600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185700,108189840,414,414,414,414,21068
|
|
20230711,185600,108189840,414,414,414,414,0
|
|
20230711,185500,108189840,414,414,414,414,0
|
|
20230711,185400,108189840,414,414,414,414,0
|
|
20230711,185300,108189840,414,414,414,414,0
|
|
20230711,185200,108189840,414,414,414,414,0
|
|
20230711,185100,108189840,414,414,414,414,0
|
|
20230711,185000,108189840,414,414,414,414,0
|
|
20230711,184900,108189840,414,414,414,414,0
|
|
20230711,184800,108189840,414,414,414,414,0
|
|
20230711,184700,108189840,414,414,414,414,0
|
|
20230711,184600,108189840,414,414,414,414,0
|
|
20230711,184500,108189840,414,414,414,414,0
|
|
20230711,184400,108189840,414,414,414,414,0
|
|
20230711,184300,108189840,414,414,414,414,0
|
|
20230711,184200,108189840,414,414,414,414,0
|
|
20230711,184100,108189840,414,414,414,414,0
|
|
20230711,184000,108189840,414,414,414,414,0
|
|
20230711,183900,108189840,414,414,414,414,0
|
|
20230711,183800,108189840,414,414,414,414,0
|
|
20230711,183700,108189840,414,414,414,414,0
|
|
20230711,183600,108189840,414,414,414,414,0
|
|
20230711,183500,108189840,414,414,414,414,0
|
|
20230711,183400,108189840,414,414,414,414,0
|
|
20230711,183300,108189840,414,414,414,414,0
|
|
20230711,183200,108189840,414,414,414,414,0
|
|
20230711,183100,108189840,414,414,414,414,0
|
|
20230711,183000,108189840,414,414,414,414,0
|
|
20230711,182900,108189840,414,414,414,414,0
|
|
20230711,182800,108189840,414,414,414,414,0
|
|
20230711,182700,108189840,414,414,414,414,21068
|
|
20230711,182600,108189840,414,414,414,414,0
|
|
20230711,182500,108189840,414,414,414,414,0
|
|
20230711,182400,108189840,414,414,414,414,0
|
|
20230711,182300,108189840,414,414,414,414,0
|
|
20230711,182200,108189840,414,414,414,414,0
|
|
20230711,182100,108189840,414,414,414,414,0
|
|
20230711,182000,108189840,414,414,414,414,0
|
|
20230711,181900,108189840,414,414,414,414,0
|
|
20230711,181800,108189840,414,414,414,414,0
|
|
20230711,181700,108189840,414,414,414,414,0
|
|
20230711,181600,108189840,414,414,414,414,0
|
|
20230711,181500,108189840,414,414,414,414,0
|
|
20230711,181400,108189840,414,414,414,414,0
|
|
20230711,181300,108189840,414,414,414,414,0
|
|
20230711,181200,108189840,414,414,414,414,0
|
|
20230711,181100,108189840,414,414,414,414,0
|
|
20230711,181000,108189840,414,414,414,414,0
|
|
20230711,180900,108189840,414,414,414,414,0
|
|
20230711,180800,108189840,414,414,414,414,0
|
|
20230711,180700,108189840,414,414,414,414,0
|
|
20230711,180600,108189840,414,414,414,414,0
|
|
20230711,180500,108189840,414,414,414,414,0
|
|
20230711,180400,108189840,414,414,414,414,0
|
|
20230711,180300,108189840,414,414,414,414,0
|
|
20230711,180200,108189840,414,414,414,414,0
|
|
20230711,180100,108189840,414,414,414,414,0
|
|
20230711,180000,108189840,414,414,414,414,0
|
|
20230711,175900,108189840,414,414,414,414,0
|
|
20230711,175800,108189840,414,414,414,414,0
|
|
20230711,175700,108189840,414,414,414,414,21068
|
|
20230711,175600,108189840,414,414,414,414,0
|
|
20230711,175500,108189840,414,414,414,414,0
|
|
20230711,175400,108189840,414,414,414,414,0
|
|
20230711,175300,108189840,414,414,414,414,0
|
|
20230711,175200,108189840,414,414,414,414,0
|
|
20230711,175100,108189840,414,414,414,414,0
|
|
20230711,175000,108189840,414,414,414,414,0
|
|
20230711,174900,108189840,414,414,414,414,0
|
|
20230711,174800,108189840,414,414,414,414,0
|
|
20230711,174700,108189840,414,414,414,414,0
|
|
20230711,174600,108189840,414,414,414,414,0
|
|
20230711,174500,108189840,414,414,414,414,0
|
|
20230711,174400,108189840,414,414,414,414,0
|
|
20230711,174300,108189840,414,414,414,414,0
|
|
20230711,174200,108189840,414,414,414,414,0
|
|
20230711,174100,108189840,414,414,414,414,0
|
|
20230711,174000,108189840,414,414,414,414,0
|
|
20230711,173900,108189840,414,414,414,414,0
|
|
20230711,173800,108189840,414,414,414,414,0
|
|
20230711,173700,108189840,414,414,414,414,0
|
|
20230711,173600,108189840,414,414,414,414,0
|
|
20230711,173500,108189840,414,414,414,414,0
|
|
20230711,173400,108189840,414,414,414,414,0
|
|
20230711,173300,108189840,414,414,414,414,0
|
|
20230711,173200,108189840,414,414,414,414,0
|
|
20230711,173100,108189840,414,414,414,414,0
|
|
20230711,173000,108189840,414,414,414,414,0
|
|
20230711,172900,108189840,414,414,414,414,0
|
|
20230711,172800,108189840,414,414,414,414,0
|
|
20230711,172700,108189840,414,414,414,414,21068
|
|
20230711,172600,108189840,414,414,414,414,0
|
|
20230711,172500,108189840,414,414,414,414,0
|
|
20230711,172400,108189840,414,414,414,414,0
|
|
20230711,172300,108189840,414,414,414,414,0
|
|
20230711,172200,108189840,414,414,414,414,0
|
|
20230711,172100,108189840,414,414,414,414,0
|
|
20230711,172000,108189840,414,414,414,414,0
|
|
20230711,171900,108189840,414,414,414,414,0
|
|
20230711,171800,108189840,414,414,414,414,0
|
|
20230711,171700,108189840,414,414,414,414,0
|
|
20230711,171600,108189840,414,414,414,414,0
|
|
20230711,171500,108189840,414,414,414,414,0
|
|
20230711,171400,108189840,414,414,414,414,0
|
|
20230711,171300,108189840,414,414,414,414,0
|
|
20230711,171200,108189840,414,414,414,414,0
|
|
20230711,171100,108189840,414,414,414,414,0
|
|
20230711,171000,108189840,414,414,414,414,0
|
|
20230711,170900,108189840,414,414,414,414,0
|
|
20230711,170800,108189840,414,414,414,414,0
|
|
20230711,170700,108189840,414,414,414,414,0
|
|
20230711,170600,108189840,414,414,414,414,0
|
|
20230711,170500,108189840,414,414,414,414,0
|
|
20230711,170400,108189840,414,414,414,414,0
|
|
20230711,170300,108189840,414,414,414,414,0
|
|
20230711,170200,108189840,414,414,414,414,0
|
|
20230711,170100,108189840,414,414,414,414,0
|
|
20230711,170000,108189840,414,414,414,414,0
|
|
20230711,165900,108189840,414,414,414,414,0
|
|
20230711,165800,108189840,414,414,414,414,0
|
|
20230711,165700,108189840,414,414,414,414,21068
|
|
20230711,165600,108189840,414,414,414,414,0
|
|
20230711,165500,108189840,414,414,414,414,0
|
|
20230711,165400,108189840,414,414,414,414,0
|
|
20230711,165300,108189840,414,414,414,414,0
|
|
20230711,165200,108189840,414,414,414,414,0
|
|
20230711,165100,108189840,414,414,414,414,0
|
|
20230711,165000,108189840,414,414,414,414,0
|
|
20230711,164900,108189840,414,414,414,414,0
|
|
20230711,164800,108189840,414,414,414,414,0
|
|
20230711,164700,108189840,414,414,414,414,0
|
|
20230711,164600,108189840,414,414,414,414,0
|
|
20230711,164500,108189840,414,414,414,414,0
|
|
20230711,164400,108189840,414,414,414,414,0
|
|
20230711,164300,108189840,414,414,414,414,0
|
|
20230711,164200,108189840,414,414,414,414,0
|
|
20230711,164100,108189840,414,414,414,414,0
|
|
20230711,164000,108189840,414,414,414,414,0
|
|
20230711,163900,108189840,414,414,414,414,0
|
|
20230711,163800,108189840,414,414,414,414,0
|
|
20230711,163700,108189840,414,414,414,414,0
|
|
20230711,163600,108189840,414,414,414,414,0
|
|
20230711,163500,108189840,414,414,414,414,0
|
|
20230711,163400,108189840,414,414,414,414,0
|
|
20230711,163300,108189840,414,414,414,414,0
|
|
20230711,163200,108189840,414,414,414,414,0
|
|
20230711,163100,108189840,414,414,414,414,0
|
|
20230711,163000,108189840,414,414,414,414,0
|
|
20230711,162900,108189840,414,414,414,414,0
|
|
20230711,162800,108189840,414,414,414,414,0
|
|
20230711,162700,108189840,414,414,414,414,21068
|
|
20230711,162600,108189840,414,414,414,414,0
|
|
20230711,162500,108189840,414,414,414,414,0
|
|
20230711,162400,108189840,414,414,414,414,0
|
|
20230711,162300,108189840,414,414,414,414,0
|
|
20230711,162200,108189840,414,414,414,414,0
|
|
20230711,162100,108189840,414,414,414,414,0
|
|
20230711,162000,108189840,414,414,414,414,0
|
|
20230711,161900,108189840,414,414,414,414,0
|
|
20230711,161800,108189840,414,414,414,414,0
|
|
20230711,161700,108189840,414,414,414,414,0
|
|
20230711,161600,108189840,414,414,414,414,0
|
|
20230711,161500,108189840,414,414,414,414,0
|
|
20230711,161400,108189840,414,414,414,414,0
|
|
20230711,161300,108189840,414,414,414,414,0
|
|
20230711,161200,108189840,414,414,414,414,0
|
|
20230711,161100,108189840,414,414,414,414,0
|
|
20230711,161000,108189840,414,414,414,414,0
|
|
20230711,160900,108189840,414,414,414,414,0
|
|
20230711,160800,108189840,414,414,414,414,0
|
|
20230711,160700,108189840,414,414,414,414,0
|
|
20230711,160600,108189840,414,414,414,414,0
|
|
20230711,160500,108189840,414,414,414,414,0
|
|
20230711,160400,108189840,414,414,414,414,0
|
|
20230711,160300,108189840,414,414,414,414,0
|
|
20230711,160200,108189840,414,414,414,414,0
|
|
20230711,160100,108189840,414,414,414,414,0
|
|
20230711,160000,108189840,414,414,414,414,0
|
|
20230711,155900,108189840,414,414,414,414,0
|
|
20230711,155800,108189840,414,414,414,414,0
|
|
20230711,155700,108189840,414,414,414,414,21068
|
|
20230711,155600,108189840,414,414,414,414,0
|
|
20230711,155500,108189840,414,414,414,414,0
|
|
20230711,155400,108189840,414,414,414,414,0
|
|
20230711,155300,108189840,414,414,414,414,0
|
|
20230711,155200,108189840,414,414,414,414,0
|
|
20230711,155100,108189840,414,414,414,414,0
|
|
20230711,155000,108189840,414,414,414,414,0
|
|
20230711,154900,108189840,414,414,414,414,0
|
|
20230711,154800,108189840,414,414,414,414,0
|
|
20230711,154700,108189840,414,414,414,414,0
|
|
20230711,154600,108189840,414,414,414,414,0
|
|
20230711,154500,108189840,414,414,414,414,0
|
|
20230711,154400,108189840,414,414,414,414,0
|
|
20230711,154300,108189840,414,414,414,414,0
|
|
20230711,154200,108189840,414,414,414,414,0
|
|
20230711,154100,108189840,414,414,414,414,0
|
|
20230711,154000,108189840,414,414,414,414,0
|
|
20230711,153900,108189840,414,414,414,414,0
|
|
20230711,153800,108189840,414,414,414,414,0
|
|
20230711,153700,108189840,414,414,414,414,0
|
|
20230711,153600,108189840,414,414,414,414,0
|
|
20230711,153500,108189840,414,414,414,414,0
|
|
20230711,153400,108189840,414,414,414,414,0
|
|
20230711,153300,108189840,414,414,414,414,0
|
|
20230711,153200,108189840,414,414,414,414,0
|
|
20230711,153100,108189840,414,414,414,414,0
|
|
20230711,153000,108189840,414,414,414,414,21068
|
|
20230711,152900,99467688,418,418,418,418,0
|
|
20230711,152800,99467688,418,418,418,418,0
|
|
20230711,152700,99467688,418,418,418,418,0
|
|
20230711,152600,99467688,418,418,418,418,0
|
|
20230711,152500,99467688,418,418,418,418,0
|
|
20230711,152400,99467688,418,418,418,418,0
|
|
20230711,152300,99467688,418,418,418,418,0
|
|
20230711,152200,99467688,418,418,418,418,0
|
|
20230711,152100,99467688,418,418,418,418,0
|
|
20230711,152000,99467688,418,418,418,418,0
|
|
20230711,151900,99467688,418,418,418,415,5004
|
|
20230711,151800,97381992,418,417,418,417,2
|
|
20230711,151700,97381157,418,416,418,416,2
|
|
20230711,151600,97380323,418,416,418,416,2662
|
|
20230711,151500,96272436,415,415,416,415,21922
|
|
20230711,151400,87174732,416,415,416,415,3
|
|
20230711,151300,87173485,416,416,416,416,242
|
|
20230711,151200,87072813,416,416,416,416,86
|
|
20230711,151100,87037037,416,416,416,416,3819
|
|
20230711,151000,85448333,416,416,416,416,19
|
|
20230711,150900,85440429,417,417,417,417,0
|
|
20230711,150800,85440429,417,417,417,417,0
|
|
20230711,150700,85440429,417,417,417,417,0
|
|
20230711,150600,85440429,417,417,417,417,1
|
|
20230711,150500,85440012,416,416,416,416,1170
|
|
20230711,150400,84953292,417,417,417,417,0
|
|
20230711,150300,84953292,417,417,417,417,53
|
|
20230711,150200,84931191,417,417,417,417,12
|
|
20230711,150100,84926187,417,417,417,417,6
|
|
20230711,150000,84923685,417,417,417,417,1000
|
|
20230711,145900,84506685,417,417,417,417,1
|
|
20230711,145800,84506268,416,416,416,416,10
|
|
20230711,145700,84502108,416,416,416,416,36
|
|
20230711,145600,84487132,417,416,417,416,101
|
|
20230711,145500,84445115,417,417,417,417,0
|
|
20230711,145400,84445115,417,417,417,417,0
|
|
20230711,145300,84445115,417,417,417,417,0
|
|
20230711,145200,84445115,417,417,417,417,50
|
|
20230711,145100,84424265,417,417,417,417,94
|
|
20230711,145000,84385067,417,417,417,417,1
|
|
20230711,144900,84384650,417,417,417,417,0
|
|
20230711,144800,84384650,417,417,417,417,1
|
|
20230711,144700,84384233,417,416,417,416,8001
|
|
20230711,144600,81055816,417,417,417,417,0
|
|
20230711,144500,81055816,417,417,417,417,0
|
|
20230711,144400,81055816,417,417,417,417,500
|
|
20230711,144300,80847316,417,417,417,417,0
|
|
20230711,144200,80847316,417,417,417,417,0
|
|
20230711,144100,80847316,417,417,417,417,1
|
|
20230711,144000,80846899,416,416,416,416,1255
|
|
20230711,143900,80324819,417,417,417,417,1
|
|
20230711,143800,80324402,416,416,416,416,41
|
|
20230711,143700,80307346,417,417,417,417,13
|
|
20230711,143600,80301925,417,417,417,417,1
|
|
20230711,143500,80301508,416,417,417,416,5978
|
|
20230711,143400,77814658,417,417,417,417,0
|
|
20230711,143300,77814658,417,417,417,417,0
|
|
20230711,143200,77814658,417,417,417,417,2484
|
|
20230711,143100,76778830,418,418,418,418,0
|
|
20230711,143000,76778830,418,418,418,418,28
|
|
20230711,142900,76767126,418,418,418,418,0
|
|
20230711,142800,76767126,418,418,418,418,0
|
|
20230711,142700,76767126,418,418,418,418,0
|
|
20230711,142600,76767126,418,418,418,418,0
|
|
20230711,142500,76767126,418,418,418,418,0
|
|
20230711,142400,76767126,418,418,418,418,0
|
|
20230711,142300,76767126,418,418,418,418,0
|
|
20230711,142200,76767126,418,418,418,418,0
|
|
20230711,142100,76767126,418,418,418,418,0
|
|
20230711,142000,76767126,418,418,418,418,0
|
|
20230711,141900,76767126,418,418,418,418,0
|
|
20230711,141800,76767126,418,418,418,418,0
|
|
20230711,141700,76767126,418,418,418,418,0
|
|
20230711,141600,76767126,418,418,418,418,0
|
|
20230711,141500,76767126,418,418,418,418,0
|
|
20230711,141400,76767126,418,418,418,418,0
|
|
20230711,141300,76767126,418,418,418,418,0
|
|
20230711,141200,76767126,418,418,418,418,12
|
|
20230711,141100,76762110,418,418,418,418,0
|
|
20230711,141000,76762110,418,418,418,418,0
|
|
20230711,140900,76762110,418,418,418,418,0
|
|
20230711,140800,76762110,418,418,418,418,1
|
|
20230711,140700,76761692,418,418,418,418,0
|
|
20230711,140600,76761692,418,418,418,418,0
|
|
20230711,140500,76761692,418,418,418,418,0
|
|
20230711,140400,76761692,418,418,418,418,0
|
|
20230711,140300,76761692,418,418,418,418,0
|
|
20230711,140200,76761692,418,418,418,418,1000
|
|
20230711,140100,76343692,418,418,418,418,0
|
|
20230711,140000,76343692,418,418,418,418,0
|
|
20230711,135900,76343692,418,418,418,418,0
|
|
20230711,135800,76343692,418,418,418,418,3
|
|
20230711,135700,76342438,419,419,419,419,0
|
|
20230711,135600,76342438,419,419,419,419,11
|
|
20230711,135500,76337829,419,419,419,419,0
|
|
20230711,135400,76337829,419,419,419,419,0
|
|
20230711,135300,76337829,419,419,419,419,0
|
|
20230711,135200,76337829,419,419,419,419,0
|
|
20230711,135100,76337829,419,419,419,419,6
|
|
20230711,135000,76335315,419,419,419,419,0
|
|
20230711,134900,76335315,419,419,419,419,0
|
|
20230711,134800,76335315,419,419,419,419,1
|
|
20230711,134700,76334896,419,419,419,419,0
|
|
20230711,134600,76334896,419,419,419,419,0
|
|
20230711,134500,76334896,419,419,419,419,0
|
|
20230711,134400,76334896,419,419,419,419,0
|
|
20230711,134300,76334896,419,419,419,419,119
|
|
20230711,134200,76285035,419,419,419,419,0
|
|
20230711,134100,76285035,419,419,419,419,0
|
|
20230711,134000,76285035,419,419,419,419,0
|
|
20230711,133900,76285035,419,419,419,419,0
|
|
20230711,133800,76285035,419,419,419,419,0
|
|
20230711,133700,76285035,419,419,419,419,0
|
|
20230711,133600,76285035,419,419,419,419,1
|
|
20230711,133500,76284616,419,419,419,419,0
|
|
20230711,133400,76284616,419,419,419,419,0
|
|
20230711,133300,76284616,419,419,419,419,0
|
|
20230711,133200,76284616,419,419,419,419,0
|
|
20230711,133100,76284616,419,418,419,418,50
|
|
20230711,133000,76263667,419,419,419,419,0
|
|
20230711,132900,76263667,419,419,419,419,1
|
|
20230711,132800,76263248,419,419,419,419,0
|
|
20230711,132700,76263248,419,419,419,419,0
|
|
20230711,132600,76263248,419,419,419,419,0
|
|
20230711,132500,76263248,419,419,419,419,1
|
|
20230711,132400,76262829,418,418,418,418,19
|
|
20230711,132300,76254887,419,419,419,419,0
|
|
20230711,132200,76254887,419,419,419,419,0
|
|
20230711,132100,76254887,419,418,419,418,609
|
|
20230711,132000,76000316,419,418,419,418,511
|
|
20230711,131900,75786717,419,419,419,419,0
|
|
20230711,131800,75786717,419,419,419,418,664
|
|
20230711,131700,75509163,417,418,418,417,1100
|
|
20230711,131600,75049463,418,418,418,418,8
|
|
20230711,131500,75046119,419,418,419,418,8
|
|
20230711,131400,75042773,419,419,419,419,0
|
|
20230711,131300,75042773,419,418,419,418,3
|
|
20230711,131200,75041517,419,419,419,419,120
|
|
20230711,131100,74991237,419,419,419,419,0
|
|
20230711,131000,74991237,419,419,419,419,0
|
|
20230711,130900,74991237,419,419,419,419,0
|
|
20230711,130800,74991237,419,419,419,419,0
|
|
20230711,130700,74991237,419,419,419,419,0
|
|
20230711,130600,74991237,419,419,419,419,0
|
|
20230711,130500,74991237,419,419,419,419,0
|
|
20230711,130400,74991237,419,419,419,419,0
|
|
20230711,130300,74991237,419,419,419,419,0
|
|
20230711,130200,74991237,419,419,419,419,1
|
|
20230711,130100,74990818,419,419,419,419,0
|
|
20230711,130000,74990818,419,419,419,419,0
|
|
20230711,125900,74990818,419,419,419,419,25
|
|
20230711,125800,74980343,419,419,419,419,0
|
|
20230711,125700,74980343,419,419,419,419,0
|
|
20230711,125600,74980343,419,419,419,419,1
|
|
20230711,125500,74979924,417,417,417,417,0
|
|
20230711,125400,74979924,417,418,418,417,77
|
|
20230711,125300,74947812,419,419,419,419,0
|
|
20230711,125200,74947812,419,419,419,419,0
|
|
20230711,125100,74947812,419,419,419,419,0
|
|
20230711,125000,74947812,419,419,419,419,200
|
|
20230711,124900,74864012,419,419,419,419,0
|
|
20230711,124800,74864012,419,419,419,419,0
|
|
20230711,124700,74864012,419,418,419,418,5
|
|
20230711,124600,74861918,416,418,418,416,200
|
|
20230711,124500,74778702,419,418,419,418,7
|
|
20230711,124400,74775771,419,419,419,419,4
|
|
20230711,124300,74774095,419,419,419,417,38
|
|
20230711,124200,74758214,419,418,419,418,14
|
|
20230711,124100,74752355,418,419,419,418,15
|
|
20230711,124000,74746078,418,418,419,417,38
|
|
20230711,123900,74730199,419,418,419,418,10
|
|
20230711,123800,74726016,418,418,418,418,1
|
|
20230711,123700,74725598,418,419,419,418,2
|
|
20230711,123600,74724761,418,419,419,418,233
|
|
20230711,123500,74627248,419,417,419,417,298
|
|
20230711,123400,74502754,419,418,419,418,3770
|
|
20230711,123300,72926866,418,418,418,418,1900
|
|
20230711,123200,72132666,418,418,418,418,307
|
|
20230711,123100,72004340,418,418,418,418,0
|
|
20230711,123000,72004340,418,418,418,418,0
|
|
20230711,122900,72004340,418,418,418,418,10
|
|
20230711,122800,72000160,418,418,418,418,82
|
|
20230711,122700,71965884,418,418,418,418,0
|
|
20230711,122600,71965884,418,418,418,418,1
|
|
20230711,122500,71965466,418,418,418,418,0
|
|
20230711,122400,71965466,418,417,418,417,1300
|
|
20230711,122300,71423307,417,417,417,417,0
|
|
20230711,122200,71423307,417,417,417,417,0
|
|
20230711,122100,71423307,417,417,417,417,0
|
|
20230711,122000,71423307,417,417,417,417,0
|
|
20230711,121900,71423307,417,416,417,416,246
|
|
20230711,121800,71320970,416,416,416,416,1791
|
|
20230711,121700,70575914,416,416,416,416,2454
|
|
20230711,121600,69555050,417,417,417,417,0
|
|
20230711,121500,69555050,417,417,417,417,8
|
|
20230711,121400,69551714,417,417,417,417,0
|
|
20230711,121300,69551714,417,417,417,417,0
|
|
20230711,121200,69551714,417,417,417,417,0
|
|
20230711,121100,69551714,417,417,417,417,0
|
|
20230711,121000,69551714,417,417,417,417,0
|
|
20230711,120900,69551714,417,417,417,417,0
|
|
20230711,120800,69551714,417,416,417,416,250
|
|
20230711,120700,69447514,417,417,417,417,100
|
|
20230711,120600,69405814,417,417,417,417,43
|
|
20230711,120500,69387883,417,417,417,417,0
|
|
20230711,120400,69387883,417,417,417,417,0
|
|
20230711,120300,69387883,417,417,417,417,0
|
|
20230711,120200,69387883,417,417,417,417,0
|
|
20230711,120100,69387883,417,417,417,417,1
|
|
20230711,120000,69387466,416,416,416,416,0
|
|
20230711,115900,69387466,416,416,416,416,0
|
|
20230711,115800,69387466,416,416,416,416,0
|
|
20230711,115700,69387466,416,416,416,416,822
|
|
20230711,115600,69045514,416,416,416,416,178
|
|
20230711,115500,68971466,416,416,416,416,0
|
|
20230711,115400,68971466,416,417,417,416,1001
|
|
20230711,115300,68555049,416,416,416,416,8823
|
|
20230711,115200,64884681,416,416,416,416,0
|
|
20230711,115100,64884681,416,416,416,416,0
|
|
20230711,115000,64884681,416,416,416,416,0
|
|
20230711,114900,64884681,416,416,416,416,0
|
|
20230711,114800,64884681,416,416,416,416,0
|
|
20230711,114700,64884681,416,416,416,416,0
|
|
20230711,114600,64884681,416,416,416,416,1
|
|
20230711,114500,64884265,415,415,415,415,0
|
|
20230711,114400,64884265,415,415,415,415,0
|
|
20230711,114300,64884265,415,415,415,415,0
|
|
20230711,114200,64884265,415,415,415,415,1
|
|
20230711,114100,64883850,414,414,414,414,0
|
|
20230711,114000,64883850,414,414,414,414,0
|
|
20230711,113900,64883850,414,414,414,414,270
|
|
20230711,113800,64772070,415,415,415,415,0
|
|
20230711,113700,64772070,415,415,415,415,830
|
|
20230711,113600,64427620,415,415,415,415,0
|
|
20230711,113500,64427620,415,415,415,415,0
|
|
20230711,113400,64427620,415,415,415,415,0
|
|
20230711,113300,64427620,415,415,415,415,0
|
|
20230711,113200,64427620,415,415,415,415,0
|
|
20230711,113100,64427620,415,415,415,415,170
|
|
20230711,113000,64357070,415,415,415,415,231
|
|
20230711,112900,64261205,415,415,415,415,20
|
|
20230711,112800,64252905,415,415,415,415,0
|
|
20230711,112700,64252905,415,415,415,415,5
|
|
20230711,112600,64250830,415,415,415,415,0
|
|
20230711,112500,64250830,415,414,415,414,295
|
|
20230711,112400,64128605,415,415,415,415,2
|
|
20230711,112300,64127775,416,416,416,416,0
|
|
20230711,112200,64127775,416,416,416,416,0
|
|
20230711,112100,64127775,416,416,416,416,0
|
|
20230711,112000,64127775,416,416,416,416,0
|
|
20230711,111900,64127775,416,416,416,416,1
|
|
20230711,111800,64127359,414,414,414,414,0
|
|
20230711,111700,64127359,414,415,415,414,2000
|
|
20230711,111600,63299337,415,415,415,415,0
|
|
20230711,111500,63299337,415,415,415,415,0
|
|
20230711,111400,63299337,415,415,415,415,0
|
|
20230711,111300,63299337,415,415,415,415,2572
|
|
20230711,111200,62231957,416,416,416,416,20
|
|
20230711,111100,62223637,416,416,416,416,10
|
|
20230711,111000,62219477,416,416,416,416,0
|
|
20230711,110900,62219477,416,416,416,416,4
|
|
20230711,110800,62217813,416,416,416,416,0
|
|
20230711,110700,62217813,416,416,416,416,0
|
|
20230711,110600,62217813,416,416,416,416,0
|
|
20230711,110500,62217813,416,416,416,416,0
|
|
20230711,110400,62217813,416,416,416,416,0
|
|
20230711,110300,62217813,416,416,416,416,0
|
|
20230711,110200,62217813,416,416,416,416,14
|
|
20230711,110100,62211989,416,416,416,416,0
|
|
20230711,110000,62211989,416,416,416,416,0
|
|
20230711,105900,62211989,416,416,416,416,0
|
|
20230711,105800,62211989,416,416,416,416,0
|
|
20230711,105700,62211989,416,416,416,416,0
|
|
20230711,105600,62211989,416,416,416,416,0
|
|
20230711,105500,62211989,416,416,416,416,1
|
|
20230711,105400,62211573,416,416,416,416,0
|
|
20230711,105300,62211573,416,416,416,416,0
|
|
20230711,105200,62211573,416,416,416,416,21
|
|
20230711,105100,62202837,415,416,416,415,33
|
|
20230711,105000,62189132,416,416,416,416,23
|
|
20230711,104900,62179564,416,416,416,416,0
|
|
20230711,104800,62179564,416,416,416,416,0
|
|
20230711,104700,62179564,416,416,416,416,0
|
|
20230711,104600,62179564,416,416,416,416,0
|
|
20230711,104500,62179564,416,416,416,416,0
|
|
20230711,104400,62179564,416,416,416,416,0
|
|
20230711,104300,62179564,416,416,416,416,0
|
|
20230711,104200,62179564,416,416,416,416,100
|
|
20230711,104100,62137964,416,416,416,416,299
|
|
20230711,104000,62013580,416,416,416,416,0
|
|
20230711,103900,62013580,416,416,416,416,0
|
|
20230711,103800,62013580,416,416,416,416,0
|
|
20230711,103700,62013580,416,415,416,415,59
|
|
20230711,103600,61989094,415,415,415,415,2178
|
|
20230711,103500,61085224,415,415,415,415,100
|
|
20230711,103400,61043724,415,415,415,415,0
|
|
20230711,103300,61043724,415,415,415,415,999
|
|
20230711,103200,60629139,416,416,416,416,0
|
|
20230711,103100,60629139,416,416,416,416,1144
|
|
20230711,103000,60153235,416,416,416,416,30
|
|
20230711,102900,60140755,415,415,415,415,0
|
|
20230711,102800,60140755,415,415,415,415,0
|
|
20230711,102700,60140755,415,415,415,415,10
|
|
20230711,102600,60136605,416,416,416,416,1
|
|
20230711,102500,60136189,416,416,416,416,0
|
|
20230711,102400,60136189,416,416,416,416,0
|
|
20230711,102300,60136189,416,416,416,416,0
|
|
20230711,102200,60136189,416,416,416,416,0
|
|
20230711,102100,60136189,416,416,416,416,0
|
|
20230711,102000,60136189,416,415,416,415,29
|
|
20230711,101900,60124138,414,414,414,414,0
|
|
20230711,101800,60124138,414,414,414,414,576
|
|
20230711,101700,59885674,414,414,414,414,0
|
|
20230711,101600,59885674,414,414,414,414,0
|
|
20230711,101500,59885674,414,414,414,414,0
|
|
20230711,101400,59885674,414,415,415,414,6800
|
|
20230711,101300,57069674,415,416,416,415,530
|
|
20230711,101200,56849394,416,416,416,416,0
|
|
20230711,101100,56849394,416,416,416,416,12
|
|
20230711,101000,56844402,414,414,414,414,5693
|
|
20230711,100900,54487500,416,416,416,416,0
|
|
20230711,100800,54487500,416,416,416,416,1
|
|
20230711,100700,54487084,414,415,415,414,4000
|
|
20230711,100600,52831060,416,416,416,416,0
|
|
20230711,100500,52831060,416,416,416,416,24
|
|
20230711,100400,52821076,417,417,417,417,0
|
|
20230711,100300,52821076,417,417,417,417,0
|
|
20230711,100200,52821076,417,417,417,417,0
|
|
20230711,100100,52821076,417,417,417,417,0
|
|
20230711,100000,52821076,417,417,417,417,0
|
|
20230711,095900,52821076,417,417,417,417,1
|
|
20230711,095800,52820659,416,416,416,416,1
|
|
20230711,095700,52820243,417,417,417,417,1
|
|
20230711,095600,52819826,414,414,414,414,0
|
|
20230711,095500,52819826,414,414,414,414,0
|
|
20230711,095400,52819826,414,414,416,414,1512
|
|
20230711,095300,52193854,414,418,418,412,51013
|
|
20230711,095200,31116792,418,418,418,418,46
|
|
20230711,095100,31097564,418,418,418,418,0
|
|
20230711,095000,31097564,418,418,418,418,3
|
|
20230711,094900,31096310,420,420,420,420,1
|
|
20230711,094800,31095890,420,420,420,420,0
|
|
20230711,094700,31095890,420,420,420,420,0
|
|
20230711,094600,31095890,420,420,420,420,0
|
|
20230711,094500,31095890,420,420,420,420,0
|
|
20230711,094400,31095890,420,420,420,420,0
|
|
20230711,094300,31095890,420,420,420,420,0
|
|
20230711,094200,31095890,420,416,420,416,33
|
|
20230711,094100,31082158,421,417,421,417,10063
|
|
20230711,094000,26858913,418,417,418,417,10000
|
|
20230711,093900,22683913,415,415,415,415,0
|
|
20230711,093800,22683913,415,415,415,415,0
|
|
20230711,093700,22683913,415,418,418,415,5537
|
|
20230711,093600,20386055,419,419,419,419,0
|
|
20230711,093500,20386055,419,417,419,415,2547
|
|
20230711,093400,19323962,417,417,417,417,527
|
|
20230711,093300,19104203,417,416,417,416,4
|
|
20230711,093200,19102536,415,417,417,415,2
|
|
20230711,093100,19101704,416,416,416,416,0
|
|
20230711,093000,19101704,416,416,416,416,3
|
|
20230711,092900,19100456,416,416,416,416,530
|
|
20230711,092800,18879976,415,415,415,415,1
|
|
20230711,092700,18879561,415,415,415,415,0
|
|
20230711,092600,18879561,415,419,419,415,7973
|
|
20230711,092500,15538892,418,418,418,418,4025
|
|
20230711,092400,13856442,417,417,417,417,139
|
|
20230711,092300,13798479,417,417,417,417,0
|
|
20230711,092200,13798479,417,417,417,417,0
|
|
20230711,092100,13798479,417,417,417,417,0
|
|
20230711,092000,13798479,417,417,417,417,324
|
|
20230711,091900,13663371,417,417,417,417,0
|
|
20230711,091800,13663371,417,417,417,417,1
|
|
20230711,091700,13662954,414,414,414,414,240
|
|
20230711,091600,13563594,414,415,415,414,3160
|
|
20230711,091500,12255102,417,417,417,417,0
|
|
20230711,091400,12255102,417,417,417,417,0
|
|
20230711,091300,12255102,417,416,417,416,712
|
|
20230711,091200,11958898,416,416,416,416,0
|
|
20230711,091100,11958898,416,416,416,416,0
|
|
20230711,091000,11958898,416,416,416,416,0
|
|
20230711,090900,11958898,416,416,416,416,0
|
|
20230711,090800,11958898,416,416,416,416,33
|
|
20230711,090700,11945170,416,416,419,416,54
|
|
20230711,090600,11922692,416,416,416,416,724
|
|
20230711,090500,11621508,416,415,416,415,7
|
|
20230711,090400,11618601,416,416,416,416,1
|
|
20230711,090300,11618185,414,415,415,414,191
|
|
20230711,090200,11539067,415,415,415,415,520
|
|
20230711,090100,11323267,413,416,416,413,382
|
|
20230711,090000,11165333,412,413,414,412,27040
|