577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183400,93926944,631,631,631,631,2342
|
|
20230713,183300,93926944,631,631,631,631,0
|
|
20230713,183200,93926944,631,631,631,631,0
|
|
20230713,183100,93926944,631,631,631,631,0
|
|
20230713,183000,93926944,631,631,631,631,0
|
|
20230713,182900,93926944,631,631,631,631,0
|
|
20230713,182800,93926944,631,631,631,631,0
|
|
20230713,182700,93926944,631,631,631,631,0
|
|
20230713,182600,93926944,631,631,631,631,0
|
|
20230713,182500,93926944,631,631,631,631,0
|
|
20230713,182400,93926944,631,631,631,631,0
|
|
20230713,182300,93926944,631,631,631,631,0
|
|
20230713,182200,93926944,631,631,631,631,0
|
|
20230713,182100,93926944,631,631,631,631,0
|
|
20230713,182000,93926944,631,631,631,631,0
|
|
20230713,181900,93926944,631,631,631,631,0
|
|
20230713,181800,93926944,631,631,631,631,0
|
|
20230713,181700,93926944,631,631,631,631,0
|
|
20230713,181600,93926944,631,631,631,631,0
|
|
20230713,181500,93926944,631,631,631,631,0
|
|
20230713,181400,93926944,631,631,631,631,0
|
|
20230713,181300,93926944,631,631,631,631,0
|
|
20230713,181200,93926944,631,631,631,631,0
|
|
20230713,181100,93926944,631,631,631,631,0
|
|
20230713,181000,93926944,631,631,631,631,0
|
|
20230713,180900,93926944,631,631,631,631,0
|
|
20230713,180800,93926944,631,631,631,631,0
|
|
20230713,180700,93926944,631,631,631,631,0
|
|
20230713,180600,93926944,631,631,631,631,0
|
|
20230713,180500,93926944,631,631,631,631,0
|
|
20230713,180400,93926944,631,631,631,631,2342
|
|
20230713,180300,93926944,631,631,631,631,0
|
|
20230713,180200,93926944,631,631,631,631,0
|
|
20230713,180100,93926944,631,631,631,631,0
|
|
20230713,180000,93926944,631,631,631,631,0
|
|
20230713,175900,93926944,631,631,631,631,0
|
|
20230713,175800,93926944,631,631,631,631,0
|
|
20230713,175700,93926944,631,631,631,631,0
|
|
20230713,175600,93926944,631,631,631,631,0
|
|
20230713,175500,93926944,631,631,631,631,0
|
|
20230713,175400,93926944,631,631,631,631,0
|
|
20230713,175300,93926944,631,631,631,631,0
|
|
20230713,175200,93926944,631,631,631,631,0
|
|
20230713,175100,93926944,631,631,631,631,0
|
|
20230713,175000,93926944,631,631,631,631,0
|
|
20230713,174900,93926944,631,631,631,631,0
|
|
20230713,174800,93926944,631,631,631,631,0
|
|
20230713,174700,93926944,631,631,631,631,0
|
|
20230713,174600,93926944,631,631,631,631,0
|
|
20230713,174500,93926944,631,631,631,631,0
|
|
20230713,174400,93926944,631,631,631,631,0
|
|
20230713,174300,93926944,631,631,631,631,0
|
|
20230713,174200,93926944,631,631,631,631,0
|
|
20230713,174100,93926944,631,631,631,631,0
|
|
20230713,174000,93926944,631,631,631,631,0
|
|
20230713,173900,93926944,631,631,631,631,0
|
|
20230713,173800,93926944,631,631,631,631,0
|
|
20230713,173700,93926944,631,631,631,631,0
|
|
20230713,173600,93926944,631,631,631,631,0
|
|
20230713,173500,93926944,631,631,631,631,0
|
|
20230713,173400,93926944,631,631,631,631,2342
|
|
20230713,173300,93926944,631,631,631,631,0
|
|
20230713,173200,93926944,631,631,631,631,0
|
|
20230713,173100,93926944,631,631,631,631,0
|
|
20230713,173000,93926944,631,631,631,631,0
|
|
20230713,172900,93926944,631,631,631,631,0
|
|
20230713,172800,93926944,631,631,631,631,0
|
|
20230713,172700,93926944,631,631,631,631,0
|
|
20230713,172600,93926944,631,631,631,631,0
|
|
20230713,172500,93926944,631,631,631,631,0
|
|
20230713,172400,93926944,631,631,631,631,0
|
|
20230713,172300,93926944,631,631,631,631,0
|
|
20230713,172200,93926944,631,631,631,631,0
|
|
20230713,172100,93926944,631,631,631,631,0
|
|
20230713,172000,93926944,631,631,631,631,0
|
|
20230713,171900,93926944,631,631,631,631,0
|
|
20230713,171800,93926944,631,631,631,631,0
|
|
20230713,171700,93926944,631,631,631,631,0
|
|
20230713,171600,93926944,631,631,631,631,0
|
|
20230713,171500,93926944,631,631,631,631,0
|
|
20230713,171400,93926944,631,631,631,631,0
|
|
20230713,171300,93926944,631,631,631,631,0
|
|
20230713,171200,93926944,631,631,631,631,0
|
|
20230713,171100,93926944,631,631,631,631,0
|
|
20230713,171000,93926944,631,631,631,631,0
|
|
20230713,170900,93926944,631,631,631,631,0
|
|
20230713,170800,93926944,631,631,631,631,0
|
|
20230713,170700,93926944,631,631,631,631,0
|
|
20230713,170600,93926944,631,631,631,631,0
|
|
20230713,170500,93926944,631,631,631,631,0
|
|
20230713,170400,93926944,631,631,631,631,2342
|
|
20230713,170300,93926944,631,631,631,631,0
|
|
20230713,170200,93926944,631,631,631,631,0
|
|
20230713,170100,93926944,631,631,631,631,0
|
|
20230713,170000,93926944,631,631,631,631,0
|
|
20230713,165900,93926944,631,631,631,631,0
|
|
20230713,165800,93926944,631,631,631,631,0
|
|
20230713,165700,93926944,631,631,631,631,0
|
|
20230713,165600,93926944,631,631,631,631,0
|
|
20230713,165500,93926944,631,631,631,631,0
|
|
20230713,165400,93926944,631,631,631,631,0
|
|
20230713,165300,93926944,631,631,631,631,0
|
|
20230713,165200,93926944,631,631,631,631,0
|
|
20230713,165100,93926944,631,631,631,631,0
|
|
20230713,165000,93926944,631,631,631,631,0
|
|
20230713,164900,93926944,631,631,631,631,0
|
|
20230713,164800,93926944,631,631,631,631,0
|
|
20230713,164700,93926944,631,631,631,631,0
|
|
20230713,164600,93926944,631,631,631,631,0
|
|
20230713,164500,93926944,631,631,631,631,0
|
|
20230713,164400,93926944,631,631,631,631,0
|
|
20230713,164300,93926944,631,631,631,631,0
|
|
20230713,164200,93926944,631,631,631,631,0
|
|
20230713,164100,93926944,631,631,631,631,0
|
|
20230713,164000,93926944,631,631,631,631,0
|
|
20230713,163900,93926944,631,631,631,631,0
|
|
20230713,163800,93926944,631,631,631,631,0
|
|
20230713,163700,93926944,631,631,631,631,0
|
|
20230713,163600,93926944,631,631,631,631,0
|
|
20230713,163500,93926944,631,631,631,631,0
|
|
20230713,163400,93926944,631,631,631,631,2342
|
|
20230713,163300,93926944,631,631,631,631,0
|
|
20230713,163200,93926944,631,631,631,631,0
|
|
20230713,163100,93926944,631,631,631,631,0
|
|
20230713,163000,93926944,631,631,631,631,0
|
|
20230713,162900,93926944,631,631,631,631,0
|
|
20230713,162800,93926944,631,631,631,631,0
|
|
20230713,162700,93926944,631,631,631,631,0
|
|
20230713,162600,93926944,631,631,631,631,0
|
|
20230713,162500,93926944,631,631,631,631,0
|
|
20230713,162400,93926944,631,631,631,631,0
|
|
20230713,162300,93926944,631,631,631,631,0
|
|
20230713,162200,93926944,631,631,631,631,0
|
|
20230713,162100,93926944,631,631,631,631,0
|
|
20230713,162000,93926944,631,631,631,631,0
|
|
20230713,161900,93926944,631,631,631,631,0
|
|
20230713,161800,93926944,631,631,631,631,0
|
|
20230713,161700,93926944,631,631,631,631,0
|
|
20230713,161600,93926944,631,631,631,631,0
|
|
20230713,161500,93926944,631,631,631,631,0
|
|
20230713,161400,93926944,631,631,631,631,0
|
|
20230713,161300,93926944,631,631,631,631,0
|
|
20230713,161200,93926944,631,631,631,631,0
|
|
20230713,161100,93926944,631,631,631,631,0
|
|
20230713,161000,93926944,631,631,631,631,0
|
|
20230713,160900,93926944,631,631,631,631,0
|
|
20230713,160800,93926944,631,631,631,631,0
|
|
20230713,160700,93926944,631,631,631,631,0
|
|
20230713,160600,93926944,631,631,631,631,0
|
|
20230713,160500,93926944,631,631,631,631,0
|
|
20230713,160400,93926944,631,631,631,631,2342
|
|
20230713,160300,93926944,631,631,631,631,0
|
|
20230713,160200,93926944,631,631,631,631,0
|
|
20230713,160100,93926944,631,631,631,631,0
|
|
20230713,160000,93926944,631,631,631,631,0
|
|
20230713,155900,93926944,631,631,631,631,0
|
|
20230713,155800,93926944,631,631,631,631,0
|
|
20230713,155700,93926944,631,631,631,631,0
|
|
20230713,155600,93926944,631,631,631,631,0
|
|
20230713,155500,93926944,631,631,631,631,0
|
|
20230713,155400,93926944,631,631,631,631,0
|
|
20230713,155300,93926944,631,631,631,631,0
|
|
20230713,155200,93926944,631,631,631,631,0
|
|
20230713,155100,93926944,631,631,631,631,0
|
|
20230713,155000,93926944,631,631,631,631,0
|
|
20230713,154900,93926944,631,631,631,631,0
|
|
20230713,154800,93926944,631,631,631,631,0
|
|
20230713,154700,93926944,631,631,631,631,0
|
|
20230713,154600,93926944,631,631,631,631,0
|
|
20230713,154500,93926944,631,631,631,631,0
|
|
20230713,154400,93926944,631,631,631,631,0
|
|
20230713,154300,93926944,631,631,631,631,0
|
|
20230713,154200,93926944,631,631,631,631,0
|
|
20230713,154100,93926944,631,631,631,631,0
|
|
20230713,154000,93926944,631,631,631,631,0
|
|
20230713,153900,93926944,631,631,631,631,0
|
|
20230713,153800,93926944,631,631,631,631,0
|
|
20230713,153700,93926944,631,631,631,631,0
|
|
20230713,153600,93926944,631,631,631,631,0
|
|
20230713,153500,93926944,631,631,631,631,0
|
|
20230713,153400,93926944,631,631,631,631,2342
|
|
20230713,153300,93926944,631,631,631,631,0
|
|
20230713,153200,93926944,631,631,631,631,0
|
|
20230713,153100,93926944,631,631,631,631,0
|
|
20230713,153000,93926944,631,631,631,631,2342
|
|
20230713,152900,92449142,632,632,632,632,0
|
|
20230713,152800,92449142,632,632,632,632,0
|
|
20230713,152700,92449142,632,632,632,632,0
|
|
20230713,152600,92449142,632,632,632,632,0
|
|
20230713,152500,92449142,632,632,632,632,0
|
|
20230713,152400,92449142,632,632,632,632,0
|
|
20230713,152300,92449142,632,632,632,632,0
|
|
20230713,152200,92449142,632,632,632,632,0
|
|
20230713,152100,92449142,632,632,632,632,0
|
|
20230713,152000,92449142,632,632,632,632,0
|
|
20230713,151900,92449142,632,632,632,631,413
|
|
20230713,151800,92188292,632,632,632,632,3070
|
|
20230713,151700,90248052,630,630,630,630,1
|
|
20230713,151600,90247422,632,632,632,632,0
|
|
20230713,151500,90247422,632,630,632,630,3
|
|
20230713,151400,90245530,631,631,631,631,1100
|
|
20230713,151300,89551430,630,630,630,630,0
|
|
20230713,151200,89551430,630,630,630,630,21
|
|
20230713,151100,89538200,630,630,630,630,0
|
|
20230713,151000,89538200,630,630,630,630,8
|
|
20230713,150900,89533160,631,631,631,631,1033
|
|
20230713,150800,88881337,631,631,631,631,0
|
|
20230713,150700,88881337,631,631,631,631,0
|
|
20230713,150600,88881337,631,631,631,631,67
|
|
20230713,150500,88839060,631,630,631,630,500
|
|
20230713,150400,88523561,631,631,631,631,700
|
|
20230713,150300,88081861,631,631,631,631,700
|
|
20230713,150200,87640161,631,631,631,631,0
|
|
20230713,150100,87640161,631,631,631,631,100
|
|
20230713,150000,87577061,631,631,631,631,1500
|
|
20230713,145900,86630561,630,630,630,630,1587
|
|
20230713,145800,85630751,630,630,630,630,0
|
|
20230713,145700,85630751,630,630,630,630,0
|
|
20230713,145600,85630751,630,630,630,630,0
|
|
20230713,145500,85630751,630,630,630,630,0
|
|
20230713,145400,85630751,630,630,630,630,0
|
|
20230713,145300,85630751,630,630,630,629,3
|
|
20230713,145200,85628862,629,630,630,629,2
|
|
20230713,145100,85627603,629,629,629,629,0
|
|
20230713,145000,85627603,629,629,629,629,1
|
|
20230713,144900,85626974,629,629,629,629,1
|
|
20230713,144800,85626345,629,629,629,629,3
|
|
20230713,144700,85624458,628,628,628,628,23
|
|
20230713,144600,85610014,628,628,628,628,0
|
|
20230713,144500,85610014,628,628,628,628,11
|
|
20230713,144400,85603106,629,629,629,629,2
|
|
20230713,144300,85601848,629,629,629,629,2
|
|
20230713,144200,85600590,629,629,629,629,0
|
|
20230713,144100,85600590,629,629,629,629,6
|
|
20230713,144000,85596816,632,632,632,632,0
|
|
20230713,143900,85596816,632,632,632,632,0
|
|
20230713,143800,85596816,632,632,632,632,0
|
|
20230713,143700,85596816,632,632,632,632,0
|
|
20230713,143600,85596816,632,632,632,632,1
|
|
20230713,143500,85596184,631,626,631,625,5000
|
|
20230713,143400,82458540,626,626,626,626,1
|
|
20230713,143300,82457914,626,626,626,626,0
|
|
20230713,143200,82457914,626,626,626,626,198
|
|
20230713,143100,82333966,629,629,629,629,0
|
|
20230713,143000,82333966,629,629,629,629,0
|
|
20230713,142900,82333966,629,629,629,629,0
|
|
20230713,142800,82333966,629,629,629,629,0
|
|
20230713,142700,82333966,629,629,629,629,0
|
|
20230713,142600,82333966,629,629,629,629,0
|
|
20230713,142500,82333966,629,629,629,629,100
|
|
20230713,142400,82271066,631,629,631,629,145
|
|
20230713,142300,82179852,628,628,628,628,0
|
|
20230713,142200,82179852,628,628,628,628,0
|
|
20230713,142100,82179852,628,628,628,628,2
|
|
20230713,142000,82178596,630,630,630,630,0
|
|
20230713,141900,82178596,630,628,630,628,400
|
|
20230713,141800,81926917,625,625,625,625,0
|
|
20230713,141700,81926917,625,625,625,625,0
|
|
20230713,141600,81926917,625,625,625,625,0
|
|
20230713,141500,81926917,625,627,627,625,2026
|
|
20230713,141400,80659027,626,627,627,626,1000
|
|
20230713,141300,80032524,627,628,628,627,664
|
|
20230713,141200,79616032,627,627,627,627,2
|
|
20230713,141100,79614778,629,629,629,629,0
|
|
20230713,141000,79614778,629,629,629,629,0
|
|
20230713,140900,79614778,629,629,629,629,0
|
|
20230713,140800,79614778,629,626,629,626,1865
|
|
20230713,140700,78447285,627,630,630,627,2296
|
|
20230713,140600,77006396,630,630,630,630,6
|
|
20230713,140500,77002616,628,628,628,628,0
|
|
20230713,140400,77002616,628,628,628,628,0
|
|
20230713,140300,77002616,628,628,628,628,159
|
|
20230713,140200,76902764,631,631,631,631,0
|
|
20230713,140100,76902764,631,627,631,627,349
|
|
20230713,140000,76683226,631,631,631,631,0
|
|
20230713,135900,76683226,631,629,631,627,1099
|
|
20230713,135800,75993519,630,630,630,630,0
|
|
20230713,135700,75993519,630,630,630,630,3
|
|
20230713,135600,75991629,630,630,630,630,20
|
|
20230713,135500,75979029,630,630,630,630,0
|
|
20230713,135400,75979029,630,630,630,630,1
|
|
20230713,135300,75978399,632,632,632,632,0
|
|
20230713,135200,75978399,632,632,632,632,0
|
|
20230713,135100,75978399,632,632,632,632,0
|
|
20230713,135000,75978399,632,632,632,632,0
|
|
20230713,134900,75978399,632,632,632,632,1
|
|
20230713,134800,75977767,633,633,633,633,0
|
|
20230713,134700,75977767,633,633,633,633,0
|
|
20230713,134600,75977767,633,633,633,633,0
|
|
20230713,134500,75977767,633,633,633,633,0
|
|
20230713,134400,75977767,633,633,633,633,0
|
|
20230713,134300,75977767,633,633,633,633,0
|
|
20230713,134200,75977767,633,630,633,627,3701
|
|
20230713,134100,73651969,628,629,629,628,850
|
|
20230713,134000,73117769,630,630,630,630,0
|
|
20230713,133900,73117769,630,630,630,630,600
|
|
20230713,133800,72739769,628,628,628,628,0
|
|
20230713,133700,72739769,628,629,629,628,5500
|
|
20230713,133600,69285459,629,629,629,629,10
|
|
20230713,133500,69279169,630,630,630,630,1
|
|
20230713,133400,69278539,630,632,632,630,1960
|
|
20230713,133300,68041239,632,632,632,632,0
|
|
20230713,133200,68041239,632,632,632,632,1
|
|
20230713,133100,68040607,631,631,632,631,251
|
|
20230713,133000,67882225,632,632,632,632,500
|
|
20230713,132900,67566225,632,630,632,630,128
|
|
20230713,132800,67485582,632,632,632,632,0
|
|
20230713,132700,67485582,632,632,632,632,0
|
|
20230713,132600,67485582,632,632,632,632,0
|
|
20230713,132500,67485582,632,632,632,632,0
|
|
20230713,132400,67485582,632,632,632,632,0
|
|
20230713,132300,67485582,632,631,632,631,500
|
|
20230713,132200,67169612,631,631,631,631,0
|
|
20230713,132100,67169612,631,631,631,631,5
|
|
20230713,132000,67166457,631,631,631,631,49
|
|
20230713,131900,67135538,631,631,631,631,16
|
|
20230713,131800,67125442,631,631,631,631,0
|
|
20230713,131700,67125442,631,631,631,631,0
|
|
20230713,131600,67125442,631,631,631,631,100
|
|
20230713,131500,67062342,631,631,631,631,510
|
|
20230713,131400,66740532,631,631,631,631,0
|
|
20230713,131300,66740532,631,631,631,631,104
|
|
20230713,131200,66674908,631,631,631,631,0
|
|
20230713,131100,66674908,631,631,631,631,0
|
|
20230713,131000,66674908,631,631,631,631,16
|
|
20230713,130900,66664812,631,631,631,631,0
|
|
20230713,130800,66664812,631,631,631,631,0
|
|
20230713,130700,66664812,631,631,631,631,0
|
|
20230713,130600,66664812,631,631,631,631,0
|
|
20230713,130500,66664812,631,631,631,631,199
|
|
20230713,130400,66539243,631,631,631,631,0
|
|
20230713,130300,66539243,631,631,631,631,0
|
|
20230713,130200,66539243,631,631,631,631,0
|
|
20230713,130100,66539243,631,630,631,630,288
|
|
20230713,130000,66357715,632,632,632,632,0
|
|
20230713,125900,66357715,632,632,632,632,0
|
|
20230713,125800,66357715,632,632,633,628,416
|
|
20230713,125700,66095629,629,629,629,629,0
|
|
20230713,125600,66095629,629,629,629,629,1171
|
|
20230713,125500,65359070,630,630,630,630,280
|
|
20230713,125400,65182670,630,630,630,630,0
|
|
20230713,125300,65182670,630,630,630,630,0
|
|
20230713,125200,65182670,630,630,630,630,0
|
|
20230713,125100,65182670,630,630,630,630,1
|
|
20230713,125000,65182040,631,631,631,631,0
|
|
20230713,124900,65182040,631,631,631,631,0
|
|
20230713,124800,65182040,631,631,631,631,0
|
|
20230713,124700,65182040,631,631,631,631,0
|
|
20230713,124600,65182040,631,631,631,631,0
|
|
20230713,124500,65182040,631,631,631,631,0
|
|
20230713,124400,65182040,631,631,631,631,197
|
|
20230713,124300,65057733,632,632,632,632,0
|
|
20230713,124200,65057733,632,632,632,632,3
|
|
20230713,124100,65055837,632,632,632,632,0
|
|
20230713,124000,65055837,632,632,632,632,0
|
|
20230713,123900,65055837,632,632,632,631,153
|
|
20230713,123800,64959144,632,632,632,632,50
|
|
20230713,123700,64927544,632,632,632,632,50
|
|
20230713,123600,64895944,632,629,632,628,1824
|
|
20230713,123500,63748996,630,632,632,630,806
|
|
20230713,123400,63240894,632,633,633,632,672
|
|
20230713,123300,62815668,633,633,633,633,55
|
|
20230713,123200,62780853,632,632,632,632,0
|
|
20230713,123100,62780853,632,632,632,632,152
|
|
20230713,123000,62684789,632,632,632,632,0
|
|
20230713,122900,62684789,632,632,632,632,190
|
|
20230713,122800,62564709,633,633,633,633,0
|
|
20230713,122700,62564709,633,633,633,633,50
|
|
20230713,122600,62533059,633,633,633,633,711
|
|
20230713,122500,62082996,634,634,634,634,0
|
|
20230713,122400,62082996,634,634,634,634,0
|
|
20230713,122300,62082996,634,634,634,634,0
|
|
20230713,122200,62082996,634,634,634,634,0
|
|
20230713,122100,62082996,634,634,634,634,0
|
|
20230713,122000,62082996,634,634,634,634,0
|
|
20230713,121900,62082996,634,634,634,634,0
|
|
20230713,121800,62082996,634,634,634,634,0
|
|
20230713,121700,62082996,634,633,634,633,600
|
|
20230713,121600,61702696,633,633,633,633,150
|
|
20230713,121500,61607746,633,633,634,633,350
|
|
20230713,121400,61385996,634,634,634,634,1
|
|
20230713,121300,61385362,631,633,633,631,5000
|
|
20230713,121200,58225771,634,634,634,634,0
|
|
20230713,121100,58225771,634,634,634,634,0
|
|
20230713,121000,58225771,634,634,634,634,0
|
|
20230713,120900,58225771,634,634,634,634,0
|
|
20230713,120800,58225771,634,634,634,634,4792
|
|
20230713,120700,55187643,634,634,634,634,85
|
|
20230713,120600,55133753,634,634,634,634,0
|
|
20230713,120500,55133753,634,634,634,634,0
|
|
20230713,120400,55133753,634,634,634,634,0
|
|
20230713,120300,55133753,634,634,634,634,0
|
|
20230713,120200,55133753,634,634,634,634,300
|
|
20230713,120100,54943553,636,636,636,636,0
|
|
20230713,120000,54943553,636,636,636,636,160
|
|
20230713,115900,54841793,635,635,635,635,30
|
|
20230713,115800,54822743,635,635,635,635,30
|
|
20230713,115700,54803693,635,635,635,635,0
|
|
20230713,115600,54803693,635,635,635,635,0
|
|
20230713,115500,54803693,635,635,635,635,0
|
|
20230713,115400,54803693,635,635,635,635,0
|
|
20230713,115300,54803693,635,635,635,635,0
|
|
20230713,115200,54803693,635,635,635,635,0
|
|
20230713,115100,54803693,635,635,635,635,5600
|
|
20230713,115000,51247693,635,635,635,635,0
|
|
20230713,114900,51247693,635,635,635,635,0
|
|
20230713,114800,51247693,635,635,635,635,0
|
|
20230713,114700,51247693,635,635,635,635,0
|
|
20230713,114600,51247693,635,635,635,635,0
|
|
20230713,114500,51247693,635,635,635,635,0
|
|
20230713,114400,51247693,635,635,635,635,80
|
|
20230713,114300,51196893,636,636,636,636,0
|
|
20230713,114200,51196893,636,636,636,636,0
|
|
20230713,114100,51196893,636,636,636,636,0
|
|
20230713,114000,51196893,636,636,636,636,900
|
|
20230713,113900,50624493,636,636,636,636,500
|
|
20230713,113800,50306493,637,637,637,637,0
|
|
20230713,113700,50306493,637,637,637,637,0
|
|
20230713,113600,50306493,637,637,637,637,0
|
|
20230713,113500,50306493,637,637,637,637,0
|
|
20230713,113400,50306493,637,637,637,637,0
|
|
20230713,113300,50306493,637,637,637,637,0
|
|
20230713,113200,50306493,637,637,637,637,0
|
|
20230713,113100,50306493,637,637,637,637,0
|
|
20230713,113000,50306493,637,637,637,637,0
|
|
20230713,112900,50306493,637,637,637,637,0
|
|
20230713,112800,50306493,637,637,637,637,0
|
|
20230713,112700,50306493,637,637,637,637,0
|
|
20230713,112600,50306493,637,637,637,637,0
|
|
20230713,112500,50306493,637,637,637,637,0
|
|
20230713,112400,50306493,637,637,637,637,0
|
|
20230713,112300,50306493,637,637,637,637,51
|
|
20230713,112200,50274006,637,637,637,637,0
|
|
20230713,112100,50274006,637,637,637,637,1
|
|
20230713,112000,50273369,636,636,636,636,0
|
|
20230713,111900,50273369,636,636,636,636,0
|
|
20230713,111800,50273369,636,636,636,636,100
|
|
20230713,111700,50209769,637,637,637,637,0
|
|
20230713,111600,50209769,637,637,637,637,0
|
|
20230713,111500,50209769,637,637,637,637,2000
|
|
20230713,111400,48935769,637,637,637,637,0
|
|
20230713,111300,48935769,637,637,637,637,0
|
|
20230713,111200,48935769,637,637,637,637,424
|
|
20230713,111100,48665681,637,637,637,637,0
|
|
20230713,111000,48665681,637,637,637,637,76
|
|
20230713,110900,48617269,637,637,637,637,0
|
|
20230713,110800,48617269,637,637,637,637,0
|
|
20230713,110700,48617269,637,637,637,637,0
|
|
20230713,110600,48617269,637,637,637,637,0
|
|
20230713,110500,48617269,637,637,637,637,263
|
|
20230713,110400,48449738,635,635,635,635,433
|
|
20230713,110300,48174783,635,637,638,635,667
|
|
20230713,110200,47750688,637,638,638,637,100
|
|
20230713,110100,47686938,638,637,638,637,300
|
|
20230713,110000,47495630,637,637,637,637,0
|
|
20230713,105900,47495630,637,635,637,635,1294
|
|
20230713,105800,46673552,635,635,635,635,0
|
|
20230713,105700,46673552,635,635,635,635,0
|
|
20230713,105600,46673552,635,635,635,635,0
|
|
20230713,105500,46673552,635,635,635,635,0
|
|
20230713,105400,46673552,635,635,635,635,0
|
|
20230713,105300,46673552,635,635,635,635,0
|
|
20230713,105200,46673552,635,635,635,635,0
|
|
20230713,105100,46673552,635,635,635,635,1000
|
|
20230713,105000,46038552,636,636,636,636,0
|
|
20230713,104900,46038552,636,636,636,636,0
|
|
20230713,104800,46038552,636,636,636,636,0
|
|
20230713,104700,46038552,636,636,636,636,2141
|
|
20230713,104600,44676876,637,637,637,637,0
|
|
20230713,104500,44676876,637,637,637,637,0
|
|
20230713,104400,44676876,637,637,637,637,0
|
|
20230713,104300,44676876,637,637,637,637,0
|
|
20230713,104200,44676876,637,637,637,637,0
|
|
20230713,104100,44676876,637,637,637,637,889
|
|
20230713,104000,44110583,638,638,638,638,22
|
|
20230713,103900,44096547,637,637,637,637,3
|
|
20230713,103800,44094636,636,636,636,636,0
|
|
20230713,103700,44094636,636,636,636,636,29
|
|
20230713,103600,44076192,636,636,636,636,71
|
|
20230713,103500,44031036,637,637,637,637,2
|
|
20230713,103400,44029762,637,637,637,637,0
|
|
20230713,103300,44029762,637,637,637,637,0
|
|
20230713,103200,44029762,637,637,637,637,0
|
|
20230713,103100,44029762,637,637,637,637,326
|
|
20230713,103000,43822100,636,637,637,636,482
|
|
20230713,102900,43515449,637,637,637,637,72
|
|
20230713,102800,43469585,637,636,637,636,1151
|
|
20230713,102700,42737049,635,635,635,635,0
|
|
20230713,102600,42737049,635,635,635,635,2
|
|
20230713,102500,42735779,635,635,635,635,0
|
|
20230713,102400,42735779,635,635,635,635,0
|
|
20230713,102300,42735779,635,635,635,635,0
|
|
20230713,102200,42735779,635,635,635,635,0
|
|
20230713,102100,42735779,635,635,635,635,0
|
|
20230713,102000,42735779,635,635,635,635,0
|
|
20230713,101900,42735779,635,635,635,635,0
|
|
20230713,101800,42735779,635,635,635,635,0
|
|
20230713,101700,42735779,635,635,635,635,457
|
|
20230713,101600,42445584,636,636,636,636,5
|
|
20230713,101500,42442404,636,636,636,636,0
|
|
20230713,101400,42442404,636,636,636,636,0
|
|
20230713,101300,42442404,636,636,636,636,0
|
|
20230713,101200,42442404,636,636,636,636,50
|
|
20230713,101100,42410604,636,636,636,636,5
|
|
20230713,101000,42407424,635,635,635,635,0
|
|
20230713,100900,42407424,635,635,635,635,3
|
|
20230713,100800,42405519,636,637,637,636,2360
|
|
20230713,100700,40904489,638,639,639,638,219
|
|
20230713,100600,40764606,639,639,639,639,800
|
|
20230713,100500,40253406,638,638,638,638,5
|
|
20230713,100400,40250216,639,639,639,639,0
|
|
20230713,100300,40250216,639,639,639,639,1
|
|
20230713,100200,40249577,636,636,636,636,0
|
|
20230713,100100,40249577,636,636,636,636,0
|
|
20230713,100000,40249577,636,636,636,636,0
|
|
20230713,095900,40249577,636,639,639,636,8
|
|
20230713,095800,40244480,637,638,638,637,145
|
|
20230713,095700,40152064,638,638,638,638,39
|
|
20230713,095600,40127182,638,637,638,637,180
|
|
20230713,095500,40012478,636,636,636,636,0
|
|
20230713,095400,40012478,636,636,636,636,0
|
|
20230713,095300,40012478,636,636,636,636,511
|
|
20230713,095200,39687482,636,636,636,636,0
|
|
20230713,095100,39687482,636,635,636,635,511
|
|
20230713,095000,39362497,635,635,635,635,0
|
|
20230713,094900,39362497,635,635,635,635,2340
|
|
20230713,094800,37876597,634,634,634,634,137
|
|
20230713,094700,37789739,634,634,634,634,0
|
|
20230713,094600,37789739,634,634,634,634,0
|
|
20230713,094500,37789739,634,634,635,634,1649
|
|
20230713,094400,36743125,633,633,633,633,1
|
|
20230713,094300,36742492,633,633,633,633,43
|
|
20230713,094200,36715273,633,633,633,633,0
|
|
20230713,094100,36715273,633,633,633,633,146
|
|
20230713,094000,36622855,634,634,634,634,54
|
|
20230713,093900,36588619,635,635,635,635,0
|
|
20230713,093800,36588619,635,635,635,635,5
|
|
20230713,093700,36585444,635,635,635,634,26
|
|
20230713,093600,36568944,635,635,635,635,56
|
|
20230713,093500,36533384,635,635,635,635,36
|
|
20230713,093400,36510524,635,635,635,635,1
|
|
20230713,093300,36509889,635,634,635,634,6
|
|
20230713,093200,36506084,635,634,635,634,6
|
|
20230713,093100,36502279,633,633,633,632,5
|
|
20230713,093000,36499116,635,635,635,635,0
|
|
20230713,092900,36499116,635,635,635,635,190
|
|
20230713,092800,36378466,635,632,635,631,171
|
|
20230713,092700,36270371,634,633,634,633,1541
|
|
20230713,092600,35293417,634,634,634,633,714
|
|
20230713,092500,34840821,634,633,634,633,142
|
|
20230713,092400,34750933,633,633,634,632,1027
|
|
20230713,092300,34101808,633,633,633,633,17
|
|
20230713,092200,34091047,633,633,633,633,1
|
|
20230713,092100,34090414,635,633,635,633,15
|
|
20230713,092000,34080894,632,632,632,632,210
|
|
20230713,091900,33948174,633,633,633,633,61
|
|
20230713,091800,33909561,632,631,632,631,99
|
|
20230713,091700,33846994,629,629,629,629,103
|
|
20230713,091600,33782207,630,631,631,630,1789
|
|
20230713,091500,32654476,631,633,633,631,250
|
|
20230713,091400,32496520,633,633,633,633,550
|
|
20230713,091300,32148370,635,634,635,634,425
|
|
20230713,091200,31878565,635,635,635,635,205
|
|
20230713,091100,31748390,636,634,636,634,732
|
|
20230713,091000,31283502,634,634,634,632,1193
|
|
20230713,090900,30527344,632,632,632,632,200
|
|
20230713,090800,30400944,634,635,635,634,922
|
|
20230713,090700,29815871,635,635,635,635,1304
|
|
20230713,090600,28987831,634,634,634,634,66
|
|
20230713,090500,28945987,632,632,632,632,0
|
|
20230713,090400,28945987,632,630,633,630,6959
|
|
20230713,090300,24561259,630,629,630,628,33374
|
|
20230713,090200,3535653,630,625,630,625,2150
|
|
20230713,090100,2191263,625,625,625,625,2890
|
|
20230713,090000,385013,625,624,625,624,617
|