577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183400,75197054,625,625,625,625,2249
|
|
20230721,183300,75197054,625,625,625,625,0
|
|
20230721,183200,75197054,625,625,625,625,0
|
|
20230721,183100,75197054,625,625,625,625,0
|
|
20230721,183000,75197054,625,625,625,625,0
|
|
20230721,182900,75197054,625,625,625,625,0
|
|
20230721,182800,75197054,625,625,625,625,0
|
|
20230721,182700,75197054,625,625,625,625,0
|
|
20230721,182600,75197054,625,625,625,625,0
|
|
20230721,182500,75197054,625,625,625,625,0
|
|
20230721,182400,75197054,625,625,625,625,0
|
|
20230721,182300,75197054,625,625,625,625,0
|
|
20230721,182200,75197054,625,625,625,625,0
|
|
20230721,182100,75197054,625,625,625,625,0
|
|
20230721,182000,75197054,625,625,625,625,0
|
|
20230721,181900,75197054,625,625,625,625,0
|
|
20230721,181800,75197054,625,625,625,625,0
|
|
20230721,181700,75197054,625,625,625,625,0
|
|
20230721,181600,75197054,625,625,625,625,0
|
|
20230721,181500,75197054,625,625,625,625,0
|
|
20230721,181400,75197054,625,625,625,625,0
|
|
20230721,181300,75197054,625,625,625,625,0
|
|
20230721,181200,75197054,625,625,625,625,0
|
|
20230721,181100,75197054,625,625,625,625,0
|
|
20230721,181000,75197054,625,625,625,625,0
|
|
20230721,180900,75197054,625,625,625,625,0
|
|
20230721,180800,75197054,625,625,625,625,0
|
|
20230721,180700,75197054,625,625,625,625,0
|
|
20230721,180600,75197054,625,625,625,625,0
|
|
20230721,180500,75197054,625,625,625,625,0
|
|
20230721,180400,75197054,625,625,625,625,2249
|
|
20230721,180300,75197054,625,625,625,625,0
|
|
20230721,180200,75197054,625,625,625,625,0
|
|
20230721,180100,75197054,625,625,625,625,0
|
|
20230721,180000,75197054,625,625,625,625,0
|
|
20230721,175900,75197054,625,625,625,625,0
|
|
20230721,175800,75197054,625,625,625,625,0
|
|
20230721,175700,75197054,625,625,625,625,0
|
|
20230721,175600,75197054,625,625,625,625,0
|
|
20230721,175500,75197054,625,625,625,625,0
|
|
20230721,175400,75197054,625,625,625,625,0
|
|
20230721,175300,75197054,625,625,625,625,0
|
|
20230721,175200,75197054,625,625,625,625,0
|
|
20230721,175100,75197054,625,625,625,625,0
|
|
20230721,175000,75197054,625,625,625,625,0
|
|
20230721,174900,75197054,625,625,625,625,0
|
|
20230721,174800,75197054,625,625,625,625,0
|
|
20230721,174700,75197054,625,625,625,625,0
|
|
20230721,174600,75197054,625,625,625,625,0
|
|
20230721,174500,75197054,625,625,625,625,0
|
|
20230721,174400,75197054,625,625,625,625,0
|
|
20230721,174300,75197054,625,625,625,625,0
|
|
20230721,174200,75197054,625,625,625,625,0
|
|
20230721,174100,75197054,625,625,625,625,0
|
|
20230721,174000,75197054,625,625,625,625,0
|
|
20230721,173900,75197054,625,625,625,625,0
|
|
20230721,173800,75197054,625,625,625,625,0
|
|
20230721,173700,75197054,625,625,625,625,0
|
|
20230721,173600,75197054,625,625,625,625,0
|
|
20230721,173500,75197054,625,625,625,625,0
|
|
20230721,173400,75197054,625,625,625,625,2249
|
|
20230721,173300,75197054,625,625,625,625,0
|
|
20230721,173200,75197054,625,625,625,625,0
|
|
20230721,173100,75197054,625,625,625,625,0
|
|
20230721,173000,75197054,625,625,625,625,0
|
|
20230721,172900,75197054,625,625,625,625,0
|
|
20230721,172800,75197054,625,625,625,625,0
|
|
20230721,172700,75197054,625,625,625,625,0
|
|
20230721,172600,75197054,625,625,625,625,0
|
|
20230721,172500,75197054,625,625,625,625,0
|
|
20230721,172400,75197054,625,625,625,625,0
|
|
20230721,172300,75197054,625,625,625,625,0
|
|
20230721,172200,75197054,625,625,625,625,0
|
|
20230721,172100,75197054,625,625,625,625,0
|
|
20230721,172000,75197054,625,625,625,625,0
|
|
20230721,171900,75197054,625,625,625,625,0
|
|
20230721,171800,75197054,625,625,625,625,0
|
|
20230721,171700,75197054,625,625,625,625,0
|
|
20230721,171600,75197054,625,625,625,625,0
|
|
20230721,171500,75197054,625,625,625,625,0
|
|
20230721,171400,75197054,625,625,625,625,0
|
|
20230721,171300,75197054,625,625,625,625,0
|
|
20230721,171200,75197054,625,625,625,625,0
|
|
20230721,171100,75197054,625,625,625,625,0
|
|
20230721,171000,75197054,625,625,625,625,0
|
|
20230721,170900,75197054,625,625,625,625,0
|
|
20230721,170800,75197054,625,625,625,625,0
|
|
20230721,170700,75197054,625,625,625,625,0
|
|
20230721,170600,75197054,625,625,625,625,0
|
|
20230721,170500,75197054,625,625,625,625,0
|
|
20230721,170400,75197054,625,625,625,625,2249
|
|
20230721,170300,75197054,625,625,625,625,0
|
|
20230721,170200,75197054,625,625,625,625,0
|
|
20230721,170100,75197054,625,625,625,625,0
|
|
20230721,170000,75197054,625,625,625,625,0
|
|
20230721,165900,75197054,625,625,625,625,0
|
|
20230721,165800,75197054,625,625,625,625,0
|
|
20230721,165700,75197054,625,625,625,625,0
|
|
20230721,165600,75197054,625,625,625,625,0
|
|
20230721,165500,75197054,625,625,625,625,0
|
|
20230721,165400,75197054,625,625,625,625,0
|
|
20230721,165300,75197054,625,625,625,625,0
|
|
20230721,165200,75197054,625,625,625,625,0
|
|
20230721,165100,75197054,625,625,625,625,0
|
|
20230721,165000,75197054,625,625,625,625,0
|
|
20230721,164900,75197054,625,625,625,625,0
|
|
20230721,164800,75197054,625,625,625,625,0
|
|
20230721,164700,75197054,625,625,625,625,0
|
|
20230721,164600,75197054,625,625,625,625,0
|
|
20230721,164500,75197054,625,625,625,625,0
|
|
20230721,164400,75197054,625,625,625,625,0
|
|
20230721,164300,75197054,625,625,625,625,0
|
|
20230721,164200,75197054,625,625,625,625,0
|
|
20230721,164100,75197054,625,625,625,625,0
|
|
20230721,164000,75197054,625,625,625,625,0
|
|
20230721,163900,75197054,625,625,625,625,0
|
|
20230721,163800,75197054,625,625,625,625,0
|
|
20230721,163700,75197054,625,625,625,625,0
|
|
20230721,163600,75197054,625,625,625,625,0
|
|
20230721,163500,75197054,625,625,625,625,0
|
|
20230721,163400,75197054,625,625,625,625,2249
|
|
20230721,163300,75197054,625,625,625,625,0
|
|
20230721,163200,75197054,625,625,625,625,0
|
|
20230721,163100,75197054,625,625,625,625,0
|
|
20230721,163000,75197054,625,625,625,625,0
|
|
20230721,162900,75197054,625,625,625,625,0
|
|
20230721,162800,75197054,625,625,625,625,0
|
|
20230721,162700,75197054,625,625,625,625,0
|
|
20230721,162600,75197054,625,625,625,625,0
|
|
20230721,162500,75197054,625,625,625,625,0
|
|
20230721,162400,75197054,625,625,625,625,0
|
|
20230721,162300,75197054,625,625,625,625,0
|
|
20230721,162200,75197054,625,625,625,625,0
|
|
20230721,162100,75197054,625,625,625,625,0
|
|
20230721,162000,75197054,625,625,625,625,0
|
|
20230721,161900,75197054,625,625,625,625,0
|
|
20230721,161800,75197054,625,625,625,625,0
|
|
20230721,161700,75197054,625,625,625,625,0
|
|
20230721,161600,75197054,625,625,625,625,0
|
|
20230721,161500,75197054,625,625,625,625,0
|
|
20230721,161400,75197054,625,625,625,625,0
|
|
20230721,161300,75197054,625,625,625,625,0
|
|
20230721,161200,75197054,625,625,625,625,0
|
|
20230721,161100,75197054,625,625,625,625,0
|
|
20230721,161000,75197054,625,625,625,625,0
|
|
20230721,160900,75197054,625,625,625,625,0
|
|
20230721,160800,75197054,625,625,625,625,0
|
|
20230721,160700,75197054,625,625,625,625,0
|
|
20230721,160600,75197054,625,625,625,625,0
|
|
20230721,160500,75197054,625,625,625,625,0
|
|
20230721,160400,75197054,625,625,625,625,2249
|
|
20230721,160300,75197054,625,625,625,625,0
|
|
20230721,160200,75197054,625,625,625,625,0
|
|
20230721,160100,75197054,625,625,625,625,0
|
|
20230721,160000,75197054,625,625,625,625,0
|
|
20230721,155900,75197054,625,625,625,625,0
|
|
20230721,155800,75197054,625,625,625,625,0
|
|
20230721,155700,75197054,625,625,625,625,0
|
|
20230721,155600,75197054,625,625,625,625,0
|
|
20230721,155500,75197054,625,625,625,625,0
|
|
20230721,155400,75197054,625,625,625,625,0
|
|
20230721,155300,75197054,625,625,625,625,0
|
|
20230721,155200,75197054,625,625,625,625,0
|
|
20230721,155100,75197054,625,625,625,625,0
|
|
20230721,155000,75197054,625,625,625,625,0
|
|
20230721,154900,75197054,625,625,625,625,0
|
|
20230721,154800,75197054,625,625,625,625,0
|
|
20230721,154700,75197054,625,625,625,625,0
|
|
20230721,154600,75197054,625,625,625,625,0
|
|
20230721,154500,75197054,625,625,625,625,0
|
|
20230721,154400,75197054,625,625,625,625,0
|
|
20230721,154300,75197054,625,625,625,625,0
|
|
20230721,154200,75197054,625,625,625,625,0
|
|
20230721,154100,75197054,625,625,625,625,0
|
|
20230721,154000,75197054,625,625,625,625,0
|
|
20230721,153900,75197054,625,625,625,625,0
|
|
20230721,153800,75197054,625,625,625,625,0
|
|
20230721,153700,75197054,625,625,625,625,0
|
|
20230721,153600,75197054,625,625,625,625,0
|
|
20230721,153500,75197054,625,625,625,625,0
|
|
20230721,153400,75197054,625,625,625,625,2249
|
|
20230721,153300,75197054,625,625,625,625,0
|
|
20230721,153200,75197054,625,625,625,625,0
|
|
20230721,153100,75197054,625,625,625,625,0
|
|
20230721,153000,75197054,625,625,625,625,2249
|
|
20230721,152900,73791429,625,625,625,625,0
|
|
20230721,152800,73791429,625,625,625,625,0
|
|
20230721,152700,73791429,625,625,625,625,0
|
|
20230721,152600,73791429,625,625,625,625,0
|
|
20230721,152500,73791429,625,625,625,625,0
|
|
20230721,152400,73791429,625,625,625,625,0
|
|
20230721,152300,73791429,625,625,625,625,0
|
|
20230721,152200,73791429,625,625,625,625,0
|
|
20230721,152100,73791429,625,625,625,625,0
|
|
20230721,152000,73791429,625,625,625,625,0
|
|
20230721,151900,73791429,625,625,625,625,1
|
|
20230721,151800,73790804,622,622,622,622,6379
|
|
20230721,151700,69823066,625,625,625,625,0
|
|
20230721,151600,69823066,625,625,625,625,1
|
|
20230721,151500,69822441,624,623,624,623,2727
|
|
20230721,151400,68122398,622,622,622,622,10524
|
|
20230721,151300,61576470,621,621,621,621,546
|
|
20230721,151200,61237404,621,621,621,621,0
|
|
20230721,151100,61237404,621,621,621,621,4288
|
|
20230721,151000,58574556,621,621,621,621,794
|
|
20230721,150900,58081482,621,623,623,621,1991
|
|
20230721,150800,56843933,623,623,623,623,100
|
|
20230721,150700,56781633,623,625,625,623,111
|
|
20230721,150600,56712475,625,625,625,625,750
|
|
20230721,150500,56243725,625,625,625,625,2
|
|
20230721,150400,56242475,626,626,626,626,0
|
|
20230721,150300,56242475,626,626,626,626,1
|
|
20230721,150200,56241849,625,625,625,625,1
|
|
20230721,150100,56241224,628,628,628,628,0
|
|
20230721,150000,56241224,628,628,628,628,0
|
|
20230721,145900,56241224,628,628,628,628,0
|
|
20230721,145800,56241224,628,628,628,628,0
|
|
20230721,145700,56241224,628,628,628,628,0
|
|
20230721,145600,56241224,628,628,628,628,0
|
|
20230721,145500,56241224,628,628,628,628,1
|
|
20230721,145400,56240596,623,624,628,623,6558
|
|
20230721,145300,52152545,624,624,624,624,0
|
|
20230721,145200,52152545,624,624,624,624,0
|
|
20230721,145100,52152545,624,626,626,624,677
|
|
20230721,145000,51729455,628,628,628,628,1
|
|
20230721,144900,51728827,624,624,624,624,0
|
|
20230721,144800,51728827,624,624,624,624,0
|
|
20230721,144700,51728827,624,624,624,624,0
|
|
20230721,144600,51728827,624,626,626,624,931
|
|
20230721,144500,51147879,626,626,626,626,0
|
|
20230721,144400,51147879,626,626,626,626,0
|
|
20230721,144300,51147879,626,626,626,626,0
|
|
20230721,144200,51147879,626,626,626,626,892
|
|
20230721,144100,50589487,625,626,626,625,1759
|
|
20230721,144000,49490102,626,626,626,626,0
|
|
20230721,143900,49490102,626,626,626,626,0
|
|
20230721,143800,49490102,626,626,626,626,888
|
|
20230721,143700,48934214,628,628,628,628,40
|
|
20230721,143600,48909094,628,628,628,628,0
|
|
20230721,143500,48909094,628,628,628,628,0
|
|
20230721,143400,48909094,628,628,628,628,1
|
|
20230721,143300,48908466,626,626,626,626,0
|
|
20230721,143200,48908466,626,626,626,626,0
|
|
20230721,143100,48908466,626,626,626,626,0
|
|
20230721,143000,48908466,626,626,626,626,0
|
|
20230721,142900,48908466,626,626,626,626,0
|
|
20230721,142800,48908466,626,626,626,626,0
|
|
20230721,142700,48908466,626,626,626,626,0
|
|
20230721,142600,48908466,626,626,626,626,613
|
|
20230721,142500,48524728,628,628,628,628,0
|
|
20230721,142400,48524728,628,628,628,628,0
|
|
20230721,142300,48524728,628,628,628,628,2
|
|
20230721,142200,48523472,628,628,628,628,0
|
|
20230721,142100,48523472,628,628,628,628,0
|
|
20230721,142000,48523472,628,628,628,628,0
|
|
20230721,141900,48523472,628,628,628,628,0
|
|
20230721,141800,48523472,628,628,628,628,0
|
|
20230721,141700,48523472,628,628,628,628,933
|
|
20230721,141600,47937548,626,626,626,626,320
|
|
20230721,141500,47737228,626,626,626,626,0
|
|
20230721,141400,47737228,626,627,627,626,482
|
|
20230721,141300,47435495,629,629,629,629,10
|
|
20230721,141200,47429205,628,630,630,628,3
|
|
20230721,141100,47427317,630,630,630,630,1963
|
|
20230721,141000,46190627,629,629,629,629,0
|
|
20230721,140900,46190627,629,629,629,629,0
|
|
20230721,140800,46190627,629,629,629,629,5
|
|
20230721,140700,46187482,631,631,631,631,0
|
|
20230721,140600,46187482,631,631,631,631,0
|
|
20230721,140500,46187482,631,631,631,631,0
|
|
20230721,140400,46187482,631,631,631,631,0
|
|
20230721,140300,46187482,631,631,631,631,251
|
|
20230721,140200,46029101,630,631,631,630,3
|
|
20230721,140100,46027210,630,631,631,630,2
|
|
20230721,140000,46025949,630,630,630,630,0
|
|
20230721,135900,46025949,630,630,630,630,0
|
|
20230721,135800,46025949,630,630,630,630,0
|
|
20230721,135700,46025949,630,630,630,630,0
|
|
20230721,135600,46025949,630,630,630,630,100
|
|
20230721,135500,45962949,630,630,630,630,1
|
|
20230721,135400,45962319,629,629,629,629,0
|
|
20230721,135300,45962319,629,629,629,629,0
|
|
20230721,135200,45962319,629,629,629,629,2
|
|
20230721,135100,45961061,631,631,631,631,0
|
|
20230721,135000,45961061,631,631,631,631,0
|
|
20230721,134900,45961061,631,631,631,631,0
|
|
20230721,134800,45961061,631,631,631,631,0
|
|
20230721,134700,45961061,631,631,631,631,11
|
|
20230721,134600,45954120,630,629,630,629,11
|
|
20230721,134500,45947191,630,630,630,630,0
|
|
20230721,134400,45947191,630,629,630,629,2
|
|
20230721,134300,45945932,631,631,631,631,10
|
|
20230721,134200,45939622,631,630,631,630,319
|
|
20230721,134100,45738488,630,631,631,630,2
|
|
20230721,134000,45737227,632,632,632,632,14
|
|
20230721,133900,45728379,632,632,632,631,6
|
|
20230721,133800,45724590,632,626,632,626,229
|
|
20230721,133700,45581216,626,628,628,626,6333
|
|
20230721,133600,41616756,630,629,630,629,4
|
|
20230721,133500,41614237,627,627,627,627,0
|
|
20230721,133400,41614237,627,627,627,627,888
|
|
20230721,133300,41057461,630,630,630,630,0
|
|
20230721,133200,41057461,630,630,630,630,29
|
|
20230721,133100,41039191,631,631,631,631,0
|
|
20230721,133000,41039191,631,631,631,631,0
|
|
20230721,132900,41039191,631,631,631,631,0
|
|
20230721,132800,41039191,631,631,631,631,0
|
|
20230721,132700,41039191,631,631,631,631,0
|
|
20230721,132600,41039191,631,631,631,631,21
|
|
20230721,132500,41025940,631,631,631,631,0
|
|
20230721,132400,41025940,631,631,631,631,1
|
|
20230721,132300,41025309,630,630,630,630,1
|
|
20230721,132200,41024679,630,630,631,630,101
|
|
20230721,132100,40961039,631,631,631,631,0
|
|
20230721,132000,40961039,631,628,631,628,134
|
|
20230721,131900,40876512,628,627,636,627,2521
|
|
20230721,131800,39295375,627,627,627,627,2607
|
|
20230721,131700,37660786,627,627,627,627,11
|
|
20230721,131600,37653889,627,627,627,627,0
|
|
20230721,131500,37653889,627,630,631,627,1581
|
|
20230721,131400,36662377,632,632,632,632,1
|
|
20230721,131300,36661745,633,633,633,633,1
|
|
20230721,131200,36661112,629,630,634,629,1250
|
|
20230721,131100,35872622,629,629,629,629,4
|
|
20230721,131000,35870106,629,629,629,629,0
|
|
20230721,130900,35870106,629,629,629,629,0
|
|
20230721,130800,35870106,629,629,629,629,36
|
|
20230721,130700,35847462,630,630,630,630,0
|
|
20230721,130600,35847462,630,630,630,630,0
|
|
20230721,130500,35847462,630,630,630,630,0
|
|
20230721,130400,35847462,630,630,630,630,0
|
|
20230721,130300,35847462,630,630,630,630,1
|
|
20230721,130200,35846832,630,630,630,630,2
|
|
20230721,130100,35845572,630,630,630,630,0
|
|
20230721,130000,35845572,630,630,630,630,0
|
|
20230721,125900,35845572,630,630,630,630,0
|
|
20230721,125800,35845572,630,630,630,630,0
|
|
20230721,125700,35845572,630,630,630,630,0
|
|
20230721,125600,35845572,630,630,630,630,0
|
|
20230721,125500,35845572,630,630,630,630,0
|
|
20230721,125400,35845572,630,630,630,630,0
|
|
20230721,125300,35845572,630,630,630,630,1000
|
|
20230721,125200,35215572,633,633,633,633,50
|
|
20230721,125100,35183922,634,634,634,634,50
|
|
20230721,125000,35152222,634,634,634,634,900
|
|
20230721,124900,34581622,637,637,637,637,0
|
|
20230721,124800,34581622,637,637,637,637,410
|
|
20230721,124700,34320452,637,635,637,635,3
|
|
20230721,124600,34318544,636,637,637,636,33
|
|
20230721,124500,34297552,637,636,637,635,213
|
|
20230721,124400,34162164,636,638,639,636,2209
|
|
20230721,124300,32751961,639,631,639,631,1710
|
|
20230721,124200,31664930,632,632,632,632,6
|
|
20230721,124100,31661138,632,632,632,632,69
|
|
20230721,124000,31617530,628,629,629,628,1300
|
|
20230721,123900,30800330,635,635,635,635,0
|
|
20230721,123800,30800330,635,635,635,635,1
|
|
20230721,123700,30799695,634,634,634,634,0
|
|
20230721,123600,30799695,634,634,634,634,0
|
|
20230721,123500,30799695,634,632,634,632,11
|
|
20230721,123400,30792740,633,633,633,632,6
|
|
20230721,123300,30788946,632,630,632,630,105
|
|
20230721,123200,30722589,629,630,631,629,14
|
|
20230721,123100,30713770,630,630,630,630,0
|
|
20230721,123000,30713770,630,630,630,630,0
|
|
20230721,122900,30713770,630,630,630,630,0
|
|
20230721,122800,30713770,630,630,630,630,0
|
|
20230721,122700,30713770,630,630,630,630,0
|
|
20230721,122600,30713770,630,630,630,630,0
|
|
20230721,122500,30713770,630,630,630,630,0
|
|
20230721,122400,30713770,630,630,630,630,0
|
|
20230721,122300,30713770,630,630,630,630,0
|
|
20230721,122200,30713770,630,630,630,630,2
|
|
20230721,122100,30712510,630,630,630,630,0
|
|
20230721,122000,30712510,630,630,630,630,0
|
|
20230721,121900,30712510,630,629,630,629,2
|
|
20230721,121800,30711251,629,629,629,629,3
|
|
20230721,121700,30709364,629,629,629,629,0
|
|
20230721,121600,30709364,629,629,629,629,1
|
|
20230721,121500,30708735,630,630,630,630,0
|
|
20230721,121400,30708735,630,630,630,630,0
|
|
20230721,121300,30708735,630,630,630,630,700
|
|
20230721,121200,30267735,630,630,630,630,1
|
|
20230721,121100,30267105,630,630,630,630,1
|
|
20230721,121000,30266475,629,629,629,629,1
|
|
20230721,120900,30265846,626,626,626,626,8
|
|
20230721,120800,30260838,626,628,628,626,42
|
|
20230721,120700,30234494,628,628,628,628,0
|
|
20230721,120600,30234494,628,628,628,628,0
|
|
20230721,120500,30234494,628,628,628,628,0
|
|
20230721,120400,30234494,628,628,628,628,0
|
|
20230721,120300,30234494,628,628,628,628,0
|
|
20230721,120200,30234494,628,628,628,628,0
|
|
20230721,120100,30234494,628,628,628,628,0
|
|
20230721,120000,30234494,628,628,628,628,0
|
|
20230721,115900,30234494,628,628,628,628,0
|
|
20230721,115800,30234494,628,628,628,628,0
|
|
20230721,115700,30234494,628,628,628,628,2
|
|
20230721,115600,30233238,631,631,631,631,0
|
|
20230721,115500,30233238,631,631,631,631,0
|
|
20230721,115400,30233238,631,630,631,630,18
|
|
20230721,115300,30221896,630,630,630,630,0
|
|
20230721,115200,30221896,630,630,630,630,1
|
|
20230721,115100,30221266,631,631,631,631,0
|
|
20230721,115000,30221266,631,631,631,631,0
|
|
20230721,114900,30221266,631,631,631,631,0
|
|
20230721,114800,30221266,631,629,631,629,135
|
|
20230721,114700,30136097,628,629,629,628,170
|
|
20230721,114600,30029173,629,629,629,629,0
|
|
20230721,114500,30029173,629,629,629,629,0
|
|
20230721,114400,30029173,629,629,629,629,0
|
|
20230721,114300,30029173,629,629,629,629,0
|
|
20230721,114200,30029173,629,629,629,629,1
|
|
20230721,114100,30028544,629,629,629,629,8
|
|
20230721,114000,30023512,630,630,630,630,0
|
|
20230721,113900,30023512,630,630,630,630,0
|
|
20230721,113800,30023512,630,630,630,630,2
|
|
20230721,113700,30022252,630,630,630,630,0
|
|
20230721,113600,30022252,630,630,630,630,0
|
|
20230721,113500,30022252,630,630,630,630,0
|
|
20230721,113400,30022252,630,630,630,630,0
|
|
20230721,113300,30022252,630,630,630,630,3
|
|
20230721,113200,30020362,629,629,629,629,0
|
|
20230721,113100,30020362,629,629,629,629,0
|
|
20230721,113000,30020362,629,629,629,629,1
|
|
20230721,112900,30019733,628,628,628,628,0
|
|
20230721,112800,30019733,628,628,628,628,0
|
|
20230721,112700,30019733,628,628,628,628,0
|
|
20230721,112600,30019733,628,628,628,628,1
|
|
20230721,112500,30019105,628,628,628,628,0
|
|
20230721,112400,30019105,628,628,628,628,148
|
|
20230721,112300,29926161,628,628,628,628,0
|
|
20230721,112200,29926161,628,628,628,628,2
|
|
20230721,112100,29924905,628,628,628,628,0
|
|
20230721,112000,29924905,628,628,628,628,0
|
|
20230721,111900,29924905,628,628,628,628,0
|
|
20230721,111800,29924905,628,628,628,628,743
|
|
20230721,111700,29458301,627,627,627,627,0
|
|
20230721,111600,29458301,627,627,627,627,0
|
|
20230721,111500,29458301,627,627,627,627,1000
|
|
20230721,111400,28831301,627,627,627,627,0
|
|
20230721,111300,28831301,627,627,627,627,957
|
|
20230721,111200,28231262,632,631,632,631,54
|
|
20230721,111100,28197160,633,633,633,633,0
|
|
20230721,111000,28197160,633,629,633,629,1581
|
|
20230721,110900,27197050,631,631,631,631,0
|
|
20230721,110800,27197050,631,631,631,631,0
|
|
20230721,110700,27197050,631,631,631,631,0
|
|
20230721,110600,27197050,631,631,631,631,1
|
|
20230721,110500,27196419,631,628,631,628,5
|
|
20230721,110400,27193270,625,625,625,625,0
|
|
20230721,110300,27193270,625,625,625,625,0
|
|
20230721,110200,27193270,625,625,625,625,51
|
|
20230721,110100,27161395,625,625,625,625,0
|
|
20230721,110000,27161395,625,625,625,625,0
|
|
20230721,105900,27161395,625,625,625,625,0
|
|
20230721,105800,27161395,625,625,625,625,0
|
|
20230721,105700,27161395,625,625,625,625,0
|
|
20230721,105600,27161395,625,625,625,625,0
|
|
20230721,105500,27161395,625,625,625,625,0
|
|
20230721,105400,27161395,625,625,625,625,0
|
|
20230721,105300,27161395,625,625,625,625,0
|
|
20230721,105200,27161395,625,625,625,625,0
|
|
20230721,105100,27161395,625,625,625,625,0
|
|
20230721,105000,27161395,625,625,625,625,0
|
|
20230721,104900,27161395,625,625,625,625,0
|
|
20230721,104800,27161395,625,626,626,625,271
|
|
20230721,104700,26991899,627,631,631,627,570
|
|
20230721,104600,26634311,629,629,629,629,772
|
|
20230721,104500,26148723,632,632,632,632,0
|
|
20230721,104400,26148723,632,632,632,632,1000
|
|
20230721,104300,25516723,632,632,632,632,0
|
|
20230721,104200,25516723,632,630,632,630,4
|
|
20230721,104100,25514198,629,629,629,629,79
|
|
20230721,104000,25464507,629,629,629,629,0
|
|
20230721,103900,25464507,629,629,629,629,0
|
|
20230721,103800,25464507,629,629,629,629,0
|
|
20230721,103700,25464507,629,629,629,629,0
|
|
20230721,103600,25464507,629,629,629,629,0
|
|
20230721,103500,25464507,629,629,629,629,0
|
|
20230721,103400,25464507,629,629,629,629,0
|
|
20230721,103300,25464507,629,629,629,629,0
|
|
20230721,103200,25464507,629,629,629,629,0
|
|
20230721,103100,25464507,629,632,633,628,5424
|
|
20230721,103000,22034896,632,632,632,630,697
|
|
20230721,102900,21594656,632,631,632,631,3401
|
|
20230721,102800,19445225,630,630,630,630,120
|
|
20230721,102700,19369625,630,630,630,629,1910
|
|
20230721,102600,18166335,629,630,630,627,722
|
|
20230721,102500,17712037,627,627,627,627,0
|
|
20230721,102400,17712037,627,629,629,626,1349
|
|
20230721,102300,16864020,628,630,632,628,207
|
|
20230721,102200,16733903,630,630,631,628,2465
|
|
20230721,102100,15180658,630,630,630,630,500
|
|
20230721,102000,14865658,630,630,630,630,0
|
|
20230721,101900,14865658,630,628,630,628,351
|
|
20230721,101800,14645036,628,627,628,627,130
|
|
20230721,101700,14563525,627,626,627,626,200
|
|
20230721,101600,14438314,626,626,626,626,0
|
|
20230721,101500,14438314,626,625,626,625,170
|
|
20230721,101400,14332063,625,625,625,625,0
|
|
20230721,101300,14332063,625,625,625,625,1
|
|
20230721,101200,14331438,624,624,624,624,253
|
|
20230721,101100,14173566,624,624,624,624,0
|
|
20230721,101000,14173566,624,624,624,624,3
|
|
20230721,100900,14171694,624,624,624,624,0
|
|
20230721,100800,14171694,624,624,624,624,0
|
|
20230721,100700,14171694,624,624,624,624,0
|
|
20230721,100600,14171694,624,624,624,624,0
|
|
20230721,100500,14171694,624,624,624,624,0
|
|
20230721,100400,14171694,624,624,624,624,0
|
|
20230721,100300,14171694,624,624,624,624,0
|
|
20230721,100200,14171694,624,624,624,624,1
|
|
20230721,100100,14171070,624,624,624,624,0
|
|
20230721,100000,14171070,624,624,624,624,0
|
|
20230721,095900,14171070,624,624,624,624,0
|
|
20230721,095800,14171070,624,623,624,623,193
|
|
20230721,095700,14050830,623,623,623,623,15
|
|
20230721,095600,14041485,623,623,623,623,0
|
|
20230721,095500,14041485,623,623,623,623,1
|
|
20230721,095400,14040862,622,622,622,622,896
|
|
20230721,095300,13483550,622,622,622,622,100
|
|
20230721,095200,13421350,622,622,622,622,101
|
|
20230721,095100,13358528,621,621,621,621,0
|
|
20230721,095000,13358528,621,621,621,621,0
|
|
20230721,094900,13358528,621,622,622,621,110
|
|
20230721,094800,13290109,622,622,622,622,0
|
|
20230721,094700,13290109,622,622,622,622,0
|
|
20230721,094600,13290109,622,622,622,622,1787
|
|
20230721,094500,12178595,623,623,623,623,0
|
|
20230721,094400,12178595,623,623,623,623,1
|
|
20230721,094300,12177972,622,622,622,622,0
|
|
20230721,094200,12177972,622,622,622,622,0
|
|
20230721,094100,12177972,622,622,622,621,217
|
|
20230721,094000,12043000,621,621,621,621,265
|
|
20230721,093900,11878435,622,622,622,622,0
|
|
20230721,093800,11878435,622,622,622,622,50
|
|
20230721,093700,11847335,622,622,623,622,462
|
|
20230721,093600,11559970,621,623,623,621,373
|
|
20230721,093500,11328151,623,626,629,622,371
|
|
20230721,093400,11097010,624,624,624,624,600
|
|
20230721,093300,10722610,623,623,623,623,0
|
|
20230721,093200,10722610,623,623,623,623,2
|
|
20230721,093100,10721364,623,623,623,623,0
|
|
20230721,093000,10721364,623,623,623,623,0
|
|
20230721,092900,10721364,623,623,623,623,0
|
|
20230721,092800,10721364,623,622,623,621,786
|
|
20230721,092700,10233246,621,621,621,621,0
|
|
20230721,092600,10233246,621,621,621,621,0
|
|
20230721,092500,10233246,621,621,621,621,0
|
|
20230721,092400,10233246,621,622,622,621,700
|
|
20230721,092300,9798536,621,622,622,621,93
|
|
20230721,092200,9740723,622,622,622,622,4
|
|
20230721,092100,9738235,622,622,622,622,10
|
|
20230721,092000,9732015,622,622,622,622,0
|
|
20230721,091900,9732015,622,622,622,622,0
|
|
20230721,091800,9732015,622,622,622,622,0
|
|
20230721,091700,9732015,622,622,622,622,13
|
|
20230721,091600,9723929,621,621,621,621,1100
|
|
20230721,091500,9040829,620,621,621,620,5
|
|
20230721,091400,9037725,620,621,621,620,8712
|
|
20230721,091300,3635237,621,623,623,620,1052
|
|
20230721,091200,2981763,625,625,625,625,1
|
|
20230721,091100,2981138,625,625,625,625,2
|
|
20230721,091000,2979888,625,625,625,625,6
|
|
20230721,090900,2976138,625,625,625,625,0
|
|
20230721,090800,2976138,625,625,625,625,0
|
|
20230721,090700,2976138,625,622,625,620,1231
|
|
20230721,090600,2209259,623,623,623,623,41
|
|
20230721,090500,2183716,624,624,624,624,200
|
|
20230721,090400,2058916,624,625,625,624,120
|
|
20230721,090300,1983936,625,625,625,625,1689
|
|
20230721,090200,928311,626,627,627,625,201
|
|
20230721,090100,802496,628,628,628,628,0
|
|
20230721,090000,802496,628,632,632,628,1272
|