592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184900,109106512,562,562,562,562,1717
|
|
20230719,184800,109106512,562,562,562,562,0
|
|
20230719,184700,109106512,562,562,562,562,0
|
|
20230719,184600,109106512,562,562,562,562,0
|
|
20230719,184500,109106512,562,562,562,562,0
|
|
20230719,184400,109106512,562,562,562,562,0
|
|
20230719,184300,109106512,562,562,562,562,0
|
|
20230719,184200,109106512,562,562,562,562,0
|
|
20230719,184100,109106512,562,562,562,562,0
|
|
20230719,184000,109106512,562,562,562,562,0
|
|
20230719,183900,109106512,562,562,562,562,0
|
|
20230719,183800,109106512,562,562,562,562,0
|
|
20230719,183700,109106512,562,562,562,562,0
|
|
20230719,183600,109106512,562,562,562,562,0
|
|
20230719,183500,109106512,562,562,562,562,0
|
|
20230719,183400,109106512,562,562,562,562,0
|
|
20230719,183300,109106512,562,562,562,562,0
|
|
20230719,183200,109106512,562,562,562,562,0
|
|
20230719,183100,109106512,562,562,562,562,0
|
|
20230719,183000,109106512,562,562,562,562,0
|
|
20230719,182900,109106512,562,562,562,562,0
|
|
20230719,182800,109106512,562,562,562,562,0
|
|
20230719,182700,109106512,562,562,562,562,0
|
|
20230719,182600,109106512,562,562,562,562,0
|
|
20230719,182500,109106512,562,562,562,562,0
|
|
20230719,182400,109106512,562,562,562,562,0
|
|
20230719,182300,109106512,562,562,562,562,0
|
|
20230719,182200,109106512,562,562,562,562,0
|
|
20230719,182100,109106512,562,562,562,562,0
|
|
20230719,182000,109106512,562,562,562,562,0
|
|
20230719,181900,109106512,562,562,562,562,1717
|
|
20230719,181800,109106512,562,562,562,562,0
|
|
20230719,181700,109106512,562,562,562,562,0
|
|
20230719,181600,109106512,562,562,562,562,0
|
|
20230719,181500,109106512,562,562,562,562,0
|
|
20230719,181400,109106512,562,562,562,562,0
|
|
20230719,181300,109106512,562,562,562,562,0
|
|
20230719,181200,109106512,562,562,562,562,0
|
|
20230719,181100,109106512,562,562,562,562,0
|
|
20230719,181000,109106512,562,562,562,562,0
|
|
20230719,180900,109106512,562,562,562,562,0
|
|
20230719,180800,109106512,562,562,562,562,0
|
|
20230719,180700,109106512,562,562,562,562,0
|
|
20230719,180600,109106512,562,562,562,562,0
|
|
20230719,180500,109106512,562,562,562,562,0
|
|
20230719,180400,109106512,562,562,562,562,0
|
|
20230719,180300,109106512,562,562,562,562,0
|
|
20230719,180200,109106512,562,562,562,562,0
|
|
20230719,180100,109106512,562,562,562,562,0
|
|
20230719,180000,109106512,562,562,562,562,0
|
|
20230719,175900,109106512,562,562,562,562,0
|
|
20230719,175800,109106512,562,562,562,562,0
|
|
20230719,175700,109106512,562,562,562,562,0
|
|
20230719,175600,109106512,562,562,562,562,0
|
|
20230719,175500,109106512,562,562,562,562,0
|
|
20230719,175400,109106512,562,562,562,562,0
|
|
20230719,175300,109106512,562,562,562,562,0
|
|
20230719,175200,109106512,562,562,562,562,0
|
|
20230719,175100,109106512,562,562,562,562,0
|
|
20230719,175000,109106512,562,562,562,562,0
|
|
20230719,174900,109106512,562,562,562,562,1717
|
|
20230719,174800,109106512,562,562,562,562,0
|
|
20230719,174700,109106512,562,562,562,562,0
|
|
20230719,174600,109106512,562,562,562,562,0
|
|
20230719,174500,109106512,562,562,562,562,0
|
|
20230719,174400,109106512,562,562,562,562,0
|
|
20230719,174300,109106512,562,562,562,562,0
|
|
20230719,174200,109106512,562,562,562,562,0
|
|
20230719,174100,109106512,562,562,562,562,0
|
|
20230719,174000,109106512,562,562,562,562,0
|
|
20230719,173900,109106512,562,562,562,562,0
|
|
20230719,173800,109106512,562,562,562,562,0
|
|
20230719,173700,109106512,562,562,562,562,0
|
|
20230719,173600,109106512,562,562,562,562,0
|
|
20230719,173500,109106512,562,562,562,562,0
|
|
20230719,173400,109106512,562,562,562,562,0
|
|
20230719,173300,109106512,562,562,562,562,0
|
|
20230719,173200,109106512,562,562,562,562,0
|
|
20230719,173100,109106512,562,562,562,562,0
|
|
20230719,173000,109106512,562,562,562,562,0
|
|
20230719,172900,109106512,562,562,562,562,0
|
|
20230719,172800,109106512,562,562,562,562,0
|
|
20230719,172700,109106512,562,562,562,562,0
|
|
20230719,172600,109106512,562,562,562,562,0
|
|
20230719,172500,109106512,562,562,562,562,0
|
|
20230719,172400,109106512,562,562,562,562,0
|
|
20230719,172300,109106512,562,562,562,562,0
|
|
20230719,172200,109106512,562,562,562,562,0
|
|
20230719,172100,109106512,562,562,562,562,0
|
|
20230719,172000,109106512,562,562,562,562,0
|
|
20230719,171900,109106512,562,562,562,562,1717
|
|
20230719,171800,109106512,562,562,562,562,0
|
|
20230719,171700,109106512,562,562,562,562,0
|
|
20230719,171600,109106512,562,562,562,562,0
|
|
20230719,171500,109106512,562,562,562,562,0
|
|
20230719,171400,109106512,562,562,562,562,0
|
|
20230719,171300,109106512,562,562,562,562,0
|
|
20230719,171200,109106512,562,562,562,562,0
|
|
20230719,171100,109106512,562,562,562,562,0
|
|
20230719,171000,109106512,562,562,562,562,0
|
|
20230719,170900,109106512,562,562,562,562,0
|
|
20230719,170800,109106512,562,562,562,562,0
|
|
20230719,170700,109106512,562,562,562,562,0
|
|
20230719,170600,109106512,562,562,562,562,0
|
|
20230719,170500,109106512,562,562,562,562,0
|
|
20230719,170400,109106512,562,562,562,562,0
|
|
20230719,170300,109106512,562,562,562,562,0
|
|
20230719,170200,109106512,562,562,562,562,0
|
|
20230719,170100,109106512,562,562,562,562,0
|
|
20230719,170000,109106512,562,562,562,562,0
|
|
20230719,165900,109106512,562,562,562,562,0
|
|
20230719,165800,109106512,562,562,562,562,0
|
|
20230719,165700,109106512,562,562,562,562,0
|
|
20230719,165600,109106512,562,562,562,562,0
|
|
20230719,165500,109106512,562,562,562,562,0
|
|
20230719,165400,109106512,562,562,562,562,0
|
|
20230719,165300,109106512,562,562,562,562,0
|
|
20230719,165200,109106512,562,562,562,562,0
|
|
20230719,165100,109106512,562,562,562,562,0
|
|
20230719,165000,109106512,562,562,562,562,0
|
|
20230719,164900,109106512,562,562,562,562,1717
|
|
20230719,164800,109106512,562,562,562,562,0
|
|
20230719,164700,109106512,562,562,562,562,0
|
|
20230719,164600,109106512,562,562,562,562,0
|
|
20230719,164500,109106512,562,562,562,562,0
|
|
20230719,164400,109106512,562,562,562,562,0
|
|
20230719,164300,109106512,562,562,562,562,0
|
|
20230719,164200,109106512,562,562,562,562,0
|
|
20230719,164100,109106512,562,562,562,562,0
|
|
20230719,164000,109106512,562,562,562,562,0
|
|
20230719,163900,109106512,562,562,562,562,0
|
|
20230719,163800,109106512,562,562,562,562,0
|
|
20230719,163700,109106512,562,562,562,562,0
|
|
20230719,163600,109106512,562,562,562,562,0
|
|
20230719,163500,109106512,562,562,562,562,0
|
|
20230719,163400,109106512,562,562,562,562,0
|
|
20230719,163300,109106512,562,562,562,562,0
|
|
20230719,163200,109106512,562,562,562,562,0
|
|
20230719,163100,109106512,562,562,562,562,0
|
|
20230719,163000,109106512,562,562,562,562,0
|
|
20230719,162900,109106512,562,562,562,562,0
|
|
20230719,162800,109106512,562,562,562,562,0
|
|
20230719,162700,109106512,562,562,562,562,0
|
|
20230719,162600,109106512,562,562,562,562,0
|
|
20230719,162500,109106512,562,562,562,562,0
|
|
20230719,162400,109106512,562,562,562,562,0
|
|
20230719,162300,109106512,562,562,562,562,0
|
|
20230719,162200,109106512,562,562,562,562,0
|
|
20230719,162100,109106512,562,562,562,562,0
|
|
20230719,162000,109106512,562,562,562,562,0
|
|
20230719,161900,109106512,562,562,562,562,1717
|
|
20230719,161800,109106512,562,562,562,562,0
|
|
20230719,161700,109106512,562,562,562,562,0
|
|
20230719,161600,109106512,562,562,562,562,0
|
|
20230719,161500,109106512,562,562,562,562,0
|
|
20230719,161400,109106512,562,562,562,562,0
|
|
20230719,161300,109106512,562,562,562,562,0
|
|
20230719,161200,109106512,562,562,562,562,0
|
|
20230719,161100,109106512,562,562,562,562,0
|
|
20230719,161000,109106512,562,562,562,562,0
|
|
20230719,160900,109106512,562,562,562,562,0
|
|
20230719,160800,109106512,562,562,562,562,0
|
|
20230719,160700,109106512,562,562,562,562,0
|
|
20230719,160600,109106512,562,562,562,562,0
|
|
20230719,160500,109106512,562,562,562,562,0
|
|
20230719,160400,109106512,562,562,562,562,0
|
|
20230719,160300,109106512,562,562,562,562,0
|
|
20230719,160200,109106512,562,562,562,562,0
|
|
20230719,160100,109106512,562,562,562,562,0
|
|
20230719,160000,109106512,562,562,562,562,0
|
|
20230719,155900,109106512,562,562,562,562,0
|
|
20230719,155800,109106512,562,562,562,562,0
|
|
20230719,155700,109106512,562,562,562,562,0
|
|
20230719,155600,109106512,562,562,562,562,0
|
|
20230719,155500,109106512,562,562,562,562,0
|
|
20230719,155400,109106512,562,562,562,562,0
|
|
20230719,155300,109106512,562,562,562,562,0
|
|
20230719,155200,109106512,562,562,562,562,0
|
|
20230719,155100,109106512,562,562,562,562,0
|
|
20230719,155000,109106512,562,562,562,562,0
|
|
20230719,154900,109106512,562,562,562,562,1717
|
|
20230719,154800,109106512,562,562,562,562,0
|
|
20230719,154700,109106512,562,562,562,562,0
|
|
20230719,154600,109106512,562,562,562,562,0
|
|
20230719,154500,109106512,562,562,562,562,0
|
|
20230719,154400,109106512,562,562,562,562,0
|
|
20230719,154300,109106512,562,562,562,562,0
|
|
20230719,154200,109106512,562,562,562,562,0
|
|
20230719,154100,109106512,562,562,562,562,0
|
|
20230719,154000,109106512,562,562,562,562,0
|
|
20230719,153900,109106512,562,562,562,562,0
|
|
20230719,153800,109106512,562,562,562,562,0
|
|
20230719,153700,109106512,562,562,562,562,0
|
|
20230719,153600,109106512,562,562,562,562,0
|
|
20230719,153500,109106512,562,562,562,562,0
|
|
20230719,153400,109106512,562,562,562,562,0
|
|
20230719,153300,109106512,562,562,562,562,0
|
|
20230719,153200,109106512,562,562,562,562,0
|
|
20230719,153100,109106512,562,562,562,562,0
|
|
20230719,153000,109106512,562,562,562,562,1717
|
|
20230719,152900,108141558,564,564,564,564,0
|
|
20230719,152800,108141558,564,564,564,564,0
|
|
20230719,152700,108141558,564,564,564,564,0
|
|
20230719,152600,108141558,564,564,564,564,0
|
|
20230719,152500,108141558,564,564,564,564,0
|
|
20230719,152400,108141558,564,564,564,564,0
|
|
20230719,152300,108141558,564,564,564,564,0
|
|
20230719,152200,108141558,564,564,564,564,0
|
|
20230719,152100,108141558,564,564,564,564,0
|
|
20230719,152000,108141558,564,564,564,564,0
|
|
20230719,151900,108141558,564,564,564,564,200
|
|
20230719,151800,108028758,564,564,564,564,250
|
|
20230719,151700,107887758,564,564,564,564,0
|
|
20230719,151600,107887758,564,564,564,564,14
|
|
20230719,151500,107879862,563,563,563,563,0
|
|
20230719,151400,107879862,563,563,563,563,578
|
|
20230719,151300,107554448,563,563,563,563,2422
|
|
20230719,151200,106190862,563,563,563,563,0
|
|
20230719,151100,106190862,563,563,563,563,0
|
|
20230719,151000,106190862,563,563,563,563,0
|
|
20230719,150900,106190862,563,563,563,563,97
|
|
20230719,150800,106136251,562,562,562,562,1051
|
|
20230719,150700,105545589,563,563,563,563,0
|
|
20230719,150600,105545589,563,563,563,563,174
|
|
20230719,150500,105447627,563,563,563,563,20
|
|
20230719,150400,105436367,563,563,563,563,498
|
|
20230719,150300,105155993,562,562,562,562,0
|
|
20230719,150200,105155993,562,562,562,562,500
|
|
20230719,150100,104874993,562,562,562,562,1
|
|
20230719,150000,104874431,561,561,561,561,1
|
|
20230719,145900,104873870,561,561,561,561,0
|
|
20230719,145800,104873870,561,562,562,561,539
|
|
20230719,145700,104570991,562,562,562,562,0
|
|
20230719,145600,104570991,562,561,562,561,486
|
|
20230719,145500,104298336,561,562,562,561,9944
|
|
20230719,145400,98719129,562,562,562,562,0
|
|
20230719,145300,98719129,562,562,562,562,154
|
|
20230719,145200,98632581,563,563,563,563,0
|
|
20230719,145100,98632581,563,563,563,563,4
|
|
20230719,145000,98630329,563,563,563,563,200
|
|
20230719,144900,98517729,563,563,563,563,1
|
|
20230719,144800,98517166,562,562,562,562,0
|
|
20230719,144700,98517166,562,562,562,562,0
|
|
20230719,144600,98517166,562,562,562,562,5000
|
|
20230719,144500,95707166,563,563,563,563,0
|
|
20230719,144400,95707166,563,563,563,563,0
|
|
20230719,144300,95707166,563,563,563,563,3200
|
|
20230719,144200,93905566,563,563,563,563,0
|
|
20230719,144100,93905566,563,563,563,563,1
|
|
20230719,144000,93905003,563,563,563,563,1001
|
|
20230719,143900,93341440,563,563,563,563,1030
|
|
20230719,143800,92761550,564,564,564,564,2000
|
|
20230719,143700,91633550,565,565,565,565,0
|
|
20230719,143600,91633550,565,565,565,565,0
|
|
20230719,143500,91633550,565,565,565,565,0
|
|
20230719,143400,91633550,565,565,565,565,0
|
|
20230719,143300,91633550,565,565,565,565,0
|
|
20230719,143200,91633550,565,565,565,565,0
|
|
20230719,143100,91633550,565,565,565,565,4
|
|
20230719,143000,91631290,565,565,565,565,0
|
|
20230719,142900,91631290,565,565,565,565,1
|
|
20230719,142800,91630725,563,563,563,563,175
|
|
20230719,142700,91532200,563,563,563,563,0
|
|
20230719,142600,91532200,563,563,563,563,0
|
|
20230719,142500,91532200,563,563,563,563,0
|
|
20230719,142400,91532200,563,563,563,563,1292
|
|
20230719,142300,90804804,563,563,563,563,0
|
|
20230719,142200,90804804,563,563,563,563,1000
|
|
20230719,142100,90241804,563,563,563,563,0
|
|
20230719,142000,90241804,563,563,563,563,0
|
|
20230719,141900,90241804,563,563,563,563,0
|
|
20230719,141800,90241804,563,563,563,563,0
|
|
20230719,141700,90241804,563,563,563,563,1
|
|
20230719,141600,90241241,563,563,563,563,1
|
|
20230719,141500,90240678,565,565,565,565,0
|
|
20230719,141400,90240678,565,565,565,565,1
|
|
20230719,141300,90240113,564,564,564,564,0
|
|
20230719,141200,90240113,564,564,564,564,0
|
|
20230719,141100,90240113,564,564,564,564,214
|
|
20230719,141000,90119417,564,564,564,564,0
|
|
20230719,140900,90119417,564,564,564,564,93
|
|
20230719,140800,90066965,564,564,564,564,0
|
|
20230719,140700,90066965,564,564,564,564,0
|
|
20230719,140600,90066965,564,564,564,564,0
|
|
20230719,140500,90066965,564,564,564,564,950
|
|
20230719,140400,89531165,564,564,564,564,2000
|
|
20230719,140300,88403165,563,563,563,563,1
|
|
20230719,140200,88402602,563,563,563,563,0
|
|
20230719,140100,88402602,563,563,563,563,0
|
|
20230719,140000,88402602,563,563,563,563,0
|
|
20230719,135900,88402602,563,563,563,563,0
|
|
20230719,135800,88402602,563,563,563,563,0
|
|
20230719,135700,88402602,563,563,563,563,0
|
|
20230719,135600,88402602,563,563,563,563,0
|
|
20230719,135500,88402602,563,563,563,563,0
|
|
20230719,135400,88402602,563,563,563,563,0
|
|
20230719,135300,88402602,563,563,563,563,0
|
|
20230719,135200,88402602,563,563,563,563,1151
|
|
20230719,135100,87754589,563,562,563,562,6742
|
|
20230719,135000,83965407,563,563,563,563,0
|
|
20230719,134900,83965407,563,563,563,563,3562
|
|
20230719,134800,81960001,563,563,563,563,0
|
|
20230719,134700,81960001,563,564,564,563,573
|
|
20230719,134600,81636830,564,564,564,564,304
|
|
20230719,134500,81465374,564,564,564,564,86
|
|
20230719,134400,81416870,564,563,564,563,97
|
|
20230719,134300,81362171,564,564,564,564,251
|
|
20230719,134200,81220607,564,564,564,564,0
|
|
20230719,134100,81220607,564,564,564,564,0
|
|
20230719,134000,81220607,564,564,564,564,0
|
|
20230719,133900,81220607,564,564,564,564,0
|
|
20230719,133800,81220607,564,564,564,564,0
|
|
20230719,133700,81220607,564,564,564,564,20
|
|
20230719,133600,81209327,564,564,564,564,1
|
|
20230719,133500,81208763,564,564,564,564,24
|
|
20230719,133400,81195227,564,564,564,564,0
|
|
20230719,133300,81195227,564,564,564,564,2
|
|
20230719,133200,81194099,564,564,564,564,0
|
|
20230719,133100,81194099,564,564,564,564,20
|
|
20230719,133000,81182819,563,563,563,563,0
|
|
20230719,132900,81182819,563,563,563,563,0
|
|
20230719,132800,81182819,563,563,563,563,0
|
|
20230719,132700,81182819,563,563,563,563,0
|
|
20230719,132600,81182819,563,563,563,563,0
|
|
20230719,132500,81182819,563,563,563,563,0
|
|
20230719,132400,81182819,563,563,563,563,0
|
|
20230719,132300,81182819,563,563,563,563,0
|
|
20230719,132200,81182819,563,563,563,563,0
|
|
20230719,132100,81182819,563,563,563,563,0
|
|
20230719,132000,81182819,563,563,563,563,0
|
|
20230719,131900,81182819,563,563,563,563,0
|
|
20230719,131800,81182819,563,563,563,563,0
|
|
20230719,131700,81182819,563,563,563,563,0
|
|
20230719,131600,81182819,563,563,563,563,1
|
|
20230719,131500,81182256,563,563,563,563,10
|
|
20230719,131400,81176626,564,564,564,564,0
|
|
20230719,131300,81176626,564,564,564,564,0
|
|
20230719,131200,81176626,564,564,564,564,0
|
|
20230719,131100,81176626,564,564,564,564,0
|
|
20230719,131000,81176626,564,564,564,564,0
|
|
20230719,130900,81176626,564,564,564,564,2
|
|
20230719,130800,81175498,564,564,564,564,202
|
|
20230719,130700,81061570,564,564,564,564,0
|
|
20230719,130600,81061570,564,564,564,564,1
|
|
20230719,130500,81061006,563,563,563,563,0
|
|
20230719,130400,81061006,563,563,563,563,0
|
|
20230719,130300,81061006,563,563,563,563,2
|
|
20230719,130200,81059880,563,563,563,563,0
|
|
20230719,130100,81059880,563,563,564,563,828
|
|
20230719,130000,80593137,564,564,564,564,1
|
|
20230719,125900,80592573,563,563,563,563,0
|
|
20230719,125800,80592573,563,566,566,563,34480
|
|
20230719,125700,61160722,566,566,566,566,0
|
|
20230719,125600,61160722,566,566,566,566,0
|
|
20230719,125500,61160722,566,566,566,566,0
|
|
20230719,125400,61160722,566,566,566,566,3000
|
|
20230719,125300,59462722,567,567,567,567,100
|
|
20230719,125200,59406022,567,567,567,567,0
|
|
20230719,125100,59406022,567,567,567,567,0
|
|
20230719,125000,59406022,567,567,567,567,0
|
|
20230719,124900,59406022,567,567,567,567,0
|
|
20230719,124800,59406022,567,567,567,567,4000
|
|
20230719,124700,57138022,567,567,567,567,0
|
|
20230719,124600,57138022,567,567,567,567,0
|
|
20230719,124500,57138022,567,567,567,567,0
|
|
20230719,124400,57138022,567,567,567,567,3000
|
|
20230719,124300,55437022,566,566,566,566,0
|
|
20230719,124200,55437022,566,566,566,566,0
|
|
20230719,124100,55437022,566,566,566,566,0
|
|
20230719,124000,55437022,566,566,566,566,0
|
|
20230719,123900,55437022,566,566,566,566,0
|
|
20230719,123800,55437022,566,566,566,566,0
|
|
20230719,123700,55437022,566,566,566,566,0
|
|
20230719,123600,55437022,566,566,566,566,3320
|
|
20230719,123500,53557902,566,566,566,566,0
|
|
20230719,123400,53557902,566,566,566,566,0
|
|
20230719,123300,53557902,566,566,566,566,0
|
|
20230719,123200,53557902,566,566,566,566,0
|
|
20230719,123100,53557902,566,567,567,566,55
|
|
20230719,123000,53526750,568,568,568,568,0
|
|
20230719,122900,53526750,568,568,568,568,0
|
|
20230719,122800,53526750,568,568,568,568,50
|
|
20230719,122700,53498350,568,568,568,568,0
|
|
20230719,122600,53498350,568,568,568,568,0
|
|
20230719,122500,53498350,568,568,568,568,0
|
|
20230719,122400,53498350,568,568,568,568,0
|
|
20230719,122300,53498350,568,568,568,568,0
|
|
20230719,122200,53498350,568,568,568,568,0
|
|
20230719,122100,53498350,568,568,568,568,0
|
|
20230719,122000,53498350,568,568,568,568,0
|
|
20230719,121900,53498350,568,568,568,568,0
|
|
20230719,121800,53498350,568,568,568,568,0
|
|
20230719,121700,53498350,568,568,568,568,0
|
|
20230719,121600,53498350,568,568,568,568,0
|
|
20230719,121500,53498350,568,568,568,568,0
|
|
20230719,121400,53498350,568,568,568,568,5
|
|
20230719,121300,53495510,566,566,566,566,0
|
|
20230719,121200,53495510,566,566,566,566,0
|
|
20230719,121100,53495510,566,566,566,566,1
|
|
20230719,121000,53494944,566,566,566,566,0
|
|
20230719,120900,53494944,566,566,566,566,0
|
|
20230719,120800,53494944,566,566,566,566,0
|
|
20230719,120700,53494944,566,566,566,566,0
|
|
20230719,120600,53494944,566,566,566,566,0
|
|
20230719,120500,53494944,566,566,566,566,2837
|
|
20230719,120400,51889202,566,566,566,566,0
|
|
20230719,120300,51889202,566,566,566,566,7
|
|
20230719,120200,51885240,565,566,566,565,198
|
|
20230719,120100,51773175,566,566,566,566,65
|
|
20230719,120000,51736385,566,566,566,566,170
|
|
20230719,115900,51640165,565,565,565,565,1
|
|
20230719,115800,51639600,565,565,565,565,0
|
|
20230719,115700,51639600,565,565,565,565,0
|
|
20230719,115600,51639600,565,565,565,565,0
|
|
20230719,115500,51639600,565,565,565,565,0
|
|
20230719,115400,51639600,565,565,565,565,2400
|
|
20230719,115300,50283600,565,565,565,565,1001
|
|
20230719,115200,49718035,565,565,565,565,0
|
|
20230719,115100,49718035,565,565,565,565,0
|
|
20230719,115000,49718035,565,565,565,565,0
|
|
20230719,114900,49718035,565,565,565,565,0
|
|
20230719,114800,49718035,565,565,565,565,1123
|
|
20230719,114700,49083540,566,566,566,566,0
|
|
20230719,114600,49083540,566,566,566,566,0
|
|
20230719,114500,49083540,566,566,566,566,0
|
|
20230719,114400,49083540,566,566,566,566,120
|
|
20230719,114300,49015620,565,565,565,565,0
|
|
20230719,114200,49015620,565,565,565,565,3800
|
|
20230719,114100,46868620,566,566,566,566,0
|
|
20230719,114000,46868620,566,566,566,566,0
|
|
20230719,113900,46868620,566,566,566,566,0
|
|
20230719,113800,46868620,566,566,566,566,0
|
|
20230719,113700,46868620,566,566,566,566,0
|
|
20230719,113600,46868620,566,566,566,566,136
|
|
20230719,113500,46791644,566,566,566,566,954
|
|
20230719,113400,46251680,566,565,566,565,284
|
|
20230719,113300,46090937,566,566,566,566,0
|
|
20230719,113200,46090937,566,566,566,566,105
|
|
20230719,113100,46031507,565,565,565,565,1
|
|
20230719,113000,46030942,565,565,565,565,1
|
|
20230719,112900,46030377,565,565,565,565,0
|
|
20230719,112800,46030377,565,565,565,565,1200
|
|
20230719,112700,45352377,565,565,565,565,1
|
|
20230719,112600,45351812,565,565,565,565,0
|
|
20230719,112500,45351812,565,565,565,565,116
|
|
20230719,112400,45286272,565,565,565,565,498
|
|
20230719,112300,45004902,565,565,565,565,0
|
|
20230719,112200,45004902,565,565,565,565,1
|
|
20230719,112100,45004337,565,565,565,565,0
|
|
20230719,112000,45004337,565,565,565,565,0
|
|
20230719,111900,45004337,565,565,565,565,0
|
|
20230719,111800,45004337,565,565,565,565,0
|
|
20230719,111700,45004337,565,565,565,565,1
|
|
20230719,111600,45003772,565,565,565,565,1
|
|
20230719,111500,45003207,565,565,565,565,0
|
|
20230719,111400,45003207,565,565,565,565,0
|
|
20230719,111300,45003207,565,565,565,565,37
|
|
20230719,111200,44982302,565,565,565,564,588
|
|
20230719,111100,44650084,565,565,565,564,670
|
|
20230719,111000,44271564,565,564,565,564,102
|
|
20230719,110900,44213936,564,564,564,564,0
|
|
20230719,110800,44213936,564,564,564,564,50
|
|
20230719,110700,44185736,565,565,565,565,1
|
|
20230719,110600,44185171,565,566,566,565,10570
|
|
20230719,110500,38213116,565,565,565,565,7
|
|
20230719,110400,38209161,565,565,565,565,52
|
|
20230719,110300,38179781,565,566,566,565,4
|
|
20230719,110200,38177519,565,565,566,565,1070
|
|
20230719,110100,37572787,565,565,565,565,0
|
|
20230719,110000,37572787,565,565,565,565,1001
|
|
20230719,105900,37007222,565,565,565,565,2
|
|
20230719,105800,37006092,565,565,565,565,0
|
|
20230719,105700,37006092,565,565,565,565,2001
|
|
20230719,105600,35875527,565,566,566,565,763
|
|
20230719,105500,35444431,566,566,566,566,10
|
|
20230719,105400,35438771,566,566,566,566,0
|
|
20230719,105300,35438771,566,566,566,566,0
|
|
20230719,105200,35438771,566,566,566,566,0
|
|
20230719,105100,35438771,566,566,566,566,19
|
|
20230719,105000,35428017,565,565,565,565,5000
|
|
20230719,104900,32603017,565,565,565,565,0
|
|
20230719,104800,32603017,565,565,565,565,583
|
|
20230719,104700,32273622,566,566,566,566,13
|
|
20230719,104600,32266264,566,566,566,566,2
|
|
20230719,104500,32265132,566,565,566,565,300
|
|
20230719,104400,32095432,566,566,566,566,644
|
|
20230719,104300,31730928,566,566,566,566,0
|
|
20230719,104200,31730928,566,566,566,566,0
|
|
20230719,104100,31730928,566,566,566,566,0
|
|
20230719,104000,31730928,566,566,566,566,0
|
|
20230719,103900,31730928,566,566,566,566,0
|
|
20230719,103800,31730928,566,566,566,566,0
|
|
20230719,103700,31730928,566,566,566,566,0
|
|
20230719,103600,31730928,566,566,566,566,500
|
|
20230719,103500,31447928,566,566,566,566,11
|
|
20230719,103400,31441702,567,566,567,566,95
|
|
20230719,103300,31387931,566,566,566,566,11
|
|
20230719,103200,31381705,566,566,566,566,0
|
|
20230719,103100,31381705,566,566,566,566,1503
|
|
20230719,103000,30531007,566,566,566,566,1
|
|
20230719,102900,30530441,566,566,566,566,114
|
|
20230719,102800,30465917,566,566,566,566,600
|
|
20230719,102700,30126317,566,566,566,566,7700
|
|
20230719,102600,25768117,566,566,566,566,0
|
|
20230719,102500,25768117,566,566,566,566,0
|
|
20230719,102400,25768117,566,566,566,566,0
|
|
20230719,102300,25768117,566,566,566,566,0
|
|
20230719,102200,25768117,566,566,566,566,0
|
|
20230719,102100,25768117,566,566,566,566,0
|
|
20230719,102000,25768117,566,566,566,566,0
|
|
20230719,101900,25768117,566,566,566,566,0
|
|
20230719,101800,25768117,566,566,566,566,350
|
|
20230719,101700,25570017,566,566,566,566,0
|
|
20230719,101600,25570017,566,566,566,566,0
|
|
20230719,101500,25570017,566,566,566,566,0
|
|
20230719,101400,25570017,566,566,566,566,0
|
|
20230719,101300,25570017,566,566,566,566,0
|
|
20230719,101200,25570017,566,566,566,566,0
|
|
20230719,101100,25570017,566,566,566,566,0
|
|
20230719,101000,25570017,566,566,566,566,1000
|
|
20230719,100900,25004017,566,566,566,566,4143
|
|
20230719,100800,22659079,566,566,566,566,0
|
|
20230719,100700,22659079,566,566,566,566,1
|
|
20230719,100600,22658513,566,566,566,566,0
|
|
20230719,100500,22658513,566,566,566,566,0
|
|
20230719,100400,22658513,566,566,566,566,2
|
|
20230719,100300,22657381,566,566,566,566,109
|
|
20230719,100200,22595687,566,566,566,566,0
|
|
20230719,100100,22595687,566,566,566,566,0
|
|
20230719,100000,22595687,566,566,566,566,4
|
|
20230719,095900,22593423,565,565,565,565,0
|
|
20230719,095800,22593423,565,566,566,565,2006
|
|
20230719,095700,21460027,566,566,566,566,41
|
|
20230719,095600,21436821,566,567,567,566,905
|
|
20230719,095500,20923991,566,566,566,566,42
|
|
20230719,095400,20900219,566,566,566,566,5467
|
|
20230719,095300,17805897,566,566,566,566,202
|
|
20230719,095200,17691565,566,566,566,566,2
|
|
20230719,095100,17690433,567,567,567,567,56
|
|
20230719,095000,17658681,566,566,566,566,3
|
|
20230719,094900,17656983,566,566,566,566,3
|
|
20230719,094800,17655285,567,567,567,567,100
|
|
20230719,094700,17598585,566,566,566,566,0
|
|
20230719,094600,17598585,566,566,566,566,0
|
|
20230719,094500,17598585,566,566,566,566,0
|
|
20230719,094400,17598585,566,566,566,566,0
|
|
20230719,094300,17598585,566,566,566,566,0
|
|
20230719,094200,17598585,566,566,566,566,0
|
|
20230719,094100,17598585,566,566,566,566,2501
|
|
20230719,094000,16183019,566,569,569,566,5108
|
|
20230719,093900,13286516,568,568,568,568,0
|
|
20230719,093800,13286516,568,568,568,568,3
|
|
20230719,093700,13284812,569,569,569,568,23
|
|
20230719,093600,13271726,569,569,569,569,58
|
|
20230719,093500,13238724,569,569,569,569,0
|
|
20230719,093400,13238724,569,569,569,569,4
|
|
20230719,093300,13236448,569,569,569,569,11
|
|
20230719,093200,13230189,569,567,569,567,34
|
|
20230719,093100,13210845,569,569,569,569,15
|
|
20230719,093000,13202310,569,569,569,569,10
|
|
20230719,092900,13196620,568,568,568,568,1
|
|
20230719,092800,13196052,568,568,568,568,0
|
|
20230719,092700,13196052,568,568,568,568,1
|
|
20230719,092600,13195484,568,568,568,568,203
|
|
20230719,092500,13080180,568,568,568,568,1
|
|
20230719,092400,13079612,567,567,567,567,2855
|
|
20230719,092300,11460827,567,567,567,567,33
|
|
20230719,092200,11442116,567,568,568,567,8935
|
|
20230719,092100,6372917,569,569,569,569,0
|
|
20230719,092000,6372917,569,569,569,569,0
|
|
20230719,091900,6372917,569,569,569,569,158
|
|
20230719,091800,6283015,569,569,569,569,0
|
|
20230719,091700,6283015,569,569,569,569,2844
|
|
20230719,091600,4664779,569,569,569,569,1
|
|
20230719,091500,4664210,568,568,568,568,1001
|
|
20230719,091400,4095642,568,568,568,568,0
|
|
20230719,091300,4095642,568,568,568,568,130
|
|
20230719,091200,4021802,569,569,569,569,793
|
|
20230719,091100,3570585,569,569,569,569,207
|
|
20230719,091000,3452802,569,570,570,568,1410
|
|
20230719,090900,2651417,570,570,570,570,1
|
|
20230719,090800,2650847,571,570,571,570,523
|
|
20230719,090700,2352736,570,570,570,570,0
|
|
20230719,090600,2352736,570,571,571,570,440
|
|
20230719,090500,2101935,570,570,570,570,39
|
|
20230719,090400,2079705,570,569,570,569,48
|
|
20230719,090300,2052391,569,569,569,569,517
|
|
20230719,090200,1758218,567,568,568,567,2815
|
|
20230719,090100,159318,568,569,569,568,200
|
|
20230719,090000,45528,573,569,573,569,80
|