606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190300,118840900,351,351,351,351,329
|
|
20230719,190200,118840900,351,351,351,351,0
|
|
20230719,190100,118840900,351,351,351,351,0
|
|
20230719,190000,118840900,351,351,351,351,0
|
|
20230719,185900,118840900,351,351,351,351,0
|
|
20230719,185800,118840900,351,351,351,351,0
|
|
20230719,185700,118840900,351,351,351,351,0
|
|
20230719,185600,118840900,351,351,351,351,0
|
|
20230719,185500,118840900,351,351,351,351,0
|
|
20230719,185400,118840900,351,351,351,351,0
|
|
20230719,185300,118840900,351,351,351,351,0
|
|
20230719,185200,118840900,351,351,351,351,0
|
|
20230719,185100,118840900,351,351,351,351,0
|
|
20230719,185000,118840900,351,351,351,351,0
|
|
20230719,184900,118840900,351,351,351,351,0
|
|
20230719,184800,118840900,351,351,351,351,0
|
|
20230719,184700,118840900,351,351,351,351,0
|
|
20230719,184600,118840900,351,351,351,351,0
|
|
20230719,184500,118840900,351,351,351,351,0
|
|
20230719,184400,118840900,351,351,351,351,0
|
|
20230719,184300,118840900,351,351,351,351,0
|
|
20230719,184200,118840900,351,351,351,351,0
|
|
20230719,184100,118840900,351,351,351,351,0
|
|
20230719,184000,118840900,351,351,351,351,0
|
|
20230719,183900,118840900,351,351,351,351,0
|
|
20230719,183800,118840900,351,351,351,351,0
|
|
20230719,183700,118840900,351,351,351,351,0
|
|
20230719,183600,118840900,351,351,351,351,0
|
|
20230719,183500,118840900,351,351,351,351,0
|
|
20230719,183400,118840900,351,351,351,351,0
|
|
20230719,183300,118840900,351,351,351,351,329
|
|
20230719,183200,118840900,351,351,351,351,0
|
|
20230719,183100,118840900,351,351,351,351,0
|
|
20230719,183000,118840900,351,351,351,351,0
|
|
20230719,182900,118840900,351,351,351,351,0
|
|
20230719,182800,118840900,351,351,351,351,0
|
|
20230719,182700,118840900,351,351,351,351,0
|
|
20230719,182600,118840900,351,351,351,351,0
|
|
20230719,182500,118840900,351,351,351,351,0
|
|
20230719,182400,118840900,351,351,351,351,0
|
|
20230719,182300,118840900,351,351,351,351,0
|
|
20230719,182200,118840900,351,351,351,351,0
|
|
20230719,182100,118840900,351,351,351,351,0
|
|
20230719,182000,118840900,351,351,351,351,0
|
|
20230719,181900,118840900,351,351,351,351,0
|
|
20230719,181800,118840900,351,351,351,351,0
|
|
20230719,181700,118840900,351,351,351,351,0
|
|
20230719,181600,118840900,351,351,351,351,0
|
|
20230719,181500,118840900,351,351,351,351,0
|
|
20230719,181400,118840900,351,351,351,351,0
|
|
20230719,181300,118840900,351,351,351,351,0
|
|
20230719,181200,118840900,351,351,351,351,0
|
|
20230719,181100,118840900,351,351,351,351,0
|
|
20230719,181000,118840900,351,351,351,351,0
|
|
20230719,180900,118840900,351,351,351,351,0
|
|
20230719,180800,118840900,351,351,351,351,0
|
|
20230719,180700,118840900,351,351,351,351,0
|
|
20230719,180600,118840900,351,351,351,351,0
|
|
20230719,180500,118840900,351,351,351,351,0
|
|
20230719,180400,118840900,351,351,351,351,0
|
|
20230719,180300,118840900,351,351,351,351,329
|
|
20230719,180200,118840900,351,351,351,351,0
|
|
20230719,180100,118840900,351,351,351,351,0
|
|
20230719,180000,118840900,351,351,351,351,0
|
|
20230719,175900,118840900,351,351,351,351,0
|
|
20230719,175800,118840900,351,351,351,351,0
|
|
20230719,175700,118840900,351,351,351,351,0
|
|
20230719,175600,118840900,351,351,351,351,0
|
|
20230719,175500,118840900,351,351,351,351,0
|
|
20230719,175400,118840900,351,351,351,351,0
|
|
20230719,175300,118840900,351,351,351,351,0
|
|
20230719,175200,118840900,351,351,351,351,0
|
|
20230719,175100,118840900,351,351,351,351,0
|
|
20230719,175000,118840900,351,351,351,351,0
|
|
20230719,174900,118840900,351,351,351,351,0
|
|
20230719,174800,118840900,351,351,351,351,0
|
|
20230719,174700,118840900,351,351,351,351,0
|
|
20230719,174600,118840900,351,351,351,351,0
|
|
20230719,174500,118840900,351,351,351,351,0
|
|
20230719,174400,118840900,351,351,351,351,0
|
|
20230719,174300,118840900,351,351,351,351,0
|
|
20230719,174200,118840900,351,351,351,351,0
|
|
20230719,174100,118840900,351,351,351,351,0
|
|
20230719,174000,118840900,351,351,351,351,0
|
|
20230719,173900,118840900,351,351,351,351,0
|
|
20230719,173800,118840900,351,351,351,351,0
|
|
20230719,173700,118840900,351,351,351,351,0
|
|
20230719,173600,118840900,351,351,351,351,0
|
|
20230719,173500,118840900,351,351,351,351,0
|
|
20230719,173400,118840900,351,351,351,351,0
|
|
20230719,173300,118840900,351,351,351,351,329
|
|
20230719,173200,118840900,351,351,351,351,0
|
|
20230719,173100,118840900,351,351,351,351,0
|
|
20230719,173000,118840900,351,351,351,351,0
|
|
20230719,172900,118840900,351,351,351,351,0
|
|
20230719,172800,118840900,351,351,351,351,0
|
|
20230719,172700,118840900,351,351,351,351,0
|
|
20230719,172600,118840900,351,351,351,351,0
|
|
20230719,172500,118840900,351,351,351,351,0
|
|
20230719,172400,118840900,351,351,351,351,0
|
|
20230719,172300,118840900,351,351,351,351,0
|
|
20230719,172200,118840900,351,351,351,351,0
|
|
20230719,172100,118840900,351,351,351,351,0
|
|
20230719,172000,118840900,351,351,351,351,0
|
|
20230719,171900,118840900,351,351,351,351,0
|
|
20230719,171800,118840900,351,351,351,351,0
|
|
20230719,171700,118840900,351,351,351,351,0
|
|
20230719,171600,118840900,351,351,351,351,0
|
|
20230719,171500,118840900,351,351,351,351,0
|
|
20230719,171400,118840900,351,351,351,351,0
|
|
20230719,171300,118840900,351,351,351,351,0
|
|
20230719,171200,118840900,351,351,351,351,0
|
|
20230719,171100,118840900,351,351,351,351,0
|
|
20230719,171000,118840900,351,351,351,351,0
|
|
20230719,170900,118840900,351,351,351,351,0
|
|
20230719,170800,118840900,351,351,351,351,0
|
|
20230719,170700,118840900,351,351,351,351,0
|
|
20230719,170600,118840900,351,351,351,351,0
|
|
20230719,170500,118840900,351,351,351,351,0
|
|
20230719,170400,118840900,351,351,351,351,0
|
|
20230719,170300,118840900,351,351,351,351,329
|
|
20230719,170200,118840900,351,351,351,351,0
|
|
20230719,170100,118840900,351,351,351,351,0
|
|
20230719,170000,118840900,351,351,351,351,0
|
|
20230719,165900,118840900,351,351,351,351,0
|
|
20230719,165800,118840900,351,351,351,351,0
|
|
20230719,165700,118840900,351,351,351,351,0
|
|
20230719,165600,118840900,351,351,351,351,0
|
|
20230719,165500,118840900,351,351,351,351,0
|
|
20230719,165400,118840900,351,351,351,351,0
|
|
20230719,165300,118840900,351,351,351,351,0
|
|
20230719,165200,118840900,351,351,351,351,0
|
|
20230719,165100,118840900,351,351,351,351,0
|
|
20230719,165000,118840900,351,351,351,351,0
|
|
20230719,164900,118840900,351,351,351,351,0
|
|
20230719,164800,118840900,351,351,351,351,0
|
|
20230719,164700,118840900,351,351,351,351,0
|
|
20230719,164600,118840900,351,351,351,351,0
|
|
20230719,164500,118840900,351,351,351,351,0
|
|
20230719,164400,118840900,351,351,351,351,0
|
|
20230719,164300,118840900,351,351,351,351,0
|
|
20230719,164200,118840900,351,351,351,351,0
|
|
20230719,164100,118840900,351,351,351,351,0
|
|
20230719,164000,118840900,351,351,351,351,0
|
|
20230719,163900,118840900,351,351,351,351,0
|
|
20230719,163800,118840900,351,351,351,351,0
|
|
20230719,163700,118840900,351,351,351,351,0
|
|
20230719,163600,118840900,351,351,351,351,0
|
|
20230719,163500,118840900,351,351,351,351,0
|
|
20230719,163400,118840900,351,351,351,351,0
|
|
20230719,163300,118840900,351,351,351,351,329
|
|
20230719,163200,118840900,351,351,351,351,0
|
|
20230719,163100,118840900,351,351,351,351,0
|
|
20230719,163000,118840900,351,351,351,351,0
|
|
20230719,162900,118840900,351,351,351,351,0
|
|
20230719,162800,118840900,351,351,351,351,0
|
|
20230719,162700,118840900,351,351,351,351,0
|
|
20230719,162600,118840900,351,351,351,351,0
|
|
20230719,162500,118840900,351,351,351,351,0
|
|
20230719,162400,118840900,351,351,351,351,0
|
|
20230719,162300,118840900,351,351,351,351,0
|
|
20230719,162200,118840900,351,351,351,351,0
|
|
20230719,162100,118840900,351,351,351,351,0
|
|
20230719,162000,118840900,351,351,351,351,0
|
|
20230719,161900,118840900,351,351,351,351,0
|
|
20230719,161800,118840900,351,351,351,351,0
|
|
20230719,161700,118840900,351,351,351,351,0
|
|
20230719,161600,118840900,351,351,351,351,0
|
|
20230719,161500,118840900,351,351,351,351,0
|
|
20230719,161400,118840900,351,351,351,351,0
|
|
20230719,161300,118840900,351,351,351,351,0
|
|
20230719,161200,118840900,351,351,351,351,0
|
|
20230719,161100,118840900,351,351,351,351,0
|
|
20230719,161000,118840900,351,351,351,351,0
|
|
20230719,160900,118840900,351,351,351,351,0
|
|
20230719,160800,118840900,351,351,351,351,0
|
|
20230719,160700,118840900,351,351,351,351,0
|
|
20230719,160600,118840900,351,351,351,351,0
|
|
20230719,160500,118840900,351,351,351,351,0
|
|
20230719,160400,118840900,351,351,351,351,0
|
|
20230719,160300,118840900,351,351,351,351,329
|
|
20230719,160200,118840900,351,351,351,351,0
|
|
20230719,160100,118840900,351,351,351,351,0
|
|
20230719,160000,118840900,351,351,351,351,0
|
|
20230719,155900,118840900,351,351,351,351,0
|
|
20230719,155800,118840900,351,351,351,351,0
|
|
20230719,155700,118840900,351,351,351,351,0
|
|
20230719,155600,118840900,351,351,351,351,0
|
|
20230719,155500,118840900,351,351,351,351,0
|
|
20230719,155400,118840900,351,351,351,351,0
|
|
20230719,155300,118840900,351,351,351,351,0
|
|
20230719,155200,118840900,351,351,351,351,0
|
|
20230719,155100,118840900,351,351,351,351,0
|
|
20230719,155000,118840900,351,351,351,351,0
|
|
20230719,154900,118840900,351,351,351,351,0
|
|
20230719,154800,118840900,351,351,351,351,0
|
|
20230719,154700,118840900,351,351,351,351,0
|
|
20230719,154600,118840900,351,351,351,351,0
|
|
20230719,154500,118840900,351,351,351,351,0
|
|
20230719,154400,118840900,351,351,351,351,0
|
|
20230719,154300,118840900,351,351,351,351,0
|
|
20230719,154200,118840900,351,351,351,351,0
|
|
20230719,154100,118840900,351,351,351,351,0
|
|
20230719,154000,118840900,351,351,351,351,0
|
|
20230719,153900,118840900,351,351,351,351,0
|
|
20230719,153800,118840900,351,351,351,351,0
|
|
20230719,153700,118840900,351,351,351,351,0
|
|
20230719,153600,118840900,351,351,351,351,0
|
|
20230719,153500,118840900,351,351,351,351,0
|
|
20230719,153400,118840900,351,351,351,351,0
|
|
20230719,153300,118840900,351,351,351,351,329
|
|
20230719,153200,118840900,351,351,351,351,0
|
|
20230719,153100,118840900,351,351,351,351,0
|
|
20230719,153000,118840900,351,351,351,351,329
|
|
20230719,152900,118725421,353,353,353,353,0
|
|
20230719,152800,118725421,353,353,353,353,0
|
|
20230719,152700,118725421,353,353,353,353,0
|
|
20230719,152600,118725421,353,353,353,353,0
|
|
20230719,152500,118725421,353,353,353,353,0
|
|
20230719,152400,118725421,353,353,353,353,0
|
|
20230719,152300,118725421,353,353,353,353,0
|
|
20230719,152200,118725421,353,353,353,353,0
|
|
20230719,152100,118725421,353,353,353,353,0
|
|
20230719,152000,118725421,353,353,353,353,0
|
|
20230719,151900,118725421,353,351,353,351,12
|
|
20230719,151800,118721205,353,351,353,351,220
|
|
20230719,151700,118643565,353,353,353,353,451
|
|
20230719,151600,118484362,353,353,353,353,73
|
|
20230719,151500,118458593,351,351,351,351,2736
|
|
20230719,151400,117498257,353,353,353,353,0
|
|
20230719,151300,117498257,353,353,353,353,0
|
|
20230719,151200,117498257,353,353,353,353,0
|
|
20230719,151100,117498257,353,353,353,353,1
|
|
20230719,151000,117497904,353,351,353,351,2
|
|
20230719,150900,117497200,353,353,353,353,1
|
|
20230719,150800,117496847,352,352,352,352,1
|
|
20230719,150700,117496495,353,353,353,353,1
|
|
20230719,150600,117496142,350,352,352,350,4832
|
|
20230719,150500,115804723,353,353,353,353,46
|
|
20230719,150400,115788485,352,352,352,352,1001
|
|
20230719,150300,115436133,351,352,352,351,3
|
|
20230719,150200,115435079,353,353,353,353,0
|
|
20230719,150100,115435079,353,352,353,352,2
|
|
20230719,150000,115434374,353,353,353,353,0
|
|
20230719,145900,115434374,353,353,353,353,6
|
|
20230719,145800,115432256,353,353,353,353,4
|
|
20230719,145700,115430844,353,353,353,353,16
|
|
20230719,145600,115425196,351,351,351,351,1449
|
|
20230719,145500,114916597,351,351,351,351,8000
|
|
20230719,145400,112108597,351,351,351,351,1202
|
|
20230719,145300,111686695,351,351,351,351,2200
|
|
20230719,145200,110914495,353,353,353,353,3
|
|
20230719,145100,110913436,354,354,354,354,0
|
|
20230719,145000,110913436,354,354,354,354,19
|
|
20230719,144900,110906710,354,354,354,354,0
|
|
20230719,144800,110906710,354,352,354,352,15500
|
|
20230719,144700,105436962,352,352,352,352,0
|
|
20230719,144600,105436962,352,352,352,352,0
|
|
20230719,144500,105436962,352,352,352,352,0
|
|
20230719,144400,105436962,352,352,352,352,5
|
|
20230719,144300,105435202,352,352,352,352,1
|
|
20230719,144200,105434850,350,350,350,350,587
|
|
20230719,144100,105229400,350,350,350,350,587
|
|
20230719,144000,105023950,352,352,352,352,0
|
|
20230719,143900,105023950,352,352,352,352,0
|
|
20230719,143800,105023950,352,352,352,352,1
|
|
20230719,143700,105023598,352,352,352,352,1
|
|
20230719,143600,105023246,352,352,352,352,1
|
|
20230719,143500,105022894,351,351,351,351,2941
|
|
20230719,143400,103990603,352,352,352,352,0
|
|
20230719,143300,103990603,352,352,352,352,0
|
|
20230719,143200,103990603,352,352,352,352,2
|
|
20230719,143100,103989899,354,352,354,352,9905
|
|
20230719,143000,100496310,353,353,353,353,0
|
|
20230719,142900,100496310,353,353,353,353,0
|
|
20230719,142800,100496310,353,353,353,353,0
|
|
20230719,142700,100496310,353,353,353,353,0
|
|
20230719,142600,100496310,353,353,353,353,0
|
|
20230719,142500,100496310,353,353,353,353,0
|
|
20230719,142400,100496310,353,353,353,353,0
|
|
20230719,142300,100496310,353,353,353,353,0
|
|
20230719,142200,100496310,353,352,353,350,148
|
|
20230719,142100,100444401,353,353,353,353,0
|
|
20230719,142000,100444401,353,353,353,353,1
|
|
20230719,141900,100444048,352,352,352,352,0
|
|
20230719,141800,100444048,352,352,352,352,2
|
|
20230719,141700,100443344,353,353,353,353,1
|
|
20230719,141600,100442991,352,352,352,352,0
|
|
20230719,141500,100442991,352,352,352,352,0
|
|
20230719,141400,100442991,352,352,352,352,20
|
|
20230719,141300,100435951,352,352,352,352,119
|
|
20230719,141200,100394063,352,352,352,352,1
|
|
20230719,141100,100393711,352,352,352,352,1
|
|
20230719,141000,100393359,353,353,353,353,0
|
|
20230719,140900,100393359,353,350,353,350,89
|
|
20230719,140800,100362206,353,353,353,353,0
|
|
20230719,140700,100362206,353,351,353,351,150
|
|
20230719,140600,100309544,351,351,351,351,690
|
|
20230719,140500,100067354,351,351,351,351,7
|
|
20230719,140400,100064897,351,351,351,350,1544
|
|
20230719,140300,99524453,351,350,351,350,8752
|
|
20230719,140200,96460253,351,351,351,351,0
|
|
20230719,140100,96460253,351,351,351,351,0
|
|
20230719,140000,96460253,351,351,351,351,6
|
|
20230719,135900,96458147,351,351,351,351,4
|
|
20230719,135800,96456743,350,350,350,350,0
|
|
20230719,135700,96456743,350,350,350,350,2264
|
|
20230719,135600,95664343,351,351,351,351,0
|
|
20230719,135500,95664343,351,351,351,351,0
|
|
20230719,135400,95664343,351,351,351,351,0
|
|
20230719,135300,95664343,351,351,351,351,0
|
|
20230719,135200,95664343,351,351,351,351,0
|
|
20230719,135100,95664343,351,351,351,351,1
|
|
20230719,135000,95663992,351,351,351,351,1
|
|
20230719,134900,95663641,351,351,351,351,0
|
|
20230719,134800,95663641,351,351,351,351,20
|
|
20230719,134700,95656621,351,351,351,350,176
|
|
20230719,134600,95594849,351,351,351,351,87
|
|
20230719,134500,95564312,352,352,352,352,0
|
|
20230719,134400,95564312,352,352,352,352,0
|
|
20230719,134300,95564312,352,352,352,352,0
|
|
20230719,134200,95564312,352,352,352,352,1
|
|
20230719,134100,95563960,350,351,351,350,147
|
|
20230719,134000,95512477,352,352,352,352,0
|
|
20230719,133900,95512477,352,352,352,352,0
|
|
20230719,133800,95512477,352,352,352,352,0
|
|
20230719,133700,95512477,352,352,352,352,0
|
|
20230719,133600,95512477,352,352,352,352,0
|
|
20230719,133500,95512477,352,352,352,352,0
|
|
20230719,133400,95512477,352,352,352,352,0
|
|
20230719,133300,95512477,352,352,352,352,0
|
|
20230719,133200,95512477,352,352,352,352,0
|
|
20230719,133100,95512477,352,352,352,352,0
|
|
20230719,133000,95512477,352,352,352,352,0
|
|
20230719,132900,95512477,352,351,352,351,12
|
|
20230719,132800,95508264,351,351,352,351,8
|
|
20230719,132700,95505454,352,352,352,351,7
|
|
20230719,132600,95502994,352,351,352,351,220
|
|
20230719,132500,95425773,350,351,351,350,10161
|
|
20230719,132400,91869394,351,351,351,351,2
|
|
20230719,132300,91868692,350,350,350,350,0
|
|
20230719,132200,91868692,350,350,350,350,0
|
|
20230719,132100,91868692,350,352,352,350,18189
|
|
20230719,132000,85502460,352,352,352,352,25
|
|
20230719,131900,85493660,352,352,352,352,0
|
|
20230719,131800,85493660,352,352,352,352,0
|
|
20230719,131700,85493660,352,352,352,352,0
|
|
20230719,131600,85493660,352,352,352,352,0
|
|
20230719,131500,85493660,352,352,352,352,2
|
|
20230719,131400,85492956,352,352,352,352,0
|
|
20230719,131300,85492956,352,352,352,352,1
|
|
20230719,131200,85492604,350,350,350,350,0
|
|
20230719,131100,85492604,350,351,351,350,2000
|
|
20230719,131000,84792603,352,352,352,352,0
|
|
20230719,130900,84792603,352,352,352,352,0
|
|
20230719,130800,84792603,352,352,352,352,0
|
|
20230719,130700,84792603,352,352,352,352,0
|
|
20230719,130600,84792603,352,352,352,352,0
|
|
20230719,130500,84792603,352,352,352,352,1
|
|
20230719,130400,84792251,351,351,351,351,1139
|
|
20230719,130300,84392462,351,351,351,351,5
|
|
20230719,130200,84390707,351,352,352,351,20999
|
|
20230719,130100,77019971,352,352,352,352,1007
|
|
20230719,130000,76665507,353,353,353,353,6
|
|
20230719,125900,76663389,353,353,353,353,0
|
|
20230719,125800,76663389,353,353,353,353,0
|
|
20230719,125700,76663389,353,353,353,353,1
|
|
20230719,125600,76663036,352,352,352,352,100
|
|
20230719,125500,76627836,353,353,353,353,0
|
|
20230719,125400,76627836,353,353,353,353,0
|
|
20230719,125300,76627836,353,353,353,353,0
|
|
20230719,125200,76627836,353,353,353,353,0
|
|
20230719,125100,76627836,353,353,353,353,0
|
|
20230719,125000,76627836,353,353,353,353,0
|
|
20230719,124900,76627836,353,353,353,353,0
|
|
20230719,124800,76627836,353,353,353,353,0
|
|
20230719,124700,76627836,353,353,353,353,0
|
|
20230719,124600,76627836,353,353,353,353,0
|
|
20230719,124500,76627836,353,353,353,353,0
|
|
20230719,124400,76627836,353,353,353,353,0
|
|
20230719,124300,76627836,353,353,353,353,0
|
|
20230719,124200,76627836,353,353,353,353,0
|
|
20230719,124100,76627836,353,353,353,353,3
|
|
20230719,124000,76626777,353,353,353,353,0
|
|
20230719,123900,76626777,353,353,353,353,4
|
|
20230719,123800,76625365,353,351,353,351,101
|
|
20230719,123700,76589912,351,351,351,351,4
|
|
20230719,123600,76588508,351,351,351,351,0
|
|
20230719,123500,76588508,351,351,351,351,0
|
|
20230719,123400,76588508,351,351,351,351,0
|
|
20230719,123300,76588508,351,351,351,351,0
|
|
20230719,123200,76588508,351,351,351,351,30
|
|
20230719,123100,76577978,351,351,351,351,0
|
|
20230719,123000,76577978,351,351,351,351,0
|
|
20230719,122900,76577978,351,351,351,351,1
|
|
20230719,122800,76577627,351,351,351,351,1
|
|
20230719,122700,76577276,350,350,350,350,0
|
|
20230719,122600,76577276,350,350,350,350,0
|
|
20230719,122500,76577276,350,350,350,350,0
|
|
20230719,122400,76577276,350,350,350,350,0
|
|
20230719,122300,76577276,350,350,350,350,0
|
|
20230719,122200,76577276,350,350,350,350,0
|
|
20230719,122100,76577276,350,350,350,350,148
|
|
20230719,122000,76525476,351,351,351,351,0
|
|
20230719,121900,76525476,351,351,351,351,0
|
|
20230719,121800,76525476,351,351,351,351,12
|
|
20230719,121700,76521264,351,351,351,351,2
|
|
20230719,121600,76520562,350,350,350,350,3
|
|
20230719,121500,76519512,350,350,350,350,24
|
|
20230719,121400,76511112,351,351,351,351,0
|
|
20230719,121300,76511112,351,351,351,351,26
|
|
20230719,121200,76501986,350,350,350,350,0
|
|
20230719,121100,76501986,350,350,350,350,0
|
|
20230719,121000,76501986,350,350,350,350,0
|
|
20230719,120900,76501986,350,350,350,350,2
|
|
20230719,120800,76501286,351,351,351,351,0
|
|
20230719,120700,76501286,351,351,351,351,0
|
|
20230719,120600,76501286,351,351,351,351,0
|
|
20230719,120500,76501286,351,351,351,351,44
|
|
20230719,120400,76485842,351,351,351,351,200
|
|
20230719,120300,76415642,351,351,351,351,0
|
|
20230719,120200,76415642,351,351,351,351,0
|
|
20230719,120100,76415642,351,350,351,350,3014
|
|
20230719,120000,75360728,351,351,351,351,2
|
|
20230719,115900,75360026,351,351,351,351,7
|
|
20230719,115800,75357569,350,350,350,350,0
|
|
20230719,115700,75357569,350,350,350,350,0
|
|
20230719,115600,75357569,350,351,351,350,361
|
|
20230719,115500,75231209,351,351,351,351,1
|
|
20230719,115400,75230858,351,351,351,351,0
|
|
20230719,115300,75230858,351,351,351,351,0
|
|
20230719,115200,75230858,351,351,351,351,0
|
|
20230719,115100,75230858,351,351,351,351,1050
|
|
20230719,115000,74862308,351,351,351,351,0
|
|
20230719,114900,74862308,351,352,352,351,3500
|
|
20230719,114800,73632808,352,352,352,352,0
|
|
20230719,114700,73632808,352,352,352,352,0
|
|
20230719,114600,73632808,352,352,352,352,0
|
|
20230719,114500,73632808,352,352,352,352,0
|
|
20230719,114400,73632808,352,352,352,352,349
|
|
20230719,114300,73509960,353,353,353,353,0
|
|
20230719,114200,73509960,353,353,353,353,12
|
|
20230719,114100,73505724,353,352,353,352,154
|
|
20230719,114000,73451515,353,353,353,353,0
|
|
20230719,113900,73451515,353,353,353,353,0
|
|
20230719,113800,73451515,353,353,353,353,1
|
|
20230719,113700,73451162,353,353,353,353,3
|
|
20230719,113600,73450103,353,353,353,353,1
|
|
20230719,113500,73449750,350,350,350,350,0
|
|
20230719,113400,73449750,350,350,350,350,0
|
|
20230719,113300,73449750,350,350,350,350,0
|
|
20230719,113200,73449750,350,350,350,350,0
|
|
20230719,113100,73449750,350,350,350,350,0
|
|
20230719,113000,73449750,350,350,350,350,0
|
|
20230719,112900,73449750,350,350,350,350,1761
|
|
20230719,112800,72833400,350,350,350,350,500
|
|
20230719,112700,72658400,351,351,351,351,0
|
|
20230719,112600,72658400,351,351,351,351,0
|
|
20230719,112500,72658400,351,351,351,351,0
|
|
20230719,112400,72658400,351,351,351,351,0
|
|
20230719,112300,72658400,351,351,351,351,2010
|
|
20230719,112200,71952890,354,354,354,354,0
|
|
20230719,112100,71952890,354,354,354,354,0
|
|
20230719,112000,71952890,354,354,354,354,0
|
|
20230719,111900,71952890,354,354,354,354,0
|
|
20230719,111800,71952890,354,354,354,354,0
|
|
20230719,111700,71952890,354,354,354,354,0
|
|
20230719,111600,71952890,354,354,354,354,2
|
|
20230719,111500,71952182,354,354,354,354,0
|
|
20230719,111400,71952182,354,354,354,354,1
|
|
20230719,111300,71951828,352,352,352,352,0
|
|
20230719,111200,71951828,352,352,352,352,0
|
|
20230719,111100,71951828,352,352,352,352,2700
|
|
20230719,111000,71001428,352,352,352,352,0
|
|
20230719,110900,71001428,352,351,352,351,30
|
|
20230719,110800,70990884,351,351,351,351,0
|
|
20230719,110700,70990884,351,351,351,351,50
|
|
20230719,110600,70973334,351,351,351,351,0
|
|
20230719,110500,70973334,351,351,351,351,0
|
|
20230719,110400,70973334,351,351,351,351,1
|
|
20230719,110300,70972983,350,350,350,350,0
|
|
20230719,110200,70972983,350,350,350,350,255
|
|
20230719,110100,70883733,350,350,350,350,0
|
|
20230719,110000,70883733,350,350,350,350,155
|
|
20230719,105900,70829483,350,350,350,350,351
|
|
20230719,105800,70706633,350,350,350,350,1
|
|
20230719,105700,70706283,355,350,355,350,25954
|
|
20230719,105600,61565442,350,350,350,350,46
|
|
20230719,105500,61549342,350,350,351,350,3981
|
|
20230719,105400,60155984,351,351,351,351,10
|
|
20230719,105300,60152474,350,350,350,350,0
|
|
20230719,105200,60152474,350,350,350,350,1087
|
|
20230719,105100,59772024,350,350,350,350,0
|
|
20230719,105000,59772024,350,350,350,350,12
|
|
20230719,104900,59767824,350,350,350,350,599
|
|
20230719,104800,59558174,350,350,350,350,2000
|
|
20230719,104700,58858174,350,350,350,350,2626
|
|
20230719,104600,57939074,350,350,350,350,44
|
|
20230719,104500,57923674,350,350,350,350,54
|
|
20230719,104400,57904774,349,349,349,349,0
|
|
20230719,104300,57904774,349,349,349,349,0
|
|
20230719,104200,57904774,349,349,349,349,0
|
|
20230719,104100,57904774,349,349,349,349,20
|
|
20230719,104000,57897794,349,349,349,349,0
|
|
20230719,103900,57897794,349,349,349,349,349
|
|
20230719,103800,57775993,349,350,350,349,1333
|
|
20230719,103700,57310774,349,349,349,348,4000
|
|
20230719,103600,55916774,350,350,350,350,623
|
|
20230719,103500,55698724,350,350,350,348,12144
|
|
20230719,103400,51466617,350,350,350,350,1500
|
|
20230719,103300,50941617,350,350,350,350,10000
|
|
20230719,103200,47441617,353,353,353,353,0
|
|
20230719,103100,47441617,353,353,353,353,0
|
|
20230719,103000,47441617,353,353,353,353,0
|
|
20230719,102900,47441617,353,353,353,353,0
|
|
20230719,102800,47441617,353,350,353,350,82
|
|
20230719,102700,47412914,350,351,351,350,4856
|
|
20230719,102600,45711912,354,354,354,351,3
|
|
20230719,102500,45710853,351,352,352,351,4000
|
|
20230719,102400,44306846,355,355,355,351,7
|
|
20230719,102300,44304373,351,352,355,351,5006
|
|
20230719,102200,42546158,355,355,355,355,1
|
|
20230719,102100,42545803,351,353,356,349,73820
|
|
20230719,102000,16677238,353,353,353,353,155
|
|
20230719,101900,16622523,353,353,353,353,20
|
|
20230719,101800,16615463,353,354,356,353,2812
|
|
20230719,101700,15622570,354,356,356,354,43
|
|
20230719,101600,15607264,356,356,356,356,0
|
|
20230719,101500,15607264,356,356,356,356,0
|
|
20230719,101400,15607264,356,356,356,356,0
|
|
20230719,101300,15607264,356,356,356,356,0
|
|
20230719,101200,15607264,356,356,356,356,0
|
|
20230719,101100,15607264,356,356,356,356,0
|
|
20230719,101000,15607264,356,356,356,356,0
|
|
20230719,100900,15607264,356,356,356,356,1
|
|
20230719,100800,15606908,356,356,356,356,1
|
|
20230719,100700,15606552,356,356,356,356,0
|
|
20230719,100600,15606552,356,356,356,356,400
|
|
20230719,100500,15464152,355,356,356,355,50
|
|
20230719,100400,15446401,356,356,356,356,7
|
|
20230719,100300,15443909,357,357,357,357,0
|
|
20230719,100200,15443909,357,357,357,357,0
|
|
20230719,100100,15443909,357,356,357,356,2
|
|
20230719,100000,15443196,357,357,357,357,5
|
|
20230719,095900,15441411,357,357,357,357,0
|
|
20230719,095800,15441411,357,357,357,357,4
|
|
20230719,095700,15439983,357,357,357,357,200
|
|
20230719,095600,15368583,357,357,357,357,200
|
|
20230719,095500,15297183,357,357,357,357,0
|
|
20230719,095400,15297183,357,357,357,357,0
|
|
20230719,095300,15297183,357,357,357,357,0
|
|
20230719,095200,15297183,357,357,357,357,0
|
|
20230719,095100,15297183,357,357,357,357,0
|
|
20230719,095000,15297183,357,357,357,357,0
|
|
20230719,094900,15297183,357,357,357,357,17
|
|
20230719,094800,15291114,357,357,357,357,19
|
|
20230719,094700,15284331,357,356,357,356,2
|
|
20230719,094600,15283618,353,353,353,353,0
|
|
20230719,094500,15283618,353,355,355,353,6000
|
|
20230719,094400,13165514,357,357,357,357,1
|
|
20230719,094300,13165157,356,356,356,356,332
|
|
20230719,094200,13046965,357,356,357,356,3001
|
|
20230719,094100,11978608,357,357,357,357,0
|
|
20230719,094000,11978608,357,357,357,356,169
|
|
20230719,093900,11918429,356,356,356,356,60
|
|
20230719,093800,11897069,356,356,356,356,0
|
|
20230719,093700,11897069,356,357,357,356,567
|
|
20230719,093600,11695199,357,356,357,356,163
|
|
20230719,093500,11637010,356,353,356,353,4728
|
|
20230719,093400,9961942,355,355,355,355,33
|
|
20230719,093300,9950227,355,355,355,355,4
|
|
20230719,093200,9948807,355,355,355,355,0
|
|
20230719,093100,9948807,355,355,355,355,40
|
|
20230719,093000,9934607,355,355,355,355,6
|
|
20230719,092900,9932477,355,355,355,355,0
|
|
20230719,092800,9932477,355,355,355,355,0
|
|
20230719,092700,9932477,355,354,355,353,560
|
|
20230719,092600,9734237,354,354,354,354,0
|
|
20230719,092500,9734237,354,354,354,354,0
|
|
20230719,092400,9734237,354,354,354,354,0
|
|
20230719,092300,9734237,354,354,354,354,20
|
|
20230719,092200,9727157,353,353,353,353,0
|
|
20230719,092100,9727157,353,353,353,353,0
|
|
20230719,092000,9727157,353,354,354,353,2065
|
|
20230719,091900,8998211,354,353,354,353,238
|
|
20230719,091800,8913960,352,352,352,352,0
|
|
20230719,091700,8913960,352,352,352,352,0
|
|
20230719,091600,8913960,352,352,352,352,0
|
|
20230719,091500,8913960,352,352,352,352,0
|
|
20230719,091400,8913960,352,352,352,352,0
|
|
20230719,091300,8913960,352,352,352,352,1
|
|
20230719,091200,8913608,354,353,354,353,456
|
|
20230719,091100,8752636,351,353,353,351,3001
|
|
20230719,091000,7699232,351,352,352,351,5663
|
|
20230719,090900,5711515,351,351,351,351,1278
|
|
20230719,090800,5262937,351,353,353,351,3730
|
|
20230719,090700,3953494,352,353,353,352,102
|
|
20230719,090600,3917588,352,354,354,352,426
|
|
20230719,090500,3766835,354,354,354,354,0
|
|
20230719,090400,3766835,354,354,354,354,0
|
|
20230719,090300,3766835,354,354,354,354,20
|
|
20230719,090200,3759755,354,354,354,351,8900
|
|
20230719,090100,629766,354,354,354,354,0
|
|
20230719,090000,629766,354,354,354,354,1779
|