600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185700,152913422,417,417,417,417,6648
|
|
20230710,185600,152913422,417,417,417,417,0
|
|
20230710,185500,152913422,417,417,417,417,0
|
|
20230710,185400,152913422,417,417,417,417,0
|
|
20230710,185300,152913422,417,417,417,417,0
|
|
20230710,185200,152913422,417,417,417,417,0
|
|
20230710,185100,152913422,417,417,417,417,0
|
|
20230710,185000,152913422,417,417,417,417,0
|
|
20230710,184900,152913422,417,417,417,417,0
|
|
20230710,184800,152913422,417,417,417,417,0
|
|
20230710,184700,152913422,417,417,417,417,0
|
|
20230710,184600,152913422,417,417,417,417,0
|
|
20230710,184500,152913422,417,417,417,417,0
|
|
20230710,184400,152913422,417,417,417,417,0
|
|
20230710,184300,152913422,417,417,417,417,0
|
|
20230710,184200,152913422,417,417,417,417,0
|
|
20230710,184100,152913422,417,417,417,417,0
|
|
20230710,184000,152913422,417,417,417,417,0
|
|
20230710,183900,152913422,417,417,417,417,0
|
|
20230710,183800,152913422,417,417,417,417,0
|
|
20230710,183700,152913422,417,417,417,417,0
|
|
20230710,183600,152913422,417,417,417,417,0
|
|
20230710,183500,152913422,417,417,417,417,0
|
|
20230710,183400,152913422,417,417,417,417,0
|
|
20230710,183300,152913422,417,417,417,417,0
|
|
20230710,183200,152913422,417,417,417,417,0
|
|
20230710,183100,152913422,417,417,417,417,0
|
|
20230710,183000,152913422,417,417,417,417,0
|
|
20230710,182900,152913422,417,417,417,417,0
|
|
20230710,182800,152913422,417,417,417,417,0
|
|
20230710,182700,152913422,417,417,417,417,6648
|
|
20230710,182600,152913422,417,417,417,417,0
|
|
20230710,182500,152913422,417,417,417,417,0
|
|
20230710,182400,152913422,417,417,417,417,0
|
|
20230710,182300,152913422,417,417,417,417,0
|
|
20230710,182200,152913422,417,417,417,417,0
|
|
20230710,182100,152913422,417,417,417,417,0
|
|
20230710,182000,152913422,417,417,417,417,0
|
|
20230710,181900,152913422,417,417,417,417,0
|
|
20230710,181800,152913422,417,417,417,417,0
|
|
20230710,181700,152913422,417,417,417,417,0
|
|
20230710,181600,152913422,417,417,417,417,0
|
|
20230710,181500,152913422,417,417,417,417,0
|
|
20230710,181400,152913422,417,417,417,417,0
|
|
20230710,181300,152913422,417,417,417,417,0
|
|
20230710,181200,152913422,417,417,417,417,0
|
|
20230710,181100,152913422,417,417,417,417,0
|
|
20230710,181000,152913422,417,417,417,417,0
|
|
20230710,180900,152913422,417,417,417,417,0
|
|
20230710,180800,152913422,417,417,417,417,0
|
|
20230710,180700,152913422,417,417,417,417,0
|
|
20230710,180600,152913422,417,417,417,417,0
|
|
20230710,180500,152913422,417,417,417,417,0
|
|
20230710,180400,152913422,417,417,417,417,0
|
|
20230710,180300,152913422,417,417,417,417,0
|
|
20230710,180200,152913422,417,417,417,417,0
|
|
20230710,180100,152913422,417,417,417,417,0
|
|
20230710,180000,152913422,417,417,417,417,0
|
|
20230710,175900,152913422,417,417,417,417,0
|
|
20230710,175800,152913422,417,417,417,417,0
|
|
20230710,175700,152913422,417,417,417,417,6648
|
|
20230710,175600,152913422,417,417,417,417,0
|
|
20230710,175500,152913422,417,417,417,417,0
|
|
20230710,175400,152913422,417,417,417,417,0
|
|
20230710,175300,152913422,417,417,417,417,0
|
|
20230710,175200,152913422,417,417,417,417,0
|
|
20230710,175100,152913422,417,417,417,417,0
|
|
20230710,175000,152913422,417,417,417,417,0
|
|
20230710,174900,152913422,417,417,417,417,0
|
|
20230710,174800,152913422,417,417,417,417,0
|
|
20230710,174700,152913422,417,417,417,417,0
|
|
20230710,174600,152913422,417,417,417,417,0
|
|
20230710,174500,152913422,417,417,417,417,0
|
|
20230710,174400,152913422,417,417,417,417,0
|
|
20230710,174300,152913422,417,417,417,417,0
|
|
20230710,174200,152913422,417,417,417,417,0
|
|
20230710,174100,152913422,417,417,417,417,0
|
|
20230710,174000,152913422,417,417,417,417,0
|
|
20230710,173900,152913422,417,417,417,417,0
|
|
20230710,173800,152913422,417,417,417,417,0
|
|
20230710,173700,152913422,417,417,417,417,0
|
|
20230710,173600,152913422,417,417,417,417,0
|
|
20230710,173500,152913422,417,417,417,417,0
|
|
20230710,173400,152913422,417,417,417,417,0
|
|
20230710,173300,152913422,417,417,417,417,0
|
|
20230710,173200,152913422,417,417,417,417,0
|
|
20230710,173100,152913422,417,417,417,417,0
|
|
20230710,173000,152913422,417,417,417,417,0
|
|
20230710,172900,152913422,417,417,417,417,0
|
|
20230710,172800,152913422,417,417,417,417,0
|
|
20230710,172700,152913422,417,417,417,417,6648
|
|
20230710,172600,152913422,417,417,417,417,0
|
|
20230710,172500,152913422,417,417,417,417,0
|
|
20230710,172400,152913422,417,417,417,417,0
|
|
20230710,172300,152913422,417,417,417,417,0
|
|
20230710,172200,152913422,417,417,417,417,0
|
|
20230710,172100,152913422,417,417,417,417,0
|
|
20230710,172000,152913422,417,417,417,417,0
|
|
20230710,171900,152913422,417,417,417,417,0
|
|
20230710,171800,152913422,417,417,417,417,0
|
|
20230710,171700,152913422,417,417,417,417,0
|
|
20230710,171600,152913422,417,417,417,417,0
|
|
20230710,171500,152913422,417,417,417,417,0
|
|
20230710,171400,152913422,417,417,417,417,0
|
|
20230710,171300,152913422,417,417,417,417,0
|
|
20230710,171200,152913422,417,417,417,417,0
|
|
20230710,171100,152913422,417,417,417,417,0
|
|
20230710,171000,152913422,417,417,417,417,0
|
|
20230710,170900,152913422,417,417,417,417,0
|
|
20230710,170800,152913422,417,417,417,417,0
|
|
20230710,170700,152913422,417,417,417,417,0
|
|
20230710,170600,152913422,417,417,417,417,0
|
|
20230710,170500,152913422,417,417,417,417,0
|
|
20230710,170400,152913422,417,417,417,417,0
|
|
20230710,170300,152913422,417,417,417,417,0
|
|
20230710,170200,152913422,417,417,417,417,0
|
|
20230710,170100,152913422,417,417,417,417,0
|
|
20230710,170000,152913422,417,417,417,417,0
|
|
20230710,165900,152913422,417,417,417,417,0
|
|
20230710,165800,152913422,417,417,417,417,0
|
|
20230710,165700,152913422,417,417,417,417,6648
|
|
20230710,165600,152913422,417,417,417,417,0
|
|
20230710,165500,152913422,417,417,417,417,0
|
|
20230710,165400,152913422,417,417,417,417,0
|
|
20230710,165300,152913422,417,417,417,417,0
|
|
20230710,165200,152913422,417,417,417,417,0
|
|
20230710,165100,152913422,417,417,417,417,0
|
|
20230710,165000,152913422,417,417,417,417,0
|
|
20230710,164900,152913422,417,417,417,417,0
|
|
20230710,164800,152913422,417,417,417,417,0
|
|
20230710,164700,152913422,417,417,417,417,0
|
|
20230710,164600,152913422,417,417,417,417,0
|
|
20230710,164500,152913422,417,417,417,417,0
|
|
20230710,164400,152913422,417,417,417,417,0
|
|
20230710,164300,152913422,417,417,417,417,0
|
|
20230710,164200,152913422,417,417,417,417,0
|
|
20230710,164100,152913422,417,417,417,417,0
|
|
20230710,164000,152913422,417,417,417,417,0
|
|
20230710,163900,152913422,417,417,417,417,0
|
|
20230710,163800,152913422,417,417,417,417,0
|
|
20230710,163700,152913422,417,417,417,417,0
|
|
20230710,163600,152913422,417,417,417,417,0
|
|
20230710,163500,152913422,417,417,417,417,0
|
|
20230710,163400,152913422,417,417,417,417,0
|
|
20230710,163300,152913422,417,417,417,417,0
|
|
20230710,163200,152913422,417,417,417,417,0
|
|
20230710,163100,152913422,417,417,417,417,0
|
|
20230710,163000,152913422,417,417,417,417,0
|
|
20230710,162900,152913422,417,417,417,417,0
|
|
20230710,162800,152913422,417,417,417,417,0
|
|
20230710,162700,152913422,417,417,417,417,6648
|
|
20230710,162600,152913422,417,417,417,417,0
|
|
20230710,162500,152913422,417,417,417,417,0
|
|
20230710,162400,152913422,417,417,417,417,0
|
|
20230710,162300,152913422,417,417,417,417,0
|
|
20230710,162200,152913422,417,417,417,417,0
|
|
20230710,162100,152913422,417,417,417,417,0
|
|
20230710,162000,152913422,417,417,417,417,0
|
|
20230710,161900,152913422,417,417,417,417,0
|
|
20230710,161800,152913422,417,417,417,417,0
|
|
20230710,161700,152913422,417,417,417,417,0
|
|
20230710,161600,152913422,417,417,417,417,0
|
|
20230710,161500,152913422,417,417,417,417,0
|
|
20230710,161400,152913422,417,417,417,417,0
|
|
20230710,161300,152913422,417,417,417,417,0
|
|
20230710,161200,152913422,417,417,417,417,0
|
|
20230710,161100,152913422,417,417,417,417,0
|
|
20230710,161000,152913422,417,417,417,417,0
|
|
20230710,160900,152913422,417,417,417,417,0
|
|
20230710,160800,152913422,417,417,417,417,0
|
|
20230710,160700,152913422,417,417,417,417,0
|
|
20230710,160600,152913422,417,417,417,417,0
|
|
20230710,160500,152913422,417,417,417,417,0
|
|
20230710,160400,152913422,417,417,417,417,0
|
|
20230710,160300,152913422,417,417,417,417,0
|
|
20230710,160200,152913422,417,417,417,417,0
|
|
20230710,160100,152913422,417,417,417,417,0
|
|
20230710,160000,152913422,417,417,417,417,0
|
|
20230710,155900,152913422,417,417,417,417,0
|
|
20230710,155800,152913422,417,417,417,417,0
|
|
20230710,155700,152913422,417,417,417,417,6648
|
|
20230710,155600,152913422,417,417,417,417,0
|
|
20230710,155500,152913422,417,417,417,417,0
|
|
20230710,155400,152913422,417,417,417,417,0
|
|
20230710,155300,152913422,417,417,417,417,0
|
|
20230710,155200,152913422,417,417,417,417,0
|
|
20230710,155100,152913422,417,417,417,417,0
|
|
20230710,155000,152913422,417,417,417,417,0
|
|
20230710,154900,152913422,417,417,417,417,0
|
|
20230710,154800,152913422,417,417,417,417,0
|
|
20230710,154700,152913422,417,417,417,417,0
|
|
20230710,154600,152913422,417,417,417,417,0
|
|
20230710,154500,152913422,417,417,417,417,0
|
|
20230710,154400,152913422,417,417,417,417,0
|
|
20230710,154300,152913422,417,417,417,417,0
|
|
20230710,154200,152913422,417,417,417,417,0
|
|
20230710,154100,152913422,417,417,417,417,0
|
|
20230710,154000,152913422,417,417,417,417,0
|
|
20230710,153900,152913422,417,417,417,417,0
|
|
20230710,153800,152913422,417,417,417,417,0
|
|
20230710,153700,152913422,417,417,417,417,0
|
|
20230710,153600,152913422,417,417,417,417,0
|
|
20230710,153500,152913422,417,417,417,417,0
|
|
20230710,153400,152913422,417,417,417,417,0
|
|
20230710,153300,152913422,417,417,417,417,0
|
|
20230710,153200,152913422,417,417,417,417,0
|
|
20230710,153100,152913422,417,417,417,417,0
|
|
20230710,153000,152913422,417,417,417,417,6648
|
|
20230710,152900,150141206,417,417,417,417,0
|
|
20230710,152800,150141206,417,417,417,417,0
|
|
20230710,152700,150141206,417,417,417,417,0
|
|
20230710,152600,150141206,417,417,417,417,0
|
|
20230710,152500,150141206,417,417,417,417,0
|
|
20230710,152400,150141206,417,417,417,417,0
|
|
20230710,152300,150141206,417,417,417,417,0
|
|
20230710,152200,150141206,417,417,417,417,0
|
|
20230710,152100,150141206,417,417,417,417,0
|
|
20230710,152000,150141206,417,417,417,417,0
|
|
20230710,151900,150141206,417,414,418,414,10006
|
|
20230710,151800,145978522,414,413,414,413,261
|
|
20230710,151700,145870478,414,412,414,412,211
|
|
20230710,151600,145783525,412,412,412,412,1
|
|
20230710,151500,145783113,412,413,414,412,10002
|
|
20230710,151400,141661769,413,414,414,412,10025
|
|
20230710,151300,137525994,414,412,414,412,683
|
|
20230710,151200,137243825,412,413,413,412,14176
|
|
20230710,151100,131389198,415,415,415,414,897
|
|
20230710,151000,131017836,414,414,415,414,24
|
|
20230710,150900,131007897,414,413,415,413,11
|
|
20230710,150800,131003341,415,413,415,413,205
|
|
20230710,150700,130918668,413,414,414,413,12
|
|
20230710,150600,130913711,413,413,413,413,17
|
|
20230710,150500,130906690,413,414,414,413,2452
|
|
20230710,150400,129891936,415,416,416,414,3
|
|
20230710,150300,129890691,415,415,416,415,714
|
|
20230710,150200,129594380,415,415,415,415,300
|
|
20230710,150100,129469880,415,415,415,415,0
|
|
20230710,150000,129469880,415,415,415,415,1
|
|
20230710,145900,129469465,414,415,415,414,11
|
|
20230710,145800,129464910,414,414,414,414,0
|
|
20230710,145700,129464910,414,414,414,414,1
|
|
20230710,145600,129464496,415,415,415,415,0
|
|
20230710,145500,129464496,415,414,415,414,5
|
|
20230710,145400,129462424,413,414,416,413,28
|
|
20230710,145300,129450826,416,416,416,416,0
|
|
20230710,145200,129450826,416,414,416,413,1201
|
|
20230710,145100,128953408,414,414,414,413,26730
|
|
20230710,145000,117912749,416,416,416,416,0
|
|
20230710,144900,117912749,416,416,416,416,0
|
|
20230710,144800,117912749,416,414,416,414,15
|
|
20230710,144700,117906523,415,415,415,415,0
|
|
20230710,144600,117906523,415,415,415,415,3
|
|
20230710,144500,117905278,414,414,414,414,5
|
|
20230710,144400,117903208,416,416,416,414,73
|
|
20230710,144300,117872959,416,415,416,414,13978
|
|
20230710,144200,112075089,415,415,415,415,2
|
|
20230710,144100,112074259,415,414,415,414,216
|
|
20230710,144000,111984833,414,414,414,414,254
|
|
20230710,143900,111879677,414,414,414,414,0
|
|
20230710,143800,111879677,414,414,414,414,0
|
|
20230710,143700,111879677,414,414,414,414,136
|
|
20230710,143600,111823373,414,414,414,414,3500
|
|
20230710,143500,110374373,415,415,415,415,3
|
|
20230710,143400,110373128,414,414,414,414,0
|
|
20230710,143300,110373128,414,414,414,414,0
|
|
20230710,143200,110373128,414,414,414,414,0
|
|
20230710,143100,110373128,414,414,414,414,500
|
|
20230710,143000,110166128,414,414,414,414,0
|
|
20230710,142900,110166128,414,414,414,414,0
|
|
20230710,142800,110166128,414,414,414,414,239
|
|
20230710,142700,110067182,415,415,415,415,1818
|
|
20230710,142600,109312712,416,416,416,416,0
|
|
20230710,142500,109312712,416,416,416,416,0
|
|
20230710,142400,109312712,416,416,416,416,0
|
|
20230710,142300,109312712,416,416,416,416,0
|
|
20230710,142200,109312712,416,416,416,416,0
|
|
20230710,142100,109312712,416,416,416,416,0
|
|
20230710,142000,109312712,416,416,416,416,3
|
|
20230710,141900,109311464,415,415,415,415,0
|
|
20230710,141800,109311464,415,415,415,415,0
|
|
20230710,141700,109311464,415,415,415,415,0
|
|
20230710,141600,109311464,415,416,416,415,7
|
|
20230710,141500,109308554,416,416,416,416,0
|
|
20230710,141400,109308554,416,416,416,416,0
|
|
20230710,141300,109308554,416,416,416,416,1099
|
|
20230710,141200,108851370,416,416,416,416,0
|
|
20230710,141100,108851370,416,416,416,416,0
|
|
20230710,141000,108851370,416,416,416,416,0
|
|
20230710,140900,108851370,416,416,416,416,0
|
|
20230710,140800,108851370,416,416,416,416,0
|
|
20230710,140700,108851370,416,416,416,416,0
|
|
20230710,140600,108851370,416,416,416,416,0
|
|
20230710,140500,108851370,416,416,416,416,100
|
|
20230710,140400,108809770,416,416,416,416,1
|
|
20230710,140300,108809354,416,416,416,416,0
|
|
20230710,140200,108809354,416,416,416,416,4
|
|
20230710,140100,108807690,416,416,416,416,0
|
|
20230710,140000,108807690,416,416,416,416,0
|
|
20230710,135900,108807690,416,416,416,416,1
|
|
20230710,135800,108807274,414,414,414,414,0
|
|
20230710,135700,108807274,414,414,414,414,274
|
|
20230710,135600,108693838,414,414,414,414,13906
|
|
20230710,135500,102936754,416,416,416,416,1
|
|
20230710,135400,102936338,414,414,414,414,0
|
|
20230710,135300,102936338,414,416,416,414,19000
|
|
20230710,135200,95066959,417,417,417,417,0
|
|
20230710,135100,95066959,417,417,417,417,2
|
|
20230710,135000,95066125,417,417,417,417,0
|
|
20230710,134900,95066125,417,417,417,417,0
|
|
20230710,134800,95066125,417,417,417,417,0
|
|
20230710,134700,95066125,417,417,417,417,1
|
|
20230710,134600,95065708,418,418,418,418,0
|
|
20230710,134500,95065708,418,418,418,418,120
|
|
20230710,134400,95015548,417,417,417,417,0
|
|
20230710,134300,95015548,417,418,418,417,7
|
|
20230710,134200,95012625,418,418,418,418,0
|
|
20230710,134100,95012625,418,416,418,416,241
|
|
20230710,134000,94912228,415,415,415,415,6000
|
|
20230710,133900,92422228,415,416,416,415,5006
|
|
20230710,133800,90344732,416,416,416,416,0
|
|
20230710,133700,90344732,416,416,416,416,2836
|
|
20230710,133600,89164956,417,417,417,417,0
|
|
20230710,133500,89164956,417,417,417,417,1965
|
|
20230710,133400,88345551,417,417,417,417,0
|
|
20230710,133300,88345551,417,417,417,417,0
|
|
20230710,133200,88345551,417,417,417,417,0
|
|
20230710,133100,88345551,417,417,417,417,10
|
|
20230710,133000,88341381,415,415,415,415,0
|
|
20230710,132900,88341381,415,415,415,415,0
|
|
20230710,132800,88341381,415,415,415,415,0
|
|
20230710,132700,88341381,415,415,415,415,0
|
|
20230710,132600,88341381,415,415,415,415,0
|
|
20230710,132500,88341381,415,415,415,415,0
|
|
20230710,132400,88341381,415,415,415,415,8
|
|
20230710,132300,88338061,415,415,415,415,0
|
|
20230710,132200,88338061,415,415,415,415,0
|
|
20230710,132100,88338061,415,415,415,415,0
|
|
20230710,132000,88338061,415,415,415,415,0
|
|
20230710,131900,88338061,415,415,415,415,0
|
|
20230710,131800,88338061,415,415,415,415,1
|
|
20230710,131700,88337646,418,418,418,418,0
|
|
20230710,131600,88337646,418,418,418,418,0
|
|
20230710,131500,88337646,418,418,418,418,1
|
|
20230710,131400,88337228,415,415,415,415,0
|
|
20230710,131300,88337228,415,415,415,415,5000
|
|
20230710,131200,86262228,418,418,418,418,0
|
|
20230710,131100,86262228,418,418,418,418,1000
|
|
20230710,131000,85844228,415,415,415,415,0
|
|
20230710,130900,85844228,415,415,415,415,108
|
|
20230710,130800,85799408,418,418,418,418,3
|
|
20230710,130700,85798154,415,415,415,415,0
|
|
20230710,130600,85798154,415,416,416,415,19001
|
|
20230710,130500,77911277,416,417,417,416,6000
|
|
20230710,130400,75413837,417,417,417,417,0
|
|
20230710,130300,75413837,417,417,417,417,0
|
|
20230710,130200,75413837,417,417,417,417,0
|
|
20230710,130100,75413837,417,417,417,417,1613
|
|
20230710,130000,74741216,417,416,417,416,8910
|
|
20230710,125900,71031742,416,416,416,416,1000
|
|
20230710,125800,70615742,416,416,416,416,0
|
|
20230710,125700,70615742,416,416,416,416,0
|
|
20230710,125600,70615742,416,416,416,416,1347
|
|
20230710,125500,70055390,417,417,417,417,44
|
|
20230710,125400,70037042,417,417,417,417,4
|
|
20230710,125300,70035374,417,417,417,417,538
|
|
20230710,125200,69811028,417,417,417,417,0
|
|
20230710,125100,69811028,417,417,417,417,0
|
|
20230710,125000,69811028,417,417,417,417,0
|
|
20230710,124900,69811028,417,417,417,417,1
|
|
20230710,124800,69810611,418,418,418,418,0
|
|
20230710,124700,69810611,418,418,418,418,1
|
|
20230710,124600,69810193,418,418,418,418,0
|
|
20230710,124500,69810193,418,418,418,418,0
|
|
20230710,124400,69810193,418,418,418,418,0
|
|
20230710,124300,69810193,418,418,418,418,0
|
|
20230710,124200,69810193,418,417,418,417,1107
|
|
20230710,124100,69348571,417,417,417,417,0
|
|
20230710,124000,69348571,417,417,417,417,0
|
|
20230710,123900,69348571,417,417,417,417,501
|
|
20230710,123800,69139654,417,417,417,417,0
|
|
20230710,123700,69139654,417,417,417,417,708
|
|
20230710,123600,68844418,417,417,417,417,0
|
|
20230710,123500,68844418,417,417,417,417,769
|
|
20230710,123400,68523745,417,417,417,417,3
|
|
20230710,123300,68522494,417,417,417,417,0
|
|
20230710,123200,68522494,417,417,417,417,2
|
|
20230710,123100,68521660,417,417,417,417,400
|
|
20230710,123000,68354860,417,417,417,417,0
|
|
20230710,122900,68354860,417,417,417,417,0
|
|
20230710,122800,68354860,417,417,417,417,241
|
|
20230710,122700,68254363,417,417,417,417,0
|
|
20230710,122600,68254363,417,417,417,417,54
|
|
20230710,122500,68231845,417,417,417,417,44
|
|
20230710,122400,68213497,417,417,417,417,0
|
|
20230710,122300,68213497,417,417,417,417,102
|
|
20230710,122200,68170963,417,417,417,417,56
|
|
20230710,122100,68147611,416,416,416,416,0
|
|
20230710,122000,68147611,416,416,416,416,0
|
|
20230710,121900,68147611,416,416,416,416,0
|
|
20230710,121800,68147611,416,416,416,416,0
|
|
20230710,121700,68147611,416,416,416,416,0
|
|
20230710,121600,68147611,416,416,416,416,200
|
|
20230710,121500,68064411,417,417,417,417,0
|
|
20230710,121400,68064411,417,417,417,417,0
|
|
20230710,121300,68064411,417,417,417,417,0
|
|
20230710,121200,68064411,417,417,417,417,0
|
|
20230710,121100,68064411,417,417,417,417,999
|
|
20230710,121000,67647828,417,417,417,417,18
|
|
20230710,120900,67640322,417,417,417,417,1
|
|
20230710,120800,67639905,416,416,416,416,0
|
|
20230710,120700,67639905,416,416,416,416,0
|
|
20230710,120600,67639905,416,416,416,416,0
|
|
20230710,120500,67639905,416,416,416,416,0
|
|
20230710,120400,67639905,416,416,416,416,0
|
|
20230710,120300,67639905,416,416,416,416,0
|
|
20230710,120200,67639905,416,416,416,416,0
|
|
20230710,120100,67639905,416,416,416,416,0
|
|
20230710,120000,67639905,416,416,416,416,0
|
|
20230710,115900,67639905,416,416,416,416,0
|
|
20230710,115800,67639905,416,416,416,416,0
|
|
20230710,115700,67639905,416,416,416,416,0
|
|
20230710,115600,67639905,416,416,416,416,47
|
|
20230710,115500,67620353,415,416,416,415,1829
|
|
20230710,115400,66861018,417,417,417,417,50
|
|
20230710,115300,66840168,417,417,417,417,0
|
|
20230710,115200,66840168,417,417,417,417,0
|
|
20230710,115100,66840168,417,417,417,417,0
|
|
20230710,115000,66840168,417,417,417,417,0
|
|
20230710,114900,66840168,417,417,417,417,0
|
|
20230710,114800,66840168,417,417,417,417,5
|
|
20230710,114700,66838083,417,417,417,417,100
|
|
20230710,114600,66796383,417,417,417,417,100
|
|
20230710,114500,66754683,417,417,417,417,0
|
|
20230710,114400,66754683,417,415,417,415,2
|
|
20230710,114300,66753851,416,416,416,416,3000
|
|
20230710,114200,65505851,416,416,416,416,0
|
|
20230710,114100,65505851,416,416,416,416,0
|
|
20230710,114000,65505851,416,416,416,416,0
|
|
20230710,113900,65505851,416,416,416,416,0
|
|
20230710,113800,65505851,416,416,416,416,0
|
|
20230710,113700,65505851,416,416,416,416,13
|
|
20230710,113600,65500443,418,418,418,418,0
|
|
20230710,113500,65500443,418,418,418,418,1
|
|
20230710,113400,65500025,416,416,416,416,0
|
|
20230710,113300,65500025,416,416,416,416,0
|
|
20230710,113200,65500025,416,416,416,416,0
|
|
20230710,113100,65500025,416,416,416,416,0
|
|
20230710,113000,65500025,416,416,416,416,0
|
|
20230710,112900,65500025,416,416,416,416,0
|
|
20230710,112800,65500025,416,416,416,416,0
|
|
20230710,112700,65500025,416,416,416,416,0
|
|
20230710,112600,65500025,416,416,416,416,0
|
|
20230710,112500,65500025,416,416,416,416,0
|
|
20230710,112400,65500025,416,416,416,416,1
|
|
20230710,112300,65499609,416,416,416,416,0
|
|
20230710,112200,65499609,416,416,416,416,0
|
|
20230710,112100,65499609,416,416,416,416,0
|
|
20230710,112000,65499609,416,416,416,416,0
|
|
20230710,111900,65499609,416,416,416,416,1
|
|
20230710,111800,65499193,418,418,418,418,5
|
|
20230710,111700,65497103,418,418,418,418,0
|
|
20230710,111600,65497103,418,418,418,418,0
|
|
20230710,111500,65497103,418,418,418,418,0
|
|
20230710,111400,65497103,418,418,418,418,10
|
|
20230710,111300,65492923,418,418,418,418,147
|
|
20230710,111200,65431477,418,418,418,418,0
|
|
20230710,111100,65431477,418,418,418,418,0
|
|
20230710,111000,65431477,418,418,418,418,0
|
|
20230710,110900,65431477,418,418,418,418,30
|
|
20230710,110800,65418937,418,418,418,418,181
|
|
20230710,110700,65343279,418,417,418,417,1258
|
|
20230710,110600,64817436,418,418,418,418,71
|
|
20230710,110500,64787758,418,417,418,417,71
|
|
20230710,110400,64758081,418,418,418,418,0
|
|
20230710,110300,64758081,418,418,418,418,0
|
|
20230710,110200,64758081,418,414,418,414,251
|
|
20230710,110100,64654163,414,415,415,414,11808
|
|
20230710,110000,59760818,418,418,418,418,0
|
|
20230710,105900,59760818,418,418,418,418,0
|
|
20230710,105800,59760818,418,418,418,418,0
|
|
20230710,105700,59760818,418,417,418,417,2
|
|
20230710,105600,59759983,417,417,417,417,0
|
|
20230710,105500,59759983,417,417,417,417,1
|
|
20230710,105400,59759566,418,417,418,417,3
|
|
20230710,105300,59758313,418,418,418,418,0
|
|
20230710,105200,59758313,418,418,418,418,2000
|
|
20230710,105100,58922313,415,415,415,415,0
|
|
20230710,105000,58922313,415,415,415,415,0
|
|
20230710,104900,58922313,415,415,415,415,175
|
|
20230710,104800,58849688,419,419,419,419,0
|
|
20230710,104700,58849688,419,419,419,419,0
|
|
20230710,104600,58849688,419,419,419,419,1
|
|
20230710,104500,58849269,418,419,419,418,248
|
|
20230710,104400,58745603,418,418,418,418,4654
|
|
20230710,104300,56800231,418,417,418,417,91
|
|
20230710,104200,56762283,417,417,417,417,2987
|
|
20230710,104100,55516704,415,416,416,415,3000
|
|
20230710,104000,54270138,417,417,417,417,0
|
|
20230710,103900,54270138,417,417,417,417,10
|
|
20230710,103800,54265968,417,417,417,417,0
|
|
20230710,103700,54265968,417,417,417,417,50
|
|
20230710,103600,54245118,418,418,418,418,0
|
|
20230710,103500,54245118,418,418,418,418,0
|
|
20230710,103400,54245118,418,418,418,418,0
|
|
20230710,103300,54245118,418,418,418,418,0
|
|
20230710,103200,54245118,418,418,418,418,0
|
|
20230710,103100,54245118,418,418,418,418,0
|
|
20230710,103000,54245118,418,418,418,418,0
|
|
20230710,102900,54245118,418,418,418,418,103
|
|
20230710,102800,54202064,418,418,418,418,57
|
|
20230710,102700,54178238,418,418,418,418,0
|
|
20230710,102600,54178238,418,418,418,418,0
|
|
20230710,102500,54178238,418,418,418,418,0
|
|
20230710,102400,54178238,418,418,418,418,0
|
|
20230710,102300,54178238,418,418,418,418,0
|
|
20230710,102200,54178238,418,417,418,417,25000
|
|
20230710,102100,43738250,418,418,418,418,0
|
|
20230710,102000,43738250,418,418,418,418,2
|
|
20230710,101900,43737414,418,418,418,418,4
|
|
20230710,101800,43735742,418,418,418,418,0
|
|
20230710,101700,43735742,418,418,418,418,1
|
|
20230710,101600,43735324,418,418,418,418,0
|
|
20230710,101500,43735324,418,418,418,418,0
|
|
20230710,101400,43735324,418,418,418,418,0
|
|
20230710,101300,43735324,418,418,418,418,0
|
|
20230710,101200,43735324,418,418,418,418,0
|
|
20230710,101100,43735324,418,418,418,418,0
|
|
20230710,101000,43735324,418,418,418,418,1
|
|
20230710,100900,43734906,417,417,417,417,0
|
|
20230710,100800,43734906,417,417,417,417,0
|
|
20230710,100700,43734906,417,417,417,417,1017
|
|
20230710,100600,43310817,417,417,417,417,200
|
|
20230710,100500,43227417,417,417,417,417,13
|
|
20230710,100400,43221996,416,418,418,416,2635
|
|
20230710,100300,42124636,418,418,418,418,51
|
|
20230710,100200,42103318,418,418,418,418,0
|
|
20230710,100100,42103318,418,418,418,418,9
|
|
20230710,100000,42099556,418,418,418,418,0
|
|
20230710,095900,42099556,418,418,418,418,0
|
|
20230710,095800,42099556,418,418,418,418,0
|
|
20230710,095700,42099556,418,418,418,418,0
|
|
20230710,095600,42099556,418,418,418,418,0
|
|
20230710,095500,42099556,418,418,418,418,0
|
|
20230710,095400,42099556,418,417,418,417,893
|
|
20230710,095300,41726668,417,417,417,417,601
|
|
20230710,095200,41476051,417,417,417,417,13
|
|
20230710,095100,41470630,417,417,417,417,0
|
|
20230710,095000,41470630,417,417,417,417,4
|
|
20230710,094900,41468962,418,417,418,417,20
|
|
20230710,094800,41460620,416,418,418,416,105
|
|
20230710,094700,41416835,418,418,418,418,8193
|
|
20230710,094600,37992161,418,418,418,418,60
|
|
20230710,094500,37967081,417,416,417,416,20
|
|
20230710,094400,37958742,416,417,417,416,4
|
|
20230710,094300,37957075,417,417,417,417,1
|
|
20230710,094200,37956658,416,416,418,416,3
|
|
20230710,094100,37955408,419,418,419,418,3502
|
|
20230710,094000,36491570,418,418,418,418,2
|
|
20230710,093900,36490734,418,418,418,418,0
|
|
20230710,093800,36490734,418,418,418,418,4
|
|
20230710,093700,36489062,418,418,418,418,1
|
|
20230710,093600,36488644,418,418,418,418,0
|
|
20230710,093500,36488644,418,418,418,418,0
|
|
20230710,093400,36488644,418,418,418,418,1
|
|
20230710,093300,36488226,417,417,417,417,9
|
|
20230710,093200,36484473,417,417,417,417,1
|
|
20230710,093100,36484056,413,415,415,413,2
|
|
20230710,093000,36483228,413,413,413,413,1
|
|
20230710,092900,36482815,416,416,416,416,959
|
|
20230710,092800,36083871,416,413,416,413,113
|
|
20230710,092700,36036925,418,417,418,413,52395
|
|
20230710,092600,14317275,417,416,417,415,60
|
|
20230710,092500,14292315,415,415,415,415,0
|
|
20230710,092400,14292315,415,415,415,415,41
|
|
20230710,092300,14275300,416,416,416,416,556
|
|
20230710,092200,14044004,415,418,418,415,10629
|
|
20230710,092100,9621631,418,418,418,418,0
|
|
20230710,092000,9621631,418,418,418,418,0
|
|
20230710,091900,9621631,418,418,418,418,1
|
|
20230710,091800,9621213,418,418,418,418,0
|
|
20230710,091700,9621213,418,417,418,417,4314
|
|
20230710,091600,7822273,417,418,418,417,810
|
|
20230710,091500,7484502,417,417,417,417,982
|
|
20230710,091400,7075008,418,418,418,418,1
|
|
20230710,091300,7074590,419,419,419,419,0
|
|
20230710,091200,7074590,419,417,419,417,110
|
|
20230710,091100,7028712,418,418,418,418,4000
|
|
20230710,091000,5356712,420,420,420,420,0
|
|
20230710,090900,5356712,420,420,420,420,0
|
|
20230710,090800,5356712,420,420,420,420,13
|
|
20230710,090700,5351252,420,420,420,417,5114
|
|
20230710,090600,3218703,417,417,417,417,0
|
|
20230710,090500,3218703,417,420,420,417,4046
|
|
20230710,090400,1531518,420,419,420,418,3050
|
|
20230710,090300,256569,421,421,421,421,1
|
|
20230710,090200,256148,419,419,419,419,2
|
|
20230710,090100,255310,422,422,422,422,0
|
|
20230710,090000,255310,422,422,422,422,605
|