601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185800,200161701,412,412,412,412,27483
|
|
20230714,185700,200161701,412,412,412,412,0
|
|
20230714,185600,200161701,412,412,412,412,0
|
|
20230714,185500,200161701,412,412,412,412,0
|
|
20230714,185400,200161701,412,412,412,412,0
|
|
20230714,185300,200161701,412,412,412,412,0
|
|
20230714,185200,200161701,412,412,412,412,0
|
|
20230714,185100,200161701,412,412,412,412,0
|
|
20230714,185000,200161701,412,412,412,412,0
|
|
20230714,184900,200161701,412,412,412,412,0
|
|
20230714,184800,200161701,412,412,412,412,0
|
|
20230714,184700,200161701,412,412,412,412,0
|
|
20230714,184600,200161701,412,412,412,412,0
|
|
20230714,184500,200161701,412,412,412,412,0
|
|
20230714,184400,200161701,412,412,412,412,0
|
|
20230714,184300,200161701,412,412,412,412,0
|
|
20230714,184200,200161701,412,412,412,412,0
|
|
20230714,184100,200161701,412,412,412,412,0
|
|
20230714,184000,200161701,412,412,412,412,0
|
|
20230714,183900,200161701,412,412,412,412,0
|
|
20230714,183800,200161701,412,412,412,412,0
|
|
20230714,183700,200161701,412,412,412,412,0
|
|
20230714,183600,200161701,412,412,412,412,0
|
|
20230714,183500,200161701,412,412,412,412,0
|
|
20230714,183400,200161701,412,412,412,412,0
|
|
20230714,183300,200161701,412,412,412,412,0
|
|
20230714,183200,200161701,412,412,412,412,0
|
|
20230714,183100,200161701,412,412,412,412,0
|
|
20230714,183000,200161701,412,412,412,412,0
|
|
20230714,182900,200161701,412,412,412,412,0
|
|
20230714,182800,200161701,412,412,412,412,27483
|
|
20230714,182700,200161701,412,412,412,412,0
|
|
20230714,182600,200161701,412,412,412,412,0
|
|
20230714,182500,200161701,412,412,412,412,0
|
|
20230714,182400,200161701,412,412,412,412,0
|
|
20230714,182300,200161701,412,412,412,412,0
|
|
20230714,182200,200161701,412,412,412,412,0
|
|
20230714,182100,200161701,412,412,412,412,0
|
|
20230714,182000,200161701,412,412,412,412,0
|
|
20230714,181900,200161701,412,412,412,412,0
|
|
20230714,181800,200161701,412,412,412,412,0
|
|
20230714,181700,200161701,412,412,412,412,0
|
|
20230714,181600,200161701,412,412,412,412,0
|
|
20230714,181500,200161701,412,412,412,412,0
|
|
20230714,181400,200161701,412,412,412,412,0
|
|
20230714,181300,200161701,412,412,412,412,0
|
|
20230714,181200,200161701,412,412,412,412,0
|
|
20230714,181100,200161701,412,412,412,412,0
|
|
20230714,181000,200161701,412,412,412,412,0
|
|
20230714,180900,200161701,412,412,412,412,0
|
|
20230714,180800,200161701,412,412,412,412,0
|
|
20230714,180700,200161701,412,412,412,412,0
|
|
20230714,180600,200161701,412,412,412,412,0
|
|
20230714,180500,200161701,412,412,412,412,0
|
|
20230714,180400,200161701,412,412,412,412,0
|
|
20230714,180300,200161701,412,412,412,412,0
|
|
20230714,180200,200161701,412,412,412,412,0
|
|
20230714,180100,200161701,412,412,412,412,0
|
|
20230714,180000,200161701,412,412,412,412,0
|
|
20230714,175900,200161701,412,412,412,412,0
|
|
20230714,175800,200161701,412,412,412,412,27483
|
|
20230714,175700,200161701,412,412,412,412,0
|
|
20230714,175600,200161701,412,412,412,412,0
|
|
20230714,175500,200161701,412,412,412,412,0
|
|
20230714,175400,200161701,412,412,412,412,0
|
|
20230714,175300,200161701,412,412,412,412,0
|
|
20230714,175200,200161701,412,412,412,412,0
|
|
20230714,175100,200161701,412,412,412,412,0
|
|
20230714,175000,200161701,412,412,412,412,0
|
|
20230714,174900,200161701,412,412,412,412,0
|
|
20230714,174800,200161701,412,412,412,412,0
|
|
20230714,174700,200161701,412,412,412,412,0
|
|
20230714,174600,200161701,412,412,412,412,0
|
|
20230714,174500,200161701,412,412,412,412,0
|
|
20230714,174400,200161701,412,412,412,412,0
|
|
20230714,174300,200161701,412,412,412,412,0
|
|
20230714,174200,200161701,412,412,412,412,0
|
|
20230714,174100,200161701,412,412,412,412,0
|
|
20230714,174000,200161701,412,412,412,412,0
|
|
20230714,173900,200161701,412,412,412,412,0
|
|
20230714,173800,200161701,412,412,412,412,0
|
|
20230714,173700,200161701,412,412,412,412,0
|
|
20230714,173600,200161701,412,412,412,412,0
|
|
20230714,173500,200161701,412,412,412,412,0
|
|
20230714,173400,200161701,412,412,412,412,0
|
|
20230714,173300,200161701,412,412,412,412,0
|
|
20230714,173200,200161701,412,412,412,412,0
|
|
20230714,173100,200161701,412,412,412,412,0
|
|
20230714,173000,200161701,412,412,412,412,0
|
|
20230714,172900,200161701,412,412,412,412,0
|
|
20230714,172800,200161701,412,412,412,412,27483
|
|
20230714,172700,200161701,412,412,412,412,0
|
|
20230714,172600,200161701,412,412,412,412,0
|
|
20230714,172500,200161701,412,412,412,412,0
|
|
20230714,172400,200161701,412,412,412,412,0
|
|
20230714,172300,200161701,412,412,412,412,0
|
|
20230714,172200,200161701,412,412,412,412,0
|
|
20230714,172100,200161701,412,412,412,412,0
|
|
20230714,172000,200161701,412,412,412,412,0
|
|
20230714,171900,200161701,412,412,412,412,0
|
|
20230714,171800,200161701,412,412,412,412,0
|
|
20230714,171700,200161701,412,412,412,412,0
|
|
20230714,171600,200161701,412,412,412,412,0
|
|
20230714,171500,200161701,412,412,412,412,0
|
|
20230714,171400,200161701,412,412,412,412,0
|
|
20230714,171300,200161701,412,412,412,412,0
|
|
20230714,171200,200161701,412,412,412,412,0
|
|
20230714,171100,200161701,412,412,412,412,0
|
|
20230714,171000,200161701,412,412,412,412,0
|
|
20230714,170900,200161701,412,412,412,412,0
|
|
20230714,170800,200161701,412,412,412,412,0
|
|
20230714,170700,200161701,412,412,412,412,0
|
|
20230714,170600,200161701,412,412,412,412,0
|
|
20230714,170500,200161701,412,412,412,412,0
|
|
20230714,170400,200161701,412,412,412,412,0
|
|
20230714,170300,200161701,412,412,412,412,0
|
|
20230714,170200,200161701,412,412,412,412,0
|
|
20230714,170100,200161701,412,412,412,412,0
|
|
20230714,170000,200161701,412,412,412,412,0
|
|
20230714,165900,200161701,412,412,412,412,0
|
|
20230714,165800,200161701,412,412,412,412,27483
|
|
20230714,165700,200161701,412,412,412,412,0
|
|
20230714,165600,200161701,412,412,412,412,0
|
|
20230714,165500,200161701,412,412,412,412,0
|
|
20230714,165400,200161701,412,412,412,412,0
|
|
20230714,165300,200161701,412,412,412,412,0
|
|
20230714,165200,200161701,412,412,412,412,0
|
|
20230714,165100,200161701,412,412,412,412,0
|
|
20230714,165000,200161701,412,412,412,412,0
|
|
20230714,164900,200161701,412,412,412,412,0
|
|
20230714,164800,200161701,412,412,412,412,0
|
|
20230714,164700,200161701,412,412,412,412,0
|
|
20230714,164600,200161701,412,412,412,412,0
|
|
20230714,164500,200161701,412,412,412,412,0
|
|
20230714,164400,200161701,412,412,412,412,0
|
|
20230714,164300,200161701,412,412,412,412,0
|
|
20230714,164200,200161701,412,412,412,412,0
|
|
20230714,164100,200161701,412,412,412,412,0
|
|
20230714,164000,200161701,412,412,412,412,0
|
|
20230714,163900,200161701,412,412,412,412,0
|
|
20230714,163800,200161701,412,412,412,412,0
|
|
20230714,163700,200161701,412,412,412,412,0
|
|
20230714,163600,200161701,412,412,412,412,0
|
|
20230714,163500,200161701,412,412,412,412,0
|
|
20230714,163400,200161701,412,412,412,412,0
|
|
20230714,163300,200161701,412,412,412,412,0
|
|
20230714,163200,200161701,412,412,412,412,0
|
|
20230714,163100,200161701,412,412,412,412,0
|
|
20230714,163000,200161701,412,412,412,412,0
|
|
20230714,162900,200161701,412,412,412,412,0
|
|
20230714,162800,200161701,412,412,412,412,27483
|
|
20230714,162700,200161701,412,412,412,412,0
|
|
20230714,162600,200161701,412,412,412,412,0
|
|
20230714,162500,200161701,412,412,412,412,0
|
|
20230714,162400,200161701,412,412,412,412,0
|
|
20230714,162300,200161701,412,412,412,412,0
|
|
20230714,162200,200161701,412,412,412,412,0
|
|
20230714,162100,200161701,412,412,412,412,0
|
|
20230714,162000,200161701,412,412,412,412,0
|
|
20230714,161900,200161701,412,412,412,412,0
|
|
20230714,161800,200161701,412,412,412,412,0
|
|
20230714,161700,200161701,412,412,412,412,0
|
|
20230714,161600,200161701,412,412,412,412,0
|
|
20230714,161500,200161701,412,412,412,412,0
|
|
20230714,161400,200161701,412,412,412,412,0
|
|
20230714,161300,200161701,412,412,412,412,0
|
|
20230714,161200,200161701,412,412,412,412,0
|
|
20230714,161100,200161701,412,412,412,412,0
|
|
20230714,161000,200161701,412,412,412,412,0
|
|
20230714,160900,200161701,412,412,412,412,0
|
|
20230714,160800,200161701,412,412,412,412,0
|
|
20230714,160700,200161701,412,412,412,412,0
|
|
20230714,160600,200161701,412,412,412,412,0
|
|
20230714,160500,200161701,412,412,412,412,0
|
|
20230714,160400,200161701,412,412,412,412,0
|
|
20230714,160300,200161701,412,412,412,412,0
|
|
20230714,160200,200161701,412,412,412,412,0
|
|
20230714,160100,200161701,412,412,412,412,0
|
|
20230714,160000,200161701,412,412,412,412,0
|
|
20230714,155900,200161701,412,412,412,412,0
|
|
20230714,155800,200161701,412,412,412,412,27483
|
|
20230714,155700,200161701,412,412,412,412,0
|
|
20230714,155600,200161701,412,412,412,412,0
|
|
20230714,155500,200161701,412,412,412,412,0
|
|
20230714,155400,200161701,412,412,412,412,0
|
|
20230714,155300,200161701,412,412,412,412,0
|
|
20230714,155200,200161701,412,412,412,412,0
|
|
20230714,155100,200161701,412,412,412,412,0
|
|
20230714,155000,200161701,412,412,412,412,0
|
|
20230714,154900,200161701,412,412,412,412,0
|
|
20230714,154800,200161701,412,412,412,412,0
|
|
20230714,154700,200161701,412,412,412,412,0
|
|
20230714,154600,200161701,412,412,412,412,0
|
|
20230714,154500,200161701,412,412,412,412,0
|
|
20230714,154400,200161701,412,412,412,412,0
|
|
20230714,154300,200161701,412,412,412,412,0
|
|
20230714,154200,200161701,412,412,412,412,0
|
|
20230714,154100,200161701,412,412,412,412,0
|
|
20230714,154000,200161701,412,412,412,412,0
|
|
20230714,153900,200161701,412,412,412,412,0
|
|
20230714,153800,200161701,412,412,412,412,0
|
|
20230714,153700,200161701,412,412,412,412,0
|
|
20230714,153600,200161701,412,412,412,412,0
|
|
20230714,153500,200161701,412,412,412,412,0
|
|
20230714,153400,200161701,412,412,412,412,0
|
|
20230714,153300,200161701,412,412,412,412,0
|
|
20230714,153200,200161701,412,412,412,412,0
|
|
20230714,153100,200161701,412,412,412,412,0
|
|
20230714,153000,200161701,412,412,412,412,27483
|
|
20230714,152900,188838705,411,411,411,411,0
|
|
20230714,152800,188838705,411,411,411,411,0
|
|
20230714,152700,188838705,411,411,411,411,0
|
|
20230714,152600,188838705,411,411,411,411,0
|
|
20230714,152500,188838705,411,411,411,411,0
|
|
20230714,152400,188838705,411,411,411,411,0
|
|
20230714,152300,188838705,411,411,411,411,0
|
|
20230714,152200,188838705,411,411,411,411,0
|
|
20230714,152100,188838705,411,411,411,411,0
|
|
20230714,152000,188838705,411,411,411,411,0
|
|
20230714,151900,188838705,411,411,412,411,871
|
|
20230714,151800,188480413,409,411,412,409,16740
|
|
20230714,151700,181612015,410,411,411,410,1845
|
|
20230714,151600,180855560,410,411,411,410,2051
|
|
20230714,151500,180014599,411,411,411,411,9902
|
|
20230714,151400,175944877,411,411,411,411,0
|
|
20230714,151300,175944877,411,411,411,411,0
|
|
20230714,151200,175944877,411,410,411,410,3949
|
|
20230714,151100,174321892,411,411,411,411,0
|
|
20230714,151000,174321892,411,410,411,410,1359
|
|
20230714,150900,173764701,410,411,411,410,37
|
|
20230714,150800,173749530,410,410,411,410,237
|
|
20230714,150700,173652359,411,410,411,410,1423
|
|
20230714,150600,173068828,410,410,410,410,1440
|
|
20230714,150500,172478428,410,410,410,410,58
|
|
20230714,150400,172454648,411,411,411,410,1633
|
|
20230714,150300,171784117,410,410,410,410,0
|
|
20230714,150200,171784117,410,410,410,410,0
|
|
20230714,150100,171784117,410,410,410,410,0
|
|
20230714,150000,171784117,410,410,410,410,10000
|
|
20230714,145900,167684117,410,410,410,410,0
|
|
20230714,145800,167684117,410,410,410,410,1213
|
|
20230714,145700,167186787,412,412,412,412,2
|
|
20230714,145600,167185963,411,411,411,411,600
|
|
20230714,145500,166939363,413,413,413,413,0
|
|
20230714,145400,166939363,413,413,413,413,1
|
|
20230714,145300,166938950,412,412,412,412,0
|
|
20230714,145200,166938950,412,412,412,412,0
|
|
20230714,145100,166938950,412,412,412,412,10
|
|
20230714,145000,166934830,412,412,412,412,0
|
|
20230714,144900,166934830,412,412,412,412,4
|
|
20230714,144800,166933182,413,413,413,413,0
|
|
20230714,144700,166933182,413,413,413,413,0
|
|
20230714,144600,166933182,413,413,413,413,0
|
|
20230714,144500,166933182,413,413,413,413,410
|
|
20230714,144400,166763852,413,413,413,413,0
|
|
20230714,144300,166763852,413,413,413,413,50
|
|
20230714,144200,166743202,413,413,413,413,0
|
|
20230714,144100,166743202,413,413,413,413,2
|
|
20230714,144000,166742376,413,413,413,413,4
|
|
20230714,143900,166740724,413,413,413,413,0
|
|
20230714,143800,166740724,413,413,413,413,0
|
|
20230714,143700,166740724,413,413,413,413,0
|
|
20230714,143600,166740724,413,413,413,413,0
|
|
20230714,143500,166740724,413,413,413,413,0
|
|
20230714,143400,166740724,413,413,413,413,0
|
|
20230714,143300,166740724,413,412,413,410,25904
|
|
20230714,143200,156109079,413,413,413,413,1000
|
|
20230714,143100,155696079,413,413,413,413,0
|
|
20230714,143000,155696079,413,413,413,413,500
|
|
20230714,142900,155489579,413,413,413,413,0
|
|
20230714,142800,155489579,413,413,413,413,105
|
|
20230714,142700,155446214,413,413,413,413,0
|
|
20230714,142600,155446214,413,413,413,413,0
|
|
20230714,142500,155446214,413,413,413,413,2
|
|
20230714,142400,155445388,413,413,413,413,0
|
|
20230714,142300,155445388,413,413,413,413,0
|
|
20230714,142200,155445388,413,413,413,413,0
|
|
20230714,142100,155445388,413,413,413,413,0
|
|
20230714,142000,155445388,413,413,413,413,0
|
|
20230714,141900,155445388,413,413,413,413,4
|
|
20230714,141800,155443736,413,413,413,413,9
|
|
20230714,141700,155440019,413,413,413,413,2
|
|
20230714,141600,155439193,411,413,413,411,24824
|
|
20230714,141500,145221265,413,414,414,413,29780
|
|
20230714,141400,132922114,414,414,414,414,10
|
|
20230714,141300,132917974,414,414,414,413,208
|
|
20230714,141200,132832062,413,413,413,413,0
|
|
20230714,141100,132832062,413,413,413,413,0
|
|
20230714,141000,132832062,413,413,413,413,0
|
|
20230714,140900,132832062,413,413,413,413,0
|
|
20230714,140800,132832062,413,413,413,413,0
|
|
20230714,140700,132832062,413,413,413,413,0
|
|
20230714,140600,132832062,413,413,413,413,50
|
|
20230714,140500,132811412,414,414,414,414,1
|
|
20230714,140400,132810998,414,414,414,414,0
|
|
20230714,140300,132810998,414,414,414,414,500
|
|
20230714,140200,132603998,414,414,414,414,0
|
|
20230714,140100,132603998,414,414,414,414,0
|
|
20230714,140000,132603998,414,414,414,414,0
|
|
20230714,135900,132603998,414,414,414,414,0
|
|
20230714,135800,132603998,414,414,414,414,0
|
|
20230714,135700,132603998,414,414,414,414,199
|
|
20230714,135600,132521612,414,414,414,414,13
|
|
20230714,135500,132516230,414,414,414,414,300
|
|
20230714,135400,132392030,414,414,414,414,0
|
|
20230714,135300,132392030,414,414,414,414,0
|
|
20230714,135200,132392030,414,414,414,414,0
|
|
20230714,135100,132392030,414,414,414,414,50
|
|
20230714,135000,132371330,414,414,414,414,0
|
|
20230714,134900,132371330,414,414,414,414,0
|
|
20230714,134800,132371330,414,414,414,414,0
|
|
20230714,134700,132371330,414,414,414,414,0
|
|
20230714,134600,132371330,414,414,414,414,0
|
|
20230714,134500,132371330,414,414,414,414,0
|
|
20230714,134400,132371330,414,414,414,414,0
|
|
20230714,134300,132371330,414,414,414,414,0
|
|
20230714,134200,132371330,414,414,414,414,0
|
|
20230714,134100,132371330,414,414,414,414,30
|
|
20230714,134000,132358910,414,414,414,414,0
|
|
20230714,133900,132358910,414,414,414,414,0
|
|
20230714,133800,132358910,414,414,414,414,1000
|
|
20230714,133700,131944910,415,415,415,415,0
|
|
20230714,133600,131944910,415,415,415,415,0
|
|
20230714,133500,131944910,415,415,415,415,5004
|
|
20230714,133400,129868250,415,415,415,415,0
|
|
20230714,133300,129868250,415,415,415,415,0
|
|
20230714,133200,129868250,415,415,415,415,7
|
|
20230714,133100,129865345,415,415,415,415,0
|
|
20230714,133000,129865345,415,415,415,415,0
|
|
20230714,132900,129865345,415,415,415,415,0
|
|
20230714,132800,129865345,415,415,415,415,74
|
|
20230714,132700,129834635,415,415,415,415,0
|
|
20230714,132600,129834635,415,415,415,415,0
|
|
20230714,132500,129834635,415,415,415,415,1
|
|
20230714,132400,129834220,415,415,415,415,0
|
|
20230714,132300,129834220,415,415,415,415,88
|
|
20230714,132200,129797700,415,415,415,415,0
|
|
20230714,132100,129797700,415,415,415,415,0
|
|
20230714,132000,129797700,415,415,415,415,0
|
|
20230714,131900,129797700,415,415,415,415,0
|
|
20230714,131800,129797700,415,415,415,415,0
|
|
20230714,131700,129797700,415,415,415,415,0
|
|
20230714,131600,129797700,415,415,415,415,2409
|
|
20230714,131500,128797965,413,413,413,413,0
|
|
20230714,131400,128797965,413,413,413,413,15
|
|
20230714,131300,128791770,415,415,415,415,0
|
|
20230714,131200,128791770,415,415,415,415,6
|
|
20230714,131100,128789280,413,413,413,413,84
|
|
20230714,131000,128754588,416,416,416,416,69
|
|
20230714,130900,128725884,416,416,416,416,1
|
|
20230714,130800,128725468,416,416,416,416,0
|
|
20230714,130700,128725468,416,413,416,413,3001
|
|
20230714,130600,127486052,413,414,414,413,214
|
|
20230714,130500,127397662,414,414,414,414,0
|
|
20230714,130400,127397662,414,414,414,414,0
|
|
20230714,130300,127397662,414,414,414,414,0
|
|
20230714,130200,127397662,414,414,414,414,2
|
|
20230714,130100,127396834,416,416,416,416,0
|
|
20230714,130000,127396834,416,416,416,416,0
|
|
20230714,125900,127396834,416,416,416,416,1010
|
|
20230714,125800,126976674,416,416,416,416,0
|
|
20230714,125700,126976674,416,416,416,416,264
|
|
20230714,125600,126866850,416,416,416,416,0
|
|
20230714,125500,126866850,416,416,416,416,2
|
|
20230714,125400,126866018,415,415,415,415,3
|
|
20230714,125300,126864773,416,416,416,416,1
|
|
20230714,125200,126864357,416,416,416,416,3002
|
|
20230714,125100,125615525,416,416,416,416,5001
|
|
20230714,125000,123535109,415,415,415,415,75
|
|
20230714,124900,123503984,415,414,415,414,1500
|
|
20230714,124800,122881485,415,415,415,415,0
|
|
20230714,124700,122881485,415,415,415,415,0
|
|
20230714,124600,122881485,415,414,415,414,5419
|
|
20230714,124500,120638018,414,414,414,414,0
|
|
20230714,124400,120638018,414,414,414,414,0
|
|
20230714,124300,120638018,414,414,414,414,0
|
|
20230714,124200,120638018,414,414,414,414,1887
|
|
20230714,124100,119856800,414,414,414,414,1
|
|
20230714,124000,119856386,414,414,414,414,0
|
|
20230714,123900,119856386,414,414,414,414,0
|
|
20230714,123800,119856386,414,414,414,414,0
|
|
20230714,123700,119856386,414,414,414,414,1
|
|
20230714,123600,119855972,412,412,412,412,0
|
|
20230714,123500,119855972,412,412,412,412,0
|
|
20230714,123400,119855972,412,412,412,412,0
|
|
20230714,123300,119855972,412,412,412,412,0
|
|
20230714,123200,119855972,412,412,412,412,0
|
|
20230714,123100,119855972,412,412,412,412,0
|
|
20230714,123000,119855972,412,412,412,412,632
|
|
20230714,122900,119595588,415,415,415,415,0
|
|
20230714,122800,119595588,415,415,415,415,0
|
|
20230714,122700,119595588,415,415,415,415,0
|
|
20230714,122600,119595588,415,415,415,415,0
|
|
20230714,122500,119595588,415,415,415,415,0
|
|
20230714,122400,119595588,415,415,415,415,0
|
|
20230714,122300,119595588,415,415,415,415,1
|
|
20230714,122200,119595173,414,414,414,414,0
|
|
20230714,122100,119595173,414,414,414,414,0
|
|
20230714,122000,119595173,414,414,414,414,0
|
|
20230714,121900,119595173,414,414,414,414,0
|
|
20230714,121800,119595173,414,414,414,414,91
|
|
20230714,121700,119557499,414,414,414,414,3910
|
|
20230714,121600,117938759,414,414,414,414,1216
|
|
20230714,121500,117435335,414,414,414,414,0
|
|
20230714,121400,117435335,414,414,414,414,4999
|
|
20230714,121300,115365749,413,413,413,413,0
|
|
20230714,121200,115365749,413,413,413,413,1
|
|
20230714,121100,115365336,413,413,413,413,0
|
|
20230714,121000,115365336,413,413,413,413,0
|
|
20230714,120900,115365336,413,414,414,413,14
|
|
20230714,120800,115359546,414,414,414,414,0
|
|
20230714,120700,115359546,414,414,414,414,0
|
|
20230714,120600,115359546,414,414,414,414,0
|
|
20230714,120500,115359546,414,414,414,414,0
|
|
20230714,120400,115359546,414,414,414,414,1
|
|
20230714,120300,115359132,411,411,411,411,0
|
|
20230714,120200,115359132,411,411,411,411,0
|
|
20230714,120100,115359132,411,412,412,411,168
|
|
20230714,120000,115289987,411,411,411,411,0
|
|
20230714,115900,115289987,411,411,411,411,0
|
|
20230714,115800,115289987,411,411,411,411,0
|
|
20230714,115700,115289987,411,412,412,411,5000
|
|
20230714,115600,113234803,411,411,411,411,0
|
|
20230714,115500,113234803,411,411,411,411,5000
|
|
20230714,115400,111179803,411,411,411,411,0
|
|
20230714,115300,111179803,411,411,411,411,0
|
|
20230714,115200,111179803,411,411,411,411,0
|
|
20230714,115100,111179803,411,411,411,411,0
|
|
20230714,115000,111179803,411,412,412,411,30000
|
|
20230714,114900,98849121,412,412,412,412,0
|
|
20230714,114800,98849121,412,412,412,412,0
|
|
20230714,114700,98849121,412,412,412,412,0
|
|
20230714,114600,98849121,412,413,413,412,20000
|
|
20230714,114500,90608423,413,413,413,413,12
|
|
20230714,114400,90603467,413,413,413,413,0
|
|
20230714,114300,90603467,413,413,413,413,0
|
|
20230714,114200,90603467,413,413,413,413,0
|
|
20230714,114100,90603467,413,413,413,413,0
|
|
20230714,114000,90603467,413,413,413,413,13198
|
|
20230714,113900,85152693,414,414,414,414,0
|
|
20230714,113800,85152693,414,414,414,414,4273
|
|
20230714,113700,83383671,414,414,414,414,0
|
|
20230714,113600,83383671,414,414,414,414,0
|
|
20230714,113500,83383671,414,414,414,414,0
|
|
20230714,113400,83383671,414,414,414,414,0
|
|
20230714,113300,83383671,414,414,414,414,1000
|
|
20230714,113200,82969671,415,415,415,415,20
|
|
20230714,113100,82961371,415,415,415,415,509
|
|
20230714,113000,82750136,415,415,415,415,2000
|
|
20230714,112900,81920136,415,415,415,415,0
|
|
20230714,112800,81920136,415,415,415,415,1961
|
|
20230714,112700,81106321,415,415,415,415,0
|
|
20230714,112600,81106321,415,415,415,415,0
|
|
20230714,112500,81106321,415,415,415,415,0
|
|
20230714,112400,81106321,415,415,415,415,0
|
|
20230714,112300,81106321,415,415,415,415,0
|
|
20230714,112200,81106321,415,415,415,415,10080
|
|
20230714,112100,76923121,414,414,414,414,0
|
|
20230714,112000,76923121,414,414,414,414,0
|
|
20230714,111900,76923121,414,414,414,414,1190
|
|
20230714,111800,76430461,414,414,414,414,1812
|
|
20230714,111700,75680293,414,414,414,414,835
|
|
20230714,111600,75334603,414,414,414,414,558
|
|
20230714,111500,75103591,415,415,415,415,0
|
|
20230714,111400,75103591,415,415,415,415,0
|
|
20230714,111300,75103591,415,415,415,415,2
|
|
20230714,111200,75102761,414,415,415,414,5022
|
|
20230714,111100,73023540,414,414,414,414,20000
|
|
20230714,111000,64743540,414,414,414,414,0
|
|
20230714,110900,64743540,414,414,414,414,10053
|
|
20230714,110800,60581598,415,415,415,415,0
|
|
20230714,110700,60581598,415,415,415,415,0
|
|
20230714,110600,60581598,415,415,415,415,4
|
|
20230714,110500,60579938,415,415,415,415,51
|
|
20230714,110400,60558773,415,415,415,415,954
|
|
20230714,110300,60162863,416,416,416,416,0
|
|
20230714,110200,60162863,416,416,416,416,12
|
|
20230714,110100,60157871,415,415,415,415,0
|
|
20230714,110000,60157871,415,415,415,415,0
|
|
20230714,105900,60157871,415,415,415,415,0
|
|
20230714,105800,60157871,415,415,415,415,0
|
|
20230714,105700,60157871,415,415,415,415,2
|
|
20230714,105600,60157041,416,416,416,416,0
|
|
20230714,105500,60157041,416,414,416,414,17
|
|
20230714,105400,60149986,413,413,413,413,4280
|
|
20230714,105300,58382346,413,413,413,413,1113
|
|
20230714,105200,57922677,415,415,415,415,0
|
|
20230714,105100,57922677,415,415,415,415,0
|
|
20230714,105000,57922677,415,415,415,415,300
|
|
20230714,104900,57798177,415,415,415,415,0
|
|
20230714,104800,57798177,415,415,415,415,0
|
|
20230714,104700,57798177,415,415,415,415,5
|
|
20230714,104600,57796102,415,415,415,415,0
|
|
20230714,104500,57796102,415,415,415,415,0
|
|
20230714,104400,57796102,415,415,415,415,0
|
|
20230714,104300,57796102,415,415,415,415,0
|
|
20230714,104200,57796102,415,414,415,414,8454
|
|
20230714,104100,54288756,414,414,414,414,0
|
|
20230714,104000,54288756,414,413,414,412,4830
|
|
20230714,103900,52297327,414,414,414,413,3060
|
|
20230714,103800,51033487,414,414,414,414,0
|
|
20230714,103700,51033487,414,414,414,414,0
|
|
20230714,103600,51033487,414,414,414,414,0
|
|
20230714,103500,51033487,414,414,414,414,0
|
|
20230714,103400,51033487,414,414,414,414,100
|
|
20230714,103300,50992087,413,413,413,413,0
|
|
20230714,103200,50992087,413,413,413,413,1000
|
|
20230714,103100,50579087,414,414,414,414,0
|
|
20230714,103000,50579087,414,414,414,414,1011
|
|
20230714,102900,50160533,413,413,413,413,319
|
|
20230714,102800,50028786,414,414,414,414,1
|
|
20230714,102700,50028372,414,414,414,414,0
|
|
20230714,102600,50028372,414,414,414,414,0
|
|
20230714,102500,50028372,414,414,414,414,0
|
|
20230714,102400,50028372,414,414,414,414,8
|
|
20230714,102300,50025060,414,414,414,414,0
|
|
20230714,102200,50025060,414,414,414,414,0
|
|
20230714,102100,50025060,414,414,414,414,0
|
|
20230714,102000,50025060,414,414,414,414,416
|
|
20230714,101900,49852836,414,414,414,414,7
|
|
20230714,101800,49849938,413,413,413,413,0
|
|
20230714,101700,49849938,413,413,413,413,0
|
|
20230714,101600,49849938,413,413,413,413,0
|
|
20230714,101500,49849938,413,413,413,413,0
|
|
20230714,101400,49849938,413,413,413,413,1
|
|
20230714,101300,49849525,414,414,414,414,0
|
|
20230714,101200,49849525,414,414,414,414,0
|
|
20230714,101100,49849525,414,414,414,414,10
|
|
20230714,101000,49845385,413,413,413,413,0
|
|
20230714,100900,49845385,413,413,413,413,0
|
|
20230714,100800,49845385,413,413,413,413,0
|
|
20230714,100700,49845385,413,413,413,413,2
|
|
20230714,100600,49844559,413,413,413,413,0
|
|
20230714,100500,49844559,413,413,413,413,248
|
|
20230714,100400,49742135,414,414,414,414,0
|
|
20230714,100300,49742135,414,414,414,414,0
|
|
20230714,100200,49742135,414,414,414,414,0
|
|
20230714,100100,49742135,414,414,414,414,0
|
|
20230714,100000,49742135,414,414,414,414,0
|
|
20230714,095900,49742135,414,414,414,414,0
|
|
20230714,095800,49742135,414,414,414,414,0
|
|
20230714,095700,49742135,414,414,414,414,4
|
|
20230714,095600,49740479,412,412,412,412,2200
|
|
20230714,095500,48834079,413,413,413,413,1886
|
|
20230714,095400,48055161,413,413,413,413,2978
|
|
20230714,095300,46825247,413,413,413,413,1000
|
|
20230714,095200,46412247,414,414,414,414,68
|
|
20230714,095100,46384095,414,414,414,414,591
|
|
20230714,095000,46139421,414,414,414,414,3428
|
|
20230714,094900,44720229,415,415,415,415,17
|
|
20230714,094800,44713174,414,414,414,414,14641
|
|
20230714,094700,38651800,415,415,415,415,12
|
|
20230714,094600,38646820,415,414,415,414,25002
|
|
20230714,094500,28295990,415,415,415,415,8460
|
|
20230714,094400,24785090,414,414,414,414,0
|
|
20230714,094300,24785090,414,414,414,414,0
|
|
20230714,094200,24785090,414,415,415,414,448
|
|
20230714,094100,24599614,414,414,414,414,0
|
|
20230714,094000,24599614,414,414,414,414,4000
|
|
20230714,093900,22943614,414,415,415,414,456
|
|
20230714,093800,22754820,414,415,415,414,6445
|
|
20230714,093700,20085173,415,415,415,415,3700
|
|
20230714,093600,18549673,415,415,415,415,524
|
|
20230714,093500,18332213,415,415,415,415,507
|
|
20230714,093400,18121808,415,415,415,415,2
|
|
20230714,093300,18120978,415,414,415,414,4
|
|
20230714,093200,18119319,415,415,415,414,5
|
|
20230714,093100,18117245,415,415,415,415,1210
|
|
20230714,093000,17615095,415,415,415,415,4
|
|
20230714,092900,17613435,415,414,415,414,7599
|
|
20230714,092800,14462449,415,415,415,414,5
|
|
20230714,092700,14460375,414,414,415,414,9
|
|
20230714,092600,14456643,415,414,416,414,6
|
|
20230714,092500,14454153,415,415,415,415,6293
|
|
20230714,092400,11842558,414,415,416,414,43
|
|
20230714,092300,11824684,415,415,415,415,34
|
|
20230714,092200,11810574,415,414,415,414,28
|
|
20230714,092100,11798955,415,415,416,414,14
|
|
20230714,092000,11793143,414,414,414,414,0
|
|
20230714,091900,11793143,414,414,414,414,0
|
|
20230714,091800,11793143,414,414,414,414,0
|
|
20230714,091700,11793143,414,414,414,414,7000
|
|
20230714,091600,8895143,415,414,415,414,2
|
|
20230714,091500,8894314,415,415,415,415,0
|
|
20230714,091400,8894314,415,416,416,415,3
|
|
20230714,091300,8893068,415,414,415,414,4371
|
|
20230714,091200,7081329,413,414,414,413,8000
|
|
20230714,091100,3777017,416,415,416,415,241
|
|
20230714,091000,3677001,415,415,415,415,10
|
|
20230714,090900,3672851,416,416,416,416,1
|
|
20230714,090800,3672435,418,418,418,418,0
|
|
20230714,090700,3672435,418,418,418,418,0
|
|
20230714,090600,3672435,418,416,418,416,3
|
|
20230714,090500,3671185,413,416,416,413,2657
|
|
20230714,090400,2570326,419,419,419,419,0
|
|
20230714,090300,2570326,419,418,419,418,503
|
|
20230714,090200,2360069,418,417,418,417,1101
|
|
20230714,090100,1899852,417,417,417,417,551
|
|
20230714,090000,1670085,417,417,417,417,4005
|