0
|
|
20230718,173200,76772982,569,569,569,569,0
|
|
20230718,173100,76772982,569,569,569,569,0
|
|
20230718,173000,76772982,569,569,569,569,0
|
|
20230718,172900,76772982,569,569,569,569,0
|
|
20230718,172800,76772982,569,569,569,569,0
|
|
20230718,172700,76772982,569,569,569,569,0
|
|
20230718,172600,76772982,569,569,569,569,0
|
|
20230718,172500,76772982,569,569,569,569,0
|
|
20230718,172400,76772982,569,569,569,569,0
|
|
20230718,172300,76772982,569,569,569,569,0
|
|
20230718,172200,76772982,569,569,569,569,0
|
|
20230718,172100,76772982,569,569,569,569,0
|
|
20230718,172000,76772982,569,569,569,569,0
|
|
20230718,171900,76772982,569,569,569,569,249
|
|
20230718,171800,76772982,569,569,569,569,0
|
|
20230718,171700,76772982,569,569,569,569,0
|
|
20230718,171600,76772982,569,569,569,569,0
|
|
20230718,171500,76772982,569,569,569,569,0
|
|
20230718,171400,76772982,569,569,569,569,0
|
|
20230718,171300,76772982,569,569,569,569,0
|
|
20230718,171200,76772982,569,569,569,569,0
|
|
20230718,171100,76772982,569,569,569,569,0
|
|
20230718,171000,76772982,569,569,569,569,0
|
|
20230718,170900,76772982,569,569,569,569,0
|
|
20230718,170800,76772982,569,569,569,569,0
|
|
20230718,170700,76772982,569,569,569,569,0
|
|
20230718,170600,76772982,569,569,569,569,0
|
|
20230718,170500,76772982,569,569,569,569,0
|
|
20230718,170400,76772982,569,569,569,569,0
|
|
20230718,170300,76772982,569,569,569,569,0
|
|
20230718,170200,76772982,569,569,569,569,0
|
|
20230718,170100,76772982,569,569,569,569,0
|
|
20230718,170000,76772982,569,569,569,569,0
|
|
20230718,165900,76772982,569,569,569,569,0
|
|
20230718,165800,76772982,569,569,569,569,0
|
|
20230718,165700,76772982,569,569,569,569,0
|
|
20230718,165600,76772982,569,569,569,569,0
|
|
20230718,165500,76772982,569,569,569,569,0
|
|
20230718,165400,76772982,569,569,569,569,0
|
|
20230718,165300,76772982,569,569,569,569,0
|
|
20230718,165200,76772982,569,569,569,569,0
|
|
20230718,165100,76772982,569,569,569,569,0
|
|
20230718,165000,76772982,569,569,569,569,0
|
|
20230718,164900,76772982,569,569,569,569,249
|
|
20230718,164800,76772982,569,569,569,569,0
|
|
20230718,164700,76772982,569,569,569,569,0
|
|
20230718,164600,76772982,569,569,569,569,0
|
|
20230718,164500,76772982,569,569,569,569,0
|
|
20230718,164400,76772982,569,569,569,569,0
|
|
20230718,164300,76772982,569,569,569,569,0
|
|
20230718,164200,76772982,569,569,569,569,0
|
|
20230718,164100,76772982,569,569,569,569,0
|
|
20230718,164000,76772982,569,569,569,569,0
|
|
20230718,163900,76772982,569,569,569,569,0
|
|
20230718,163800,76772982,569,569,569,569,0
|
|
20230718,163700,76772982,569,569,569,569,0
|
|
20230718,163600,76772982,569,569,569,569,0
|
|
20230718,163500,76772982,569,569,569,569,0
|
|
20230718,163400,76772982,569,569,569,569,0
|
|
20230718,163300,76772982,569,569,569,569,0
|
|
20230718,163200,76772982,569,569,569,569,0
|
|
20230718,163100,76772982,569,569,569,569,0
|
|
20230718,163000,76772982,569,569,569,569,0
|
|
20230718,162900,76772982,569,569,569,569,0
|
|
20230718,162800,76772982,569,569,569,569,0
|
|
20230718,162700,76772982,569,569,569,569,0
|
|
20230718,162600,76772982,569,569,569,569,0
|
|
20230718,162500,76772982,569,569,569,569,0
|
|
20230718,162400,76772982,569,569,569,569,0
|
|
20230718,162300,76772982,569,569,569,569,0
|
|
20230718,162200,76772982,569,569,569,569,0
|
|
20230718,162100,76772982,569,569,569,569,0
|
|
20230718,162000,76772982,569,569,569,569,0
|
|
20230718,161900,76772982,569,569,569,569,249
|
|
20230718,161800,76772982,569,569,569,569,0
|
|
20230718,161700,76772982,569,569,569,569,0
|
|
20230718,161600,76772982,569,569,569,569,0
|
|
20230718,161500,76772982,569,569,569,569,0
|
|
20230718,161400,76772982,569,569,569,569,0
|
|
20230718,161300,76772982,569,569,569,569,0
|
|
20230718,161200,76772982,569,569,569,569,0
|
|
20230718,161100,76772982,569,569,569,569,0
|
|
20230718,161000,76772982,569,569,569,569,0
|
|
20230718,160900,76772982,569,569,569,569,0
|
|
20230718,160800,76772982,569,569,569,569,0
|
|
20230718,160700,76772982,569,569,569,569,0
|
|
20230718,160600,76772982,569,569,569,569,0
|
|
20230718,160500,76772982,569,569,569,569,0
|
|
20230718,160400,76772982,569,569,569,569,0
|
|
20230718,160300,76772982,569,569,569,569,0
|
|
20230718,160200,76772982,569,569,569,569,0
|
|
20230718,160100,76772982,569,569,569,569,0
|
|
20230718,160000,76772982,569,569,569,569,0
|
|
20230718,155900,76772982,569,569,569,569,0
|
|
20230718,155800,76772982,569,569,569,569,0
|
|
20230718,155700,76772982,569,569,569,569,0
|
|
20230718,155600,76772982,569,569,569,569,0
|
|
20230718,155500,76772982,569,569,569,569,0
|
|
20230718,155400,76772982,569,569,569,569,0
|
|
20230718,155300,76772982,569,569,569,569,0
|
|
20230718,155200,76772982,569,569,569,569,0
|
|
20230718,155100,76772982,569,569,569,569,0
|
|
20230718,155000,76772982,569,569,569,569,0
|
|
20230718,154900,76772982,569,569,569,569,249
|
|
20230718,154800,76772982,569,569,569,569,0
|
|
20230718,154700,76772982,569,569,569,569,0
|
|
20230718,154600,76772982,569,569,569,569,0
|
|
20230718,154500,76772982,569,569,569,569,0
|
|
20230718,154400,76772982,569,569,569,569,0
|
|
20230718,154300,76772982,569,569,569,569,0
|
|
20230718,154200,76772982,569,569,569,569,0
|
|
20230718,154100,76772982,569,569,569,569,0
|
|
20230718,154000,76772982,569,569,569,569,0
|
|
20230718,153900,76772982,569,569,569,569,0
|
|
20230718,153800,76772982,569,569,569,569,0
|
|
20230718,153700,76772982,569,569,569,569,0
|
|
20230718,153600,76772982,569,569,569,569,0
|
|
20230718,153500,76772982,569,569,569,569,0
|
|
20230718,153400,76772982,569,569,569,569,0
|
|
20230718,153300,76772982,569,569,569,569,0
|
|
20230718,153200,76772982,569,569,569,569,0
|
|
20230718,153100,76772982,569,569,569,569,0
|
|
20230718,153000,76772982,569,569,569,569,249
|
|
20230718,152900,76631301,569,569,569,569,0
|
|
20230718,152800,76631301,569,569,569,569,0
|
|
20230718,152700,76631301,569,569,569,569,0
|
|
20230718,152600,76631301,569,569,569,569,0
|
|
20230718,152500,76631301,569,569,569,569,0
|
|
20230718,152400,76631301,569,569,569,569,0
|
|
20230718,152300,76631301,569,569,569,569,0
|
|
20230718,152200,76631301,569,569,569,569,0
|
|
20230718,152100,76631301,569,569,569,569,0
|
|
20230718,152000,76631301,569,569,569,569,0
|
|
20230718,151900,76631301,569,569,569,569,10
|
|
20230718,151800,76625611,569,569,569,569,1
|
|
20230718,151700,76625042,570,570,570,570,0
|
|
20230718,151600,76625042,570,570,570,570,0
|
|
20230718,151500,76625042,570,570,570,570,1
|
|
20230718,151400,76624472,570,570,570,570,0
|
|
20230718,151300,76624472,570,569,570,569,7
|
|
20230718,151200,76620488,569,569,569,569,15
|
|
20230718,151100,76611953,570,570,570,570,401
|
|
20230718,151000,76383383,571,571,571,571,0
|
|
20230718,150900,76383383,571,571,571,571,150
|
|
20230718,150800,76297733,571,571,571,571,1
|
|
20230718,150700,76297162,568,568,568,568,602
|
|
20230718,150600,75955226,568,567,568,567,353
|
|
20230718,150500,75754898,568,568,568,568,0
|
|
20230718,150400,75754898,568,568,568,568,0
|
|
20230718,150300,75754898,568,568,568,567,3
|
|
20230718,150200,75753195,567,567,567,567,44
|
|
20230718,150100,75728247,568,568,568,568,1
|
|
20230718,150000,75727679,567,567,567,567,0
|
|
20230718,145900,75727679,567,567,567,567,0
|
|
20230718,145800,75727679,567,568,568,567,2
|
|
20230718,145700,75726544,567,567,567,567,0
|
|
20230718,145600,75726544,567,568,568,567,4305
|
|
20230718,145500,73284609,568,568,568,568,5
|
|
20230718,145400,73281769,568,568,568,568,4170
|
|
20230718,145300,70913209,568,568,568,568,1
|
|
20230718,145200,70912641,568,568,568,568,0
|
|
20230718,145100,70912641,568,568,568,567,957
|
|
20230718,145000,70369995,568,568,568,568,17
|
|
20230718,144900,70360339,568,568,568,568,24
|
|
20230718,144800,70346707,568,568,568,568,0
|
|
20230718,144700,70346707,568,568,568,568,0
|
|
20230718,144600,70346707,568,568,568,568,0
|
|
20230718,144500,70346707,568,568,568,568,0
|
|
20230718,144400,70346707,568,568,568,568,0
|
|
20230718,144300,70346707,568,568,568,568,100
|
|
20230718,144200,70289907,568,568,568,568,566
|
|
20230718,144100,69968419,569,569,569,569,350
|
|
20230718,144000,69769269,569,569,569,569,6
|
|
20230718,143900,69765855,569,568,571,568,16
|
|
20230718,143800,69756753,568,567,568,567,135
|
|
20230718,143700,69680163,567,568,568,567,218
|
|
20230718,143600,69556341,568,569,569,568,887
|
|
20230718,143500,69052523,569,569,569,569,0
|
|
20230718,143400,69052523,569,569,569,569,0
|
|
20230718,143300,69052523,569,569,569,569,51
|
|
20230718,143200,69023504,569,569,569,569,69
|
|
20230718,143100,68984243,569,569,569,569,17
|
|
20230718,143000,68974570,569,570,570,569,2
|
|
20230718,142900,68973431,569,569,569,569,0
|
|
20230718,142800,68973431,569,569,569,569,1
|
|
20230718,142700,68972862,569,568,571,568,161
|
|
20230718,142600,68881319,568,568,568,568,104
|
|
20230718,142500,68822247,568,570,570,568,9828
|
|
20230718,142400,63238728,571,570,572,569,10002
|
|
20230718,142300,57546603,570,570,572,570,10026
|
|
20230718,142200,51831772,572,572,572,572,0
|
|
20230718,142100,51831772,572,572,572,572,0
|
|
20230718,142000,51831772,572,572,572,572,0
|
|
20230718,141900,51831772,572,572,572,572,0
|
|
20230718,141800,51831772,572,571,572,571,9
|
|
20230718,141700,51826629,572,572,572,572,0
|
|
20230718,141600,51826629,572,572,572,572,0
|
|
20230718,141500,51826629,572,572,572,572,0
|
|
20230718,141400,51826629,572,572,572,572,0
|
|
20230718,141300,51826629,572,572,572,572,0
|
|
20230718,141200,51826629,572,572,572,572,1
|
|
20230718,141100,51826057,572,572,572,572,2
|
|
20230718,141000,51824913,571,571,571,571,0
|
|
20230718,140900,51824913,571,571,571,571,0
|
|
20230718,140800,51824913,571,571,571,571,1000
|
|
20230718,140700,51253913,571,571,571,571,0
|
|
20230718,140600,51253913,571,571,571,571,0
|
|
20230718,140500,51253913,571,571,571,571,10
|
|
20230718,140400,51248203,571,571,571,571,0
|
|
20230718,140300,51248203,571,571,571,571,4
|
|
20230718,140200,51245919,570,570,570,570,0
|
|
20230718,140100,51245919,570,570,570,570,100
|
|
20230718,140000,51188919,571,570,571,570,205
|
|
20230718,135900,51072064,570,570,570,570,1000
|
|
20230718,135800,50502064,569,569,569,569,0
|
|
20230718,135700,50502064,569,569,569,569,0
|
|
20230718,135600,50502064,569,569,569,569,0
|
|
20230718,135500,50502064,569,569,569,569,1
|
|
20230718,135400,50501495,569,569,569,569,0
|
|
20230718,135300,50501495,569,569,569,569,1
|
|
20230718,135200,50500926,570,570,570,570,0
|
|
20230718,135100,50500926,570,570,570,570,0
|
|
20230718,135000,50500926,570,570,570,570,0
|
|
20230718,134900,50500926,570,570,570,570,3
|
|
20230718,134800,50499216,570,570,570,570,0
|
|
20230718,134700,50499216,570,570,570,570,7
|
|
20230718,134600,50495226,569,569,569,569,0
|
|
20230718,134500,50495226,569,569,569,569,0
|
|
20230718,134400,50495226,569,569,569,569,8
|
|
20230718,134300,50490674,569,569,569,569,0
|
|
20230718,134200,50490674,569,569,569,569,0
|
|
20230718,134100,50490674,569,569,569,569,116
|
|
20230718,134000,50424670,569,569,569,569,0
|
|
20230718,133900,50424670,569,569,569,569,0
|
|
20230718,133800,50424670,569,569,569,569,50
|
|
20230718,133700,50396220,569,569,569,569,0
|
|
20230718,133600,50396220,569,569,569,569,1
|
|
20230718,133500,50395651,569,569,569,569,0
|
|
20230718,133400,50395651,569,569,569,569,0
|
|
20230718,133300,50395651,569,569,569,569,0
|
|
20230718,133200,50395651,569,569,569,569,53
|
|
20230718,133100,50365494,569,569,569,569,0
|
|
20230718,133000,50365494,569,569,569,569,0
|
|
20230718,132900,50365494,569,569,569,569,2
|
|
20230718,132800,50364356,569,569,569,569,100
|
|
20230718,132700,50307456,569,569,569,569,200
|
|
20230718,132600,50193656,569,569,569,569,0
|
|
20230718,132500,50193656,569,569,569,569,0
|
|
20230718,132400,50193656,569,569,569,569,0
|
|
20230718,132300,50193656,569,569,569,569,0
|
|
20230718,132200,50193656,569,569,569,569,0
|
|
20230718,132100,50193656,569,569,569,569,1
|
|
20230718,132000,50193087,569,569,569,569,20
|
|
20230718,131900,50181707,569,569,569,569,1
|
|
20230718,131800,50181138,569,569,569,569,0
|
|
20230718,131700,50181138,569,569,569,569,5
|
|
20230718,131600,50178293,569,569,569,569,30
|
|
20230718,131500,50161223,568,568,568,568,1000
|
|
20230718,131400,49593223,569,569,569,569,0
|
|
20230718,131300,49593223,569,569,569,569,1
|
|
20230718,131200,49592654,569,569,569,569,150
|
|
20230718,131100,49507304,567,568,568,567,1321
|
|
20230718,131000,48757968,569,569,569,569,0
|
|
20230718,130900,48757968,569,569,569,569,0
|
|
20230718,130800,48757968,569,569,569,569,2
|
|
20230718,130700,48756830,569,569,569,569,568
|
|
20230718,130600,48433638,569,569,569,569,68
|
|
20230718,130500,48394946,569,569,569,569,85
|
|
20230718,130400,48346581,569,569,569,569,85
|
|
20230718,130300,48298216,569,569,569,569,69
|
|
20230718,130200,48258955,569,569,569,569,34
|
|
20230718,130100,48239609,569,569,569,569,0
|
|
20230718,130000,48239609,569,570,570,569,7
|
|
20230718,125900,48235624,569,569,569,569,11
|
|
20230718,125800,48229365,569,569,569,569,0
|
|
20230718,125700,48229365,569,569,569,569,2396
|
|
20230718,125600,46866041,569,569,569,569,17
|
|
20230718,125500,46856368,569,569,569,569,89
|
|
20230718,125400,46805727,568,568,568,568,145
|
|
20230718,125300,46723367,567,567,567,567,0
|
|
20230718,125200,46723367,567,567,567,567,0
|
|
20230718,125100,46723367,567,567,567,567,1
|
|
20230718,125000,46722800,568,568,568,568,0
|
|
20230718,124900,46722800,568,568,568,568,60
|
|
20230718,124800,46688720,568,568,568,568,40
|
|
20230718,124700,46666000,568,568,568,568,590
|
|
20230718,124600,46330880,568,568,568,568,0
|
|
20230718,124500,46330880,568,568,568,568,10000
|
|
20230718,124400,40650880,569,569,569,569,0
|
|
20230718,124300,40650880,569,569,569,569,0
|
|
20230718,124200,40650880,569,569,569,569,5814
|
|
20230718,124100,37342714,570,570,570,570,0
|
|
20230718,124000,37342714,570,570,570,570,1
|
|
20230718,123900,37342144,570,570,570,570,18
|
|
20230718,123800,37331884,569,569,569,569,2302
|
|
20230718,123700,36022046,570,570,570,570,0
|
|
20230718,123600,36022046,570,570,570,570,0
|
|
20230718,123500,36022046,570,570,570,570,100
|
|
20230718,123400,35965046,571,571,571,571,16
|
|
20230718,123300,35955910,571,571,571,571,0
|
|
20230718,123200,35955910,571,571,571,571,0
|
|
20230718,123100,35955910,571,571,571,571,0
|
|
20230718,123000,35955910,571,571,571,571,0
|
|
20230718,122900,35955910,571,571,571,571,0
|
|
20230718,122800,35955910,571,571,571,571,0
|
|
20230718,122700,35955910,571,571,571,571,0
|
|
20230718,122600,35955910,571,571,571,571,0
|
|
20230718,122500,35955910,571,571,572,571,23
|
|
20230718,122400,35942776,569,569,569,569,0
|
|
20230718,122300,35942776,569,570,570,569,417
|
|
20230718,122200,35705493,571,571,571,571,0
|
|
20230718,122100,35705493,571,571,571,571,0
|
|
20230718,122000,35705493,571,571,571,571,19
|
|
20230718,121900,35694644,571,571,571,571,2223
|
|
20230718,121800,34425311,570,570,570,570,0
|
|
20230718,121700,34425311,570,570,570,570,0
|
|
20230718,121600,34425311,570,570,570,570,802
|
|
20230718,121500,33968171,571,571,571,571,0
|
|
20230718,121400,33968171,571,571,571,571,0
|
|
20230718,121300,33968171,571,571,571,571,21
|
|
20230718,121200,33956180,571,571,571,571,1004
|
|
20230718,121100,33382896,572,572,572,572,500
|
|
20230718,121000,33096896,572,570,572,570,22
|
|
20230718,120900,33084354,570,570,570,570,500
|
|
20230718,120800,32799354,570,570,570,570,0
|
|
20230718,120700,32799354,570,570,570,570,0
|
|
20230718,120600,32799354,570,570,570,570,0
|
|
20230718,120500,32799354,570,570,570,570,1
|
|
20230718,120400,32798784,570,570,570,570,0
|
|
20230718,120300,32798784,570,570,570,570,489
|
|
20230718,120200,32520054,570,570,570,570,1
|
|
20230718,120100,32519484,570,570,570,570,0
|
|
20230718,120000,32519484,570,570,570,570,0
|
|
20230718,115900,32519484,570,571,571,570,11535
|
|
20230718,115800,25944524,571,571,571,571,0
|
|
20230718,115700,25944524,571,571,571,571,0
|
|
20230718,115600,25944524,571,571,571,571,8
|
|
20230718,115500,25939956,570,570,570,570,0
|
|
20230718,115400,25939956,570,570,570,570,1797
|
|
20230718,115300,24915666,571,571,571,571,2110
|
|
20230718,115200,23710856,572,571,572,571,19
|
|
20230718,115100,23699989,571,571,571,571,600
|
|
20230718,115000,23357389,571,571,571,571,178
|
|
20230718,114900,23255751,571,571,571,571,0
|
|
20230718,114800,23255751,571,571,571,571,0
|
|
20230718,114700,23255751,571,571,571,571,0
|
|
20230718,114600,23255751,571,571,571,571,0
|
|
20230718,114500,23255751,571,571,571,571,6
|
|
20230718,114400,23252325,572,572,572,572,0
|
|
20230718,114300,23252325,572,572,572,572,0
|
|
20230718,114200,23252325,572,572,572,572,0
|
|
20230718,114100,23252325,572,572,572,572,0
|
|
20230718,114000,23252325,572,572,572,572,0
|
|
20230718,113900,23252325,572,572,572,572,0
|
|
20230718,113800,23252325,572,572,572,572,0
|
|
20230718,113700,23252325,572,572,572,572,0
|
|
20230718,113600,23252325,572,572,572,572,16
|
|
20230718,113500,23243173,573,572,573,572,199
|
|
20230718,113400,23129332,572,572,572,572,4
|
|
20230718,113300,23127044,572,572,572,572,0
|
|
20230718,113200,23127044,572,572,572,572,2
|
|
20230718,113100,23125900,572,572,572,572,0
|
|
20230718,113000,23125900,572,572,572,572,408
|
|
20230718,112900,22892524,572,572,572,572,0
|
|
20230718,112800,22892524,572,572,572,572,0
|
|
20230718,112700,22892524,572,572,572,572,92
|
|
20230718,112600,22839900,572,572,572,572,0
|
|
20230718,112500,22839900,572,572,572,572,25
|
|
20230718,112400,22825600,572,572,572,572,0
|
|
20230718,112300,22825600,572,572,572,572,0
|
|
20230718,112200,22825600,572,572,572,572,0
|
|
20230718,112100,22825600,572,572,572,572,626
|
|
20230718,112000,22467528,573,573,573,573,0
|
|
20230718,111900,22467528,573,573,573,573,0
|
|
20230718,111800,22467528,573,573,573,573,5
|
|
20230718,111700,22464663,572,572,572,572,0
|
|
20230718,111600,22464663,572,572,572,572,0
|
|
20230718,111500,22464663,572,572,572,572,0
|
|
20230718,111400,22464663,572,573,573,572,4
|
|
20230718,111300,22462374,572,572,572,572,0
|
|
20230718,111200,22462374,572,572,572,572,0
|
|
20230718,111100,22462374,572,572,572,572,102
|
|
20230718,111000,22404030,571,571,571,571,0
|
|
20230718,110900,22404030,571,571,571,571,0
|
|
20230718,110800,22404030,571,571,571,571,0
|
|
20230718,110700,22404030,571,571,571,571,0
|
|
20230718,110600,22404030,571,571,571,571,370
|
|
20230718,110500,22192760,572,572,572,572,6
|
|
20230718,110400,22189328,573,573,573,573,0
|
|
20230718,110300,22189328,573,573,573,573,0
|
|
20230718,110200,22189328,573,573,573,573,1
|
|
20230718,110100,22188755,571,571,571,571,0
|
|
20230718,110000,22188755,571,571,571,571,0
|
|
20230718,105900,22188755,571,573,573,571,604
|
|
20230718,105800,21843861,572,572,572,572,0
|
|
20230718,105700,21843861,572,572,572,572,0
|
|
20230718,105600,21843861,572,572,572,572,0
|
|
20230718,105500,21843861,572,572,572,572,24
|
|
20230718,105400,21830133,571,571,571,571,0
|
|
20230718,105300,21830133,571,571,571,571,0
|
|
20230718,105200,21830133,571,571,571,571,1
|
|
20230718,105100,21829562,572,572,572,572,0
|
|
20230718,105000,21829562,572,572,572,572,1
|
|
20230718,104900,21828990,572,572,572,572,10
|
|
20230718,104800,21823270,573,573,573,573,2
|
|
20230718,104700,21822124,573,573,573,573,9
|
|
20230718,104600,21816967,573,573,573,573,6
|
|
20230718,104500,21813529,573,573,573,573,0
|
|
20230718,104400,21813529,573,573,573,573,0
|
|
20230718,104300,21813529,573,573,573,573,0
|
|
20230718,104200,21813529,573,573,573,573,20
|
|
20230718,104100,21802069,573,573,573,573,0
|
|
20230718,104000,21802069,573,573,573,573,5
|
|
20230718,103900,21799204,574,574,574,574,1
|
|
20230718,103800,21798630,574,574,574,574,0
|
|
20230718,103700,21798630,574,573,574,573,577
|
|
20230718,103600,21467951,572,573,573,572,6
|
|
20230718,103500,21464514,573,573,573,573,0
|
|
20230718,103400,21464514,573,573,573,573,5
|
|
20230718,103300,21461649,574,574,574,574,2
|
|
20230718,103200,21460501,575,575,575,575,0
|
|
20230718,103100,21460501,575,574,575,574,500
|
|
20230718,103000,21173031,573,574,574,573,4
|
|
20230718,102900,21170738,574,576,576,574,8
|
|
20230718,102800,21166137,576,573,576,573,158
|
|
20230718,102700,21075509,573,573,573,573,310
|
|
20230718,102600,20897879,574,574,574,574,10
|
|
20230718,102500,20892139,574,575,575,574,2
|
|
20230718,102400,20890990,575,575,575,575,124
|
|
20230718,102300,20819690,570,571,571,570,100
|
|
20230718,102200,20762688,574,572,575,572,1428
|
|
20230718,102100,19943754,572,572,572,572,282
|
|
20230718,102000,19782450,570,571,571,570,117
|
|
20230718,101900,19715750,571,572,572,571,224
|
|
20230718,101800,19587627,572,572,572,572,1
|
|
20230718,101700,19587055,570,571,571,570,4345
|
|
20230718,101600,17109360,572,572,572,572,2
|
|
20230718,101500,17108216,572,572,572,572,5
|
|
20230718,101400,17105356,573,573,573,573,0
|
|
20230718,101300,17105356,573,573,573,573,1
|
|
20230718,101200,17104783,573,573,573,573,51
|
|
20230718,101100,17075560,573,573,573,573,0
|
|
20230718,101000,17075560,573,573,573,573,0
|
|
20230718,100900,17075560,573,573,573,573,0
|
|
20230718,100800,17075560,573,573,573,573,1
|
|
20230718,100700,17074987,574,573,574,573,4
|
|
20230718,100600,17072693,572,572,572,572,0
|
|
20230718,100500,17072693,572,572,572,572,0
|
|
20230718,100400,17072693,572,574,575,572,51
|
|
20230718,100300,17043448,574,574,574,574,2
|
|
20230718,100200,17042300,572,572,572,571,316
|
|
20230718,100100,16861564,571,571,572,571,656
|
|
20230718,100000,16486733,571,571,571,571,4
|
|
20230718,095900,16484449,571,571,571,571,58
|
|
20230718,095800,16451331,571,571,571,571,582
|
|
20230718,095700,16119009,571,571,571,571,0
|
|
20230718,095600,16119009,571,571,571,571,1
|
|
20230718,095500,16118438,571,571,571,571,0
|
|
20230718,095400,16118438,571,571,571,571,0
|
|
20230718,095300,16118438,571,571,571,571,175
|
|
20230718,095200,16018513,571,571,571,571,212
|
|
20230718,095100,15897461,571,571,571,571,0
|
|
20230718,095000,15897461,571,571,571,571,519
|
|
20230718,094900,15601112,571,572,572,571,4002
|
|
20230718,094800,13315968,572,572,572,572,100
|
|
20230718,094700,13258768,572,571,572,571,1002
|
|
20230718,094600,12686624,572,573,573,572,360
|
|
20230718,094500,12480354,573,573,573,573,10
|
|
20230718,094400,12474624,571,571,571,571,1835
|
|
20230718,094300,11426839,572,572,572,572,1000
|
|
20230718,094200,10854839,573,573,573,573,0
|
|
20230718,094100,10854839,573,573,573,573,10
|
|
20230718,094000,10849109,574,574,574,574,0
|
|
20230718,093900,10849109,574,574,574,574,0
|
|
20230718,093800,10849109,574,574,574,574,1
|
|
20230718,093700,10848535,574,574,574,572,64
|
|
20230718,093600,10811807,572,572,572,572,1
|
|
20230718,093500,10811235,574,572,574,572,25
|
|
20230718,093400,10796927,573,574,575,573,13
|
|
20230718,093300,10789465,574,574,575,574,40
|
|
20230718,093200,10766490,574,572,574,572,30
|
|
20230718,093100,10749318,572,572,572,572,0
|
|
20230718,093000,10749318,572,572,572,572,1
|
|
20230718,092900,10748746,573,575,575,573,3
|
|
20230718,092800,10747024,575,575,575,575,0
|
|
20230718,092700,10747024,575,572,575,572,81
|
|
20230718,092600,10700689,572,572,572,572,1
|
|
20230718,092500,10700117,572,572,572,572,0
|
|
20230718,092400,10700117,572,572,572,572,0
|
|
20230718,092300,10700117,572,572,572,572,0
|
|
20230718,092200,10700117,572,572,572,572,1000
|
|
20230718,092100,10128117,575,575,575,575,1
|
|
20230718,092000,10127542,571,572,572,571,367
|
|
20230718,091900,9917897,572,572,572,572,0
|
|
20230718,091800,9917897,572,572,572,572,0
|
|
20230718,091700,9917897,572,572,572,572,1
|
|
20230718,091600,9917325,571,573,573,571,834
|
|
20230718,091500,9441046,576,576,576,576,0
|
|
20230718,091400,9441046,576,576,576,576,0
|
|
20230718,091300,9441046,576,576,576,576,0
|
|
20230718,091200,9441046,576,574,576,574,2
|
|
20230718,091100,9439896,576,573,576,573,2
|
|
20230718,091000,9438747,574,574,574,574,0
|
|
20230718,090900,9438747,574,573,576,573,3
|
|
20230718,090800,9437024,572,572,572,572,1
|
|
20230718,090700,9436452,576,576,576,576,0
|
|
20230718,090600,9436452,576,576,576,576,0
|
|
20230718,090500,9436452,576,576,576,576,100
|
|
20230718,090400,9378852,577,577,577,577,0
|
|
20230718,090300,9378852,577,577,577,577,0
|
|
20230718,090200,9378852,577,576,577,570,15385
|
|
20230718,090100,570652,576,572,576,572,17
|
|
20230718,090000,560924,571,571,572,571,982
|