600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185700,105518149,415,415,415,415,8382
|
|
20230717,185600,105518149,415,415,415,415,0
|
|
20230717,185500,105518149,415,415,415,415,0
|
|
20230717,185400,105518149,415,415,415,415,0
|
|
20230717,185300,105518149,415,415,415,415,0
|
|
20230717,185200,105518149,415,415,415,415,0
|
|
20230717,185100,105518149,415,415,415,415,0
|
|
20230717,185000,105518149,415,415,415,415,0
|
|
20230717,184900,105518149,415,415,415,415,0
|
|
20230717,184800,105518149,415,415,415,415,0
|
|
20230717,184700,105518149,415,415,415,415,0
|
|
20230717,184600,105518149,415,415,415,415,0
|
|
20230717,184500,105518149,415,415,415,415,0
|
|
20230717,184400,105518149,415,415,415,415,0
|
|
20230717,184300,105518149,415,415,415,415,0
|
|
20230717,184200,105518149,415,415,415,415,0
|
|
20230717,184100,105518149,415,415,415,415,0
|
|
20230717,184000,105518149,415,415,415,415,0
|
|
20230717,183900,105518149,415,415,415,415,0
|
|
20230717,183800,105518149,415,415,415,415,0
|
|
20230717,183700,105518149,415,415,415,415,0
|
|
20230717,183600,105518149,415,415,415,415,0
|
|
20230717,183500,105518149,415,415,415,415,0
|
|
20230717,183400,105518149,415,415,415,415,0
|
|
20230717,183300,105518149,415,415,415,415,0
|
|
20230717,183200,105518149,415,415,415,415,0
|
|
20230717,183100,105518149,415,415,415,415,0
|
|
20230717,183000,105518149,415,415,415,415,0
|
|
20230717,182900,105518149,415,415,415,415,0
|
|
20230717,182800,105518149,415,415,415,415,0
|
|
20230717,182700,105518149,415,415,415,415,8382
|
|
20230717,182600,105518149,415,415,415,415,0
|
|
20230717,182500,105518149,415,415,415,415,0
|
|
20230717,182400,105518149,415,415,415,415,0
|
|
20230717,182300,105518149,415,415,415,415,0
|
|
20230717,182200,105518149,415,415,415,415,0
|
|
20230717,182100,105518149,415,415,415,415,0
|
|
20230717,182000,105518149,415,415,415,415,0
|
|
20230717,181900,105518149,415,415,415,415,0
|
|
20230717,181800,105518149,415,415,415,415,0
|
|
20230717,181700,105518149,415,415,415,415,0
|
|
20230717,181600,105518149,415,415,415,415,0
|
|
20230717,181500,105518149,415,415,415,415,0
|
|
20230717,181400,105518149,415,415,415,415,0
|
|
20230717,181300,105518149,415,415,415,415,0
|
|
20230717,181200,105518149,415,415,415,415,0
|
|
20230717,181100,105518149,415,415,415,415,0
|
|
20230717,181000,105518149,415,415,415,415,0
|
|
20230717,180900,105518149,415,415,415,415,0
|
|
20230717,180800,105518149,415,415,415,415,0
|
|
20230717,180700,105518149,415,415,415,415,0
|
|
20230717,180600,105518149,415,415,415,415,0
|
|
20230717,180500,105518149,415,415,415,415,0
|
|
20230717,180400,105518149,415,415,415,415,0
|
|
20230717,180300,105518149,415,415,415,415,0
|
|
20230717,180200,105518149,415,415,415,415,0
|
|
20230717,180100,105518149,415,415,415,415,0
|
|
20230717,180000,105518149,415,415,415,415,0
|
|
20230717,175900,105518149,415,415,415,415,0
|
|
20230717,175800,105518149,415,415,415,415,0
|
|
20230717,175700,105518149,415,415,415,415,8382
|
|
20230717,175600,105518149,415,415,415,415,0
|
|
20230717,175500,105518149,415,415,415,415,0
|
|
20230717,175400,105518149,415,415,415,415,0
|
|
20230717,175300,105518149,415,415,415,415,0
|
|
20230717,175200,105518149,415,415,415,415,0
|
|
20230717,175100,105518149,415,415,415,415,0
|
|
20230717,175000,105518149,415,415,415,415,0
|
|
20230717,174900,105518149,415,415,415,415,0
|
|
20230717,174800,105518149,415,415,415,415,0
|
|
20230717,174700,105518149,415,415,415,415,0
|
|
20230717,174600,105518149,415,415,415,415,0
|
|
20230717,174500,105518149,415,415,415,415,0
|
|
20230717,174400,105518149,415,415,415,415,0
|
|
20230717,174300,105518149,415,415,415,415,0
|
|
20230717,174200,105518149,415,415,415,415,0
|
|
20230717,174100,105518149,415,415,415,415,0
|
|
20230717,174000,105518149,415,415,415,415,0
|
|
20230717,173900,105518149,415,415,415,415,0
|
|
20230717,173800,105518149,415,415,415,415,0
|
|
20230717,173700,105518149,415,415,415,415,0
|
|
20230717,173600,105518149,415,415,415,415,0
|
|
20230717,173500,105518149,415,415,415,415,0
|
|
20230717,173400,105518149,415,415,415,415,0
|
|
20230717,173300,105518149,415,415,415,415,0
|
|
20230717,173200,105518149,415,415,415,415,0
|
|
20230717,173100,105518149,415,415,415,415,0
|
|
20230717,173000,105518149,415,415,415,415,0
|
|
20230717,172900,105518149,415,415,415,415,0
|
|
20230717,172800,105518149,415,415,415,415,0
|
|
20230717,172700,105518149,415,415,415,415,8382
|
|
20230717,172600,105518149,415,415,415,415,0
|
|
20230717,172500,105518149,415,415,415,415,0
|
|
20230717,172400,105518149,415,415,415,415,0
|
|
20230717,172300,105518149,415,415,415,415,0
|
|
20230717,172200,105518149,415,415,415,415,0
|
|
20230717,172100,105518149,415,415,415,415,0
|
|
20230717,172000,105518149,415,415,415,415,0
|
|
20230717,171900,105518149,415,415,415,415,0
|
|
20230717,171800,105518149,415,415,415,415,0
|
|
20230717,171700,105518149,415,415,415,415,0
|
|
20230717,171600,105518149,415,415,415,415,0
|
|
20230717,171500,105518149,415,415,415,415,0
|
|
20230717,171400,105518149,415,415,415,415,0
|
|
20230717,171300,105518149,415,415,415,415,0
|
|
20230717,171200,105518149,415,415,415,415,0
|
|
20230717,171100,105518149,415,415,415,415,0
|
|
20230717,171000,105518149,415,415,415,415,0
|
|
20230717,170900,105518149,415,415,415,415,0
|
|
20230717,170800,105518149,415,415,415,415,0
|
|
20230717,170700,105518149,415,415,415,415,0
|
|
20230717,170600,105518149,415,415,415,415,0
|
|
20230717,170500,105518149,415,415,415,415,0
|
|
20230717,170400,105518149,415,415,415,415,0
|
|
20230717,170300,105518149,415,415,415,415,0
|
|
20230717,170200,105518149,415,415,415,415,0
|
|
20230717,170100,105518149,415,415,415,415,0
|
|
20230717,170000,105518149,415,415,415,415,0
|
|
20230717,165900,105518149,415,415,415,415,0
|
|
20230717,165800,105518149,415,415,415,415,0
|
|
20230717,165700,105518149,415,415,415,415,8382
|
|
20230717,165600,105518149,415,415,415,415,0
|
|
20230717,165500,105518149,415,415,415,415,0
|
|
20230717,165400,105518149,415,415,415,415,0
|
|
20230717,165300,105518149,415,415,415,415,0
|
|
20230717,165200,105518149,415,415,415,415,0
|
|
20230717,165100,105518149,415,415,415,415,0
|
|
20230717,165000,105518149,415,415,415,415,0
|
|
20230717,164900,105518149,415,415,415,415,0
|
|
20230717,164800,105518149,415,415,415,415,0
|
|
20230717,164700,105518149,415,415,415,415,0
|
|
20230717,164600,105518149,415,415,415,415,0
|
|
20230717,164500,105518149,415,415,415,415,0
|
|
20230717,164400,105518149,415,415,415,415,0
|
|
20230717,164300,105518149,415,415,415,415,0
|
|
20230717,164200,105518149,415,415,415,415,0
|
|
20230717,164100,105518149,415,415,415,415,0
|
|
20230717,164000,105518149,415,415,415,415,0
|
|
20230717,163900,105518149,415,415,415,415,0
|
|
20230717,163800,105518149,415,415,415,415,0
|
|
20230717,163700,105518149,415,415,415,415,0
|
|
20230717,163600,105518149,415,415,415,415,0
|
|
20230717,163500,105518149,415,415,415,415,0
|
|
20230717,163400,105518149,415,415,415,415,0
|
|
20230717,163300,105518149,415,415,415,415,0
|
|
20230717,163200,105518149,415,415,415,415,0
|
|
20230717,163100,105518149,415,415,415,415,0
|
|
20230717,163000,105518149,415,415,415,415,0
|
|
20230717,162900,105518149,415,415,415,415,0
|
|
20230717,162800,105518149,415,415,415,415,0
|
|
20230717,162700,105518149,415,415,415,415,8382
|
|
20230717,162600,105518149,415,415,415,415,0
|
|
20230717,162500,105518149,415,415,415,415,0
|
|
20230717,162400,105518149,415,415,415,415,0
|
|
20230717,162300,105518149,415,415,415,415,0
|
|
20230717,162200,105518149,415,415,415,415,0
|
|
20230717,162100,105518149,415,415,415,415,0
|
|
20230717,162000,105518149,415,415,415,415,0
|
|
20230717,161900,105518149,415,415,415,415,0
|
|
20230717,161800,105518149,415,415,415,415,0
|
|
20230717,161700,105518149,415,415,415,415,0
|
|
20230717,161600,105518149,415,415,415,415,0
|
|
20230717,161500,105518149,415,415,415,415,0
|
|
20230717,161400,105518149,415,415,415,415,0
|
|
20230717,161300,105518149,415,415,415,415,0
|
|
20230717,161200,105518149,415,415,415,415,0
|
|
20230717,161100,105518149,415,415,415,415,0
|
|
20230717,161000,105518149,415,415,415,415,0
|
|
20230717,160900,105518149,415,415,415,415,0
|
|
20230717,160800,105518149,415,415,415,415,0
|
|
20230717,160700,105518149,415,415,415,415,0
|
|
20230717,160600,105518149,415,415,415,415,0
|
|
20230717,160500,105518149,415,415,415,415,0
|
|
20230717,160400,105518149,415,415,415,415,0
|
|
20230717,160300,105518149,415,415,415,415,0
|
|
20230717,160200,105518149,415,415,415,415,0
|
|
20230717,160100,105518149,415,415,415,415,0
|
|
20230717,160000,105518149,415,415,415,415,0
|
|
20230717,155900,105518149,415,415,415,415,0
|
|
20230717,155800,105518149,415,415,415,415,0
|
|
20230717,155700,105518149,415,415,415,415,8382
|
|
20230717,155600,105518149,415,415,415,415,0
|
|
20230717,155500,105518149,415,415,415,415,0
|
|
20230717,155400,105518149,415,415,415,415,0
|
|
20230717,155300,105518149,415,415,415,415,0
|
|
20230717,155200,105518149,415,415,415,415,0
|
|
20230717,155100,105518149,415,415,415,415,0
|
|
20230717,155000,105518149,415,415,415,415,0
|
|
20230717,154900,105518149,415,415,415,415,0
|
|
20230717,154800,105518149,415,415,415,415,0
|
|
20230717,154700,105518149,415,415,415,415,0
|
|
20230717,154600,105518149,415,415,415,415,0
|
|
20230717,154500,105518149,415,415,415,415,0
|
|
20230717,154400,105518149,415,415,415,415,0
|
|
20230717,154300,105518149,415,415,415,415,0
|
|
20230717,154200,105518149,415,415,415,415,0
|
|
20230717,154100,105518149,415,415,415,415,0
|
|
20230717,154000,105518149,415,415,415,415,0
|
|
20230717,153900,105518149,415,415,415,415,0
|
|
20230717,153800,105518149,415,415,415,415,0
|
|
20230717,153700,105518149,415,415,415,415,0
|
|
20230717,153600,105518149,415,415,415,415,0
|
|
20230717,153500,105518149,415,415,415,415,0
|
|
20230717,153400,105518149,415,415,415,415,0
|
|
20230717,153300,105518149,415,415,415,415,0
|
|
20230717,153200,105518149,415,415,415,415,0
|
|
20230717,153100,105518149,415,415,415,415,0
|
|
20230717,153000,105518149,415,415,415,415,8382
|
|
20230717,152900,102039619,415,415,415,415,0
|
|
20230717,152800,102039619,415,415,415,415,0
|
|
20230717,152700,102039619,415,415,415,415,0
|
|
20230717,152600,102039619,415,415,415,415,0
|
|
20230717,152500,102039619,415,415,415,415,0
|
|
20230717,152400,102039619,415,415,415,415,0
|
|
20230717,152300,102039619,415,415,415,415,0
|
|
20230717,152200,102039619,415,415,415,415,0
|
|
20230717,152100,102039619,415,415,415,415,0
|
|
20230717,152000,102039619,415,415,415,415,0
|
|
20230717,151900,102039619,415,414,415,414,155
|
|
20230717,151800,101975310,414,414,414,414,0
|
|
20230717,151700,101975310,414,414,414,414,0
|
|
20230717,151600,101975310,414,414,414,414,0
|
|
20230717,151500,101975310,414,414,414,414,32
|
|
20230717,151400,101962062,414,414,414,414,97
|
|
20230717,151300,101921904,414,415,415,414,161
|
|
20230717,151200,101855247,415,415,415,415,0
|
|
20230717,151100,101855247,415,415,415,415,0
|
|
20230717,151000,101855247,415,415,415,415,0
|
|
20230717,150900,101855247,415,415,415,415,6
|
|
20230717,150800,101852757,415,414,415,414,4
|
|
20230717,150700,101851099,415,415,415,414,38
|
|
20230717,150600,101835330,415,415,415,415,3
|
|
20230717,150500,101834085,412,412,412,412,0
|
|
20230717,150400,101834085,412,414,414,412,3851
|
|
20230717,150300,100247469,415,415,415,415,0
|
|
20230717,150200,100247469,415,415,415,415,0
|
|
20230717,150100,100247469,415,415,415,415,0
|
|
20230717,150000,100247469,415,415,415,415,0
|
|
20230717,145900,100247469,415,413,415,412,18
|
|
20230717,145800,100240022,414,413,414,412,8
|
|
20230717,145700,100236718,415,415,415,415,1
|
|
20230717,145600,100236303,413,413,413,413,1
|
|
20230717,145500,100235890,412,414,414,412,7344
|
|
20230717,145400,97210157,415,415,415,415,251
|
|
20230717,145300,97105992,416,416,416,416,19
|
|
20230717,145200,97098088,416,416,416,416,0
|
|
20230717,145100,97098088,416,416,416,416,0
|
|
20230717,145000,97098088,416,416,416,416,0
|
|
20230717,144900,97098088,416,415,416,415,4
|
|
20230717,144800,97096427,415,415,415,415,1
|
|
20230717,144700,97096012,416,413,416,412,14
|
|
20230717,144600,97090207,416,413,416,413,28
|
|
20230717,144500,97078586,412,413,414,412,4
|
|
20230717,144400,97076934,412,412,412,412,3001
|
|
20230717,144300,95840522,412,415,416,412,4325
|
|
20230717,144200,94058442,414,414,414,414,16
|
|
20230717,144100,94051818,416,416,416,416,0
|
|
20230717,144000,94051818,416,416,416,416,0
|
|
20230717,143900,94051818,416,416,416,416,0
|
|
20230717,143800,94051818,416,416,416,416,0
|
|
20230717,143700,94051818,416,416,416,416,0
|
|
20230717,143600,94051818,416,416,416,416,0
|
|
20230717,143500,94051818,416,416,416,416,1
|
|
20230717,143400,94051402,412,414,414,412,6507
|
|
20230717,143300,91370150,417,417,417,417,1
|
|
20230717,143200,91369733,414,414,414,414,1
|
|
20230717,143100,91369319,413,413,413,413,4900
|
|
20230717,143000,89345619,417,417,417,417,0
|
|
20230717,142900,89345619,417,417,417,417,0
|
|
20230717,142800,89345619,417,417,417,417,0
|
|
20230717,142700,89345619,417,417,417,417,0
|
|
20230717,142600,89345619,417,417,417,417,0
|
|
20230717,142500,89345619,417,417,417,417,0
|
|
20230717,142400,89345619,417,417,417,417,0
|
|
20230717,142300,89345619,417,415,417,413,5365
|
|
20230717,142200,87124581,417,417,417,417,0
|
|
20230717,142100,87124581,417,417,417,417,0
|
|
20230717,142000,87124581,417,417,417,417,0
|
|
20230717,141900,87124581,417,417,417,417,0
|
|
20230717,141800,87124581,417,417,417,417,0
|
|
20230717,141700,87124581,417,417,417,417,1
|
|
20230717,141600,87124164,414,414,414,414,224
|
|
20230717,141500,87031428,417,417,417,417,1
|
|
20230717,141400,87031011,414,414,414,414,0
|
|
20230717,141300,87031011,414,414,414,414,0
|
|
20230717,141200,87031011,414,414,414,414,0
|
|
20230717,141100,87031011,414,414,414,414,0
|
|
20230717,141000,87031011,414,414,414,414,0
|
|
20230717,140900,87031011,414,414,414,414,0
|
|
20230717,140800,87031011,414,414,414,414,0
|
|
20230717,140700,87031011,414,414,414,414,0
|
|
20230717,140600,87031011,414,414,414,414,469
|
|
20230717,140500,86836845,414,414,414,414,1000
|
|
20230717,140400,86422845,417,417,417,417,0
|
|
20230717,140300,86422845,417,417,417,417,0
|
|
20230717,140200,86422845,417,416,417,416,7000
|
|
20230717,140100,83505832,414,415,415,414,3412
|
|
20230717,140000,82093263,414,414,414,414,0
|
|
20230717,135900,82093263,414,414,414,414,0
|
|
20230717,135800,82093263,414,414,414,414,0
|
|
20230717,135700,82093263,414,414,414,414,1
|
|
20230717,135600,82092849,416,416,416,416,0
|
|
20230717,135500,82092849,416,415,416,415,1719
|
|
20230717,135400,81379462,414,414,414,414,283
|
|
20230717,135300,81262300,414,414,414,414,382
|
|
20230717,135200,81104152,414,414,414,414,0
|
|
20230717,135100,81104152,414,414,414,414,0
|
|
20230717,135000,81104152,414,414,414,414,1
|
|
20230717,134900,81103738,413,413,413,413,0
|
|
20230717,134800,81103738,413,413,413,413,11000
|
|
20230717,134700,76560738,414,414,414,414,1334
|
|
20230717,134600,76008462,415,415,415,415,0
|
|
20230717,134500,76008462,415,415,415,415,0
|
|
20230717,134400,76008462,415,415,415,415,0
|
|
20230717,134300,76008462,415,415,415,415,0
|
|
20230717,134200,76008462,415,415,415,415,0
|
|
20230717,134100,76008462,415,415,415,415,0
|
|
20230717,134000,76008462,415,415,415,415,14
|
|
20230717,133900,76002652,414,414,414,414,7
|
|
20230717,133800,75999754,414,414,414,414,0
|
|
20230717,133700,75999754,414,414,414,414,1000
|
|
20230717,133600,75585754,415,415,415,415,0
|
|
20230717,133500,75585754,415,415,415,415,0
|
|
20230717,133400,75585754,415,415,415,415,0
|
|
20230717,133300,75585754,415,415,415,415,0
|
|
20230717,133200,75585754,415,415,415,415,0
|
|
20230717,133100,75585754,415,415,415,415,61
|
|
20230717,133000,75560439,415,415,415,415,0
|
|
20230717,132900,75560439,415,415,415,415,0
|
|
20230717,132800,75560439,415,415,415,415,0
|
|
20230717,132700,75560439,415,415,415,415,0
|
|
20230717,132600,75560439,415,415,415,415,2
|
|
20230717,132500,75559609,414,414,414,414,5
|
|
20230717,132400,75557539,414,414,414,414,2
|
|
20230717,132300,75556711,415,415,415,415,0
|
|
20230717,132200,75556711,415,415,415,415,0
|
|
20230717,132100,75556711,415,415,415,415,0
|
|
20230717,132000,75556711,415,415,415,415,204
|
|
20230717,131900,75472051,415,415,415,415,1
|
|
20230717,131800,75471636,414,414,414,414,0
|
|
20230717,131700,75471636,414,414,414,414,2000
|
|
20230717,131600,74643636,416,416,416,416,0
|
|
20230717,131500,74643636,416,416,416,416,0
|
|
20230717,131400,74643636,416,415,416,415,2
|
|
20230717,131300,74642805,414,416,416,414,5010
|
|
20230717,131200,72562901,417,417,417,417,0
|
|
20230717,131100,72562901,417,417,417,417,3000
|
|
20230717,131000,71311901,416,416,416,416,739
|
|
20230717,130900,71004477,416,416,416,416,1260
|
|
20230717,130800,70480317,417,417,417,417,0
|
|
20230717,130700,70480317,417,417,417,417,0
|
|
20230717,130600,70480317,417,417,417,417,0
|
|
20230717,130500,70480317,417,416,417,416,12
|
|
20230717,130400,70475314,417,417,417,417,0
|
|
20230717,130300,70475314,417,417,417,417,0
|
|
20230717,130200,70475314,417,417,417,417,1
|
|
20230717,130100,70474897,417,417,417,417,0
|
|
20230717,130000,70474897,417,417,417,417,0
|
|
20230717,125900,70474897,417,417,417,417,0
|
|
20230717,125800,70474897,417,417,417,417,0
|
|
20230717,125700,70474897,417,417,417,417,0
|
|
20230717,125600,70474897,417,417,417,417,1
|
|
20230717,125500,70474480,415,416,416,415,4067
|
|
20230717,125400,68784072,418,418,418,418,0
|
|
20230717,125300,68784072,418,418,418,418,1
|
|
20230717,125200,68783654,415,415,415,415,0
|
|
20230717,125100,68783654,415,415,415,415,0
|
|
20230717,125000,68783654,415,415,415,415,61
|
|
20230717,124900,68758339,416,416,416,416,0
|
|
20230717,124800,68758339,416,416,416,416,3697
|
|
20230717,124700,67220387,417,417,417,417,1500
|
|
20230717,124600,66594887,418,418,418,418,0
|
|
20230717,124500,66594887,418,418,418,418,3
|
|
20230717,124400,66593633,418,418,418,418,0
|
|
20230717,124300,66593633,418,418,418,415,4987
|
|
20230717,124200,64516923,417,417,417,417,1500
|
|
20230717,124100,63891423,417,417,417,417,3001
|
|
20230717,124000,62640006,418,419,419,418,2
|
|
20230717,123900,62639169,419,419,419,419,1
|
|
20230717,123800,62638750,419,419,419,419,0
|
|
20230717,123700,62638750,419,419,419,419,1
|
|
20230717,123600,62638331,417,417,417,417,53
|
|
20230717,123500,62616230,420,420,420,420,0
|
|
20230717,123400,62616230,420,419,420,419,5619
|
|
20230717,123300,60260199,419,419,419,419,65
|
|
20230717,123200,60232964,419,419,419,419,26
|
|
20230717,123100,60222070,419,419,419,419,24
|
|
20230717,123000,60212014,419,418,419,418,4486
|
|
20230717,122900,58336855,418,418,418,418,200
|
|
20230717,122800,58253255,418,418,418,418,0
|
|
20230717,122700,58253255,418,417,418,417,3988
|
|
20230717,122600,56586272,416,416,416,416,0
|
|
20230717,122500,56586272,416,417,418,416,2104
|
|
20230717,122400,55706803,416,417,418,416,7
|
|
20230717,122300,55703884,416,418,418,416,51
|
|
20230717,122200,55682578,418,417,418,417,3002
|
|
20230717,122100,54430436,417,416,417,416,2
|
|
20230717,122000,54429603,416,417,417,416,474
|
|
20230717,121900,54231946,416,417,417,416,151
|
|
20230717,121800,54168989,416,416,416,416,1
|
|
20230717,121700,54168573,417,417,417,416,2922
|
|
20230717,121600,52950102,416,417,417,416,442
|
|
20230717,121500,52765798,416,416,417,415,3751
|
|
20230717,121400,51205283,416,416,416,415,201
|
|
20230717,121300,51121669,416,415,416,415,42195
|
|
20230717,121200,33610743,414,414,415,414,3
|
|
20230717,121100,33609500,415,415,415,415,800
|
|
20230717,121000,33277500,415,415,415,414,426
|
|
20230717,120900,33100720,415,414,415,414,13
|
|
20230717,120800,33095337,415,415,415,415,0
|
|
20230717,120700,33095337,415,415,415,415,0
|
|
20230717,120600,33095337,415,415,415,415,209
|
|
20230717,120500,33008602,415,415,415,415,0
|
|
20230717,120400,33008602,415,413,415,413,2001
|
|
20230717,120300,32182187,415,415,415,415,0
|
|
20230717,120200,32182187,415,415,415,414,5
|
|
20230717,120100,32180113,413,413,415,413,947
|
|
20230717,120000,31789000,415,415,415,415,0
|
|
20230717,115900,31789000,415,414,415,414,598
|
|
20230717,115800,31541427,414,414,414,414,0
|
|
20230717,115700,31541427,414,414,414,414,0
|
|
20230717,115600,31541427,414,414,414,414,3
|
|
20230717,115500,31540185,414,414,414,414,0
|
|
20230717,115400,31540185,414,414,414,414,21
|
|
20230717,115300,31531491,414,414,414,414,1
|
|
20230717,115200,31531077,415,415,415,415,0
|
|
20230717,115100,31531077,415,415,415,415,0
|
|
20230717,115000,31531077,415,415,415,415,0
|
|
20230717,114900,31531077,415,415,415,415,0
|
|
20230717,114800,31531077,415,415,415,415,0
|
|
20230717,114700,31531077,415,415,415,415,0
|
|
20230717,114600,31531077,415,415,415,415,3
|
|
20230717,114500,31529832,415,415,415,415,0
|
|
20230717,114400,31529832,415,415,415,415,0
|
|
20230717,114300,31529832,415,415,415,415,11
|
|
20230717,114200,31525267,415,415,415,415,0
|
|
20230717,114100,31525267,415,415,415,415,0
|
|
20230717,114000,31525267,415,415,415,415,0
|
|
20230717,113900,31525267,415,415,415,415,0
|
|
20230717,113800,31525267,415,415,415,415,0
|
|
20230717,113700,31525267,415,415,415,415,10
|
|
20230717,113600,31521117,415,415,415,415,0
|
|
20230717,113500,31521117,415,415,415,415,0
|
|
20230717,113400,31521117,415,415,415,415,0
|
|
20230717,113300,31521117,415,415,415,415,0
|
|
20230717,113200,31521117,415,415,415,415,0
|
|
20230717,113100,31521117,415,415,415,415,58
|
|
20230717,113000,31497047,415,415,415,415,0
|
|
20230717,112900,31497047,415,415,415,415,0
|
|
20230717,112800,31497047,415,415,415,415,7
|
|
20230717,112700,31494142,416,416,416,416,0
|
|
20230717,112600,31494142,416,416,416,416,1
|
|
20230717,112500,31493726,415,415,415,415,0
|
|
20230717,112400,31493726,415,415,415,415,0
|
|
20230717,112300,31493726,415,415,415,415,1
|
|
20230717,112200,31493311,416,416,416,415,28
|
|
20230717,112100,31481671,415,416,416,415,83
|
|
20230717,112000,31447154,416,415,416,413,143
|
|
20230717,111900,31388049,416,416,416,416,1
|
|
20230717,111800,31387633,416,416,416,416,1
|
|
20230717,111700,31387217,416,415,416,415,146
|
|
20230717,111600,31326625,415,413,415,413,7000
|
|
20230717,111500,28425649,412,412,412,412,0
|
|
20230717,111400,28425649,412,412,412,412,0
|
|
20230717,111300,28425649,412,412,412,412,0
|
|
20230717,111200,28425649,412,412,412,412,70
|
|
20230717,111100,28396809,412,412,412,412,0
|
|
20230717,111000,28396809,412,412,412,412,0
|
|
20230717,110900,28396809,412,412,412,412,0
|
|
20230717,110800,28396809,412,412,412,412,0
|
|
20230717,110700,28396809,412,412,412,412,0
|
|
20230717,110600,28396809,412,412,412,412,0
|
|
20230717,110500,28396809,412,412,412,412,0
|
|
20230717,110400,28396809,412,412,412,412,0
|
|
20230717,110300,28396809,412,412,412,412,0
|
|
20230717,110200,28396809,412,412,412,412,3574
|
|
20230717,110100,26924321,412,412,412,412,0
|
|
20230717,110000,26924321,412,412,412,412,0
|
|
20230717,105900,26924321,412,412,412,412,0
|
|
20230717,105800,26924321,412,414,414,412,97
|
|
20230717,105700,26884355,412,412,412,412,0
|
|
20230717,105600,26884355,412,412,412,412,40
|
|
20230717,105500,26867875,413,413,413,413,0
|
|
20230717,105400,26867875,413,413,413,413,0
|
|
20230717,105300,26867875,413,413,413,413,2
|
|
20230717,105200,26867049,413,413,413,413,0
|
|
20230717,105100,26867049,413,413,413,413,1
|
|
20230717,105000,26866636,413,413,413,413,1
|
|
20230717,104900,26866223,412,412,412,412,1
|
|
20230717,104800,26865811,412,412,412,412,0
|
|
20230717,104700,26865811,412,412,412,412,1
|
|
20230717,104600,26865399,412,412,412,412,300
|
|
20230717,104500,26741799,413,413,413,413,1
|
|
20230717,104400,26741386,414,414,414,414,0
|
|
20230717,104300,26741386,414,414,414,414,0
|
|
20230717,104200,26741386,414,414,414,414,0
|
|
20230717,104100,26741386,414,414,414,414,0
|
|
20230717,104000,26741386,414,414,414,414,0
|
|
20230717,103900,26741386,414,414,414,414,0
|
|
20230717,103800,26741386,414,414,414,414,1
|
|
20230717,103700,26740972,411,411,411,411,0
|
|
20230717,103600,26740972,411,411,411,411,0
|
|
20230717,103500,26740972,411,411,411,411,0
|
|
20230717,103400,26740972,411,411,411,411,0
|
|
20230717,103300,26740972,411,411,411,411,0
|
|
20230717,103200,26740972,411,411,411,411,0
|
|
20230717,103100,26740972,411,411,411,411,231
|
|
20230717,103000,26646031,412,412,412,412,0
|
|
20230717,102900,26646031,412,412,412,412,2
|
|
20230717,102800,26645207,414,413,414,413,3
|
|
20230717,102700,26643966,413,413,414,413,1505
|
|
20230717,102600,26022400,413,413,413,413,0
|
|
20230717,102500,26022400,413,412,413,412,4
|
|
20230717,102400,26020751,411,411,411,411,0
|
|
20230717,102300,26020751,411,411,411,411,89
|
|
20230717,102200,25984172,411,411,411,411,0
|
|
20230717,102100,25984172,411,412,412,411,1448
|
|
20230717,102000,25387597,412,412,412,412,0
|
|
20230717,101900,25387597,412,412,412,412,10
|
|
20230717,101800,25383477,411,411,411,411,0
|
|
20230717,101700,25383477,411,411,411,411,0
|
|
20230717,101600,25383477,411,411,411,411,0
|
|
20230717,101500,25383477,411,411,411,411,0
|
|
20230717,101400,25383477,411,411,411,411,1880
|
|
20230717,101300,24610797,411,412,412,411,401
|
|
20230717,101200,24445985,412,412,412,412,100
|
|
20230717,101100,24404785,410,410,410,410,0
|
|
20230717,101000,24404785,410,410,410,410,0
|
|
20230717,100900,24404785,410,410,410,410,0
|
|
20230717,100800,24404785,410,410,410,410,0
|
|
20230717,100700,24404785,410,411,411,410,10000
|
|
20230717,100600,20303511,412,412,412,412,0
|
|
20230717,100500,20303511,412,412,412,412,48
|
|
20230717,100400,20283735,411,411,411,411,0
|
|
20230717,100300,20283735,411,411,411,411,0
|
|
20230717,100200,20283735,411,411,411,411,0
|
|
20230717,100100,20283735,411,411,411,411,0
|
|
20230717,100000,20283735,411,411,411,411,0
|
|
20230717,095900,20283735,411,411,411,411,0
|
|
20230717,095800,20283735,411,411,411,411,120
|
|
20230717,095700,20234415,411,411,411,411,0
|
|
20230717,095600,20234415,411,411,411,411,9
|
|
20230717,095500,20230716,410,410,410,410,0
|
|
20230717,095400,20230716,410,410,410,410,0
|
|
20230717,095300,20230716,410,410,410,410,5500
|
|
20230717,095200,17975716,410,410,410,410,378
|
|
20230717,095100,17820736,411,411,411,411,1000
|
|
20230717,095000,17409736,411,411,411,411,0
|
|
20230717,094900,17409736,411,411,411,411,1000
|
|
20230717,094800,16998736,412,412,412,412,0
|
|
20230717,094700,16998736,412,412,412,412,0
|
|
20230717,094600,16998736,412,412,412,412,0
|
|
20230717,094500,16998736,412,412,412,412,0
|
|
20230717,094400,16998736,412,412,412,412,0
|
|
20230717,094300,16998736,412,412,412,412,29
|
|
20230717,094200,16986788,413,413,413,413,13
|
|
20230717,094100,16981419,413,413,413,413,0
|
|
20230717,094000,16981419,413,413,413,412,182
|
|
20230717,093900,16906257,413,413,413,413,2
|
|
20230717,093800,16905431,413,413,413,413,3
|
|
20230717,093700,16904192,413,413,413,413,0
|
|
20230717,093600,16904192,413,413,413,413,555
|
|
20230717,093500,16674977,414,414,414,414,1
|
|
20230717,093400,16674563,413,413,413,413,2863
|
|
20230717,093300,15492144,413,413,413,413,0
|
|
20230717,093200,15492144,413,413,413,413,4
|
|
20230717,093100,15490492,413,413,413,413,0
|
|
20230717,093000,15490492,413,413,413,413,30
|
|
20230717,092900,15478102,411,411,411,411,5000
|
|
20230717,092800,13423102,411,412,412,411,5000
|
|
20230717,092700,11366600,411,411,411,411,0
|
|
20230717,092600,11366600,411,411,411,411,0
|
|
20230717,092500,11366600,411,411,411,411,0
|
|
20230717,092400,11366600,411,411,411,411,0
|
|
20230717,092300,11366600,411,411,411,411,2000
|
|
20230717,092200,10544600,411,413,413,411,11
|
|
20230717,092100,10540059,411,411,411,411,0
|
|
20230717,092000,10540059,411,411,411,411,30
|
|
20230717,091900,10527729,411,411,411,411,1618
|
|
20230717,091800,9862731,411,411,411,411,0
|
|
20230717,091700,9862731,411,411,411,411,382
|
|
20230717,091600,9705729,410,410,410,410,6
|
|
20230717,091500,9703269,412,412,412,412,1
|
|
20230717,091400,9702857,412,412,412,412,2
|
|
20230717,091300,9702033,412,412,412,412,3007
|
|
20230717,091200,8463149,412,410,412,410,217
|
|
20230717,091100,8374145,409,409,409,409,0
|
|
20230717,091000,8374145,409,409,409,409,0
|
|
20230717,090900,8374145,409,410,410,409,2
|
|
20230717,090800,8373326,409,410,410,409,98
|
|
20230717,090700,8333148,410,410,410,410,464
|
|
20230717,090600,8142908,410,409,410,409,49
|
|
20230717,090500,8122820,410,410,410,409,7
|
|
20230717,090400,8119955,410,410,410,410,100
|
|
20230717,090300,8078955,410,411,411,410,6097
|
|
20230717,090200,5578685,411,411,411,411,2662
|
|
20230717,090100,4484603,412,413,413,412,7012
|
|
20230717,090000,1592658,414,414,414,414,3847
|