602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185900,140176412,416,416,416,416,10346
|
|
20230713,185800,140176412,416,416,416,416,0
|
|
20230713,185700,140176412,416,416,416,416,0
|
|
20230713,185600,140176412,416,416,416,416,0
|
|
20230713,185500,140176412,416,416,416,416,0
|
|
20230713,185400,140176412,416,416,416,416,0
|
|
20230713,185300,140176412,416,416,416,416,0
|
|
20230713,185200,140176412,416,416,416,416,0
|
|
20230713,185100,140176412,416,416,416,416,0
|
|
20230713,185000,140176412,416,416,416,416,0
|
|
20230713,184900,140176412,416,416,416,416,0
|
|
20230713,184800,140176412,416,416,416,416,0
|
|
20230713,184700,140176412,416,416,416,416,0
|
|
20230713,184600,140176412,416,416,416,416,0
|
|
20230713,184500,140176412,416,416,416,416,0
|
|
20230713,184400,140176412,416,416,416,416,0
|
|
20230713,184300,140176412,416,416,416,416,0
|
|
20230713,184200,140176412,416,416,416,416,0
|
|
20230713,184100,140176412,416,416,416,416,0
|
|
20230713,184000,140176412,416,416,416,416,0
|
|
20230713,183900,140176412,416,416,416,416,0
|
|
20230713,183800,140176412,416,416,416,416,0
|
|
20230713,183700,140176412,416,416,416,416,0
|
|
20230713,183600,140176412,416,416,416,416,0
|
|
20230713,183500,140176412,416,416,416,416,0
|
|
20230713,183400,140176412,416,416,416,416,0
|
|
20230713,183300,140176412,416,416,416,416,0
|
|
20230713,183200,140176412,416,416,416,416,0
|
|
20230713,183100,140176412,416,416,416,416,0
|
|
20230713,183000,140176412,416,416,416,416,0
|
|
20230713,182900,140176412,416,416,416,416,10346
|
|
20230713,182800,140176412,416,416,416,416,0
|
|
20230713,182700,140176412,416,416,416,416,0
|
|
20230713,182600,140176412,416,416,416,416,0
|
|
20230713,182500,140176412,416,416,416,416,0
|
|
20230713,182400,140176412,416,416,416,416,0
|
|
20230713,182300,140176412,416,416,416,416,0
|
|
20230713,182200,140176412,416,416,416,416,0
|
|
20230713,182100,140176412,416,416,416,416,0
|
|
20230713,182000,140176412,416,416,416,416,0
|
|
20230713,181900,140176412,416,416,416,416,0
|
|
20230713,181800,140176412,416,416,416,416,0
|
|
20230713,181700,140176412,416,416,416,416,0
|
|
20230713,181600,140176412,416,416,416,416,0
|
|
20230713,181500,140176412,416,416,416,416,0
|
|
20230713,181400,140176412,416,416,416,416,0
|
|
20230713,181300,140176412,416,416,416,416,0
|
|
20230713,181200,140176412,416,416,416,416,0
|
|
20230713,181100,140176412,416,416,416,416,0
|
|
20230713,181000,140176412,416,416,416,416,0
|
|
20230713,180900,140176412,416,416,416,416,0
|
|
20230713,180800,140176412,416,416,416,416,0
|
|
20230713,180700,140176412,416,416,416,416,0
|
|
20230713,180600,140176412,416,416,416,416,0
|
|
20230713,180500,140176412,416,416,416,416,0
|
|
20230713,180400,140176412,416,416,416,416,0
|
|
20230713,180300,140176412,416,416,416,416,0
|
|
20230713,180200,140176412,416,416,416,416,0
|
|
20230713,180100,140176412,416,416,416,416,0
|
|
20230713,180000,140176412,416,416,416,416,0
|
|
20230713,175900,140176412,416,416,416,416,10346
|
|
20230713,175800,140176412,416,416,416,416,0
|
|
20230713,175700,140176412,416,416,416,416,0
|
|
20230713,175600,140176412,416,416,416,416,0
|
|
20230713,175500,140176412,416,416,416,416,0
|
|
20230713,175400,140176412,416,416,416,416,0
|
|
20230713,175300,140176412,416,416,416,416,0
|
|
20230713,175200,140176412,416,416,416,416,0
|
|
20230713,175100,140176412,416,416,416,416,0
|
|
20230713,175000,140176412,416,416,416,416,0
|
|
20230713,174900,140176412,416,416,416,416,0
|
|
20230713,174800,140176412,416,416,416,416,0
|
|
20230713,174700,140176412,416,416,416,416,0
|
|
20230713,174600,140176412,416,416,416,416,0
|
|
20230713,174500,140176412,416,416,416,416,0
|
|
20230713,174400,140176412,416,416,416,416,0
|
|
20230713,174300,140176412,416,416,416,416,0
|
|
20230713,174200,140176412,416,416,416,416,0
|
|
20230713,174100,140176412,416,416,416,416,0
|
|
20230713,174000,140176412,416,416,416,416,0
|
|
20230713,173900,140176412,416,416,416,416,0
|
|
20230713,173800,140176412,416,416,416,416,0
|
|
20230713,173700,140176412,416,416,416,416,0
|
|
20230713,173600,140176412,416,416,416,416,0
|
|
20230713,173500,140176412,416,416,416,416,0
|
|
20230713,173400,140176412,416,416,416,416,0
|
|
20230713,173300,140176412,416,416,416,416,0
|
|
20230713,173200,140176412,416,416,416,416,0
|
|
20230713,173100,140176412,416,416,416,416,0
|
|
20230713,173000,140176412,416,416,416,416,0
|
|
20230713,172900,140176412,416,416,416,416,10346
|
|
20230713,172800,140176412,416,416,416,416,0
|
|
20230713,172700,140176412,416,416,416,416,0
|
|
20230713,172600,140176412,416,416,416,416,0
|
|
20230713,172500,140176412,416,416,416,416,0
|
|
20230713,172400,140176412,416,416,416,416,0
|
|
20230713,172300,140176412,416,416,416,416,0
|
|
20230713,172200,140176412,416,416,416,416,0
|
|
20230713,172100,140176412,416,416,416,416,0
|
|
20230713,172000,140176412,416,416,416,416,0
|
|
20230713,171900,140176412,416,416,416,416,0
|
|
20230713,171800,140176412,416,416,416,416,0
|
|
20230713,171700,140176412,416,416,416,416,0
|
|
20230713,171600,140176412,416,416,416,416,0
|
|
20230713,171500,140176412,416,416,416,416,0
|
|
20230713,171400,140176412,416,416,416,416,0
|
|
20230713,171300,140176412,416,416,416,416,0
|
|
20230713,171200,140176412,416,416,416,416,0
|
|
20230713,171100,140176412,416,416,416,416,0
|
|
20230713,171000,140176412,416,416,416,416,0
|
|
20230713,170900,140176412,416,416,416,416,0
|
|
20230713,170800,140176412,416,416,416,416,0
|
|
20230713,170700,140176412,416,416,416,416,0
|
|
20230713,170600,140176412,416,416,416,416,0
|
|
20230713,170500,140176412,416,416,416,416,0
|
|
20230713,170400,140176412,416,416,416,416,0
|
|
20230713,170300,140176412,416,416,416,416,0
|
|
20230713,170200,140176412,416,416,416,416,0
|
|
20230713,170100,140176412,416,416,416,416,0
|
|
20230713,170000,140176412,416,416,416,416,0
|
|
20230713,165900,140176412,416,416,416,416,10346
|
|
20230713,165800,140176412,416,416,416,416,0
|
|
20230713,165700,140176412,416,416,416,416,0
|
|
20230713,165600,140176412,416,416,416,416,0
|
|
20230713,165500,140176412,416,416,416,416,0
|
|
20230713,165400,140176412,416,416,416,416,0
|
|
20230713,165300,140176412,416,416,416,416,0
|
|
20230713,165200,140176412,416,416,416,416,0
|
|
20230713,165100,140176412,416,416,416,416,0
|
|
20230713,165000,140176412,416,416,416,416,0
|
|
20230713,164900,140176412,416,416,416,416,0
|
|
20230713,164800,140176412,416,416,416,416,0
|
|
20230713,164700,140176412,416,416,416,416,0
|
|
20230713,164600,140176412,416,416,416,416,0
|
|
20230713,164500,140176412,416,416,416,416,0
|
|
20230713,164400,140176412,416,416,416,416,0
|
|
20230713,164300,140176412,416,416,416,416,0
|
|
20230713,164200,140176412,416,416,416,416,0
|
|
20230713,164100,140176412,416,416,416,416,0
|
|
20230713,164000,140176412,416,416,416,416,0
|
|
20230713,163900,140176412,416,416,416,416,0
|
|
20230713,163800,140176412,416,416,416,416,0
|
|
20230713,163700,140176412,416,416,416,416,0
|
|
20230713,163600,140176412,416,416,416,416,0
|
|
20230713,163500,140176412,416,416,416,416,0
|
|
20230713,163400,140176412,416,416,416,416,0
|
|
20230713,163300,140176412,416,416,416,416,0
|
|
20230713,163200,140176412,416,416,416,416,0
|
|
20230713,163100,140176412,416,416,416,416,0
|
|
20230713,163000,140176412,416,416,416,416,0
|
|
20230713,162900,140176412,416,416,416,416,10346
|
|
20230713,162800,140176412,416,416,416,416,0
|
|
20230713,162700,140176412,416,416,416,416,0
|
|
20230713,162600,140176412,416,416,416,416,0
|
|
20230713,162500,140176412,416,416,416,416,0
|
|
20230713,162400,140176412,416,416,416,416,0
|
|
20230713,162300,140176412,416,416,416,416,0
|
|
20230713,162200,140176412,416,416,416,416,0
|
|
20230713,162100,140176412,416,416,416,416,0
|
|
20230713,162000,140176412,416,416,416,416,0
|
|
20230713,161900,140176412,416,416,416,416,0
|
|
20230713,161800,140176412,416,416,416,416,0
|
|
20230713,161700,140176412,416,416,416,416,0
|
|
20230713,161600,140176412,416,416,416,416,0
|
|
20230713,161500,140176412,416,416,416,416,0
|
|
20230713,161400,140176412,416,416,416,416,0
|
|
20230713,161300,140176412,416,416,416,416,0
|
|
20230713,161200,140176412,416,416,416,416,0
|
|
20230713,161100,140176412,416,416,416,416,0
|
|
20230713,161000,140176412,416,416,416,416,0
|
|
20230713,160900,140176412,416,416,416,416,0
|
|
20230713,160800,140176412,416,416,416,416,0
|
|
20230713,160700,140176412,416,416,416,416,0
|
|
20230713,160600,140176412,416,416,416,416,0
|
|
20230713,160500,140176412,416,416,416,416,0
|
|
20230713,160400,140176412,416,416,416,416,0
|
|
20230713,160300,140176412,416,416,416,416,0
|
|
20230713,160200,140176412,416,416,416,416,0
|
|
20230713,160100,140176412,416,416,416,416,0
|
|
20230713,160000,140176412,416,416,416,416,0
|
|
20230713,155900,140176412,416,416,416,416,10346
|
|
20230713,155800,140176412,416,416,416,416,0
|
|
20230713,155700,140176412,416,416,416,416,0
|
|
20230713,155600,140176412,416,416,416,416,0
|
|
20230713,155500,140176412,416,416,416,416,0
|
|
20230713,155400,140176412,416,416,416,416,0
|
|
20230713,155300,140176412,416,416,416,416,0
|
|
20230713,155200,140176412,416,416,416,416,0
|
|
20230713,155100,140176412,416,416,416,416,0
|
|
20230713,155000,140176412,416,416,416,416,0
|
|
20230713,154900,140176412,416,416,416,416,0
|
|
20230713,154800,140176412,416,416,416,416,0
|
|
20230713,154700,140176412,416,416,416,416,0
|
|
20230713,154600,140176412,416,416,416,416,0
|
|
20230713,154500,140176412,416,416,416,416,0
|
|
20230713,154400,140176412,416,416,416,416,0
|
|
20230713,154300,140176412,416,416,416,416,0
|
|
20230713,154200,140176412,416,416,416,416,0
|
|
20230713,154100,140176412,416,416,416,416,0
|
|
20230713,154000,140176412,416,416,416,416,0
|
|
20230713,153900,140176412,416,416,416,416,0
|
|
20230713,153800,140176412,416,416,416,416,0
|
|
20230713,153700,140176412,416,416,416,416,0
|
|
20230713,153600,140176412,416,416,416,416,0
|
|
20230713,153500,140176412,416,416,416,416,0
|
|
20230713,153400,140176412,416,416,416,416,0
|
|
20230713,153300,140176412,416,416,416,416,0
|
|
20230713,153200,140176412,416,416,416,416,0
|
|
20230713,153100,140176412,416,416,416,416,0
|
|
20230713,153000,140176412,416,416,416,416,10346
|
|
20230713,152900,135872476,416,416,416,416,0
|
|
20230713,152800,135872476,416,416,416,416,0
|
|
20230713,152700,135872476,416,416,416,416,0
|
|
20230713,152600,135872476,416,416,416,416,0
|
|
20230713,152500,135872476,416,416,416,416,0
|
|
20230713,152400,135872476,416,416,416,416,0
|
|
20230713,152300,135872476,416,416,416,416,0
|
|
20230713,152200,135872476,416,416,416,416,0
|
|
20230713,152100,135872476,416,416,416,416,0
|
|
20230713,152000,135872476,416,416,416,416,0
|
|
20230713,151900,135872476,416,415,416,414,397
|
|
20230713,151800,135707329,415,415,415,414,1502
|
|
20230713,151700,135084000,416,416,416,416,0
|
|
20230713,151600,135084000,416,416,416,416,101
|
|
20230713,151500,135041984,416,416,416,416,26
|
|
20230713,151400,135031168,416,416,416,416,1010
|
|
20230713,151300,134611008,416,416,416,416,10
|
|
20230713,151200,134606848,416,416,416,416,10
|
|
20230713,151100,134602688,416,416,416,416,429
|
|
20230713,151000,134424224,416,416,416,416,30
|
|
20230713,150900,134411744,416,416,416,416,0
|
|
20230713,150800,134411744,416,416,416,416,0
|
|
20230713,150700,134411744,416,416,416,416,10
|
|
20230713,150600,134407584,416,416,416,416,110
|
|
20230713,150500,134361824,416,416,416,416,161
|
|
20230713,150400,134294848,416,416,416,416,0
|
|
20230713,150300,134294848,416,416,416,416,3
|
|
20230713,150200,134293600,416,416,416,416,0
|
|
20230713,150100,134293600,416,416,416,416,11
|
|
20230713,150000,134289024,415,415,415,415,0
|
|
20230713,145900,134289024,415,415,415,415,5134
|
|
20230713,145800,132158414,415,415,415,415,0
|
|
20230713,145700,132158414,415,415,415,415,0
|
|
20230713,145600,132158414,415,415,415,415,0
|
|
20230713,145500,132158414,415,415,415,415,0
|
|
20230713,145400,132158414,415,415,415,415,0
|
|
20230713,145300,132158414,415,415,415,415,0
|
|
20230713,145200,132158414,415,415,415,415,0
|
|
20230713,145100,132158414,415,415,415,415,0
|
|
20230713,145000,132158414,415,415,415,415,0
|
|
20230713,144900,132158414,415,415,415,415,0
|
|
20230713,144800,132158414,415,415,415,415,2
|
|
20230713,144700,132157584,414,414,414,414,1700
|
|
20230713,144600,131453784,414,414,415,414,1005
|
|
20230713,144500,131037713,414,414,414,414,4
|
|
20230713,144400,131036057,414,415,415,414,5
|
|
20230713,144300,131033986,414,414,414,414,19
|
|
20230713,144200,131026120,415,415,415,415,0
|
|
20230713,144100,131026120,415,414,415,413,9018
|
|
20230713,144000,127296665,415,415,415,415,0
|
|
20230713,143900,127296665,415,414,415,414,5001
|
|
20230713,143800,125226250,414,414,414,414,0
|
|
20230713,143700,125226250,414,414,414,414,0
|
|
20230713,143600,125226250,414,414,414,414,5225
|
|
20230713,143500,123063100,414,414,414,414,0
|
|
20230713,143400,123063100,414,414,414,414,0
|
|
20230713,143300,123063100,414,414,414,414,0
|
|
20230713,143200,123063100,414,411,414,411,3023
|
|
20230713,143100,121820619,411,411,411,411,0
|
|
20230713,143000,121820619,411,411,411,410,23001
|
|
20230713,142900,112390136,411,412,412,411,18000
|
|
20230713,142800,104992074,412,413,414,412,1005
|
|
20230713,142700,104578007,414,413,414,413,3
|
|
20230713,142600,104576767,412,412,412,412,0
|
|
20230713,142500,104576767,412,412,412,412,9000
|
|
20230713,142400,100868767,412,413,414,412,3002
|
|
20230713,142300,99630662,413,414,414,413,11
|
|
20230713,142200,99626116,415,415,415,415,739
|
|
20230713,142100,99319431,415,414,415,414,6165
|
|
20230713,142000,96767120,414,414,414,414,8120
|
|
20230713,141900,93405440,413,413,413,413,2
|
|
20230713,141800,93404614,414,414,414,414,0
|
|
20230713,141700,93404614,414,414,414,414,0
|
|
20230713,141600,93404614,414,414,414,414,0
|
|
20230713,141500,93404614,414,414,414,414,0
|
|
20230713,141400,93404614,414,414,414,414,0
|
|
20230713,141300,93404614,414,414,414,414,0
|
|
20230713,141200,93404614,414,413,414,413,10002
|
|
20230713,141100,89273787,412,412,412,412,5161
|
|
20230713,141000,87147455,412,412,412,412,200
|
|
20230713,140900,87065055,411,411,411,411,0
|
|
20230713,140800,87065055,411,411,411,411,0
|
|
20230713,140700,87065055,411,411,411,411,2152
|
|
20230713,140600,86180583,410,410,410,410,1
|
|
20230713,140500,86180173,410,410,410,410,0
|
|
20230713,140400,86180173,410,410,410,410,0
|
|
20230713,140300,86180173,410,410,410,410,1
|
|
20230713,140200,86179763,412,412,412,412,0
|
|
20230713,140100,86179763,412,410,412,410,2396
|
|
20230713,140000,85197401,410,410,410,410,0
|
|
20230713,135900,85197401,410,410,410,410,0
|
|
20230713,135800,85197401,410,410,410,410,0
|
|
20230713,135700,85197401,410,410,410,410,0
|
|
20230713,135600,85197401,410,412,412,410,2
|
|
20230713,135500,85196579,411,411,411,411,43
|
|
20230713,135400,85178906,410,411,411,410,10
|
|
20230713,135300,85174797,410,410,410,410,10
|
|
20230713,135200,85170697,410,410,410,410,0
|
|
20230713,135100,85170697,410,411,411,410,21
|
|
20230713,135000,85162086,410,410,410,410,20
|
|
20230713,134900,85153886,410,410,410,410,20
|
|
20230713,134800,85145686,410,412,412,410,511
|
|
20230713,134700,84935176,411,411,411,411,7630
|
|
20230713,134600,81799246,411,411,411,411,0
|
|
20230713,134500,81799246,411,411,411,411,0
|
|
20230713,134400,81799246,411,411,411,411,31
|
|
20230713,134300,81786505,411,411,411,411,0
|
|
20230713,134200,81786505,411,411,411,411,20
|
|
20230713,134100,81778285,411,412,412,411,142
|
|
20230713,134000,81719782,411,411,411,411,1
|
|
20230713,133900,81719371,412,411,412,411,1111
|
|
20230713,133800,81262338,411,411,411,411,1
|
|
20230713,133700,81261927,411,411,412,411,14
|
|
20230713,133600,81256163,412,412,413,411,6171
|
|
20230713,133500,78713711,411,411,411,411,0
|
|
20230713,133400,78713711,411,412,412,411,2002
|
|
20230713,133300,77888889,411,410,411,410,32
|
|
20230713,133200,77875756,410,411,411,410,7233
|
|
20230713,133100,74907641,411,411,411,411,2
|
|
20230713,133000,74906819,411,411,412,411,9002
|
|
20230713,132900,71206996,412,411,412,411,2203
|
|
20230713,132800,70301362,412,412,412,412,11568
|
|
20230713,132700,65535346,414,414,414,413,131
|
|
20230713,132600,65481241,413,413,413,413,2
|
|
20230713,132500,65480415,414,414,414,412,202
|
|
20230713,132400,65397187,415,415,415,415,0
|
|
20230713,132300,65397187,415,413,415,413,3
|
|
20230713,132200,65395946,414,414,414,414,0
|
|
20230713,132100,65395946,414,414,414,414,0
|
|
20230713,132000,65395946,414,414,414,414,1
|
|
20230713,131900,65395532,413,413,413,413,420
|
|
20230713,131800,65222072,414,414,414,414,2
|
|
20230713,131700,65221244,415,415,415,412,14
|
|
20230713,131600,65215437,413,414,415,413,537
|
|
20230713,131500,64993118,412,412,412,412,2778
|
|
20230713,131400,63848582,412,412,412,412,0
|
|
20230713,131300,63848582,412,412,412,412,0
|
|
20230713,131200,63848582,412,412,412,412,0
|
|
20230713,131100,63848582,412,412,412,412,16
|
|
20230713,131000,63841990,414,414,414,414,0
|
|
20230713,130900,63841990,414,414,414,414,0
|
|
20230713,130800,63841990,414,414,414,414,0
|
|
20230713,130700,63841990,414,414,414,414,0
|
|
20230713,130600,63841990,414,414,414,414,0
|
|
20230713,130500,63841990,414,414,414,414,0
|
|
20230713,130400,63841990,414,414,414,414,0
|
|
20230713,130300,63841990,414,414,414,414,0
|
|
20230713,130200,63841990,414,414,414,414,0
|
|
20230713,130100,63841990,414,414,414,414,1
|
|
20230713,130000,63841576,412,412,412,412,2300
|
|
20230713,125900,62893976,413,413,413,413,0
|
|
20230713,125800,62893976,413,413,413,413,0
|
|
20230713,125700,62893976,413,413,413,413,0
|
|
20230713,125600,62893976,413,413,413,413,0
|
|
20230713,125500,62893976,413,413,413,413,2
|
|
20230713,125400,62893150,413,413,413,413,0
|
|
20230713,125300,62893150,413,413,413,413,0
|
|
20230713,125200,62893150,413,413,413,413,0
|
|
20230713,125100,62893150,413,413,413,413,0
|
|
20230713,125000,62893150,413,413,413,413,0
|
|
20230713,124900,62893150,413,413,413,413,0
|
|
20230713,124800,62893150,413,413,413,413,0
|
|
20230713,124700,62893150,413,413,413,413,100
|
|
20230713,124600,62851850,413,413,413,413,0
|
|
20230713,124500,62851850,413,413,413,413,1008
|
|
20230713,124400,62435546,414,414,414,414,200
|
|
20230713,124300,62352746,414,414,414,414,1
|
|
20230713,124200,62352332,414,414,414,414,0
|
|
20230713,124100,62352332,414,414,414,414,16
|
|
20230713,124000,62345708,414,413,414,413,3
|
|
20230713,123900,62344468,412,412,412,412,0
|
|
20230713,123800,62344468,412,412,412,412,0
|
|
20230713,123700,62344468,412,412,412,412,0
|
|
20230713,123600,62344468,412,412,412,412,0
|
|
20230713,123500,62344468,412,412,412,412,576
|
|
20230713,123400,62107156,414,413,414,413,1701
|
|
20230713,123300,61404640,413,413,413,413,0
|
|
20230713,123200,61404640,413,413,413,413,0
|
|
20230713,123100,61404640,413,413,413,413,0
|
|
20230713,123000,61404640,413,413,413,413,0
|
|
20230713,122900,61404640,413,413,413,413,0
|
|
20230713,122800,61404640,413,413,413,413,232
|
|
20230713,122700,61308824,413,413,413,413,0
|
|
20230713,122600,61308824,413,413,413,413,0
|
|
20230713,122500,61308824,413,413,413,413,234
|
|
20230713,122400,61212182,414,414,414,414,0
|
|
20230713,122300,61212182,414,414,414,414,0
|
|
20230713,122200,61212182,414,414,414,414,0
|
|
20230713,122100,61212182,414,414,414,414,0
|
|
20230713,122000,61212182,414,414,415,414,236
|
|
20230713,121900,61114473,415,414,415,414,501
|
|
20230713,121800,60907058,414,414,414,414,0
|
|
20230713,121700,60907058,414,414,414,414,1207
|
|
20230713,121600,60407360,415,413,415,413,1551
|
|
20230713,121500,59766245,412,412,412,412,0
|
|
20230713,121400,59766245,412,412,412,412,2163
|
|
20230713,121300,58875089,413,413,413,413,0
|
|
20230713,121200,58875089,413,413,413,413,0
|
|
20230713,121100,58875089,413,413,413,413,242
|
|
20230713,121000,58775143,413,413,413,413,0
|
|
20230713,120900,58775143,413,413,413,413,95
|
|
20230713,120800,58735908,413,413,413,413,0
|
|
20230713,120700,58735908,413,413,413,413,838
|
|
20230713,120600,58389814,414,414,414,414,0
|
|
20230713,120500,58389814,414,414,414,414,0
|
|
20230713,120400,58389814,414,414,414,414,0
|
|
20230713,120300,58389814,414,414,414,414,0
|
|
20230713,120200,58389814,414,414,414,414,0
|
|
20230713,120100,58389814,414,414,414,414,0
|
|
20230713,120000,58389814,414,414,414,414,0
|
|
20230713,115900,58389814,414,414,414,414,0
|
|
20230713,115800,58389814,414,414,414,414,0
|
|
20230713,115700,58389814,414,414,414,414,3
|
|
20230713,115600,58388572,414,414,414,414,1
|
|
20230713,115500,58388158,413,413,413,413,0
|
|
20230713,115400,58388158,413,413,413,413,0
|
|
20230713,115300,58388158,413,414,414,413,105
|
|
20230713,115200,58344788,414,414,414,414,0
|
|
20230713,115100,58344788,414,414,414,414,0
|
|
20230713,115000,58344788,414,414,414,414,0
|
|
20230713,114900,58344788,414,414,414,414,0
|
|
20230713,114800,58344788,414,414,414,414,0
|
|
20230713,114700,58344788,414,414,414,414,0
|
|
20230713,114600,58344788,414,414,414,414,100
|
|
20230713,114500,58303388,414,414,414,414,0
|
|
20230713,114400,58303388,414,414,414,414,0
|
|
20230713,114300,58303388,414,414,414,414,0
|
|
20230713,114200,58303388,414,414,414,414,0
|
|
20230713,114100,58303388,414,414,414,414,0
|
|
20230713,114000,58303388,414,414,414,414,0
|
|
20230713,113900,58303388,414,414,414,414,0
|
|
20230713,113800,58303388,414,414,414,414,2
|
|
20230713,113700,58302560,414,414,414,414,0
|
|
20230713,113600,58302560,414,414,414,414,0
|
|
20230713,113500,58302560,414,414,414,414,0
|
|
20230713,113400,58302560,414,414,414,414,0
|
|
20230713,113300,58302560,414,414,414,414,0
|
|
20230713,113200,58302560,414,414,414,414,0
|
|
20230713,113100,58302560,414,414,414,414,0
|
|
20230713,113000,58302560,414,414,414,414,0
|
|
20230713,112900,58302560,414,414,414,414,0
|
|
20230713,112800,58302560,414,414,414,414,0
|
|
20230713,112700,58302560,414,414,414,414,0
|
|
20230713,112600,58302560,414,414,414,414,0
|
|
20230713,112500,58302560,414,414,414,414,0
|
|
20230713,112400,58302560,414,413,414,413,3
|
|
20230713,112300,58301320,412,412,412,412,3058
|
|
20230713,112200,57041424,414,412,414,412,10001
|
|
20230713,112100,52921010,414,414,414,414,1
|
|
20230713,112000,52920596,413,412,413,412,6000
|
|
20230713,111900,50448595,413,413,413,413,0
|
|
20230713,111800,50448595,413,413,413,413,1
|
|
20230713,111700,50448182,411,411,411,411,0
|
|
20230713,111600,50448182,411,412,412,411,10000
|
|
20230713,111500,46335189,414,414,414,414,0
|
|
20230713,111400,46335189,414,414,414,414,0
|
|
20230713,111300,46335189,414,414,414,414,0
|
|
20230713,111200,46335189,414,414,414,414,0
|
|
20230713,111100,46335189,414,414,414,414,0
|
|
20230713,111000,46335189,414,414,414,414,1
|
|
20230713,110900,46334775,413,414,414,413,4
|
|
20230713,110800,46333120,414,414,414,414,0
|
|
20230713,110700,46333120,414,412,414,412,1191
|
|
20230713,110600,45840342,412,412,412,412,8000
|
|
20230713,110500,42544342,414,413,414,413,1913
|
|
20230713,110400,41754272,413,413,413,413,0
|
|
20230713,110300,41754272,413,413,413,413,0
|
|
20230713,110200,41754272,413,413,413,413,25
|
|
20230713,110100,41743947,413,413,413,413,0
|
|
20230713,110000,41743947,413,413,413,413,0
|
|
20230713,105900,41743947,413,413,413,413,49
|
|
20230713,105800,41723710,413,413,413,413,14
|
|
20230713,105700,41717928,413,413,413,413,8
|
|
20230713,105600,41714624,413,413,413,413,9
|
|
20230713,105500,41710907,413,413,413,413,0
|
|
20230713,105400,41710907,413,413,413,413,1
|
|
20230713,105300,41710494,413,413,413,413,0
|
|
20230713,105200,41710494,413,413,413,413,301
|
|
20230713,105100,41586181,412,414,414,412,14300
|
|
20230713,105000,35693582,414,414,414,414,0
|
|
20230713,104900,35693582,414,414,414,414,1601
|
|
20230713,104800,35030768,414,414,414,414,0
|
|
20230713,104700,35030768,414,414,414,414,0
|
|
20230713,104600,35030768,414,414,414,414,0
|
|
20230713,104500,35030768,414,414,414,414,1
|
|
20230713,104400,35030354,413,413,413,413,0
|
|
20230713,104300,35030354,413,413,413,413,0
|
|
20230713,104200,35030354,413,413,413,413,1
|
|
20230713,104100,35029941,413,413,413,413,14
|
|
20230713,104000,35024159,414,414,414,414,0
|
|
20230713,103900,35024159,414,414,414,414,0
|
|
20230713,103800,35024159,414,414,414,414,50
|
|
20230713,103700,35003459,414,414,414,414,0
|
|
20230713,103600,35003459,414,414,414,414,0
|
|
20230713,103500,35003459,414,413,414,413,2
|
|
20230713,103400,35002632,414,414,414,414,11
|
|
20230713,103300,34998078,414,414,414,414,0
|
|
20230713,103200,34998078,414,413,414,413,504
|
|
20230713,103100,34789925,414,414,414,414,0
|
|
20230713,103000,34789925,414,414,414,414,0
|
|
20230713,102900,34789925,414,414,414,414,0
|
|
20230713,102800,34789925,414,414,414,414,238
|
|
20230713,102700,34691393,414,414,414,414,0
|
|
20230713,102600,34691393,414,414,414,414,0
|
|
20230713,102500,34691393,414,414,414,413,83
|
|
20230713,102400,34657063,414,414,414,414,0
|
|
20230713,102300,34657063,414,414,414,414,0
|
|
20230713,102200,34657063,414,414,414,414,0
|
|
20230713,102100,34657063,414,414,414,414,0
|
|
20230713,102000,34657063,414,414,414,414,0
|
|
20230713,101900,34657063,414,414,414,414,0
|
|
20230713,101800,34657063,414,414,414,414,0
|
|
20230713,101700,34657063,414,414,414,414,0
|
|
20230713,101600,34657063,414,414,414,414,0
|
|
20230713,101500,34657063,414,414,414,414,0
|
|
20230713,101400,34657063,414,414,414,414,0
|
|
20230713,101300,34657063,414,414,414,414,0
|
|
20230713,101200,34657063,414,414,414,414,0
|
|
20230713,101100,34657063,414,414,414,414,0
|
|
20230713,101000,34657063,414,414,414,414,0
|
|
20230713,100900,34657063,414,414,414,414,1
|
|
20230713,100800,34656649,412,412,412,412,80
|
|
20230713,100700,34623689,414,414,414,414,0
|
|
20230713,100600,34623689,414,414,414,414,0
|
|
20230713,100500,34623689,414,414,414,414,0
|
|
20230713,100400,34623689,414,413,414,413,150
|
|
20230713,100300,34561738,413,413,413,413,57
|
|
20230713,100200,34538197,413,413,413,413,0
|
|
20230713,100100,34538197,413,413,413,413,1
|
|
20230713,100000,34537784,411,412,412,411,48
|
|
20230713,095900,34518033,411,411,411,411,0
|
|
20230713,095800,34518033,411,411,411,411,86
|
|
20230713,095700,34482687,413,413,413,413,3
|
|
20230713,095600,34481448,414,414,414,414,0
|
|
20230713,095500,34481448,414,414,414,410,42979
|
|
20230713,095400,16809414,415,415,415,415,0
|
|
20230713,095300,16809414,415,415,415,415,0
|
|
20230713,095200,16809414,415,415,415,415,1
|
|
20230713,095100,16808999,414,414,414,414,15
|
|
20230713,095000,16802789,415,415,415,415,0
|
|
20230713,094900,16802789,415,415,415,415,1
|
|
20230713,094800,16802374,415,415,415,415,1
|
|
20230713,094700,16801959,414,414,414,414,100
|
|
20230713,094600,16760559,415,415,415,415,0
|
|
20230713,094500,16760559,415,415,415,415,0
|
|
20230713,094400,16760559,415,415,415,415,0
|
|
20230713,094300,16760559,415,415,415,415,48
|
|
20230713,094200,16740639,414,414,414,414,50
|
|
20230713,094100,16719939,415,415,415,415,0
|
|
20230713,094000,16719939,415,415,415,415,0
|
|
20230713,093900,16719939,415,415,415,415,0
|
|
20230713,093800,16719939,415,415,415,415,0
|
|
20230713,093700,16719939,415,414,415,414,12078
|
|
20230713,093600,11712424,414,414,414,414,0
|
|
20230713,093500,11712424,414,414,414,414,6
|
|
20230713,093400,11709940,412,412,412,412,1
|
|
20230713,093300,11709528,412,414,414,412,2001
|
|
20230713,093200,10883598,414,414,414,414,22
|
|
20230713,093100,10874490,414,414,414,414,3
|
|
20230713,093000,10873248,414,414,414,414,0
|
|
20230713,092900,10873248,414,414,414,414,10
|
|
20230713,092800,10869108,414,414,414,414,27
|
|
20230713,092700,10857930,415,415,415,415,0
|
|
20230713,092600,10857930,415,415,415,415,0
|
|
20230713,092500,10857930,415,415,415,415,0
|
|
20230713,092400,10857930,415,415,415,415,4
|
|
20230713,092300,10856270,413,413,413,413,0
|
|
20230713,092200,10856270,413,414,414,413,1500
|
|
20230713,092100,10236762,414,414,414,414,0
|
|
20230713,092000,10236762,414,414,414,414,100
|
|
20230713,091900,10195362,416,415,416,415,303
|
|
20230713,091800,10069614,415,415,415,415,501
|
|
20230713,091700,9861699,415,414,415,414,1001
|
|
20230713,091600,9446285,415,415,415,415,0
|
|
20230713,091500,9446285,415,415,415,415,200
|
|
20230713,091400,9363285,415,414,415,414,14
|
|
20230713,091300,9357487,415,415,415,414,6
|
|
20230713,091200,9355000,414,415,415,414,13
|
|
20230713,091100,9349616,415,413,415,413,4
|
|
20230713,091000,9347961,413,413,413,413,6796
|
|
20230713,090900,6541213,413,413,413,413,0
|
|
20230713,090800,6541213,413,414,414,413,1202
|
|
20230713,090700,6043586,414,413,414,413,1106
|
|
20230713,090600,5586802,413,413,413,413,370
|
|
20230713,090500,5433992,414,413,414,413,2
|
|
20230713,090400,5433165,414,415,415,414,36
|
|
20230713,090300,5418259,415,415,416,415,7
|
|
20230713,090200,5415352,415,416,416,415,9
|
|
20230713,090100,5411616,415,414,415,413,6
|
|
20230713,090000,5409129,413,416,416,413,13022
|