684 lines
30 KiB
CSV
684 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202100,113505333,484,484,484,484,1303
|
|
20230705,202000,113505333,484,484,484,484,0
|
|
20230705,201900,113505333,484,484,484,484,0
|
|
20230705,201800,113505333,484,484,484,484,0
|
|
20230705,201700,113505333,484,484,484,484,0
|
|
20230705,201600,113505333,484,484,484,484,0
|
|
20230705,201500,113505333,484,484,484,484,0
|
|
20230705,201400,113505333,484,484,484,484,0
|
|
20230705,201300,113505333,484,484,484,484,0
|
|
20230705,201200,113505333,484,484,484,484,0
|
|
20230705,201100,113505333,484,484,484,484,0
|
|
20230705,201000,113505333,484,484,484,484,0
|
|
20230705,200900,113505333,484,484,484,484,0
|
|
20230705,200800,113505333,484,484,484,484,0
|
|
20230705,200700,113505333,484,484,484,484,0
|
|
20230705,200600,113505333,484,484,484,484,0
|
|
20230705,200500,113505333,484,484,484,484,0
|
|
20230705,200400,113505333,484,484,484,484,0
|
|
20230705,200300,113505333,484,484,484,484,0
|
|
20230705,200200,113505333,484,484,484,484,0
|
|
20230705,200100,113505333,484,484,484,484,0
|
|
20230705,200000,113505333,484,484,484,484,0
|
|
20230705,195900,113505333,484,484,484,484,0
|
|
20230705,195800,113505333,484,484,484,484,0
|
|
20230705,195700,113505333,484,484,484,484,0
|
|
20230705,195600,113505333,484,484,484,484,0
|
|
20230705,195500,113505333,484,484,484,484,0
|
|
20230705,195400,113505333,484,484,484,484,0
|
|
20230705,195300,113505333,484,484,484,484,0
|
|
20230705,195200,113505333,484,484,484,484,0
|
|
20230705,195100,113505333,484,484,484,484,1303
|
|
20230705,195000,113505333,484,484,484,484,0
|
|
20230705,194900,113505333,484,484,484,484,0
|
|
20230705,194800,113505333,484,484,484,484,0
|
|
20230705,194700,113505333,484,484,484,484,0
|
|
20230705,194600,113505333,484,484,484,484,0
|
|
20230705,194500,113505333,484,484,484,484,0
|
|
20230705,194400,113505333,484,484,484,484,0
|
|
20230705,194300,113505333,484,484,484,484,0
|
|
20230705,194200,113505333,484,484,484,484,0
|
|
20230705,194100,113505333,484,484,484,484,0
|
|
20230705,194000,113505333,484,484,484,484,0
|
|
20230705,193900,113505333,484,484,484,484,0
|
|
20230705,193800,113505333,484,484,484,484,0
|
|
20230705,193700,113505333,484,484,484,484,0
|
|
20230705,193600,113505333,484,484,484,484,0
|
|
20230705,193500,113505333,484,484,484,484,0
|
|
20230705,193400,113505333,484,484,484,484,0
|
|
20230705,193300,113505333,484,484,484,484,0
|
|
20230705,193200,113505333,484,484,484,484,0
|
|
20230705,193100,113505333,484,484,484,484,0
|
|
20230705,193000,113505333,484,484,484,484,0
|
|
20230705,192900,113505333,484,484,484,484,0
|
|
20230705,192800,113505333,484,484,484,484,0
|
|
20230705,192700,113505333,484,484,484,484,0
|
|
20230705,192600,113505333,484,484,484,484,0
|
|
20230705,192500,113505333,484,484,484,484,0
|
|
20230705,192400,113505333,484,484,484,484,0
|
|
20230705,192300,113505333,484,484,484,484,0
|
|
20230705,192200,113505333,484,484,484,484,0
|
|
20230705,192100,113505333,484,484,484,484,1303
|
|
20230705,192000,113505333,484,484,484,484,0
|
|
20230705,191900,113505333,484,484,484,484,0
|
|
20230705,191800,113505333,484,484,484,484,0
|
|
20230705,191700,113505333,484,484,484,484,0
|
|
20230705,191600,113505333,484,484,484,484,0
|
|
20230705,191500,113505333,484,484,484,484,0
|
|
20230705,191400,113505333,484,484,484,484,0
|
|
20230705,191300,113505333,484,484,484,484,0
|
|
20230705,191200,113505333,484,484,484,484,0
|
|
20230705,191100,113505333,484,484,484,484,0
|
|
20230705,191000,113505333,484,484,484,484,0
|
|
20230705,190900,113505333,484,484,484,484,0
|
|
20230705,190800,113505333,484,484,484,484,0
|
|
20230705,190700,113505333,484,484,484,484,0
|
|
20230705,190600,113505333,484,484,484,484,0
|
|
20230705,190500,113505333,484,484,484,484,0
|
|
20230705,190400,113505333,484,484,484,484,0
|
|
20230705,190300,113505333,484,484,484,484,0
|
|
20230705,190200,113505333,484,484,484,484,0
|
|
20230705,190100,113505333,484,484,484,484,0
|
|
20230705,190000,113505333,484,484,484,484,0
|
|
20230705,185900,113505333,484,484,484,484,0
|
|
20230705,185800,113505333,484,484,484,484,0
|
|
20230705,185700,113505333,484,484,484,484,0
|
|
20230705,185600,113505333,484,484,484,484,0
|
|
20230705,185500,113505333,484,484,484,484,0
|
|
20230705,185400,113505333,484,484,484,484,0
|
|
20230705,185300,113505333,484,484,484,484,0
|
|
20230705,185200,113505333,484,484,484,484,0
|
|
20230705,185100,113505333,484,484,484,484,1303
|
|
20230705,185000,113505333,484,484,484,484,0
|
|
20230705,184900,113505333,484,484,484,484,0
|
|
20230705,184800,113505333,484,484,484,484,0
|
|
20230705,184700,113505333,484,484,484,484,0
|
|
20230705,184600,113505333,484,484,484,484,0
|
|
20230705,184500,113505333,484,484,484,484,0
|
|
20230705,184400,113505333,484,484,484,484,0
|
|
20230705,184300,113505333,484,484,484,484,0
|
|
20230705,184200,113505333,484,484,484,484,0
|
|
20230705,184100,113505333,484,484,484,484,0
|
|
20230705,184000,113505333,484,484,484,484,0
|
|
20230705,183900,113505333,484,484,484,484,0
|
|
20230705,183800,113505333,484,484,484,484,0
|
|
20230705,183700,113505333,484,484,484,484,0
|
|
20230705,183600,113505333,484,484,484,484,0
|
|
20230705,183500,113505333,484,484,484,484,0
|
|
20230705,183400,113505333,484,484,484,484,0
|
|
20230705,183300,113505333,484,484,484,484,0
|
|
20230705,183200,113505333,484,484,484,484,0
|
|
20230705,183100,113505333,484,484,484,484,0
|
|
20230705,183000,113505333,484,484,484,484,0
|
|
20230705,182900,113505333,484,484,484,484,0
|
|
20230705,182800,113505333,484,484,484,484,0
|
|
20230705,182700,113505333,484,484,484,484,0
|
|
20230705,182600,113505333,484,484,484,484,0
|
|
20230705,182500,113505333,484,484,484,484,0
|
|
20230705,182400,113505333,484,484,484,484,0
|
|
20230705,182300,113505333,484,484,484,484,0
|
|
20230705,182200,113505333,484,484,484,484,0
|
|
20230705,182100,113505333,484,484,484,484,1303
|
|
20230705,182000,113505333,484,484,484,484,0
|
|
20230705,181900,113505333,484,484,484,484,0
|
|
20230705,181800,113505333,484,484,484,484,0
|
|
20230705,181700,113505333,484,484,484,484,0
|
|
20230705,181600,113505333,484,484,484,484,0
|
|
20230705,181500,113505333,484,484,484,484,0
|
|
20230705,181400,113505333,484,484,484,484,0
|
|
20230705,181300,113505333,484,484,484,484,0
|
|
20230705,181200,113505333,484,484,484,484,0
|
|
20230705,181100,113505333,484,484,484,484,0
|
|
20230705,181000,113505333,484,484,484,484,0
|
|
20230705,180900,113505333,484,484,484,484,0
|
|
20230705,180800,113505333,484,484,484,484,0
|
|
20230705,180700,113505333,484,484,484,484,0
|
|
20230705,180600,113505333,484,484,484,484,0
|
|
20230705,180500,113505333,484,484,484,484,0
|
|
20230705,180400,113505333,484,484,484,484,0
|
|
20230705,180300,113505333,484,484,484,484,0
|
|
20230705,180200,113505333,484,484,484,484,0
|
|
20230705,180100,113505333,484,484,484,484,0
|
|
20230705,180000,113505333,484,484,484,484,0
|
|
20230705,175900,113505333,484,484,484,484,0
|
|
20230705,175800,113505333,484,484,484,484,0
|
|
20230705,175700,113505333,484,484,484,484,0
|
|
20230705,175600,113505333,484,484,484,484,0
|
|
20230705,175500,113505333,484,484,484,484,0
|
|
20230705,175400,113505333,484,484,484,484,0
|
|
20230705,175300,113505333,484,484,484,484,0
|
|
20230705,175200,113505333,484,484,484,484,0
|
|
20230705,175100,113505333,484,484,484,484,1303
|
|
20230705,175000,113505333,484,484,484,484,0
|
|
20230705,174900,113505333,484,484,484,484,0
|
|
20230705,174800,113505333,484,484,484,484,0
|
|
20230705,174700,113505333,484,484,484,484,0
|
|
20230705,174600,113505333,484,484,484,484,0
|
|
20230705,174500,113505333,484,484,484,484,0
|
|
20230705,174400,113505333,484,484,484,484,0
|
|
20230705,174300,113505333,484,484,484,484,0
|
|
20230705,174200,113505333,484,484,484,484,0
|
|
20230705,174100,113505333,484,484,484,484,0
|
|
20230705,174000,113505333,484,484,484,484,0
|
|
20230705,173900,113505333,484,484,484,484,0
|
|
20230705,173800,113505333,484,484,484,484,0
|
|
20230705,173700,113505333,484,484,484,484,0
|
|
20230705,173600,113505333,484,484,484,484,0
|
|
20230705,173500,113505333,484,484,484,484,0
|
|
20230705,173400,113505333,484,484,484,484,0
|
|
20230705,173300,113505333,484,484,484,484,0
|
|
20230705,173200,113505333,484,484,484,484,0
|
|
20230705,173100,113505333,484,484,484,484,0
|
|
20230705,173000,113505333,484,484,484,484,0
|
|
20230705,172900,113505333,484,484,484,484,0
|
|
20230705,172800,113505333,484,484,484,484,0
|
|
20230705,172700,113505333,484,484,484,484,0
|
|
20230705,172600,113505333,484,484,484,484,0
|
|
20230705,172500,113505333,484,484,484,484,0
|
|
20230705,172400,113505333,484,484,484,484,0
|
|
20230705,172300,113505333,484,484,484,484,0
|
|
20230705,172200,113505333,484,484,484,484,0
|
|
20230705,172100,113505333,484,484,484,484,1303
|
|
20230705,172000,113505333,484,484,484,484,0
|
|
20230705,171900,113505333,484,484,484,484,0
|
|
20230705,171800,113505333,484,484,484,484,0
|
|
20230705,171700,113505333,484,484,484,484,0
|
|
20230705,171600,113505333,484,484,484,484,0
|
|
20230705,171500,113505333,484,484,484,484,0
|
|
20230705,171400,113505333,484,484,484,484,0
|
|
20230705,171300,113505333,484,484,484,484,0
|
|
20230705,171200,113505333,484,484,484,484,0
|
|
20230705,171100,113505333,484,484,484,484,0
|
|
20230705,171000,113505333,484,484,484,484,0
|
|
20230705,170900,113505333,484,484,484,484,0
|
|
20230705,170800,113505333,484,484,484,484,0
|
|
20230705,170700,113505333,484,484,484,484,0
|
|
20230705,170600,113505333,484,484,484,484,0
|
|
20230705,170500,113505333,484,484,484,484,0
|
|
20230705,170400,113505333,484,484,484,484,0
|
|
20230705,170300,113505333,484,484,484,484,0
|
|
20230705,170200,113505333,484,484,484,484,0
|
|
20230705,170100,113505333,484,484,484,484,0
|
|
20230705,170000,113505333,484,484,484,484,0
|
|
20230705,165900,113505333,484,484,484,484,0
|
|
20230705,165800,113505333,484,484,484,484,0
|
|
20230705,165700,113505333,484,484,484,484,0
|
|
20230705,165600,113505333,484,484,484,484,0
|
|
20230705,165500,113505333,484,484,484,484,0
|
|
20230705,165400,113505333,484,484,484,484,0
|
|
20230705,165300,113505333,484,484,484,484,0
|
|
20230705,165200,113505333,484,484,484,484,0
|
|
20230705,165100,113505333,484,484,484,484,1303
|
|
20230705,165000,113505333,484,484,484,484,0
|
|
20230705,164900,113505333,484,484,484,484,0
|
|
20230705,164800,113505333,484,484,484,484,0
|
|
20230705,164700,113505333,484,484,484,484,0
|
|
20230705,164600,113505333,484,484,484,484,0
|
|
20230705,164500,113505333,484,484,484,484,0
|
|
20230705,164400,113505333,484,484,484,484,0
|
|
20230705,164300,113505333,484,484,484,484,0
|
|
20230705,164200,113505333,484,484,484,484,0
|
|
20230705,164100,113505333,484,484,484,484,0
|
|
20230705,164000,113505333,484,484,484,484,0
|
|
20230705,163900,113505333,484,484,484,484,0
|
|
20230705,163800,113505333,484,484,484,484,0
|
|
20230705,163700,113505333,484,484,484,484,0
|
|
20230705,163600,113505333,484,484,484,484,0
|
|
20230705,163500,113505333,484,484,484,484,0
|
|
20230705,163400,113505333,484,484,484,484,0
|
|
20230705,163300,113505333,484,484,484,484,0
|
|
20230705,163200,113505333,484,484,484,484,0
|
|
20230705,163100,113505333,484,484,484,484,0
|
|
20230705,163000,113505333,484,484,484,484,0
|
|
20230705,162900,113505333,484,484,484,484,0
|
|
20230705,162800,113505333,484,484,484,484,0
|
|
20230705,162700,113505333,484,484,484,484,0
|
|
20230705,162600,113505333,484,484,484,484,0
|
|
20230705,162500,113505333,484,484,484,484,0
|
|
20230705,162400,113505333,484,484,484,484,0
|
|
20230705,162300,113505333,484,484,484,484,0
|
|
20230705,162200,113505333,484,484,484,484,0
|
|
20230705,162100,113505333,484,484,484,484,1303
|
|
20230705,162000,113505333,484,484,484,484,0
|
|
20230705,161900,113505333,484,484,484,484,0
|
|
20230705,161800,113505333,484,484,484,484,0
|
|
20230705,161700,113505333,484,484,484,484,0
|
|
20230705,161600,113505333,484,484,484,484,0
|
|
20230705,161500,113505333,484,484,484,484,0
|
|
20230705,161400,113505333,484,484,484,484,0
|
|
20230705,161300,113505333,484,484,484,484,0
|
|
20230705,161200,113505333,484,484,484,484,0
|
|
20230705,161100,113505333,484,484,484,484,0
|
|
20230705,161000,113505333,484,484,484,484,0
|
|
20230705,160900,113505333,484,484,484,484,0
|
|
20230705,160800,113505333,484,484,484,484,0
|
|
20230705,160700,113505333,484,484,484,484,0
|
|
20230705,160600,113505333,484,484,484,484,0
|
|
20230705,160500,113505333,484,484,484,484,0
|
|
20230705,160400,113505333,484,484,484,484,0
|
|
20230705,160300,113505333,484,484,484,484,0
|
|
20230705,160200,113505333,484,484,484,484,0
|
|
20230705,160100,113505333,484,484,484,484,0
|
|
20230705,160000,113505333,484,484,484,484,0
|
|
20230705,155900,113505333,484,484,484,484,0
|
|
20230705,155800,113505333,484,484,484,484,0
|
|
20230705,155700,113505333,484,484,484,484,0
|
|
20230705,155600,113505333,484,484,484,484,0
|
|
20230705,155500,113505333,484,484,484,484,0
|
|
20230705,155400,113505333,484,484,484,484,0
|
|
20230705,155300,113505333,484,484,484,484,0
|
|
20230705,155200,113505333,484,484,484,484,0
|
|
20230705,155100,113505333,484,484,484,484,1303
|
|
20230705,155000,113505333,484,484,484,484,0
|
|
20230705,154900,113505333,484,484,484,484,0
|
|
20230705,154800,113505333,484,484,484,484,0
|
|
20230705,154700,113505333,484,484,484,484,0
|
|
20230705,154600,113505333,484,484,484,484,0
|
|
20230705,154500,113505333,484,484,484,484,0
|
|
20230705,154400,113505333,484,484,484,484,0
|
|
20230705,154300,113505333,484,484,484,484,0
|
|
20230705,154200,113505333,484,484,484,484,0
|
|
20230705,154100,113505333,484,484,484,484,0
|
|
20230705,154000,113505333,484,484,484,484,0
|
|
20230705,153900,113505333,484,484,484,484,0
|
|
20230705,153800,113505333,484,484,484,484,0
|
|
20230705,153700,113505333,484,484,484,484,0
|
|
20230705,153600,113505333,484,484,484,484,0
|
|
20230705,153500,113505333,484,484,484,484,0
|
|
20230705,153400,113505333,484,484,484,484,0
|
|
20230705,153300,113505333,484,484,484,484,0
|
|
20230705,153200,113505333,484,484,484,484,0
|
|
20230705,153100,113505333,484,484,484,484,0
|
|
20230705,153000,113505333,484,484,484,484,1303
|
|
20230705,152900,112874681,484,484,484,484,0
|
|
20230705,152800,112874681,484,484,484,484,0
|
|
20230705,152700,112874681,484,484,484,484,0
|
|
20230705,152600,112874681,484,484,484,484,0
|
|
20230705,152500,112874681,484,484,484,484,0
|
|
20230705,152400,112874681,484,484,484,484,0
|
|
20230705,152300,112874681,484,484,484,484,0
|
|
20230705,152200,112874681,484,484,484,484,0
|
|
20230705,152100,112874681,484,484,484,484,0
|
|
20230705,152000,112874681,484,484,484,484,0
|
|
20230705,151900,112874681,484,484,484,484,0
|
|
20230705,151800,112874681,484,484,484,484,0
|
|
20230705,151700,112874681,484,484,484,484,0
|
|
20230705,151600,112874681,484,484,484,484,0
|
|
20230705,151500,112874681,484,484,484,484,0
|
|
20230705,151400,112874681,484,485,485,481,4794
|
|
20230705,151300,110564245,485,485,485,485,350
|
|
20230705,151200,110394495,485,485,485,485,0
|
|
20230705,151100,110394495,485,485,485,485,0
|
|
20230705,151000,110394495,485,485,485,485,1
|
|
20230705,150900,110394010,484,484,484,484,72
|
|
20230705,150800,110359162,485,485,485,485,2
|
|
20230705,150700,110358192,487,487,487,487,0
|
|
20230705,150600,110358192,487,487,487,487,1
|
|
20230705,150500,110357705,484,488,488,484,332
|
|
20230705,150400,110195750,489,485,489,485,5145
|
|
20230705,150300,107681459,485,485,485,485,2
|
|
20230705,150200,107680489,485,485,485,485,0
|
|
20230705,150100,107680489,485,484,485,484,2044
|
|
20230705,150000,106691192,484,484,484,484,4
|
|
20230705,145900,106689256,482,484,484,482,200
|
|
20230705,145800,106592656,484,484,484,484,0
|
|
20230705,145700,106592656,484,484,484,484,400
|
|
20230705,145600,106399056,484,484,484,484,700
|
|
20230705,145500,106060256,484,483,484,483,375
|
|
20230705,145400,105879106,483,484,484,483,91
|
|
20230705,145300,105835152,484,484,484,483,1501
|
|
20230705,145200,105109168,485,483,485,483,1017
|
|
20230705,145100,104615955,483,483,483,483,0
|
|
20230705,145000,104615955,483,483,483,483,115
|
|
20230705,144900,104560410,484,484,484,484,3000
|
|
20230705,144800,103108410,484,484,484,484,1000
|
|
20230705,144700,102624410,484,483,484,483,22
|
|
20230705,144600,102613782,483,483,483,483,72
|
|
20230705,144500,102579006,483,483,483,483,10
|
|
20230705,144400,102574176,483,483,483,483,0
|
|
20230705,144300,102574176,483,483,483,483,0
|
|
20230705,144200,102574176,483,483,483,483,322
|
|
20230705,144100,102418650,483,483,483,483,0
|
|
20230705,144000,102418650,483,481,483,481,56
|
|
20230705,143900,102391712,483,483,483,483,0
|
|
20230705,143800,102391712,483,482,483,482,100
|
|
20230705,143700,102343427,484,484,484,484,400
|
|
20230705,143600,102149827,484,484,484,484,20
|
|
20230705,143500,102140147,484,484,484,484,644
|
|
20230705,143400,101828451,484,484,484,484,0
|
|
20230705,143300,101828451,484,484,484,484,501
|
|
20230705,143200,101585967,484,482,484,482,282
|
|
20230705,143100,101450041,482,482,482,482,340
|
|
20230705,143000,101286161,482,482,482,482,70
|
|
20230705,142900,101252421,482,482,482,482,528
|
|
20230705,142800,100997925,482,482,482,482,310
|
|
20230705,142700,100848505,482,484,484,482,727
|
|
20230705,142600,100497071,484,484,484,484,400
|
|
20230705,142500,100303471,484,484,484,484,0
|
|
20230705,142400,100303471,484,483,484,483,57
|
|
20230705,142300,100275920,484,482,484,482,546
|
|
20230705,142200,100011798,483,483,483,482,101
|
|
20230705,142100,99963016,483,483,483,483,3
|
|
20230705,142000,99961567,483,483,483,483,0
|
|
20230705,141900,99961567,483,482,483,482,21
|
|
20230705,141800,99951425,483,482,483,482,25
|
|
20230705,141700,99939355,482,483,483,482,17
|
|
20230705,141600,99931151,482,482,483,482,114
|
|
20230705,141500,99876093,482,482,482,482,36
|
|
20230705,141400,99858741,484,484,484,484,0
|
|
20230705,141300,99858741,484,484,484,484,0
|
|
20230705,141200,99858741,484,483,484,483,100
|
|
20230705,141100,99810363,484,484,484,484,0
|
|
20230705,141000,99810363,484,483,484,482,1500
|
|
20230705,140900,99084516,483,483,483,483,0
|
|
20230705,140800,99084516,483,483,483,483,0
|
|
20230705,140700,99084516,483,483,483,483,0
|
|
20230705,140600,99084516,483,483,483,483,0
|
|
20230705,140500,99084516,483,483,483,483,0
|
|
20230705,140400,99084516,483,483,483,483,1000
|
|
20230705,140300,98601516,483,483,483,483,0
|
|
20230705,140200,98601516,483,483,483,483,0
|
|
20230705,140100,98601516,483,483,483,483,10
|
|
20230705,140000,98596686,483,483,483,483,0
|
|
20230705,135900,98596686,483,483,483,483,0
|
|
20230705,135800,98596686,483,483,483,483,0
|
|
20230705,135700,98596686,483,483,483,483,0
|
|
20230705,135600,98596686,483,483,483,483,25
|
|
20230705,135500,98584611,483,483,483,483,0
|
|
20230705,135400,98584611,483,483,483,483,0
|
|
20230705,135300,98584611,483,483,483,483,0
|
|
20230705,135200,98584611,483,483,483,483,0
|
|
20230705,135100,98584611,483,483,483,483,10
|
|
20230705,135000,98579781,483,483,483,483,0
|
|
20230705,134900,98579781,483,483,483,483,1
|
|
20230705,134800,98579298,482,482,482,482,590
|
|
20230705,134700,98294918,482,482,482,482,7330
|
|
20230705,134600,94761858,482,482,482,482,0
|
|
20230705,134500,94761858,482,482,482,482,10
|
|
20230705,134400,94757038,482,482,482,482,0
|
|
20230705,134300,94757038,482,482,482,482,0
|
|
20230705,134200,94757038,482,482,482,482,0
|
|
20230705,134100,94757038,482,482,482,482,3
|
|
20230705,134000,94755592,482,482,482,482,0
|
|
20230705,133900,94755592,482,482,482,482,80
|
|
20230705,133800,94717032,482,482,482,482,78
|
|
20230705,133700,94679436,482,482,482,482,0
|
|
20230705,133600,94679436,482,482,482,482,1
|
|
20230705,133500,94678954,482,482,482,482,10
|
|
20230705,133400,94674134,482,482,482,482,10
|
|
20230705,133300,94669314,480,480,480,480,59
|
|
20230705,133200,94640994,480,480,480,480,1
|
|
20230705,133100,94640514,478,480,480,478,2090
|
|
20230705,133000,93639031,479,480,480,479,45
|
|
20230705,132900,93617471,480,480,480,480,1
|
|
20230705,132800,93616991,481,481,481,481,1
|
|
20230705,132700,93616510,482,482,482,482,0
|
|
20230705,132600,93616510,482,482,482,482,0
|
|
20230705,132500,93616510,482,480,482,480,17
|
|
20230705,132400,93608347,480,480,480,480,0
|
|
20230705,132300,93608347,480,480,480,480,100
|
|
20230705,132200,93560347,480,480,480,480,0
|
|
20230705,132100,93560347,480,480,480,480,1123
|
|
20230705,132000,93021307,481,481,481,481,0
|
|
20230705,131900,93021307,481,481,481,481,0
|
|
20230705,131800,93021307,481,481,481,481,1
|
|
20230705,131700,93020826,481,481,481,481,0
|
|
20230705,131600,93020826,481,481,481,481,0
|
|
20230705,131500,93020826,481,480,481,480,20
|
|
20230705,131400,93011216,480,480,480,480,1975
|
|
20230705,131300,92063216,481,481,481,481,10
|
|
20230705,131200,92058406,481,482,482,481,56
|
|
20230705,131100,92031469,481,481,481,481,1
|
|
20230705,131000,92030988,481,481,481,481,1
|
|
20230705,130900,92030507,481,481,481,481,29
|
|
20230705,130800,92016558,481,481,481,481,5
|
|
20230705,130700,92014153,480,480,480,480,0
|
|
20230705,130600,92014153,480,480,480,480,0
|
|
20230705,130500,92014153,480,480,480,480,0
|
|
20230705,130400,92014153,480,480,480,480,13
|
|
20230705,130300,92007913,481,481,481,481,0
|
|
20230705,130200,92007913,481,481,481,481,2832
|
|
20230705,130100,90645721,482,482,482,482,0
|
|
20230705,130000,90645721,482,482,482,482,0
|
|
20230705,125900,90645721,482,482,482,482,10
|
|
20230705,125800,90640901,482,482,482,482,0
|
|
20230705,125700,90640901,482,481,482,481,208
|
|
20230705,125600,90540833,481,481,481,481,10
|
|
20230705,125500,90536023,481,481,481,481,210
|
|
20230705,125400,90435013,480,480,480,480,1
|
|
20230705,125300,90434533,481,481,481,481,0
|
|
20230705,125200,90434533,481,481,481,481,10
|
|
20230705,125100,90429723,481,481,481,481,3
|
|
20230705,125000,90428280,481,481,481,481,0
|
|
20230705,124900,90428280,481,481,481,481,0
|
|
20230705,124800,90428280,481,481,481,481,0
|
|
20230705,124700,90428280,481,481,481,481,0
|
|
20230705,124600,90428280,481,481,481,481,27
|
|
20230705,124500,90415293,481,481,481,481,80
|
|
20230705,124400,90376813,481,480,481,480,2
|
|
20230705,124300,90375852,481,481,481,480,28
|
|
20230705,124200,90362387,480,480,480,480,3
|
|
20230705,124100,90360947,480,480,480,480,65
|
|
20230705,124000,90329747,480,480,480,480,0
|
|
20230705,123900,90329747,480,480,480,480,0
|
|
20230705,123800,90329747,480,480,480,480,4
|
|
20230705,123700,90327827,480,480,480,480,51
|
|
20230705,123600,90303347,481,481,481,481,57
|
|
20230705,123500,90275930,481,478,481,478,827
|
|
20230705,123400,89880429,478,478,478,478,5
|
|
20230705,123300,89878039,478,478,478,478,9192
|
|
20230705,123200,85484263,478,480,480,478,1501
|
|
20230705,123100,84765645,480,480,480,480,2
|
|
20230705,123000,84764685,480,480,480,480,1
|
|
20230705,122900,84764205,480,480,480,480,0
|
|
20230705,122800,84764205,480,480,480,480,149
|
|
20230705,122700,84692685,480,480,480,480,407
|
|
20230705,122600,84497325,481,481,481,481,0
|
|
20230705,122500,84497325,481,481,481,481,0
|
|
20230705,122400,84497325,481,480,481,480,71
|
|
20230705,122300,84463195,480,480,480,480,36
|
|
20230705,122200,84445915,481,481,481,481,20
|
|
20230705,122100,84436295,481,481,481,481,0
|
|
20230705,122000,84436295,481,481,481,481,50
|
|
20230705,121900,84412245,481,481,481,481,5
|
|
20230705,121800,84409840,481,481,481,481,0
|
|
20230705,121700,84409840,481,481,481,481,0
|
|
20230705,121600,84409840,481,481,481,481,0
|
|
20230705,121500,84409840,481,481,481,481,0
|
|
20230705,121400,84409840,481,481,481,481,0
|
|
20230705,121300,84409840,481,481,481,481,0
|
|
20230705,121200,84409840,481,481,481,481,0
|
|
20230705,121100,84409840,481,481,481,481,10
|
|
20230705,121000,84405030,481,481,481,481,0
|
|
20230705,120900,84405030,481,481,481,481,0
|
|
20230705,120800,84405030,481,481,481,481,16
|
|
20230705,120700,84397334,481,481,481,481,1
|
|
20230705,120600,84396853,479,479,479,479,140
|
|
20230705,120500,84329793,482,482,482,482,0
|
|
20230705,120400,84329793,482,482,482,482,0
|
|
20230705,120300,84329793,482,482,482,482,1
|
|
20230705,120200,84329311,479,479,479,479,380
|
|
20230705,120100,84147291,482,482,482,482,0
|
|
20230705,120000,84147291,482,482,482,482,5
|
|
20230705,115900,84144881,482,482,482,482,10
|
|
20230705,115800,84140061,482,482,482,482,0
|
|
20230705,115700,84140061,482,482,482,482,0
|
|
20230705,115600,84140061,482,482,482,482,0
|
|
20230705,115500,84140061,482,482,482,482,10
|
|
20230705,115400,84135241,479,479,479,479,3
|
|
20230705,115300,84133804,482,482,482,482,10
|
|
20230705,115200,84128984,479,479,479,479,0
|
|
20230705,115100,84128984,479,479,479,479,0
|
|
20230705,115000,84128984,479,479,479,479,2479
|
|
20230705,114900,82941543,483,483,483,483,0
|
|
20230705,114800,82941543,483,483,483,483,0
|
|
20230705,114700,82941543,483,483,483,483,1
|
|
20230705,114600,82941060,483,483,483,483,0
|
|
20230705,114500,82941060,483,483,483,483,0
|
|
20230705,114400,82941060,483,483,483,483,10
|
|
20230705,114300,82936230,483,483,483,483,0
|
|
20230705,114200,82936230,483,483,483,483,0
|
|
20230705,114100,82936230,483,483,483,483,0
|
|
20230705,114000,82936230,483,483,483,483,1
|
|
20230705,113900,82935747,482,482,482,482,5
|
|
20230705,113800,82933337,483,483,483,483,0
|
|
20230705,113700,82933337,483,483,483,483,0
|
|
20230705,113600,82933337,483,482,483,482,26
|
|
20230705,113500,82920795,482,482,482,482,5
|
|
20230705,113400,82918385,483,483,483,483,0
|
|
20230705,113300,82918385,483,482,483,482,30
|
|
20230705,113200,82903918,482,482,482,482,0
|
|
20230705,113100,82903918,482,482,482,482,0
|
|
20230705,113000,82903918,482,482,482,482,252
|
|
20230705,112900,82782454,482,478,482,477,10001
|
|
20230705,112800,78005894,479,480,480,479,2518
|
|
20230705,112700,76799770,483,480,483,479,7249
|
|
20230705,112600,73324559,480,480,480,480,1162
|
|
20230705,112500,72766799,480,482,482,480,1500
|
|
20230705,112400,72045579,483,483,483,483,0
|
|
20230705,112300,72045579,483,483,483,483,0
|
|
20230705,112200,72045579,483,483,483,483,10
|
|
20230705,112100,72040749,483,483,483,483,0
|
|
20230705,112000,72040749,483,483,483,483,0
|
|
20230705,111900,72040749,483,483,483,483,685
|
|
20230705,111800,71709894,484,484,484,484,0
|
|
20230705,111700,71709894,484,484,484,484,10
|
|
20230705,111600,71705054,484,484,484,484,40
|
|
20230705,111500,71685694,484,484,484,484,112
|
|
20230705,111400,71631486,484,484,484,484,30
|
|
20230705,111300,71616966,484,484,484,484,0
|
|
20230705,111200,71616966,484,484,484,484,110
|
|
20230705,111100,71563726,483,483,483,483,0
|
|
20230705,111000,71563726,483,483,483,483,0
|
|
20230705,110900,71563726,483,483,483,483,0
|
|
20230705,110800,71563726,483,483,483,483,0
|
|
20230705,110700,71563726,483,483,483,483,618
|
|
20230705,110600,71265232,483,483,483,483,0
|
|
20230705,110500,71265232,483,483,483,483,0
|
|
20230705,110400,71265232,483,483,483,483,2000
|
|
20230705,110300,70299232,483,483,483,483,0
|
|
20230705,110200,70299232,483,483,483,483,0
|
|
20230705,110100,70299232,483,483,483,483,500
|
|
20230705,110000,70057732,484,484,484,484,0
|
|
20230705,105900,70057732,484,484,484,484,18
|
|
20230705,105800,70049020,484,484,484,484,20
|
|
20230705,105700,70039340,484,484,484,484,0
|
|
20230705,105600,70039340,484,484,484,484,10
|
|
20230705,105500,70034500,484,484,484,484,0
|
|
20230705,105400,70034500,484,484,484,484,11
|
|
20230705,105300,70029176,484,484,484,484,0
|
|
20230705,105200,70029176,484,484,484,484,0
|
|
20230705,105100,70029176,484,484,484,484,0
|
|
20230705,105000,70029176,484,484,484,484,10
|
|
20230705,104900,70024336,482,483,483,482,8620
|
|
20230705,104800,65861825,483,483,483,483,0
|
|
20230705,104700,65861825,483,484,484,483,5000
|
|
20230705,104600,63446567,486,486,486,486,199
|
|
20230705,104500,63349853,486,486,486,486,0
|
|
20230705,104400,63349853,486,486,486,486,2
|
|
20230705,104300,63348881,486,486,486,486,0
|
|
20230705,104200,63348881,486,486,486,486,0
|
|
20230705,104100,63348881,486,486,486,486,12
|
|
20230705,104000,63343049,486,485,486,485,197
|
|
20230705,103900,63247314,488,486,488,486,785
|
|
20230705,103800,62865784,487,487,487,487,2122
|
|
20230705,103700,61832370,488,484,488,484,6800
|
|
20230705,103600,58516562,485,485,485,485,0
|
|
20230705,103500,58516562,485,484,485,484,618
|
|
20230705,103400,58216872,485,485,485,485,0
|
|
20230705,103300,58216872,485,485,485,485,0
|
|
20230705,103200,58216872,485,483,485,482,1599
|
|
20230705,103100,57442645,485,485,485,485,1
|
|
20230705,103000,57442160,485,485,485,485,0
|
|
20230705,102900,57442160,485,485,485,485,0
|
|
20230705,102800,57442160,485,485,485,485,8
|
|
20230705,102700,57438280,485,485,485,485,2
|
|
20230705,102600,57437310,485,485,485,485,0
|
|
20230705,102500,57437310,485,485,486,485,73
|
|
20230705,102400,57401849,486,486,486,485,366
|
|
20230705,102300,57223984,487,487,487,487,0
|
|
20230705,102200,57223984,487,487,487,487,0
|
|
20230705,102100,57223984,487,487,487,487,0
|
|
20230705,102000,57223984,487,487,487,487,0
|
|
20230705,101900,57223984,487,487,487,487,0
|
|
20230705,101800,57223984,487,487,487,487,0
|
|
20230705,101700,57223984,487,487,487,487,0
|
|
20230705,101600,57223984,487,487,487,487,0
|
|
20230705,101500,57223984,487,487,488,487,6001
|
|
20230705,101400,54296497,488,487,488,487,109
|
|
20230705,101300,54243409,487,487,487,487,0
|
|
20230705,101200,54243409,487,486,487,486,70
|
|
20230705,101100,54209322,487,486,487,486,15
|
|
20230705,101000,54202031,485,485,486,485,105
|
|
20230705,100900,54151096,485,485,485,485,324
|
|
20230705,100800,53993956,485,485,485,484,300
|
|
20230705,100700,53848682,483,482,483,482,8028
|
|
20230705,100600,49977565,481,481,481,481,0
|
|
20230705,100500,49977565,481,481,481,481,0
|
|
20230705,100400,49977565,481,481,481,481,0
|
|
20230705,100300,49977565,481,481,481,480,1500
|
|
20230705,100200,49256565,481,482,482,481,500
|
|
20230705,100100,49016059,482,483,483,481,487
|
|
20230705,100000,48781094,483,482,483,480,40
|
|
20230705,095900,48761834,483,483,483,483,6
|
|
20230705,095800,48758936,483,483,483,483,1
|
|
20230705,095700,48758453,483,484,484,483,134
|
|
20230705,095600,48693727,484,484,484,484,12
|
|
20230705,095500,48687919,485,485,485,485,109
|
|
20230705,095400,48635054,485,485,485,485,60
|
|
20230705,095300,48605954,485,485,485,485,10
|
|
20230705,095200,48601104,485,485,485,485,5
|
|
20230705,095100,48598679,487,487,487,487,0
|
|
20230705,095000,48598679,487,487,487,487,0
|
|
20230705,094900,48598679,487,487,487,487,10
|
|
20230705,094800,48593809,486,487,487,485,4405
|
|
20230705,094700,46453604,484,485,485,484,17190
|
|
20230705,094600,38133579,487,487,487,487,5
|
|
20230705,094500,38131144,487,487,487,487,18
|
|
20230705,094400,38122378,487,486,487,486,52
|
|
20230705,094300,38097099,487,487,487,487,30
|
|
20230705,094200,38082489,487,487,487,487,1022
|
|
20230705,094100,37584775,488,488,488,488,110
|
|
20230705,094000,37531095,486,486,488,486,207
|
|
20230705,093900,37430491,488,489,489,487,116
|
|
20230705,093800,37373779,489,489,489,489,109
|
|
20230705,093700,37320478,489,488,489,488,536
|
|
20230705,093600,37058897,489,488,489,488,3062
|
|
20230705,093500,35562022,489,488,489,488,10010
|
|
20230705,093400,30668126,487,488,488,487,50
|
|
20230705,093300,30643770,489,489,489,489,33
|
|
20230705,093200,30627633,489,489,489,489,1059
|
|
20230705,093100,30109782,488,488,488,488,8426
|
|
20230705,093000,25997894,488,488,488,488,11
|
|
20230705,092900,25992526,488,488,488,488,0
|
|
20230705,092800,25992526,488,488,488,488,0
|
|
20230705,092700,25992526,488,488,488,488,4
|
|
20230705,092600,25990574,488,488,488,488,0
|
|
20230705,092500,25990574,488,488,488,488,0
|
|
20230705,092400,25990574,488,488,488,488,0
|
|
20230705,092300,25990574,488,487,488,487,140
|
|
20230705,092200,25922325,487,486,487,485,6100
|
|
20230705,092100,22957597,484,486,486,484,3204
|
|
20230705,092000,21404837,486,487,487,486,1038
|
|
20230705,091900,20900329,486,485,487,485,830
|
|
20230705,091800,20497195,487,487,487,487,129
|
|
20230705,091700,20434372,487,487,487,487,481
|
|
20230705,091600,20200125,487,487,487,486,663
|
|
20230705,091500,19877488,488,488,488,488,5050
|
|
20230705,091400,17413088,488,488,488,488,10
|
|
20230705,091300,17408208,489,489,489,489,0
|
|
20230705,091200,17408208,489,488,489,487,1877
|
|
20230705,091100,16492876,490,490,490,488,1052
|
|
20230705,091000,15979396,490,490,490,490,10
|
|
20230705,090900,15974496,490,487,490,487,15626
|
|
20230705,090800,8333788,487,485,487,485,11
|
|
20230705,090700,8328433,487,487,488,486,11808
|
|
20230705,090600,2588224,488,488,488,487,101
|
|
20230705,090500,2538937,488,488,488,488,147
|
|
20230705,090400,2467201,488,488,488,488,60
|
|
20230705,090300,2437921,488,488,488,486,397
|
|
20230705,090200,2244939,488,486,488,485,437
|
|
20230705,090100,2032898,486,489,489,484,2382
|
|
20230705,090000,877406,489,491,491,489,1788
|