575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183200,173501733,588,588,588,588,5648
|
|
20230712,183100,173501733,588,588,588,588,0
|
|
20230712,183000,173501733,588,588,588,588,0
|
|
20230712,182900,173501733,588,588,588,588,0
|
|
20230712,182800,173501733,588,588,588,588,0
|
|
20230712,182700,173501733,588,588,588,588,0
|
|
20230712,182600,173501733,588,588,588,588,0
|
|
20230712,182500,173501733,588,588,588,588,0
|
|
20230712,182400,173501733,588,588,588,588,0
|
|
20230712,182300,173501733,588,588,588,588,0
|
|
20230712,182200,173501733,588,588,588,588,0
|
|
20230712,182100,173501733,588,588,588,588,0
|
|
20230712,182000,173501733,588,588,588,588,0
|
|
20230712,181900,173501733,588,588,588,588,0
|
|
20230712,181800,173501733,588,588,588,588,0
|
|
20230712,181700,173501733,588,588,588,588,0
|
|
20230712,181600,173501733,588,588,588,588,0
|
|
20230712,181500,173501733,588,588,588,588,0
|
|
20230712,181400,173501733,588,588,588,588,0
|
|
20230712,181300,173501733,588,588,588,588,0
|
|
20230712,181200,173501733,588,588,588,588,0
|
|
20230712,181100,173501733,588,588,588,588,0
|
|
20230712,181000,173501733,588,588,588,588,0
|
|
20230712,180900,173501733,588,588,588,588,0
|
|
20230712,180800,173501733,588,588,588,588,0
|
|
20230712,180700,173501733,588,588,588,588,0
|
|
20230712,180600,173501733,588,588,588,588,0
|
|
20230712,180500,173501733,588,588,588,588,0
|
|
20230712,180400,173501733,588,588,588,588,0
|
|
20230712,180300,173501733,588,588,588,588,0
|
|
20230712,180200,173501733,588,588,588,588,5648
|
|
20230712,180100,173501733,588,588,588,588,0
|
|
20230712,180000,173501733,588,588,588,588,0
|
|
20230712,175900,173501733,588,588,588,588,0
|
|
20230712,175800,173501733,588,588,588,588,0
|
|
20230712,175700,173501733,588,588,588,588,0
|
|
20230712,175600,173501733,588,588,588,588,0
|
|
20230712,175500,173501733,588,588,588,588,0
|
|
20230712,175400,173501733,588,588,588,588,0
|
|
20230712,175300,173501733,588,588,588,588,0
|
|
20230712,175200,173501733,588,588,588,588,0
|
|
20230712,175100,173501733,588,588,588,588,0
|
|
20230712,175000,173501733,588,588,588,588,0
|
|
20230712,174900,173501733,588,588,588,588,0
|
|
20230712,174800,173501733,588,588,588,588,0
|
|
20230712,174700,173501733,588,588,588,588,0
|
|
20230712,174600,173501733,588,588,588,588,0
|
|
20230712,174500,173501733,588,588,588,588,0
|
|
20230712,174400,173501733,588,588,588,588,0
|
|
20230712,174300,173501733,588,588,588,588,0
|
|
20230712,174200,173501733,588,588,588,588,0
|
|
20230712,174100,173501733,588,588,588,588,0
|
|
20230712,174000,173501733,588,588,588,588,0
|
|
20230712,173900,173501733,588,588,588,588,0
|
|
20230712,173800,173501733,588,588,588,588,0
|
|
20230712,173700,173501733,588,588,588,588,0
|
|
20230712,173600,173501733,588,588,588,588,0
|
|
20230712,173500,173501733,588,588,588,588,0
|
|
20230712,173400,173501733,588,588,588,588,0
|
|
20230712,173300,173501733,588,588,588,588,0
|
|
20230712,173200,173501733,588,588,588,588,5648
|
|
20230712,173100,173501733,588,588,588,588,0
|
|
20230712,173000,173501733,588,588,588,588,0
|
|
20230712,172900,173501733,588,588,588,588,0
|
|
20230712,172800,173501733,588,588,588,588,0
|
|
20230712,172700,173501733,588,588,588,588,0
|
|
20230712,172600,173501733,588,588,588,588,0
|
|
20230712,172500,173501733,588,588,588,588,0
|
|
20230712,172400,173501733,588,588,588,588,0
|
|
20230712,172300,173501733,588,588,588,588,0
|
|
20230712,172200,173501733,588,588,588,588,0
|
|
20230712,172100,173501733,588,588,588,588,0
|
|
20230712,172000,173501733,588,588,588,588,0
|
|
20230712,171900,173501733,588,588,588,588,0
|
|
20230712,171800,173501733,588,588,588,588,0
|
|
20230712,171700,173501733,588,588,588,588,0
|
|
20230712,171600,173501733,588,588,588,588,0
|
|
20230712,171500,173501733,588,588,588,588,0
|
|
20230712,171400,173501733,588,588,588,588,0
|
|
20230712,171300,173501733,588,588,588,588,0
|
|
20230712,171200,173501733,588,588,588,588,0
|
|
20230712,171100,173501733,588,588,588,588,0
|
|
20230712,171000,173501733,588,588,588,588,0
|
|
20230712,170900,173501733,588,588,588,588,0
|
|
20230712,170800,173501733,588,588,588,588,0
|
|
20230712,170700,173501733,588,588,588,588,0
|
|
20230712,170600,173501733,588,588,588,588,0
|
|
20230712,170500,173501733,588,588,588,588,0
|
|
20230712,170400,173501733,588,588,588,588,0
|
|
20230712,170300,173501733,588,588,588,588,0
|
|
20230712,170200,173501733,588,588,588,588,5648
|
|
20230712,170100,173501733,588,588,588,588,0
|
|
20230712,170000,173501733,588,588,588,588,0
|
|
20230712,165900,173501733,588,588,588,588,0
|
|
20230712,165800,173501733,588,588,588,588,0
|
|
20230712,165700,173501733,588,588,588,588,0
|
|
20230712,165600,173501733,588,588,588,588,0
|
|
20230712,165500,173501733,588,588,588,588,0
|
|
20230712,165400,173501733,588,588,588,588,0
|
|
20230712,165300,173501733,588,588,588,588,0
|
|
20230712,165200,173501733,588,588,588,588,0
|
|
20230712,165100,173501733,588,588,588,588,0
|
|
20230712,165000,173501733,588,588,588,588,0
|
|
20230712,164900,173501733,588,588,588,588,0
|
|
20230712,164800,173501733,588,588,588,588,0
|
|
20230712,164700,173501733,588,588,588,588,0
|
|
20230712,164600,173501733,588,588,588,588,0
|
|
20230712,164500,173501733,588,588,588,588,0
|
|
20230712,164400,173501733,588,588,588,588,0
|
|
20230712,164300,173501733,588,588,588,588,0
|
|
20230712,164200,173501733,588,588,588,588,0
|
|
20230712,164100,173501733,588,588,588,588,0
|
|
20230712,164000,173501733,588,588,588,588,0
|
|
20230712,163900,173501733,588,588,588,588,0
|
|
20230712,163800,173501733,588,588,588,588,0
|
|
20230712,163700,173501733,588,588,588,588,0
|
|
20230712,163600,173501733,588,588,588,588,0
|
|
20230712,163500,173501733,588,588,588,588,0
|
|
20230712,163400,173501733,588,588,588,588,0
|
|
20230712,163300,173501733,588,588,588,588,0
|
|
20230712,163200,173501733,588,588,588,588,5648
|
|
20230712,163100,173501733,588,588,588,588,0
|
|
20230712,163000,173501733,588,588,588,588,0
|
|
20230712,162900,173501733,588,588,588,588,0
|
|
20230712,162800,173501733,588,588,588,588,0
|
|
20230712,162700,173501733,588,588,588,588,0
|
|
20230712,162600,173501733,588,588,588,588,0
|
|
20230712,162500,173501733,588,588,588,588,0
|
|
20230712,162400,173501733,588,588,588,588,0
|
|
20230712,162300,173501733,588,588,588,588,0
|
|
20230712,162200,173501733,588,588,588,588,0
|
|
20230712,162100,173501733,588,588,588,588,0
|
|
20230712,162000,173501733,588,588,588,588,0
|
|
20230712,161900,173501733,588,588,588,588,0
|
|
20230712,161800,173501733,588,588,588,588,0
|
|
20230712,161700,173501733,588,588,588,588,0
|
|
20230712,161600,173501733,588,588,588,588,0
|
|
20230712,161500,173501733,588,588,588,588,0
|
|
20230712,161400,173501733,588,588,588,588,0
|
|
20230712,161300,173501733,588,588,588,588,0
|
|
20230712,161200,173501733,588,588,588,588,0
|
|
20230712,161100,173501733,588,588,588,588,0
|
|
20230712,161000,173501733,588,588,588,588,0
|
|
20230712,160900,173501733,588,588,588,588,0
|
|
20230712,160800,173501733,588,588,588,588,0
|
|
20230712,160700,173501733,588,588,588,588,0
|
|
20230712,160600,173501733,588,588,588,588,0
|
|
20230712,160500,173501733,588,588,588,588,0
|
|
20230712,160400,173501733,588,588,588,588,0
|
|
20230712,160300,173501733,588,588,588,588,0
|
|
20230712,160200,173501733,588,588,588,588,5648
|
|
20230712,160100,173501733,588,588,588,588,0
|
|
20230712,160000,173501733,588,588,588,588,0
|
|
20230712,155900,173501733,588,588,588,588,0
|
|
20230712,155800,173501733,588,588,588,588,0
|
|
20230712,155700,173501733,588,588,588,588,0
|
|
20230712,155600,173501733,588,588,588,588,0
|
|
20230712,155500,173501733,588,588,588,588,0
|
|
20230712,155400,173501733,588,588,588,588,0
|
|
20230712,155300,173501733,588,588,588,588,0
|
|
20230712,155200,173501733,588,588,588,588,0
|
|
20230712,155100,173501733,588,588,588,588,0
|
|
20230712,155000,173501733,588,588,588,588,0
|
|
20230712,154900,173501733,588,588,588,588,0
|
|
20230712,154800,173501733,588,588,588,588,0
|
|
20230712,154700,173501733,588,588,588,588,0
|
|
20230712,154600,173501733,588,588,588,588,0
|
|
20230712,154500,173501733,588,588,588,588,0
|
|
20230712,154400,173501733,588,588,588,588,0
|
|
20230712,154300,173501733,588,588,588,588,0
|
|
20230712,154200,173501733,588,588,588,588,0
|
|
20230712,154100,173501733,588,588,588,588,0
|
|
20230712,154000,173501733,588,588,588,588,0
|
|
20230712,153900,173501733,588,588,588,588,0
|
|
20230712,153800,173501733,588,588,588,588,0
|
|
20230712,153700,173501733,588,588,588,588,0
|
|
20230712,153600,173501733,588,588,588,588,0
|
|
20230712,153500,173501733,588,588,588,588,0
|
|
20230712,153400,173501733,588,588,588,588,0
|
|
20230712,153300,173501733,588,588,588,588,0
|
|
20230712,153200,173501733,588,588,588,588,5648
|
|
20230712,153100,173501733,588,588,588,588,0
|
|
20230712,153000,173501733,588,588,588,588,5648
|
|
20230712,152900,170180709,587,587,587,587,0
|
|
20230712,152800,170180709,587,587,587,587,0
|
|
20230712,152700,170180709,587,587,587,587,0
|
|
20230712,152600,170180709,587,587,587,587,0
|
|
20230712,152500,170180709,587,587,587,587,0
|
|
20230712,152400,170180709,587,587,587,587,0
|
|
20230712,152300,170180709,587,587,587,587,0
|
|
20230712,152200,170180709,587,587,587,587,0
|
|
20230712,152100,170180709,587,587,587,587,0
|
|
20230712,152000,170180709,587,587,587,587,0
|
|
20230712,151900,170180709,587,586,587,586,2013
|
|
20230712,151800,169001082,587,586,587,586,66
|
|
20230712,151700,168962391,587,586,587,586,251
|
|
20230712,151600,168815157,586,586,586,586,1487
|
|
20230712,151500,167943775,585,585,585,585,1810
|
|
20230712,151400,166884925,585,585,585,585,15
|
|
20230712,151300,166876150,585,585,585,585,1
|
|
20230712,151200,166875565,583,585,585,583,9599
|
|
20230712,151100,161278600,584,584,584,584,3
|
|
20230712,151000,161276848,585,585,585,585,3
|
|
20230712,150900,161275093,585,585,585,585,2
|
|
20230712,150800,161273923,585,584,585,584,870
|
|
20230712,150700,160765842,584,584,584,584,47
|
|
20230712,150600,160738394,584,584,584,584,19
|
|
20230712,150500,160727298,584,584,584,583,42
|
|
20230712,150400,160702776,584,584,584,584,11
|
|
20230712,150300,160696352,584,584,584,584,20
|
|
20230712,150200,160684672,584,584,584,584,0
|
|
20230712,150100,160684672,584,584,584,584,50
|
|
20230712,150000,160655472,584,584,584,584,1
|
|
20230712,145900,160654888,584,584,584,584,500
|
|
20230712,145800,160362888,584,584,584,584,0
|
|
20230712,145700,160362888,584,584,584,584,205
|
|
20230712,145600,160243168,584,584,584,583,63
|
|
20230712,145500,160206429,584,584,584,584,0
|
|
20230712,145400,160206429,584,584,584,584,4
|
|
20230712,145300,160204093,584,584,584,584,0
|
|
20230712,145200,160204093,584,584,584,584,100
|
|
20230712,145100,160145693,584,583,584,583,54
|
|
20230712,145000,160114210,584,584,584,584,21
|
|
20230712,144900,160101946,584,584,584,584,87
|
|
20230712,144800,160051138,584,585,585,584,219
|
|
20230712,144700,159923042,585,585,585,585,0
|
|
20230712,144600,159923042,585,584,585,584,54
|
|
20230712,144500,159891505,585,584,585,584,107
|
|
20230712,144400,159829016,585,585,585,585,0
|
|
20230712,144300,159829016,585,585,585,585,0
|
|
20230712,144200,159829016,585,585,585,585,801
|
|
20230712,144100,159360431,585,585,585,585,0
|
|
20230712,144000,159360431,585,585,585,585,2
|
|
20230712,143900,159359261,585,585,585,585,0
|
|
20230712,143800,159359261,585,585,585,585,0
|
|
20230712,143700,159359261,585,585,585,585,3
|
|
20230712,143600,159357506,585,585,585,585,32
|
|
20230712,143500,159338786,585,585,585,585,0
|
|
20230712,143400,159338786,585,585,585,585,1
|
|
20230712,143300,159338201,585,585,585,585,2
|
|
20230712,143200,159337031,585,584,585,584,35
|
|
20230712,143100,159316590,584,584,584,584,19
|
|
20230712,143000,159305494,585,585,585,585,1
|
|
20230712,142900,159304909,584,585,585,584,212
|
|
20230712,142800,159181051,585,585,585,585,0
|
|
20230712,142700,159181051,585,585,585,585,0
|
|
20230712,142600,159181051,585,585,585,585,0
|
|
20230712,142500,159181051,585,585,585,585,0
|
|
20230712,142400,159181051,585,585,585,585,36
|
|
20230712,142300,159159991,585,585,585,585,0
|
|
20230712,142200,159159991,585,585,585,585,350
|
|
20230712,142100,158955241,585,585,585,585,0
|
|
20230712,142000,158955241,585,585,585,585,1
|
|
20230712,141900,158954656,585,585,585,585,0
|
|
20230712,141800,158954656,585,585,585,585,20
|
|
20230712,141700,158942956,585,584,585,584,45
|
|
20230712,141600,158916675,582,582,582,582,40
|
|
20230712,141500,158893395,585,585,585,582,6677
|
|
20230712,141400,155003251,585,585,585,585,2
|
|
20230712,141300,155002081,583,584,584,583,2000
|
|
20230712,141200,153834893,585,585,585,585,0
|
|
20230712,141100,153834893,585,584,585,584,55
|
|
20230712,141000,153802772,585,584,585,584,179
|
|
20230712,140900,153698218,584,584,584,584,200
|
|
20230712,140800,153581418,584,584,584,584,120
|
|
20230712,140700,153511338,585,584,585,583,1800
|
|
20230712,140600,152459928,585,585,585,585,0
|
|
20230712,140500,152459928,585,585,585,585,0
|
|
20230712,140400,152459928,585,585,585,585,140
|
|
20230712,140300,152378028,585,584,585,583,352
|
|
20230712,140200,152172633,585,585,585,585,10
|
|
20230712,140100,152166783,585,585,585,585,0
|
|
20230712,140000,152166783,585,585,585,585,1
|
|
20230712,135900,152166198,585,584,585,584,4
|
|
20230712,135800,152163861,585,585,585,585,0
|
|
20230712,135700,152163861,585,585,585,585,0
|
|
20230712,135600,152163861,585,585,585,585,43
|
|
20230712,135500,152138706,585,585,585,585,1
|
|
20230712,135400,152138121,584,584,584,584,5
|
|
20230712,135300,152135201,585,585,585,585,5
|
|
20230712,135200,152132276,585,585,585,585,0
|
|
20230712,135100,152132276,585,585,585,585,0
|
|
20230712,135000,152132276,585,585,585,585,1
|
|
20230712,134900,152131691,585,585,585,585,1
|
|
20230712,134800,152131106,583,584,584,583,4181
|
|
20230712,134700,149693047,585,585,585,585,0
|
|
20230712,134600,149693047,585,585,585,585,0
|
|
20230712,134500,149693047,585,585,585,585,533
|
|
20230712,134400,149381242,585,585,585,585,0
|
|
20230712,134300,149381242,585,585,585,585,0
|
|
20230712,134200,149381242,585,584,585,584,53
|
|
20230712,134100,149350238,585,584,585,584,18
|
|
20230712,134000,149339709,585,584,585,584,485
|
|
20230712,133900,149056433,584,584,584,584,491
|
|
20230712,133800,148769689,584,584,584,584,0
|
|
20230712,133700,148769689,584,584,584,584,30
|
|
20230712,133600,148752169,584,584,584,584,0
|
|
20230712,133500,148752169,584,584,584,584,1000
|
|
20230712,133400,148168169,584,584,584,583,66
|
|
20230712,133300,148129685,584,584,584,584,7
|
|
20230712,133200,148125597,584,584,584,584,2
|
|
20230712,133100,148124429,584,584,584,584,1077
|
|
20230712,133000,147495461,584,584,584,584,101
|
|
20230712,132900,147436477,584,584,584,584,0
|
|
20230712,132800,147436477,584,584,584,584,0
|
|
20230712,132700,147436477,584,584,584,583,4303
|
|
20230712,132600,144927825,584,584,584,584,0
|
|
20230712,132500,144927825,584,584,584,584,0
|
|
20230712,132400,144927825,584,583,584,583,13201
|
|
20230712,132300,137231641,584,584,584,584,0
|
|
20230712,132200,137231641,584,583,584,583,55
|
|
20230712,132100,137199575,584,584,584,584,1066
|
|
20230712,132000,136577031,584,584,584,584,2
|
|
20230712,131900,136575863,584,583,584,583,9493
|
|
20230712,131800,131041436,584,584,584,584,50
|
|
20230712,131700,131012236,584,584,584,584,0
|
|
20230712,131600,131012236,584,583,584,583,55
|
|
20230712,131500,130980170,584,584,584,584,0
|
|
20230712,131400,130980170,584,584,584,584,25
|
|
20230712,131300,130965570,584,584,584,584,0
|
|
20230712,131200,130965570,584,584,584,584,4
|
|
20230712,131100,130963234,585,585,585,585,1
|
|
20230712,131000,130962649,583,585,585,583,216
|
|
20230712,130900,130836618,584,586,586,584,32
|
|
20230712,130800,130817878,584,585,585,584,560
|
|
20230712,130700,130490837,586,585,586,585,6
|
|
20230712,130600,130487326,586,586,586,586,5
|
|
20230712,130500,130484396,586,586,586,584,11856
|
|
20230712,130400,123560306,586,586,586,586,0
|
|
20230712,130300,123560306,586,584,586,584,200
|
|
20230712,130200,123443504,586,586,586,586,344
|
|
20230712,130100,123241920,586,586,586,584,602
|
|
20230712,130000,122890348,584,587,587,584,2282
|
|
20230712,125900,121557357,587,587,587,587,1
|
|
20230712,125800,121556770,586,586,586,586,11
|
|
20230712,125700,121550324,587,587,587,587,1
|
|
20230712,125600,121549737,586,586,586,586,29
|
|
20230712,125500,121532743,586,586,586,586,1
|
|
20230712,125400,121532157,584,586,586,584,6555
|
|
20230712,125300,117703949,587,587,587,587,5
|
|
20230712,125200,117701014,587,587,587,587,1
|
|
20230712,125100,117700427,586,586,586,586,22
|
|
20230712,125000,117687535,586,586,586,586,1
|
|
20230712,124900,117686949,584,585,585,584,2840
|
|
20230712,124800,116028346,586,586,586,586,0
|
|
20230712,124700,116028346,586,586,586,586,0
|
|
20230712,124600,116028346,586,584,586,584,2001
|
|
20230712,124500,114859760,587,585,588,584,7904
|
|
20230712,124400,110243816,585,588,588,585,1493
|
|
20230712,124300,109370402,588,585,588,584,314
|
|
20230712,124200,109186704,588,588,588,588,0
|
|
20230712,124100,109186704,588,588,588,588,1
|
|
20230712,124000,109186116,584,588,588,584,69925
|
|
20230712,123900,68331548,586,588,588,586,7673
|
|
20230712,123800,63835165,587,587,588,587,1588
|
|
20230712,123700,62903008,588,588,588,588,0
|
|
20230712,123600,62903008,588,588,588,588,1700
|
|
20230712,123500,61903408,588,588,588,588,0
|
|
20230712,123400,61903408,588,588,588,588,0
|
|
20230712,123300,61903408,588,588,588,588,16
|
|
20230712,123200,61894000,588,587,588,587,110
|
|
20230712,123100,61829429,587,587,587,587,0
|
|
20230712,123000,61829429,587,588,588,587,1001
|
|
20230712,122900,61241841,588,588,588,588,0
|
|
20230712,122800,61241841,588,588,588,588,0
|
|
20230712,122700,61241841,588,588,588,588,216
|
|
20230712,122600,61114833,588,588,588,588,0
|
|
20230712,122500,61114833,588,588,588,588,647
|
|
20230712,122400,60734397,589,589,589,589,0
|
|
20230712,122300,60734397,589,589,589,589,0
|
|
20230712,122200,60734397,589,589,589,589,0
|
|
20230712,122100,60734397,589,589,589,589,0
|
|
20230712,122000,60734397,589,589,589,589,1
|
|
20230712,121900,60733808,589,589,589,589,0
|
|
20230712,121800,60733808,589,589,589,589,1
|
|
20230712,121700,60733219,589,589,589,589,12
|
|
20230712,121600,60726151,589,589,589,589,0
|
|
20230712,121500,60726151,589,588,589,588,2923
|
|
20230712,121400,59007426,588,588,588,588,54
|
|
20230712,121300,58975674,589,589,589,589,0
|
|
20230712,121200,58975674,589,589,589,589,0
|
|
20230712,121100,58975674,589,589,589,589,20
|
|
20230712,121000,58963894,589,589,589,589,18
|
|
20230712,120900,58953292,588,589,589,588,10001
|
|
20230712,120800,53072703,588,588,588,588,0
|
|
20230712,120700,53072703,588,587,588,587,1899
|
|
20230712,120600,51956199,588,588,588,588,0
|
|
20230712,120500,51956199,588,588,588,588,0
|
|
20230712,120400,51956199,588,588,588,588,0
|
|
20230712,120300,51956199,588,588,588,588,0
|
|
20230712,120200,51956199,588,588,588,588,0
|
|
20230712,120100,51956199,588,588,588,588,0
|
|
20230712,120000,51956199,588,588,588,588,2
|
|
20230712,115900,51955023,588,588,588,588,1
|
|
20230712,115800,51954435,587,586,587,586,4597
|
|
20230712,115700,49260503,587,587,587,587,463
|
|
20230712,115600,48988722,587,587,587,587,53
|
|
20230712,115500,48957611,588,588,588,588,0
|
|
20230712,115400,48957611,588,588,588,588,216
|
|
20230712,115300,48830603,587,587,587,587,1534
|
|
20230712,115200,47930145,586,586,586,586,53
|
|
20230712,115100,47899087,587,587,587,587,1
|
|
20230712,115000,47898500,586,587,587,586,31
|
|
20230712,114900,47880323,587,587,587,587,0
|
|
20230712,114800,47880323,587,587,587,587,0
|
|
20230712,114700,47880323,587,587,587,587,13
|
|
20230712,114600,47872692,587,586,587,586,54
|
|
20230712,114500,47841047,587,587,587,587,0
|
|
20230712,114400,47841047,587,587,587,587,400
|
|
20230712,114300,47606247,587,587,587,587,125
|
|
20230712,114200,47532872,586,587,587,586,1780
|
|
20230712,114100,46488280,587,587,587,587,3603
|
|
20230712,114000,44373319,588,588,588,588,1
|
|
20230712,113900,44372731,588,588,588,588,5
|
|
20230712,113800,44369791,588,588,588,588,0
|
|
20230712,113700,44369791,588,588,588,588,0
|
|
20230712,113600,44369791,588,588,588,588,817
|
|
20230712,113500,43889395,589,589,589,589,0
|
|
20230712,113400,43889395,589,589,589,589,0
|
|
20230712,113300,43889395,589,589,589,589,0
|
|
20230712,113200,43889395,589,589,589,589,5
|
|
20230712,113100,43886450,589,589,589,589,0
|
|
20230712,113000,43886450,589,589,589,589,2
|
|
20230712,112900,43885272,589,589,589,589,0
|
|
20230712,112800,43885272,589,589,589,589,0
|
|
20230712,112700,43885272,589,589,589,589,0
|
|
20230712,112600,43885272,589,589,589,589,1
|
|
20230712,112500,43884683,588,588,588,588,0
|
|
20230712,112400,43884683,588,588,588,588,0
|
|
20230712,112300,43884683,588,588,588,588,0
|
|
20230712,112200,43884683,588,588,588,588,0
|
|
20230712,112100,43884683,588,588,588,588,0
|
|
20230712,112000,43884683,588,588,588,588,1798
|
|
20230712,111900,42827459,588,588,588,588,50
|
|
20230712,111800,42798059,588,588,588,587,474
|
|
20230712,111700,42519401,589,589,589,589,0
|
|
20230712,111600,42519401,589,589,589,589,0
|
|
20230712,111500,42519401,589,589,589,589,0
|
|
20230712,111400,42519401,589,589,589,589,3
|
|
20230712,111300,42517634,589,589,589,589,50
|
|
20230712,111200,42488184,589,589,589,589,0
|
|
20230712,111100,42488184,589,589,589,589,0
|
|
20230712,111000,42488184,589,589,589,589,1
|
|
20230712,110900,42487595,587,587,587,587,0
|
|
20230712,110800,42487595,587,587,587,587,0
|
|
20230712,110700,42487595,587,587,587,587,0
|
|
20230712,110600,42487595,587,587,587,587,11
|
|
20230712,110500,42481138,587,587,587,587,0
|
|
20230712,110400,42481138,587,587,587,587,888
|
|
20230712,110300,41959882,588,588,588,588,2147
|
|
20230712,110200,40697446,588,588,588,588,0
|
|
20230712,110100,40697446,588,588,588,588,1730
|
|
20230712,110000,39680206,588,588,588,588,3
|
|
20230712,105900,39678442,588,588,588,588,17
|
|
20230712,105800,39668446,588,588,588,588,0
|
|
20230712,105700,39668446,588,588,588,588,101
|
|
20230712,105600,39609058,588,588,588,588,0
|
|
20230712,105500,39609058,588,588,588,588,0
|
|
20230712,105400,39609058,588,588,588,588,0
|
|
20230712,105300,39609058,588,588,588,588,14
|
|
20230712,105200,39600826,588,588,588,588,0
|
|
20230712,105100,39600826,588,588,588,588,0
|
|
20230712,105000,39600826,588,588,588,588,1
|
|
20230712,104900,39600238,587,587,587,587,1700
|
|
20230712,104800,38602338,588,588,588,588,1
|
|
20230712,104700,38601750,587,587,587,587,500
|
|
20230712,104600,38308250,588,588,588,588,0
|
|
20230712,104500,38308250,588,588,588,588,0
|
|
20230712,104400,38308250,588,588,588,588,3
|
|
20230712,104300,38306486,588,588,588,588,20
|
|
20230712,104200,38294726,588,588,588,588,0
|
|
20230712,104100,38294726,588,588,588,588,0
|
|
20230712,104000,38294726,588,588,588,588,11
|
|
20230712,103900,38288258,588,588,588,588,0
|
|
20230712,103800,38288258,588,588,588,588,0
|
|
20230712,103700,38288258,588,588,588,588,0
|
|
20230712,103600,38288258,588,588,588,588,0
|
|
20230712,103500,38288258,588,588,588,588,0
|
|
20230712,103400,38288258,588,588,588,588,0
|
|
20230712,103300,38288258,588,587,588,587,4
|
|
20230712,103200,38285909,588,588,588,588,5
|
|
20230712,103100,38282969,589,589,589,589,0
|
|
20230712,103000,38282969,589,589,589,589,111
|
|
20230712,102900,38217590,590,590,590,590,0
|
|
20230712,102800,38217590,590,590,590,590,0
|
|
20230712,102700,38217590,590,587,590,587,2002
|
|
20230712,102600,37042413,590,590,590,590,0
|
|
20230712,102500,37042413,590,590,590,590,0
|
|
20230712,102400,37042413,590,590,590,590,1
|
|
20230712,102300,37041823,590,590,590,590,0
|
|
20230712,102200,37041823,590,590,590,590,0
|
|
20230712,102100,37041823,590,590,590,590,16
|
|
20230712,102000,37032383,590,590,590,590,1
|
|
20230712,101900,37031793,590,590,590,590,0
|
|
20230712,101800,37031793,590,590,590,590,0
|
|
20230712,101700,37031793,590,590,590,590,4
|
|
20230712,101600,37029433,590,590,590,590,0
|
|
20230712,101500,37029433,590,590,590,590,200
|
|
20230712,101400,36911433,590,590,590,590,0
|
|
20230712,101300,36911433,590,590,590,590,0
|
|
20230712,101200,36911433,590,590,590,590,0
|
|
20230712,101100,36911433,590,587,590,587,30001
|
|
20230712,101000,19217381,587,589,589,587,1272
|
|
20230712,100900,18470706,589,589,589,589,0
|
|
20230712,100800,18470706,589,589,589,589,0
|
|
20230712,100700,18470706,589,589,589,589,0
|
|
20230712,100600,18470706,589,589,589,589,0
|
|
20230712,100500,18470706,589,589,589,589,0
|
|
20230712,100400,18470706,589,589,589,589,1
|
|
20230712,100300,18470117,589,589,589,589,310
|
|
20230712,100200,18287527,589,589,589,589,350
|
|
20230712,100100,18081377,589,589,589,589,0
|
|
20230712,100000,18081377,589,589,589,589,12
|
|
20230712,095900,18074309,587,587,587,587,10
|
|
20230712,095800,18068439,589,589,589,589,0
|
|
20230712,095700,18068439,589,589,589,589,1
|
|
20230712,095600,18067850,589,589,589,589,12
|
|
20230712,095500,18060782,587,588,588,587,1473
|
|
20230712,095400,17196121,588,588,588,588,0
|
|
20230712,095300,17196121,588,588,588,588,0
|
|
20230712,095200,17196121,588,588,588,588,5
|
|
20230712,095100,17193181,588,587,588,587,109
|
|
20230712,095000,17129099,587,589,589,587,1014
|
|
20230712,094900,16533866,589,589,589,589,51
|
|
20230712,094800,16503827,589,589,589,589,0
|
|
20230712,094700,16503827,589,589,589,589,535
|
|
20230712,094600,16188712,590,590,590,590,0
|
|
20230712,094500,16188712,590,589,590,589,190
|
|
20230712,094400,16076801,589,589,589,589,1
|
|
20230712,094300,16076212,586,586,586,586,0
|
|
20230712,094200,16076212,586,586,586,586,353
|
|
20230712,094100,15869354,589,589,589,589,1
|
|
20230712,094000,15868765,589,589,589,589,1
|
|
20230712,093900,15868176,586,588,588,586,10000
|
|
20230712,093800,9994165,588,589,589,588,616
|
|
20230712,093700,9631741,589,589,589,589,13
|
|
20230712,093600,9624084,589,589,589,589,1045
|
|
20230712,093500,9008579,589,588,589,588,10
|
|
20230712,093400,9002690,589,589,589,589,5
|
|
20230712,093300,8999745,589,589,589,589,2
|
|
20230712,093200,8998567,589,589,589,589,6
|
|
20230712,093100,8995033,589,589,589,589,48
|
|
20230712,093000,8966761,589,589,589,589,12
|
|
20230712,092900,8959693,589,589,589,589,3
|
|
20230712,092800,8957926,589,589,589,589,88
|
|
20230712,092700,8906094,589,589,589,589,10
|
|
20230712,092600,8900204,589,588,589,588,451
|
|
20230712,092500,8635015,588,588,588,588,2170
|
|
20230712,092400,7359055,589,589,589,589,0
|
|
20230712,092300,7359055,589,589,589,589,1
|
|
20230712,092200,7358466,589,589,589,589,7
|
|
20230712,092100,7354343,589,589,589,589,15
|
|
20230712,092000,7345508,589,589,589,589,11
|
|
20230712,091900,7339029,589,590,590,589,13
|
|
20230712,091800,7331370,590,590,590,590,12
|
|
20230712,091700,7324290,590,588,590,588,316
|
|
20230712,091600,7138468,588,588,588,588,64
|
|
20230712,091500,7100836,588,590,590,588,301
|
|
20230712,091400,6923248,590,586,590,586,4
|
|
20230712,091300,6920900,590,588,590,586,4347
|
|
20230712,091200,4365965,590,590,590,589,110
|
|
20230712,091100,4301069,590,590,590,590,4
|
|
20230712,091000,4298709,590,590,590,590,100
|
|
20230712,090900,4239709,590,590,590,590,0
|
|
20230712,090800,4239709,590,590,590,590,37
|
|
20230712,090700,4217879,590,590,590,590,51
|
|
20230712,090600,4187789,590,590,590,590,13
|
|
20230712,090500,4180119,591,591,591,590,505
|
|
20230712,090400,3881964,590,589,590,589,5238
|
|
20230712,090300,791696,589,589,589,589,0
|
|
20230712,090200,791696,589,589,589,589,5
|
|
20230712,090100,788751,590,589,590,589,250
|
|
20230712,090000,641421,589,589,589,589,1089
|