704 lines
26 KiB
CSV
704 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,204100,5270538,49,49,49,49,18
|
|
20230705,204000,5270538,49,49,49,49,0
|
|
20230705,203900,5270538,49,49,49,49,0
|
|
20230705,203800,5270538,49,49,49,49,0
|
|
20230705,203700,5270538,49,49,49,49,0
|
|
20230705,203600,5270538,49,49,49,49,0
|
|
20230705,203500,5270538,49,49,49,49,0
|
|
20230705,203400,5270538,49,49,49,49,0
|
|
20230705,203300,5270538,49,49,49,49,0
|
|
20230705,203200,5270538,49,49,49,49,0
|
|
20230705,203100,5270538,49,49,49,49,0
|
|
20230705,203000,5270538,49,49,49,49,0
|
|
20230705,202900,5270538,49,49,49,49,0
|
|
20230705,202800,5270538,49,49,49,49,0
|
|
20230705,202700,5270538,49,49,49,49,0
|
|
20230705,202600,5270538,49,49,49,49,0
|
|
20230705,202500,5270538,49,49,49,49,0
|
|
20230705,202400,5270538,49,49,49,49,0
|
|
20230705,202300,5270538,49,49,49,49,0
|
|
20230705,202200,5270538,49,49,49,49,0
|
|
20230705,202100,5270538,49,49,49,49,0
|
|
20230705,202000,5270538,49,49,49,49,0
|
|
20230705,201900,5270538,49,49,49,49,0
|
|
20230705,201800,5270538,49,49,49,49,0
|
|
20230705,201700,5270538,49,49,49,49,0
|
|
20230705,201600,5270538,49,49,49,49,0
|
|
20230705,201500,5270538,49,49,49,49,0
|
|
20230705,201400,5270538,49,49,49,49,0
|
|
20230705,201300,5270538,49,49,49,49,0
|
|
20230705,201200,5270538,49,49,49,49,0
|
|
20230705,201100,5270538,49,49,49,49,18
|
|
20230705,201000,5270538,49,49,49,49,0
|
|
20230705,200900,5270538,49,49,49,49,0
|
|
20230705,200800,5270538,49,49,49,49,0
|
|
20230705,200700,5270538,49,49,49,49,0
|
|
20230705,200600,5270538,49,49,49,49,0
|
|
20230705,200500,5270538,49,49,49,49,0
|
|
20230705,200400,5270538,49,49,49,49,0
|
|
20230705,200300,5270538,49,49,49,49,0
|
|
20230705,200200,5270538,49,49,49,49,0
|
|
20230705,200100,5270538,49,49,49,49,0
|
|
20230705,200000,5270538,49,49,49,49,0
|
|
20230705,195900,5270538,49,49,49,49,0
|
|
20230705,195800,5270538,49,49,49,49,0
|
|
20230705,195700,5270538,49,49,49,49,0
|
|
20230705,195600,5270538,49,49,49,49,0
|
|
20230705,195500,5270538,49,49,49,49,0
|
|
20230705,195400,5270538,49,49,49,49,0
|
|
20230705,195300,5270538,49,49,49,49,0
|
|
20230705,195200,5270538,49,49,49,49,0
|
|
20230705,195100,5270538,49,49,49,49,0
|
|
20230705,195000,5270538,49,49,49,49,0
|
|
20230705,194900,5270538,49,49,49,49,0
|
|
20230705,194800,5270538,49,49,49,49,0
|
|
20230705,194700,5270538,49,49,49,49,0
|
|
20230705,194600,5270538,49,49,49,49,0
|
|
20230705,194500,5270538,49,49,49,49,0
|
|
20230705,194400,5270538,49,49,49,49,0
|
|
20230705,194300,5270538,49,49,49,49,0
|
|
20230705,194200,5270538,49,49,49,49,0
|
|
20230705,194100,5270538,49,49,49,49,18
|
|
20230705,194000,5270538,49,49,49,49,0
|
|
20230705,193900,5270538,49,49,49,49,0
|
|
20230705,193800,5270538,49,49,49,49,0
|
|
20230705,193700,5270538,49,49,49,49,0
|
|
20230705,193600,5270538,49,49,49,49,0
|
|
20230705,193500,5270538,49,49,49,49,0
|
|
20230705,193400,5270538,49,49,49,49,0
|
|
20230705,193300,5270538,49,49,49,49,0
|
|
20230705,193200,5270538,49,49,49,49,0
|
|
20230705,193100,5270538,49,49,49,49,0
|
|
20230705,193000,5270538,49,49,49,49,0
|
|
20230705,192900,5270538,49,49,49,49,0
|
|
20230705,192800,5270538,49,49,49,49,0
|
|
20230705,192700,5270538,49,49,49,49,0
|
|
20230705,192600,5270538,49,49,49,49,0
|
|
20230705,192500,5270538,49,49,49,49,0
|
|
20230705,192400,5270538,49,49,49,49,0
|
|
20230705,192300,5270538,49,49,49,49,0
|
|
20230705,192200,5270538,49,49,49,49,0
|
|
20230705,192100,5270538,49,49,49,49,0
|
|
20230705,192000,5270538,49,49,49,49,0
|
|
20230705,191900,5270538,49,49,49,49,0
|
|
20230705,191800,5270538,49,49,49,49,0
|
|
20230705,191700,5270538,49,49,49,49,0
|
|
20230705,191600,5270538,49,49,49,49,0
|
|
20230705,191500,5270538,49,49,49,49,0
|
|
20230705,191400,5270538,49,49,49,49,0
|
|
20230705,191300,5270538,49,49,49,49,0
|
|
20230705,191200,5270538,49,49,49,49,0
|
|
20230705,191100,5270538,49,49,49,49,18
|
|
20230705,191000,5270538,49,49,49,49,0
|
|
20230705,190900,5270538,49,49,49,49,0
|
|
20230705,190800,5270538,49,49,49,49,0
|
|
20230705,190700,5270538,49,49,49,49,0
|
|
20230705,190600,5270538,49,49,49,49,0
|
|
20230705,190500,5270538,49,49,49,49,0
|
|
20230705,190400,5270538,49,49,49,49,0
|
|
20230705,190300,5270538,49,49,49,49,0
|
|
20230705,190200,5270538,49,49,49,49,0
|
|
20230705,190100,5270538,49,49,49,49,0
|
|
20230705,190000,5270538,49,49,49,49,0
|
|
20230705,185900,5270538,49,49,49,49,0
|
|
20230705,185800,5270538,49,49,49,49,0
|
|
20230705,185700,5270538,49,49,49,49,0
|
|
20230705,185600,5270538,49,49,49,49,0
|
|
20230705,185500,5270538,49,49,49,49,0
|
|
20230705,185400,5270538,49,49,49,49,0
|
|
20230705,185300,5270538,49,49,49,49,0
|
|
20230705,185200,5270538,49,49,49,49,0
|
|
20230705,185100,5270538,49,49,49,49,0
|
|
20230705,185000,5270538,49,49,49,49,0
|
|
20230705,184900,5270538,49,49,49,49,0
|
|
20230705,184800,5270538,49,49,49,49,0
|
|
20230705,184700,5270538,49,49,49,49,0
|
|
20230705,184600,5270538,49,49,49,49,0
|
|
20230705,184500,5270538,49,49,49,49,0
|
|
20230705,184400,5270538,49,49,49,49,0
|
|
20230705,184300,5270538,49,49,49,49,0
|
|
20230705,184200,5270538,49,49,49,49,0
|
|
20230705,184100,5270538,49,49,49,49,18
|
|
20230705,184000,5270538,49,49,49,49,0
|
|
20230705,183900,5270538,49,49,49,49,0
|
|
20230705,183800,5270538,49,49,49,49,0
|
|
20230705,183700,5270538,49,49,49,49,0
|
|
20230705,183600,5270538,49,49,49,49,0
|
|
20230705,183500,5270538,49,49,49,49,0
|
|
20230705,183400,5270538,49,49,49,49,0
|
|
20230705,183300,5270538,49,49,49,49,0
|
|
20230705,183200,5270538,49,49,49,49,0
|
|
20230705,183100,5270538,49,49,49,49,0
|
|
20230705,183000,5270538,49,49,49,49,0
|
|
20230705,182900,5270538,49,49,49,49,0
|
|
20230705,182800,5270538,49,49,49,49,0
|
|
20230705,182700,5270538,49,49,49,49,0
|
|
20230705,182600,5270538,49,49,49,49,0
|
|
20230705,182500,5270538,49,49,49,49,0
|
|
20230705,182400,5270538,49,49,49,49,0
|
|
20230705,182300,5270538,49,49,49,49,0
|
|
20230705,182200,5270538,49,49,49,49,0
|
|
20230705,182100,5270538,49,49,49,49,0
|
|
20230705,182000,5270538,49,49,49,49,0
|
|
20230705,181900,5270538,49,49,49,49,0
|
|
20230705,181800,5270538,49,49,49,49,0
|
|
20230705,181700,5270538,49,49,49,49,0
|
|
20230705,181600,5270538,49,49,49,49,0
|
|
20230705,181500,5270538,49,49,49,49,0
|
|
20230705,181400,5270538,49,49,49,49,0
|
|
20230705,181300,5270538,49,49,49,49,0
|
|
20230705,181200,5270538,49,49,49,49,0
|
|
20230705,181100,5270538,49,49,49,49,18
|
|
20230705,181000,5270538,49,49,49,49,0
|
|
20230705,180900,5270538,49,49,49,49,0
|
|
20230705,180800,5270538,49,49,49,49,0
|
|
20230705,180700,5270538,49,49,49,49,0
|
|
20230705,180600,5270538,49,49,49,49,0
|
|
20230705,180500,5270538,49,49,49,49,0
|
|
20230705,180400,5270538,49,49,49,49,0
|
|
20230705,180300,5270538,49,49,49,49,0
|
|
20230705,180200,5270538,49,49,49,49,0
|
|
20230705,180100,5270538,49,49,49,49,0
|
|
20230705,180000,5270538,49,49,49,49,0
|
|
20230705,175900,5270538,49,49,49,49,0
|
|
20230705,175800,5270538,49,49,49,49,0
|
|
20230705,175700,5270538,49,49,49,49,0
|
|
20230705,175600,5270538,49,49,49,49,0
|
|
20230705,175500,5270538,49,49,49,49,0
|
|
20230705,175400,5270538,49,49,49,49,0
|
|
20230705,175300,5270538,49,49,49,49,0
|
|
20230705,175200,5270538,49,49,49,49,0
|
|
20230705,175100,5270538,49,49,49,49,0
|
|
20230705,175000,5270538,49,49,49,49,0
|
|
20230705,174900,5270538,49,49,49,49,0
|
|
20230705,174800,5270538,49,49,49,49,0
|
|
20230705,174700,5270538,49,49,49,49,0
|
|
20230705,174600,5270538,49,49,49,49,0
|
|
20230705,174500,5270538,49,49,49,49,0
|
|
20230705,174400,5270538,49,49,49,49,0
|
|
20230705,174300,5270538,49,49,49,49,0
|
|
20230705,174200,5270538,49,49,49,49,0
|
|
20230705,174100,5270538,49,49,49,49,18
|
|
20230705,174000,5270538,49,49,49,49,0
|
|
20230705,173900,5270538,49,49,49,49,0
|
|
20230705,173800,5270538,49,49,49,49,0
|
|
20230705,173700,5270538,49,49,49,49,0
|
|
20230705,173600,5270538,49,49,49,49,0
|
|
20230705,173500,5270538,49,49,49,49,0
|
|
20230705,173400,5270538,49,49,49,49,0
|
|
20230705,173300,5270538,49,49,49,49,0
|
|
20230705,173200,5270538,49,49,49,49,0
|
|
20230705,173100,5270538,49,49,49,49,0
|
|
20230705,173000,5270538,49,49,49,49,0
|
|
20230705,172900,5270538,49,49,49,49,0
|
|
20230705,172800,5270538,49,49,49,49,0
|
|
20230705,172700,5270538,49,49,49,49,0
|
|
20230705,172600,5270538,49,49,49,49,0
|
|
20230705,172500,5270538,49,49,49,49,0
|
|
20230705,172400,5270538,49,49,49,49,0
|
|
20230705,172300,5270538,49,49,49,49,0
|
|
20230705,172200,5270538,49,49,49,49,0
|
|
20230705,172100,5270538,49,49,49,49,0
|
|
20230705,172000,5270538,49,49,49,49,0
|
|
20230705,171900,5270538,49,49,49,49,0
|
|
20230705,171800,5270538,49,49,49,49,0
|
|
20230705,171700,5270538,49,49,49,49,0
|
|
20230705,171600,5270538,49,49,49,49,0
|
|
20230705,171500,5270538,49,49,49,49,0
|
|
20230705,171400,5270538,49,49,49,49,0
|
|
20230705,171300,5270538,49,49,49,49,0
|
|
20230705,171200,5270538,49,49,49,49,0
|
|
20230705,171100,5270538,49,49,49,49,18
|
|
20230705,171000,5270538,49,49,49,49,0
|
|
20230705,170900,5270538,49,49,49,49,0
|
|
20230705,170800,5270538,49,49,49,49,0
|
|
20230705,170700,5270538,49,49,49,49,0
|
|
20230705,170600,5270538,49,49,49,49,0
|
|
20230705,170500,5270538,49,49,49,49,0
|
|
20230705,170400,5270538,49,49,49,49,0
|
|
20230705,170300,5270538,49,49,49,49,0
|
|
20230705,170200,5270538,49,49,49,49,0
|
|
20230705,170100,5270538,49,49,49,49,0
|
|
20230705,170000,5270538,49,49,49,49,0
|
|
20230705,165900,5270538,49,49,49,49,0
|
|
20230705,165800,5270538,49,49,49,49,0
|
|
20230705,165700,5270538,49,49,49,49,0
|
|
20230705,165600,5270538,49,49,49,49,0
|
|
20230705,165500,5270538,49,49,49,49,0
|
|
20230705,165400,5270538,49,49,49,49,0
|
|
20230705,165300,5270538,49,49,49,49,0
|
|
20230705,165200,5270538,49,49,49,49,0
|
|
20230705,165100,5270538,49,49,49,49,0
|
|
20230705,165000,5270538,49,49,49,49,0
|
|
20230705,164900,5270538,49,49,49,49,0
|
|
20230705,164800,5270538,49,49,49,49,0
|
|
20230705,164700,5270538,49,49,49,49,0
|
|
20230705,164600,5270538,49,49,49,49,0
|
|
20230705,164500,5270538,49,49,49,49,0
|
|
20230705,164400,5270538,49,49,49,49,0
|
|
20230705,164300,5270538,49,49,49,49,0
|
|
20230705,164200,5270538,49,49,49,49,0
|
|
20230705,164100,5270538,49,49,49,49,18
|
|
20230705,164000,5270538,49,49,49,49,0
|
|
20230705,163900,5270538,49,49,49,49,0
|
|
20230705,163800,5270538,49,49,49,49,0
|
|
20230705,163700,5270538,49,49,49,49,0
|
|
20230705,163600,5270538,49,49,49,49,0
|
|
20230705,163500,5270538,49,49,49,49,0
|
|
20230705,163400,5270538,49,49,49,49,0
|
|
20230705,163300,5270538,49,49,49,49,0
|
|
20230705,163200,5270538,49,49,49,49,0
|
|
20230705,163100,5270538,49,49,49,49,0
|
|
20230705,163000,5270538,49,49,49,49,0
|
|
20230705,162900,5270538,49,49,49,49,0
|
|
20230705,162800,5270538,49,49,49,49,0
|
|
20230705,162700,5270538,49,49,49,49,0
|
|
20230705,162600,5270538,49,49,49,49,0
|
|
20230705,162500,5270538,49,49,49,49,0
|
|
20230705,162400,5270538,49,49,49,49,0
|
|
20230705,162300,5270538,49,49,49,49,0
|
|
20230705,162200,5270538,49,49,49,49,0
|
|
20230705,162100,5270538,49,49,49,49,0
|
|
20230705,162000,5270538,49,49,49,49,0
|
|
20230705,161900,5270538,49,49,49,49,0
|
|
20230705,161800,5270538,49,49,49,49,0
|
|
20230705,161700,5270538,49,49,49,49,0
|
|
20230705,161600,5270538,49,49,49,49,0
|
|
20230705,161500,5270538,49,49,49,49,0
|
|
20230705,161400,5270538,49,49,49,49,0
|
|
20230705,161300,5270538,49,49,49,49,0
|
|
20230705,161200,5270538,49,49,49,49,0
|
|
20230705,161100,5270538,49,49,49,49,18
|
|
20230705,161000,5270538,49,49,49,49,0
|
|
20230705,160900,5270538,49,49,49,49,0
|
|
20230705,160800,5270538,49,49,49,49,0
|
|
20230705,160700,5270538,49,49,49,49,0
|
|
20230705,160600,5270538,49,49,49,49,0
|
|
20230705,160500,5270538,49,49,49,49,0
|
|
20230705,160400,5270538,49,49,49,49,0
|
|
20230705,160300,5270538,49,49,49,49,0
|
|
20230705,160200,5270538,49,49,49,49,0
|
|
20230705,160100,5270538,49,49,49,49,0
|
|
20230705,160000,5270538,49,49,49,49,0
|
|
20230705,155900,5270538,49,49,49,49,0
|
|
20230705,155800,5270538,49,49,49,49,0
|
|
20230705,155700,5270538,49,49,49,49,0
|
|
20230705,155600,5270538,49,49,49,49,0
|
|
20230705,155500,5270538,49,49,49,49,0
|
|
20230705,155400,5270538,49,49,49,49,0
|
|
20230705,155300,5270538,49,49,49,49,0
|
|
20230705,155200,5270538,49,49,49,49,0
|
|
20230705,155100,5270538,49,49,49,49,0
|
|
20230705,155000,5270538,49,49,49,49,0
|
|
20230705,154900,5270538,49,49,49,49,0
|
|
20230705,154800,5270538,49,49,49,49,0
|
|
20230705,154700,5270538,49,49,49,49,0
|
|
20230705,154600,5270538,49,49,49,49,0
|
|
20230705,154500,5270538,49,49,49,49,0
|
|
20230705,154400,5270538,49,49,49,49,0
|
|
20230705,154300,5270538,49,49,49,49,0
|
|
20230705,154200,5270538,49,49,49,49,0
|
|
20230705,154100,5270538,49,49,49,49,18
|
|
20230705,154000,5270538,49,49,49,49,0
|
|
20230705,153900,5270538,49,49,49,49,0
|
|
20230705,153800,5270538,49,49,49,49,0
|
|
20230705,153700,5270538,49,49,49,49,0
|
|
20230705,153600,5270538,49,49,49,49,0
|
|
20230705,153500,5270538,49,49,49,49,0
|
|
20230705,153400,5270538,49,49,49,49,0
|
|
20230705,153300,5270538,49,49,49,49,0
|
|
20230705,153200,5270538,49,49,49,49,0
|
|
20230705,153100,5270538,49,49,49,49,0
|
|
20230705,153000,5270538,49,49,49,49,18
|
|
20230705,152900,5269656,50,50,50,50,0
|
|
20230705,152800,5269656,50,50,50,50,0
|
|
20230705,152700,5269656,50,50,50,50,0
|
|
20230705,152600,5269656,50,50,50,50,0
|
|
20230705,152500,5269656,50,50,50,50,0
|
|
20230705,152400,5269656,50,50,50,50,0
|
|
20230705,152300,5269656,50,50,50,50,0
|
|
20230705,152200,5269656,50,50,50,50,0
|
|
20230705,152100,5269656,50,50,50,50,0
|
|
20230705,152000,5269656,50,50,50,50,0
|
|
20230705,151900,5269656,50,50,50,50,0
|
|
20230705,151800,5269656,50,50,50,50,0
|
|
20230705,151700,5269656,50,50,50,50,0
|
|
20230705,151600,5269656,50,50,50,50,0
|
|
20230705,151500,5269656,50,50,50,50,0
|
|
20230705,151400,5269656,50,50,50,50,0
|
|
20230705,151300,5269656,50,50,50,50,0
|
|
20230705,151200,5269656,50,50,50,50,0
|
|
20230705,151100,5269656,50,50,50,50,0
|
|
20230705,151000,5269656,50,50,50,50,0
|
|
20230705,150900,5269656,50,50,50,50,0
|
|
20230705,150800,5269656,50,50,50,50,0
|
|
20230705,150700,5269656,50,50,50,50,0
|
|
20230705,150600,5269656,50,50,50,50,0
|
|
20230705,150500,5269656,50,50,50,50,0
|
|
20230705,150400,5269656,50,50,50,50,0
|
|
20230705,150300,5269656,50,50,50,50,0
|
|
20230705,150200,5269656,50,50,50,50,0
|
|
20230705,150100,5269656,50,50,50,50,0
|
|
20230705,150000,5269656,50,50,50,50,0
|
|
20230705,145900,5269656,50,50,50,50,0
|
|
20230705,145800,5269656,50,50,50,50,0
|
|
20230705,145700,5269656,50,50,50,50,0
|
|
20230705,145600,5269656,50,50,50,50,0
|
|
20230705,145500,5269656,50,50,50,50,0
|
|
20230705,145400,5269656,50,50,50,50,0
|
|
20230705,145300,5269656,50,50,50,50,0
|
|
20230705,145200,5269656,50,50,50,50,0
|
|
20230705,145100,5269656,50,50,50,50,161
|
|
20230705,145000,5261606,50,50,50,50,0
|
|
20230705,144900,5261606,50,50,50,50,0
|
|
20230705,144800,5261606,50,50,50,50,0
|
|
20230705,144700,5261606,50,50,50,50,0
|
|
20230705,144600,5261606,50,50,50,50,20
|
|
20230705,144500,5260606,50,50,50,50,0
|
|
20230705,144400,5260606,50,50,50,50,0
|
|
20230705,144300,5260606,50,50,50,50,0
|
|
20230705,144200,5260606,50,50,50,50,0
|
|
20230705,144100,5260606,50,50,50,50,0
|
|
20230705,144000,5260606,50,50,50,50,0
|
|
20230705,143900,5260606,50,50,50,50,0
|
|
20230705,143800,5260606,50,50,50,50,0
|
|
20230705,143700,5260606,50,50,50,50,0
|
|
20230705,143600,5260606,50,50,50,50,0
|
|
20230705,143500,5260606,50,50,50,50,0
|
|
20230705,143400,5260606,50,50,50,50,0
|
|
20230705,143300,5260606,50,50,50,50,0
|
|
20230705,143200,5260606,50,50,50,50,0
|
|
20230705,143100,5260606,50,50,50,50,0
|
|
20230705,143000,5260606,50,50,50,50,0
|
|
20230705,142900,5260606,50,50,50,50,0
|
|
20230705,142800,5260606,50,50,50,50,1
|
|
20230705,142700,5260556,47,47,47,47,0
|
|
20230705,142600,5260556,47,47,47,47,0
|
|
20230705,142500,5260556,47,47,47,47,0
|
|
20230705,142400,5260556,47,47,47,47,0
|
|
20230705,142300,5260556,47,47,47,47,300
|
|
20230705,142200,5246456,48,48,48,48,0
|
|
20230705,142100,5246456,48,48,48,48,0
|
|
20230705,142000,5246456,48,48,48,48,0
|
|
20230705,141900,5246456,48,48,48,48,0
|
|
20230705,141800,5246456,48,48,48,48,0
|
|
20230705,141700,5246456,48,48,48,48,18367
|
|
20230705,141600,4364840,50,50,50,50,0
|
|
20230705,141500,4364840,50,50,50,50,0
|
|
20230705,141400,4364840,50,50,50,50,0
|
|
20230705,141300,4364840,50,50,50,50,0
|
|
20230705,141200,4364840,50,50,50,50,0
|
|
20230705,141100,4364840,50,50,50,50,477
|
|
20230705,141000,4340990,50,50,50,50,0
|
|
20230705,140900,4340990,50,50,50,50,0
|
|
20230705,140800,4340990,50,50,50,50,0
|
|
20230705,140700,4340990,50,50,50,50,0
|
|
20230705,140600,4340990,50,50,50,50,0
|
|
20230705,140500,4340990,50,50,50,50,0
|
|
20230705,140400,4340990,50,50,50,50,0
|
|
20230705,140300,4340990,50,50,50,50,0
|
|
20230705,140200,4340990,50,50,50,50,0
|
|
20230705,140100,4340990,50,50,50,50,0
|
|
20230705,140000,4340990,50,50,50,50,0
|
|
20230705,135900,4340990,50,50,50,50,0
|
|
20230705,135800,4340990,50,50,50,50,0
|
|
20230705,135700,4340990,50,50,50,50,0
|
|
20230705,135600,4340990,50,50,50,50,10
|
|
20230705,135500,4340490,50,50,50,50,0
|
|
20230705,135400,4340490,50,50,50,50,0
|
|
20230705,135300,4340490,50,50,50,50,0
|
|
20230705,135200,4340490,50,50,50,50,0
|
|
20230705,135100,4340490,50,50,50,50,1
|
|
20230705,135000,4340440,48,48,48,48,0
|
|
20230705,134900,4340440,48,48,48,48,0
|
|
20230705,134800,4340440,48,48,48,48,0
|
|
20230705,134700,4340440,48,48,48,48,0
|
|
20230705,134600,4340440,48,48,48,48,0
|
|
20230705,134500,4340440,48,48,48,48,0
|
|
20230705,134400,4340440,48,48,48,48,0
|
|
20230705,134300,4340440,48,48,48,48,0
|
|
20230705,134200,4340440,48,48,48,48,0
|
|
20230705,134100,4340440,48,48,48,48,0
|
|
20230705,134000,4340440,48,48,48,48,0
|
|
20230705,133900,4340440,48,48,48,48,0
|
|
20230705,133800,4340440,48,48,48,48,0
|
|
20230705,133700,4340440,48,48,48,48,0
|
|
20230705,133600,4340440,48,48,48,48,0
|
|
20230705,133500,4340440,48,48,48,48,0
|
|
20230705,133400,4340440,48,48,48,48,0
|
|
20230705,133300,4340440,48,48,48,48,0
|
|
20230705,133200,4340440,48,48,48,48,0
|
|
20230705,133100,4340440,48,48,48,48,0
|
|
20230705,133000,4340440,48,48,48,48,0
|
|
20230705,132900,4340440,48,48,48,48,0
|
|
20230705,132800,4340440,48,48,48,48,0
|
|
20230705,132700,4340440,48,48,48,48,0
|
|
20230705,132600,4340440,48,48,48,48,0
|
|
20230705,132500,4340440,48,48,48,48,0
|
|
20230705,132400,4340440,48,48,48,48,0
|
|
20230705,132300,4340440,48,48,48,48,305
|
|
20230705,132200,4325800,48,48,48,48,0
|
|
20230705,132100,4325800,48,48,48,48,0
|
|
20230705,132000,4325800,48,48,48,48,0
|
|
20230705,131900,4325800,48,48,48,48,0
|
|
20230705,131800,4325800,48,48,48,48,0
|
|
20230705,131700,4325800,48,48,48,48,0
|
|
20230705,131600,4325800,48,48,48,48,0
|
|
20230705,131500,4325800,48,48,48,48,0
|
|
20230705,131400,4325800,48,48,48,48,0
|
|
20230705,131300,4325800,48,48,48,48,1
|
|
20230705,131200,4325752,49,49,49,49,0
|
|
20230705,131100,4325752,49,49,49,49,305
|
|
20230705,131000,4310807,49,49,49,49,0
|
|
20230705,130900,4310807,49,49,49,49,0
|
|
20230705,130800,4310807,49,49,49,49,0
|
|
20230705,130700,4310807,49,49,49,49,0
|
|
20230705,130600,4310807,49,49,49,49,0
|
|
20230705,130500,4310807,49,49,49,49,0
|
|
20230705,130400,4310807,49,49,49,49,0
|
|
20230705,130300,4310807,49,49,49,49,0
|
|
20230705,130200,4310807,49,49,49,49,61
|
|
20230705,130100,4307818,49,49,49,49,0
|
|
20230705,130000,4307818,49,49,49,49,0
|
|
20230705,125900,4307818,49,49,49,49,0
|
|
20230705,125800,4307818,49,49,49,49,0
|
|
20230705,125700,4307818,49,49,49,49,61
|
|
20230705,125600,4304829,49,49,49,49,61
|
|
20230705,125500,4301840,49,49,49,49,0
|
|
20230705,125400,4301840,49,49,49,49,0
|
|
20230705,125300,4301840,49,49,49,49,0
|
|
20230705,125200,4301840,49,49,49,49,0
|
|
20230705,125100,4301840,49,49,49,49,0
|
|
20230705,125000,4301840,49,49,49,49,0
|
|
20230705,124900,4301840,49,49,49,49,408
|
|
20230705,124800,4281848,49,49,49,49,305
|
|
20230705,124700,4266903,49,49,49,49,1019
|
|
20230705,124600,4216972,49,49,49,49,253
|
|
20230705,124500,4204575,49,49,49,49,0
|
|
20230705,124400,4204575,49,49,49,49,0
|
|
20230705,124300,4204575,49,49,49,49,1231
|
|
20230705,124200,4144256,49,49,49,49,408
|
|
20230705,124100,4124264,49,49,49,49,611
|
|
20230705,124000,4094325,49,49,49,49,611
|
|
20230705,123900,4064386,48,48,48,48,1
|
|
20230705,123800,4064338,49,49,49,49,0
|
|
20230705,123700,4064338,49,49,49,49,0
|
|
20230705,123600,4064338,49,49,49,49,0
|
|
20230705,123500,4064338,49,49,49,49,0
|
|
20230705,123400,4064338,49,49,49,49,0
|
|
20230705,123300,4064338,49,49,49,49,0
|
|
20230705,123200,4064338,49,49,49,49,0
|
|
20230705,123100,4064338,49,49,49,49,0
|
|
20230705,123000,4064338,49,49,49,49,0
|
|
20230705,122900,4064338,49,49,49,49,0
|
|
20230705,122800,4064338,49,49,49,49,0
|
|
20230705,122700,4064338,49,49,49,49,0
|
|
20230705,122600,4064338,49,49,49,49,0
|
|
20230705,122500,4064338,49,49,49,49,0
|
|
20230705,122400,4064338,49,49,49,49,23
|
|
20230705,122300,4063211,49,49,49,49,0
|
|
20230705,122200,4063211,49,49,49,49,0
|
|
20230705,122100,4063211,49,49,49,49,0
|
|
20230705,122000,4063211,49,49,49,49,0
|
|
20230705,121900,4063211,49,49,49,49,0
|
|
20230705,121800,4063211,49,49,49,49,0
|
|
20230705,121700,4063211,49,49,49,49,0
|
|
20230705,121600,4063211,49,49,49,49,0
|
|
20230705,121500,4063211,49,49,49,49,0
|
|
20230705,121400,4063211,49,49,49,49,0
|
|
20230705,121300,4063211,49,49,49,49,0
|
|
20230705,121200,4063211,49,49,49,49,1018
|
|
20230705,121100,4013329,49,49,49,49,1019
|
|
20230705,121000,3963398,49,49,49,49,1120
|
|
20230705,120900,3908518,49,49,49,49,7094
|
|
20230705,120800,3560912,49,49,49,49,2169
|
|
20230705,120700,3454631,48,48,48,48,0
|
|
20230705,120600,3454631,48,48,48,48,0
|
|
20230705,120500,3454631,48,48,48,48,0
|
|
20230705,120400,3454631,48,48,48,48,0
|
|
20230705,120300,3454631,48,48,48,48,0
|
|
20230705,120200,3454631,48,48,48,48,0
|
|
20230705,120100,3454631,48,48,48,48,0
|
|
20230705,120000,3454631,48,48,48,48,0
|
|
20230705,115900,3454631,48,48,48,48,0
|
|
20230705,115800,3454631,48,48,48,48,0
|
|
20230705,115700,3454631,48,48,48,48,0
|
|
20230705,115600,3454631,48,48,48,48,0
|
|
20230705,115500,3454631,48,48,48,48,0
|
|
20230705,115400,3454631,48,48,48,48,0
|
|
20230705,115300,3454631,48,48,48,48,0
|
|
20230705,115200,3454631,48,48,48,48,0
|
|
20230705,115100,3454631,48,48,48,48,0
|
|
20230705,115000,3454631,48,48,48,48,0
|
|
20230705,114900,3454631,48,48,48,48,0
|
|
20230705,114800,3454631,48,48,48,48,0
|
|
20230705,114700,3454631,48,48,48,48,0
|
|
20230705,114600,3454631,48,48,48,48,0
|
|
20230705,114500,3454631,48,48,48,48,0
|
|
20230705,114400,3454631,48,48,48,48,0
|
|
20230705,114300,3454631,48,48,48,48,0
|
|
20230705,114200,3454631,48,48,48,48,0
|
|
20230705,114100,3454631,48,48,48,48,0
|
|
20230705,114000,3454631,48,48,48,48,0
|
|
20230705,113900,3454631,48,48,48,48,0
|
|
20230705,113800,3454631,48,48,48,48,0
|
|
20230705,113700,3454631,48,48,48,48,0
|
|
20230705,113600,3454631,48,48,48,48,641
|
|
20230705,113500,3423863,47,47,47,47,0
|
|
20230705,113400,3423863,47,47,47,47,0
|
|
20230705,113300,3423863,47,47,47,47,1
|
|
20230705,113200,3423816,48,48,48,48,0
|
|
20230705,113100,3423816,48,48,48,48,15
|
|
20230705,113000,3423096,48,48,48,48,0
|
|
20230705,112900,3423096,48,48,48,48,0
|
|
20230705,112800,3423096,48,48,48,48,0
|
|
20230705,112700,3423096,48,48,48,48,0
|
|
20230705,112600,3423096,48,48,48,48,0
|
|
20230705,112500,3423096,48,48,48,48,0
|
|
20230705,112400,3423096,48,48,48,48,0
|
|
20230705,112300,3423096,48,48,48,48,0
|
|
20230705,112200,3423096,48,48,48,48,1
|
|
20230705,112100,3423048,49,49,49,49,0
|
|
20230705,112000,3423048,49,49,49,49,0
|
|
20230705,111900,3423048,49,49,49,49,0
|
|
20230705,111800,3423048,49,49,49,49,0
|
|
20230705,111700,3423048,49,49,49,49,0
|
|
20230705,111600,3423048,49,49,49,49,0
|
|
20230705,111500,3423048,49,49,49,49,1
|
|
20230705,111400,3422999,47,47,47,47,0
|
|
20230705,111300,3422999,47,47,47,47,0
|
|
20230705,111200,3422999,47,47,47,47,0
|
|
20230705,111100,3422999,47,47,47,47,10000
|
|
20230705,111000,2952999,47,47,47,47,0
|
|
20230705,110900,2952999,47,47,47,47,0
|
|
20230705,110800,2952999,47,47,47,47,0
|
|
20230705,110700,2952999,47,47,47,47,1
|
|
20230705,110600,2952952,48,48,48,48,0
|
|
20230705,110500,2952952,48,48,48,48,0
|
|
20230705,110400,2952952,48,48,48,48,8989
|
|
20230705,110300,2521480,48,48,48,48,0
|
|
20230705,110200,2521480,48,48,48,48,0
|
|
20230705,110100,2521480,48,48,48,48,0
|
|
20230705,110000,2521480,48,48,48,48,0
|
|
20230705,105900,2521480,48,48,48,48,0
|
|
20230705,105800,2521480,48,48,48,48,0
|
|
20230705,105700,2521480,48,48,48,48,0
|
|
20230705,105600,2521480,48,48,48,48,0
|
|
20230705,105500,2521480,48,48,48,48,0
|
|
20230705,105400,2521480,48,48,48,48,0
|
|
20230705,105300,2521480,48,48,48,48,0
|
|
20230705,105200,2521480,48,48,48,48,0
|
|
20230705,105100,2521480,48,48,48,48,0
|
|
20230705,105000,2521480,48,48,48,48,0
|
|
20230705,104900,2521480,48,48,48,48,0
|
|
20230705,104800,2521480,48,48,48,48,0
|
|
20230705,104700,2521480,48,48,48,48,0
|
|
20230705,104600,2521480,48,48,48,48,0
|
|
20230705,104500,2521480,48,48,48,48,0
|
|
20230705,104400,2521480,48,48,48,48,0
|
|
20230705,104300,2521480,48,48,48,48,0
|
|
20230705,104200,2521480,48,48,48,48,7
|
|
20230705,104100,2521144,49,49,49,49,0
|
|
20230705,104000,2521144,49,49,49,49,0
|
|
20230705,103900,2521144,49,49,49,49,0
|
|
20230705,103800,2521144,49,49,49,49,0
|
|
20230705,103700,2521144,49,49,49,49,0
|
|
20230705,103600,2521144,49,49,49,49,0
|
|
20230705,103500,2521144,49,49,49,49,821
|
|
20230705,103400,2480915,49,49,49,49,0
|
|
20230705,103300,2480915,49,49,49,49,1
|
|
20230705,103200,2480866,49,49,49,49,15
|
|
20230705,103100,2480131,49,49,49,49,0
|
|
20230705,103000,2480131,49,49,49,49,0
|
|
20230705,102900,2480131,49,49,49,49,0
|
|
20230705,102800,2480131,49,49,49,49,0
|
|
20230705,102700,2480131,49,49,49,49,0
|
|
20230705,102600,2480131,49,49,49,49,0
|
|
20230705,102500,2480131,49,49,49,49,0
|
|
20230705,102400,2480131,49,49,49,49,1449
|
|
20230705,102300,2409130,49,48,49,46,21436
|
|
20230705,102200,1402437,49,49,49,49,12694
|
|
20230705,102100,780431,49,49,49,49,0
|
|
20230705,102000,780431,49,49,49,49,0
|
|
20230705,101900,780431,49,49,49,49,0
|
|
20230705,101800,780431,49,49,49,49,0
|
|
20230705,101700,780431,49,49,49,49,0
|
|
20230705,101600,780431,49,49,49,49,0
|
|
20230705,101500,780431,49,49,49,49,0
|
|
20230705,101400,780431,49,49,49,49,0
|
|
20230705,101300,780431,49,49,49,49,0
|
|
20230705,101200,780431,49,49,49,49,0
|
|
20230705,101100,780431,49,49,49,49,0
|
|
20230705,101000,780431,49,49,49,49,0
|
|
20230705,100900,780431,49,49,49,49,0
|
|
20230705,100800,780431,49,49,49,49,0
|
|
20230705,100700,780431,49,49,49,49,0
|
|
20230705,100600,780431,49,49,49,49,0
|
|
20230705,100500,780431,49,49,49,49,962
|
|
20230705,100400,733293,49,49,49,49,0
|
|
20230705,100300,733293,49,49,49,49,0
|
|
20230705,100200,733293,49,49,49,49,0
|
|
20230705,100100,733293,49,49,49,49,0
|
|
20230705,100000,733293,49,49,49,49,0
|
|
20230705,095900,733293,49,49,49,49,0
|
|
20230705,095800,733293,49,49,49,49,0
|
|
20230705,095700,733293,49,49,49,49,0
|
|
20230705,095600,733293,49,49,49,49,0
|
|
20230705,095500,733293,49,49,49,49,2
|
|
20230705,095400,733195,49,49,49,49,0
|
|
20230705,095300,733195,49,49,49,49,0
|
|
20230705,095200,733195,49,49,49,49,500
|
|
20230705,095100,708695,49,49,49,49,5
|
|
20230705,095000,708450,49,49,49,49,0
|
|
20230705,094900,708450,49,49,49,49,12941
|
|
20230705,094800,74341,49,49,49,49,0
|
|
20230705,094700,74341,49,49,49,49,0
|
|
20230705,094600,74341,49,49,49,49,0
|
|
20230705,094500,74341,49,49,49,49,0
|
|
20230705,094400,74341,49,49,49,49,0
|
|
20230705,094300,74341,49,49,49,49,1
|
|
20230705,094200,74292,50,50,50,50,0
|
|
20230705,094100,74292,50,50,50,50,0
|
|
20230705,094000,74292,50,50,50,50,0
|
|
20230705,093900,74292,50,50,50,50,0
|
|
20230705,093800,74292,50,50,50,50,0
|
|
20230705,093700,74292,50,50,50,50,0
|
|
20230705,093600,74292,50,50,50,50,0
|
|
20230705,093500,74292,50,50,50,50,0
|
|
20230705,093400,74292,50,50,50,50,0
|
|
20230705,093300,74292,50,50,50,50,0
|
|
20230705,093200,74292,50,50,50,50,0
|
|
20230705,093100,74292,50,50,50,50,0
|
|
20230705,093000,74292,50,50,50,50,0
|
|
20230705,092900,74292,50,50,50,50,0
|
|
20230705,092800,74292,50,50,50,50,0
|
|
20230705,092700,74292,50,50,50,50,0
|
|
20230705,092600,74292,50,50,50,50,1444
|
|
20230705,092500,2092,50,50,50,50,0
|
|
20230705,092400,2092,50,50,50,50,0
|
|
20230705,092300,2092,50,50,50,50,0
|
|
20230705,092200,2092,50,50,50,50,0
|
|
20230705,092100,2092,50,50,50,50,0
|
|
20230705,092000,2092,50,50,50,50,0
|
|
20230705,091900,2092,50,50,50,50,0
|
|
20230705,091800,2092,50,50,50,50,0
|
|
20230705,091700,2092,50,50,50,50,0
|
|
20230705,091600,2092,50,50,50,50,1
|
|
20230705,091500,2042,51,51,51,51,1
|
|
20230705,091400,1991,51,51,51,51,18
|
|
20230705,091300,1073,50,50,50,50,1
|
|
20230705,091200,1023,52,52,52,52,0
|
|
20230705,091100,1023,52,52,52,52,0
|
|
20230705,091000,1023,52,52,52,52,0
|
|
20230705,090900,1023,52,52,52,52,0
|
|
20230705,090800,1023,52,52,52,52,0
|
|
20230705,090700,1023,52,52,52,52,0
|
|
20230705,090600,1023,52,52,52,52,0
|
|
20230705,090500,1023,52,52,52,52,0
|
|
20230705,090400,1023,52,52,52,52,0
|
|
20230705,090300,1023,52,52,52,52,1
|
|
20230705,090200,971,53,53,53,53,0
|
|
20230705,090100,971,53,53,53,53,1
|
|
20230705,090000,918,54,54,54,54,17
|