593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185000,90745826,704,704,704,704,1249
|
|
20230713,184900,90745826,704,704,704,704,0
|
|
20230713,184800,90745826,704,704,704,704,0
|
|
20230713,184700,90745826,704,704,704,704,0
|
|
20230713,184600,90745826,704,704,704,704,0
|
|
20230713,184500,90745826,704,704,704,704,0
|
|
20230713,184400,90745826,704,704,704,704,0
|
|
20230713,184300,90745826,704,704,704,704,0
|
|
20230713,184200,90745826,704,704,704,704,0
|
|
20230713,184100,90745826,704,704,704,704,0
|
|
20230713,184000,90745826,704,704,704,704,0
|
|
20230713,183900,90745826,704,704,704,704,0
|
|
20230713,183800,90745826,704,704,704,704,0
|
|
20230713,183700,90745826,704,704,704,704,0
|
|
20230713,183600,90745826,704,704,704,704,0
|
|
20230713,183500,90745826,704,704,704,704,0
|
|
20230713,183400,90745826,704,704,704,704,0
|
|
20230713,183300,90745826,704,704,704,704,0
|
|
20230713,183200,90745826,704,704,704,704,0
|
|
20230713,183100,90745826,704,704,704,704,0
|
|
20230713,183000,90745826,704,704,704,704,0
|
|
20230713,182900,90745826,704,704,704,704,0
|
|
20230713,182800,90745826,704,704,704,704,0
|
|
20230713,182700,90745826,704,704,704,704,0
|
|
20230713,182600,90745826,704,704,704,704,0
|
|
20230713,182500,90745826,704,704,704,704,0
|
|
20230713,182400,90745826,704,704,704,704,0
|
|
20230713,182300,90745826,704,704,704,704,0
|
|
20230713,182200,90745826,704,704,704,704,0
|
|
20230713,182100,90745826,704,704,704,704,0
|
|
20230713,182000,90745826,704,704,704,704,1249
|
|
20230713,181900,90745826,704,704,704,704,0
|
|
20230713,181800,90745826,704,704,704,704,0
|
|
20230713,181700,90745826,704,704,704,704,0
|
|
20230713,181600,90745826,704,704,704,704,0
|
|
20230713,181500,90745826,704,704,704,704,0
|
|
20230713,181400,90745826,704,704,704,704,0
|
|
20230713,181300,90745826,704,704,704,704,0
|
|
20230713,181200,90745826,704,704,704,704,0
|
|
20230713,181100,90745826,704,704,704,704,0
|
|
20230713,181000,90745826,704,704,704,704,0
|
|
20230713,180900,90745826,704,704,704,704,0
|
|
20230713,180800,90745826,704,704,704,704,0
|
|
20230713,180700,90745826,704,704,704,704,0
|
|
20230713,180600,90745826,704,704,704,704,0
|
|
20230713,180500,90745826,704,704,704,704,0
|
|
20230713,180400,90745826,704,704,704,704,0
|
|
20230713,180300,90745826,704,704,704,704,0
|
|
20230713,180200,90745826,704,704,704,704,0
|
|
20230713,180100,90745826,704,704,704,704,0
|
|
20230713,180000,90745826,704,704,704,704,0
|
|
20230713,175900,90745826,704,704,704,704,0
|
|
20230713,175800,90745826,704,704,704,704,0
|
|
20230713,175700,90745826,704,704,704,704,0
|
|
20230713,175600,90745826,704,704,704,704,0
|
|
20230713,175500,90745826,704,704,704,704,0
|
|
20230713,175400,90745826,704,704,704,704,0
|
|
20230713,175300,90745826,704,704,704,704,0
|
|
20230713,175200,90745826,704,704,704,704,0
|
|
20230713,175100,90745826,704,704,704,704,0
|
|
20230713,175000,90745826,704,704,704,704,1249
|
|
20230713,174900,90745826,704,704,704,704,0
|
|
20230713,174800,90745826,704,704,704,704,0
|
|
20230713,174700,90745826,704,704,704,704,0
|
|
20230713,174600,90745826,704,704,704,704,0
|
|
20230713,174500,90745826,704,704,704,704,0
|
|
20230713,174400,90745826,704,704,704,704,0
|
|
20230713,174300,90745826,704,704,704,704,0
|
|
20230713,174200,90745826,704,704,704,704,0
|
|
20230713,174100,90745826,704,704,704,704,0
|
|
20230713,174000,90745826,704,704,704,704,0
|
|
20230713,173900,90745826,704,704,704,704,0
|
|
20230713,173800,90745826,704,704,704,704,0
|
|
20230713,173700,90745826,704,704,704,704,0
|
|
20230713,173600,90745826,704,704,704,704,0
|
|
20230713,173500,90745826,704,704,704,704,0
|
|
20230713,173400,90745826,704,704,704,704,0
|
|
20230713,173300,90745826,704,704,704,704,0
|
|
20230713,173200,90745826,704,704,704,704,0
|
|
20230713,173100,90745826,704,704,704,704,0
|
|
20230713,173000,90745826,704,704,704,704,0
|
|
20230713,172900,90745826,704,704,704,704,0
|
|
20230713,172800,90745826,704,704,704,704,0
|
|
20230713,172700,90745826,704,704,704,704,0
|
|
20230713,172600,90745826,704,704,704,704,0
|
|
20230713,172500,90745826,704,704,704,704,0
|
|
20230713,172400,90745826,704,704,704,704,0
|
|
20230713,172300,90745826,704,704,704,704,0
|
|
20230713,172200,90745826,704,704,704,704,0
|
|
20230713,172100,90745826,704,704,704,704,0
|
|
20230713,172000,90745826,704,704,704,704,1249
|
|
20230713,171900,90745826,704,704,704,704,0
|
|
20230713,171800,90745826,704,704,704,704,0
|
|
20230713,171700,90745826,704,704,704,704,0
|
|
20230713,171600,90745826,704,704,704,704,0
|
|
20230713,171500,90745826,704,704,704,704,0
|
|
20230713,171400,90745826,704,704,704,704,0
|
|
20230713,171300,90745826,704,704,704,704,0
|
|
20230713,171200,90745826,704,704,704,704,0
|
|
20230713,171100,90745826,704,704,704,704,0
|
|
20230713,171000,90745826,704,704,704,704,0
|
|
20230713,170900,90745826,704,704,704,704,0
|
|
20230713,170800,90745826,704,704,704,704,0
|
|
20230713,170700,90745826,704,704,704,704,0
|
|
20230713,170600,90745826,704,704,704,704,0
|
|
20230713,170500,90745826,704,704,704,704,0
|
|
20230713,170400,90745826,704,704,704,704,0
|
|
20230713,170300,90745826,704,704,704,704,0
|
|
20230713,170200,90745826,704,704,704,704,0
|
|
20230713,170100,90745826,704,704,704,704,0
|
|
20230713,170000,90745826,704,704,704,704,0
|
|
20230713,165900,90745826,704,704,704,704,0
|
|
20230713,165800,90745826,704,704,704,704,0
|
|
20230713,165700,90745826,704,704,704,704,0
|
|
20230713,165600,90745826,704,704,704,704,0
|
|
20230713,165500,90745826,704,704,704,704,0
|
|
20230713,165400,90745826,704,704,704,704,0
|
|
20230713,165300,90745826,704,704,704,704,0
|
|
20230713,165200,90745826,704,704,704,704,0
|
|
20230713,165100,90745826,704,704,704,704,0
|
|
20230713,165000,90745826,704,704,704,704,1249
|
|
20230713,164900,90745826,704,704,704,704,0
|
|
20230713,164800,90745826,704,704,704,704,0
|
|
20230713,164700,90745826,704,704,704,704,0
|
|
20230713,164600,90745826,704,704,704,704,0
|
|
20230713,164500,90745826,704,704,704,704,0
|
|
20230713,164400,90745826,704,704,704,704,0
|
|
20230713,164300,90745826,704,704,704,704,0
|
|
20230713,164200,90745826,704,704,704,704,0
|
|
20230713,164100,90745826,704,704,704,704,0
|
|
20230713,164000,90745826,704,704,704,704,0
|
|
20230713,163900,90745826,704,704,704,704,0
|
|
20230713,163800,90745826,704,704,704,704,0
|
|
20230713,163700,90745826,704,704,704,704,0
|
|
20230713,163600,90745826,704,704,704,704,0
|
|
20230713,163500,90745826,704,704,704,704,0
|
|
20230713,163400,90745826,704,704,704,704,0
|
|
20230713,163300,90745826,704,704,704,704,0
|
|
20230713,163200,90745826,704,704,704,704,0
|
|
20230713,163100,90745826,704,704,704,704,0
|
|
20230713,163000,90745826,704,704,704,704,0
|
|
20230713,162900,90745826,704,704,704,704,0
|
|
20230713,162800,90745826,704,704,704,704,0
|
|
20230713,162700,90745826,704,704,704,704,0
|
|
20230713,162600,90745826,704,704,704,704,0
|
|
20230713,162500,90745826,704,704,704,704,0
|
|
20230713,162400,90745826,704,704,704,704,0
|
|
20230713,162300,90745826,704,704,704,704,0
|
|
20230713,162200,90745826,704,704,704,704,0
|
|
20230713,162100,90745826,704,704,704,704,0
|
|
20230713,162000,90745826,704,704,704,704,1249
|
|
20230713,161900,90745826,704,704,704,704,0
|
|
20230713,161800,90745826,704,704,704,704,0
|
|
20230713,161700,90745826,704,704,704,704,0
|
|
20230713,161600,90745826,704,704,704,704,0
|
|
20230713,161500,90745826,704,704,704,704,0
|
|
20230713,161400,90745826,704,704,704,704,0
|
|
20230713,161300,90745826,704,704,704,704,0
|
|
20230713,161200,90745826,704,704,704,704,0
|
|
20230713,161100,90745826,704,704,704,704,0
|
|
20230713,161000,90745826,704,704,704,704,0
|
|
20230713,160900,90745826,704,704,704,704,0
|
|
20230713,160800,90745826,704,704,704,704,0
|
|
20230713,160700,90745826,704,704,704,704,0
|
|
20230713,160600,90745826,704,704,704,704,0
|
|
20230713,160500,90745826,704,704,704,704,0
|
|
20230713,160400,90745826,704,704,704,704,0
|
|
20230713,160300,90745826,704,704,704,704,0
|
|
20230713,160200,90745826,704,704,704,704,0
|
|
20230713,160100,90745826,704,704,704,704,0
|
|
20230713,160000,90745826,704,704,704,704,0
|
|
20230713,155900,90745826,704,704,704,704,0
|
|
20230713,155800,90745826,704,704,704,704,0
|
|
20230713,155700,90745826,704,704,704,704,0
|
|
20230713,155600,90745826,704,704,704,704,0
|
|
20230713,155500,90745826,704,704,704,704,0
|
|
20230713,155400,90745826,704,704,704,704,0
|
|
20230713,155300,90745826,704,704,704,704,0
|
|
20230713,155200,90745826,704,704,704,704,0
|
|
20230713,155100,90745826,704,704,704,704,0
|
|
20230713,155000,90745826,704,704,704,704,1249
|
|
20230713,154900,90745826,704,704,704,704,0
|
|
20230713,154800,90745826,704,704,704,704,0
|
|
20230713,154700,90745826,704,704,704,704,0
|
|
20230713,154600,90745826,704,704,704,704,0
|
|
20230713,154500,90745826,704,704,704,704,0
|
|
20230713,154400,90745826,704,704,704,704,0
|
|
20230713,154300,90745826,704,704,704,704,0
|
|
20230713,154200,90745826,704,704,704,704,0
|
|
20230713,154100,90745826,704,704,704,704,0
|
|
20230713,154000,90745826,704,704,704,704,0
|
|
20230713,153900,90745826,704,704,704,704,0
|
|
20230713,153800,90745826,704,704,704,704,0
|
|
20230713,153700,90745826,704,704,704,704,0
|
|
20230713,153600,90745826,704,704,704,704,0
|
|
20230713,153500,90745826,704,704,704,704,0
|
|
20230713,153400,90745826,704,704,704,704,0
|
|
20230713,153300,90745826,704,704,704,704,0
|
|
20230713,153200,90745826,704,704,704,704,0
|
|
20230713,153100,90745826,704,704,704,704,0
|
|
20230713,153000,90745826,704,704,704,704,1249
|
|
20230713,152900,89866530,705,705,705,705,0
|
|
20230713,152800,89866530,705,705,705,705,0
|
|
20230713,152700,89866530,705,705,705,705,0
|
|
20230713,152600,89866530,705,705,705,705,0
|
|
20230713,152500,89866530,705,705,705,705,0
|
|
20230713,152400,89866530,705,705,705,705,0
|
|
20230713,152300,89866530,705,705,705,705,0
|
|
20230713,152200,89866530,705,705,705,705,0
|
|
20230713,152100,89866530,705,705,705,705,0
|
|
20230713,152000,89866530,705,705,705,705,0
|
|
20230713,151900,89866530,705,705,705,705,7
|
|
20230713,151800,89861595,705,705,705,705,0
|
|
20230713,151700,89861595,705,705,705,705,1754
|
|
20230713,151600,88625025,705,705,705,705,110
|
|
20230713,151500,88547475,705,705,705,705,0
|
|
20230713,151400,88547475,705,705,705,705,0
|
|
20230713,151300,88547475,705,705,705,705,0
|
|
20230713,151200,88547475,705,705,705,705,0
|
|
20230713,151100,88547475,705,705,705,705,0
|
|
20230713,151000,88547475,705,705,705,705,0
|
|
20230713,150900,88547475,705,705,705,705,12
|
|
20230713,150800,88539015,706,706,706,706,1
|
|
20230713,150700,88538309,704,704,704,704,336
|
|
20230713,150600,88301765,704,704,704,704,8
|
|
20230713,150500,88296133,704,704,704,704,0
|
|
20230713,150400,88296133,704,704,704,704,0
|
|
20230713,150300,88296133,704,704,704,704,0
|
|
20230713,150200,88296133,704,705,705,704,9
|
|
20230713,150100,88289790,705,705,705,705,99
|
|
20230713,150000,88219995,705,705,705,705,1
|
|
20230713,145900,88219290,706,706,706,706,1
|
|
20230713,145800,88218584,705,705,705,705,0
|
|
20230713,145700,88218584,705,705,705,705,99
|
|
20230713,145600,88148789,705,705,705,705,108
|
|
20230713,145500,88072649,704,704,704,704,0
|
|
20230713,145400,88072649,704,704,704,704,0
|
|
20230713,145300,88072649,704,704,704,704,0
|
|
20230713,145200,88072649,704,704,704,704,3
|
|
20230713,145100,88070537,706,706,706,706,100
|
|
20230713,145000,87999937,705,705,705,705,0
|
|
20230713,144900,87999937,705,705,705,705,0
|
|
20230713,144800,87999937,705,705,705,705,1
|
|
20230713,144700,87999232,704,704,704,704,0
|
|
20230713,144600,87999232,704,704,704,704,0
|
|
20230713,144500,87999232,704,704,704,704,39
|
|
20230713,144400,87971776,704,704,704,704,0
|
|
20230713,144300,87971776,704,704,704,704,0
|
|
20230713,144200,87971776,704,704,704,704,0
|
|
20230713,144100,87971776,704,704,704,704,0
|
|
20230713,144000,87971776,704,704,704,704,0
|
|
20230713,143900,87971776,704,704,704,704,90
|
|
20230713,143800,87908416,706,706,706,706,0
|
|
20230713,143700,87908416,706,706,706,706,0
|
|
20230713,143600,87908416,706,706,706,706,0
|
|
20230713,143500,87908416,706,706,706,706,0
|
|
20230713,143400,87908416,706,706,706,706,0
|
|
20230713,143300,87908416,706,706,706,706,0
|
|
20230713,143200,87908416,706,706,706,706,1
|
|
20230713,143100,87907710,704,704,704,704,0
|
|
20230713,143000,87907710,704,704,704,704,0
|
|
20230713,142900,87907710,704,704,704,704,0
|
|
20230713,142800,87907710,704,704,704,704,0
|
|
20230713,142700,87907710,704,704,704,704,0
|
|
20230713,142600,87907710,704,704,704,704,0
|
|
20230713,142500,87907710,704,704,704,704,0
|
|
20230713,142400,87907710,704,704,704,704,0
|
|
20230713,142300,87907710,704,704,704,704,0
|
|
20230713,142200,87907710,704,704,704,704,0
|
|
20230713,142100,87907710,704,704,704,704,0
|
|
20230713,142000,87907710,704,704,704,704,1
|
|
20230713,141900,87907006,706,706,706,706,0
|
|
20230713,141800,87907006,706,706,706,706,0
|
|
20230713,141700,87907006,706,706,706,706,0
|
|
20230713,141600,87907006,706,706,706,706,0
|
|
20230713,141500,87907006,706,706,706,706,0
|
|
20230713,141400,87907006,706,706,706,706,1
|
|
20230713,141300,87906300,703,703,703,703,0
|
|
20230713,141200,87906300,703,703,703,703,0
|
|
20230713,141100,87906300,703,704,704,703,5000
|
|
20230713,141000,84390935,706,706,706,706,1
|
|
20230713,140900,84390229,703,703,703,703,0
|
|
20230713,140800,84390229,703,703,703,703,0
|
|
20230713,140700,84390229,703,703,703,703,0
|
|
20230713,140600,84390229,703,703,703,703,0
|
|
20230713,140500,84390229,703,703,703,703,0
|
|
20230713,140400,84390229,703,703,703,703,0
|
|
20230713,140300,84390229,703,703,703,703,141
|
|
20230713,140200,84291106,706,706,706,706,0
|
|
20230713,140100,84291106,706,706,706,706,0
|
|
20230713,140000,84291106,706,706,706,706,0
|
|
20230713,135900,84291106,706,704,706,704,500
|
|
20230713,135800,83938934,703,703,703,703,0
|
|
20230713,135700,83938934,703,703,703,703,0
|
|
20230713,135600,83938934,703,703,703,703,0
|
|
20230713,135500,83938934,703,703,703,703,0
|
|
20230713,135400,83938934,703,703,703,703,0
|
|
20230713,135300,83938934,703,703,703,703,0
|
|
20230713,135200,83938934,703,703,703,703,0
|
|
20230713,135100,83938934,703,703,703,703,0
|
|
20230713,135000,83938934,703,703,703,703,0
|
|
20230713,134900,83938934,703,703,703,703,0
|
|
20230713,134800,83938934,703,703,703,703,0
|
|
20230713,134700,83938934,703,703,703,703,0
|
|
20230713,134600,83938934,703,703,703,703,1
|
|
20230713,134500,83938231,703,704,704,703,1576
|
|
20230713,134400,82829403,705,705,705,705,0
|
|
20230713,134300,82829403,705,705,705,705,0
|
|
20230713,134200,82829403,705,705,705,705,0
|
|
20230713,134100,82829403,705,705,705,705,1
|
|
20230713,134000,82828698,703,703,703,703,0
|
|
20230713,133900,82828698,703,703,703,703,0
|
|
20230713,133800,82828698,703,703,703,703,0
|
|
20230713,133700,82828698,703,703,703,703,0
|
|
20230713,133600,82828698,703,703,703,703,0
|
|
20230713,133500,82828698,703,703,703,703,0
|
|
20230713,133400,82828698,703,703,703,703,0
|
|
20230713,133300,82828698,703,704,704,703,5000
|
|
20230713,133200,79313598,703,703,703,703,0
|
|
20230713,133100,79313598,703,703,703,703,0
|
|
20230713,133000,79313598,703,703,703,703,0
|
|
20230713,132900,79313598,703,703,703,703,0
|
|
20230713,132800,79313598,703,703,703,703,0
|
|
20230713,132700,79313598,703,705,705,703,665
|
|
20230713,132600,78846001,703,703,703,703,0
|
|
20230713,132500,78846001,703,703,703,703,0
|
|
20230713,132400,78846001,703,703,703,703,0
|
|
20230713,132300,78846001,703,703,703,703,0
|
|
20230713,132200,78846001,703,703,703,703,0
|
|
20230713,132100,78846001,703,703,703,703,0
|
|
20230713,132000,78846001,703,703,703,703,0
|
|
20230713,131900,78846001,703,703,703,703,0
|
|
20230713,131800,78846001,703,703,703,703,0
|
|
20230713,131700,78846001,703,703,703,703,0
|
|
20230713,131600,78846001,703,703,703,703,0
|
|
20230713,131500,78846001,703,703,703,703,0
|
|
20230713,131400,78846001,703,703,703,703,0
|
|
20230713,131300,78846001,703,703,703,703,0
|
|
20230713,131200,78846001,703,703,703,703,100
|
|
20230713,131100,78775701,705,705,705,705,0
|
|
20230713,131000,78775701,705,705,705,705,0
|
|
20230713,130900,78775701,705,705,705,705,0
|
|
20230713,130800,78775701,705,705,705,705,0
|
|
20230713,130700,78775701,705,705,705,705,0
|
|
20230713,130600,78775701,705,705,705,705,0
|
|
20230713,130500,78775701,705,705,705,705,0
|
|
20230713,130400,78775701,705,705,705,705,0
|
|
20230713,130300,78775701,705,705,705,705,0
|
|
20230713,130200,78775701,705,705,705,705,0
|
|
20230713,130100,78775701,705,705,705,705,0
|
|
20230713,130000,78775701,705,705,705,705,0
|
|
20230713,125900,78775701,705,705,705,705,300
|
|
20230713,125800,78564201,706,706,706,706,0
|
|
20230713,125700,78564201,706,706,706,706,0
|
|
20230713,125600,78564201,706,706,706,706,3
|
|
20230713,125500,78562083,706,706,706,706,0
|
|
20230713,125400,78562083,706,706,706,706,0
|
|
20230713,125300,78562083,706,706,706,706,0
|
|
20230713,125200,78562083,706,706,706,706,0
|
|
20230713,125100,78562083,706,706,706,706,0
|
|
20230713,125000,78562083,706,706,706,706,0
|
|
20230713,124900,78562083,706,706,706,706,0
|
|
20230713,124800,78562083,706,706,706,706,1
|
|
20230713,124700,78561377,703,703,703,703,0
|
|
20230713,124600,78561377,703,703,703,703,0
|
|
20230713,124500,78561377,703,703,703,703,1630
|
|
20230713,124400,77415487,703,703,703,703,0
|
|
20230713,124300,77415487,703,703,703,703,1000
|
|
20230713,124200,76712487,703,703,703,703,0
|
|
20230713,124100,76712487,703,703,703,703,216
|
|
20230713,124000,76560639,704,704,704,704,0
|
|
20230713,123900,76560639,704,704,704,704,6087
|
|
20230713,123800,72275391,704,704,704,704,0
|
|
20230713,123700,72275391,704,704,704,704,0
|
|
20230713,123600,72275391,704,704,704,704,0
|
|
20230713,123500,72275391,704,704,704,704,0
|
|
20230713,123400,72275391,704,704,704,704,0
|
|
20230713,123300,72275391,704,704,704,704,1701
|
|
20230713,123200,71077887,704,704,704,704,0
|
|
20230713,123100,71077887,704,704,704,704,0
|
|
20230713,123000,71077887,704,704,704,704,0
|
|
20230713,122900,71077887,704,704,704,704,24
|
|
20230713,122800,71060991,704,704,704,704,0
|
|
20230713,122700,71060991,704,704,704,704,0
|
|
20230713,122600,71060991,704,704,704,704,0
|
|
20230713,122500,71060991,704,704,704,704,0
|
|
20230713,122400,71060991,704,704,704,704,0
|
|
20230713,122300,71060991,704,704,704,704,0
|
|
20230713,122200,71060991,704,704,704,704,0
|
|
20230713,122100,71060991,704,704,704,704,0
|
|
20230713,122000,71060991,704,704,704,704,1
|
|
20230713,121900,71060287,704,704,704,704,0
|
|
20230713,121800,71060287,704,706,706,704,1200
|
|
20230713,121700,70214221,707,707,707,707,0
|
|
20230713,121600,70214221,707,707,707,707,0
|
|
20230713,121500,70214221,707,707,707,707,0
|
|
20230713,121400,70214221,707,707,707,707,1
|
|
20230713,121300,70213514,707,707,707,707,0
|
|
20230713,121200,70213514,707,707,707,707,0
|
|
20230713,121100,70213514,707,707,707,707,102
|
|
20230713,121000,70141400,707,707,707,707,0
|
|
20230713,120900,70141400,707,707,707,707,0
|
|
20230713,120800,70141400,707,707,707,707,0
|
|
20230713,120700,70141400,707,707,707,707,0
|
|
20230713,120600,70141400,707,707,707,707,0
|
|
20230713,120500,70141400,707,707,707,707,0
|
|
20230713,120400,70141400,707,707,707,707,0
|
|
20230713,120300,70141400,707,707,707,707,0
|
|
20230713,120200,70141400,707,707,707,707,0
|
|
20230713,120100,70141400,707,707,707,707,1
|
|
20230713,120000,70140693,707,707,707,707,0
|
|
20230713,115900,70140693,707,707,707,707,0
|
|
20230713,115800,70140693,707,707,707,707,0
|
|
20230713,115700,70140693,707,707,707,707,0
|
|
20230713,115600,70140693,707,707,707,707,0
|
|
20230713,115500,70140693,707,707,707,707,0
|
|
20230713,115400,70140693,707,707,707,707,0
|
|
20230713,115300,70140693,707,707,707,707,2
|
|
20230713,115200,70139279,707,707,707,707,0
|
|
20230713,115100,70139279,707,707,707,707,0
|
|
20230713,115000,70139279,707,707,707,707,0
|
|
20230713,114900,70139279,707,707,707,707,0
|
|
20230713,114800,70139279,707,707,707,707,0
|
|
20230713,114700,70139279,707,707,707,707,0
|
|
20230713,114600,70139279,707,707,707,707,0
|
|
20230713,114500,70139279,707,707,707,707,0
|
|
20230713,114400,70139279,707,707,707,707,0
|
|
20230713,114300,70139279,707,707,707,707,0
|
|
20230713,114200,70139279,707,707,707,707,0
|
|
20230713,114100,70139279,707,707,707,707,0
|
|
20230713,114000,70139279,707,707,707,707,1
|
|
20230713,113900,70138572,704,704,704,704,0
|
|
20230713,113800,70138572,704,704,704,704,139
|
|
20230713,113700,70040716,708,708,708,708,0
|
|
20230713,113600,70040716,708,708,708,708,0
|
|
20230713,113500,70040716,708,708,708,708,1
|
|
20230713,113400,70040008,704,704,704,704,16
|
|
20230713,113300,70028744,703,703,703,703,0
|
|
20230713,113200,70028744,703,703,703,703,0
|
|
20230713,113100,70028744,703,703,703,703,0
|
|
20230713,113000,70028744,703,703,703,703,0
|
|
20230713,112900,70028744,703,705,705,703,1970
|
|
20230713,112800,68642594,708,708,708,708,0
|
|
20230713,112700,68642594,708,705,708,705,29
|
|
20230713,112600,68622146,705,705,705,705,2
|
|
20230713,112500,68620736,703,703,703,703,0
|
|
20230713,112400,68620736,703,703,703,703,850
|
|
20230713,112300,68023186,708,708,708,708,0
|
|
20230713,112200,68023186,708,708,708,708,100
|
|
20230713,112100,67952386,708,708,708,708,0
|
|
20230713,112000,67952386,708,705,708,705,51
|
|
20230713,111900,67916428,705,704,705,703,2008
|
|
20230713,111800,66503909,704,705,705,704,206
|
|
20230713,111700,66358786,709,709,709,709,0
|
|
20230713,111600,66358786,709,709,709,709,0
|
|
20230713,111500,66358786,709,709,709,709,0
|
|
20230713,111400,66358786,709,709,709,709,0
|
|
20230713,111300,66358786,709,709,709,709,2
|
|
20230713,111200,66357368,709,709,709,709,0
|
|
20230713,111100,66357368,709,709,709,709,0
|
|
20230713,111000,66357368,709,709,709,709,0
|
|
20230713,110900,66357368,709,709,709,709,0
|
|
20230713,110800,66357368,709,709,709,709,0
|
|
20230713,110700,66357368,709,709,709,709,100
|
|
20230713,110600,66286468,709,709,709,709,0
|
|
20230713,110500,66286468,709,705,709,705,128
|
|
20230713,110400,66196224,705,707,707,705,4873
|
|
20230713,110300,62759213,707,708,708,707,300
|
|
20230713,110200,62547089,708,708,708,708,0
|
|
20230713,110100,62547089,708,708,708,708,0
|
|
20230713,110000,62547089,708,708,708,708,0
|
|
20230713,105900,62547089,708,708,708,708,0
|
|
20230713,105800,62547089,708,708,708,708,0
|
|
20230713,105700,62547089,708,708,708,708,0
|
|
20230713,105600,62547089,708,708,708,708,0
|
|
20230713,105500,62547089,708,708,708,708,559
|
|
20230713,105400,62151317,708,708,708,708,0
|
|
20230713,105300,62151317,708,708,708,708,0
|
|
20230713,105200,62151317,708,708,708,708,18
|
|
20230713,105100,62138573,709,709,709,709,1897
|
|
20230713,105000,60793600,709,709,709,709,143
|
|
20230713,104900,60692213,709,709,709,709,0
|
|
20230713,104800,60692213,709,709,709,709,0
|
|
20230713,104700,60692213,709,709,709,709,0
|
|
20230713,104600,60692213,709,709,709,709,0
|
|
20230713,104500,60692213,709,709,709,709,130
|
|
20230713,104400,60600043,709,709,709,709,0
|
|
20230713,104300,60600043,709,709,709,709,0
|
|
20230713,104200,60600043,709,709,709,709,0
|
|
20230713,104100,60600043,709,709,709,709,0
|
|
20230713,104000,60600043,709,709,709,709,0
|
|
20230713,103900,60600043,709,709,709,709,0
|
|
20230713,103800,60600043,709,709,709,709,0
|
|
20230713,103700,60600043,709,709,709,709,447
|
|
20230713,103600,60283120,709,709,709,709,1
|
|
20230713,103500,60282411,709,709,709,709,586
|
|
20230713,103400,59866937,709,709,709,709,0
|
|
20230713,103300,59866937,709,709,709,709,472
|
|
20230713,103200,59532289,710,710,710,710,0
|
|
20230713,103100,59532289,710,710,710,710,0
|
|
20230713,103000,59532289,710,710,710,710,0
|
|
20230713,102900,59532289,710,710,710,710,0
|
|
20230713,102800,59532289,710,710,710,710,0
|
|
20230713,102700,59532289,710,710,710,710,1505
|
|
20230713,102600,58463739,710,710,710,710,0
|
|
20230713,102500,58463739,710,710,710,710,0
|
|
20230713,102400,58463739,710,710,710,710,0
|
|
20230713,102300,58463739,710,710,710,710,0
|
|
20230713,102200,58463739,710,710,710,710,0
|
|
20230713,102100,58463739,710,710,710,710,0
|
|
20230713,102000,58463739,710,710,710,710,0
|
|
20230713,101900,58463739,710,710,710,710,0
|
|
20230713,101800,58463739,710,710,710,710,10
|
|
20230713,101700,58456639,710,710,710,710,0
|
|
20230713,101600,58456639,710,710,710,710,0
|
|
20230713,101500,58456639,710,710,710,710,1
|
|
20230713,101400,58455929,711,711,711,711,0
|
|
20230713,101300,58455929,711,711,711,711,1000
|
|
20230713,101200,57744929,707,707,707,707,0
|
|
20230713,101100,57744929,707,707,707,707,0
|
|
20230713,101000,57744929,707,707,707,707,5
|
|
20230713,100900,57741394,707,707,707,707,0
|
|
20230713,100800,57741394,707,708,708,707,1100
|
|
20230713,100700,56963690,711,711,711,711,0
|
|
20230713,100600,56963690,711,711,711,711,230
|
|
20230713,100500,56800160,708,708,708,708,4000
|
|
20230713,100400,53968160,708,711,711,708,5370
|
|
20230713,100300,50162090,709,709,709,709,1370
|
|
20230713,100200,49190760,709,709,709,709,0
|
|
20230713,100100,49190760,709,710,710,709,100
|
|
20230713,100000,49119859,712,710,712,709,134
|
|
20230713,095900,49024817,710,710,710,710,81
|
|
20230713,095800,48967307,708,710,710,708,1173
|
|
20230713,095700,48134677,708,709,709,708,1500
|
|
20230713,095600,47072003,709,709,709,709,0
|
|
20230713,095500,47072003,709,710,710,709,1785
|
|
20230713,095400,45804757,708,708,708,708,5000
|
|
20230713,095300,42264757,710,710,710,710,0
|
|
20230713,095200,42264757,710,710,710,710,0
|
|
20230713,095100,42264757,710,710,710,710,10
|
|
20230713,095000,42257657,708,708,708,708,1
|
|
20230713,094900,42256949,708,708,708,708,0
|
|
20230713,094800,42256949,708,708,708,708,0
|
|
20230713,094700,42256949,708,708,708,708,0
|
|
20230713,094600,42256949,708,708,708,708,0
|
|
20230713,094500,42256949,708,708,708,708,0
|
|
20230713,094400,42256949,708,708,708,708,0
|
|
20230713,094300,42256949,708,708,708,708,0
|
|
20230713,094200,42256949,708,708,708,708,0
|
|
20230713,094100,42256949,708,708,708,708,0
|
|
20230713,094000,42256949,708,708,708,708,100
|
|
20230713,093900,42186149,710,710,710,710,0
|
|
20230713,093800,42186149,710,710,710,710,0
|
|
20230713,093700,42186149,710,710,710,710,15
|
|
20230713,093600,42175499,710,710,710,710,0
|
|
20230713,093500,42175499,710,710,710,710,0
|
|
20230713,093400,42175499,710,710,710,710,0
|
|
20230713,093300,42175499,710,710,710,710,0
|
|
20230713,093200,42175499,710,710,710,710,0
|
|
20230713,093100,42175499,710,711,711,708,2888
|
|
20230713,093000,40127830,712,712,712,712,0
|
|
20230713,092900,40127830,712,712,712,712,0
|
|
20230713,092800,40127830,712,712,712,712,257
|
|
20230713,092700,39944846,713,712,713,712,168
|
|
20230713,092600,39825183,712,712,712,712,154
|
|
20230713,092500,39715535,712,714,714,712,1501
|
|
20230713,092400,38643823,714,709,714,709,8000
|
|
20230713,092300,32940413,709,709,709,709,48
|
|
20230713,092200,32906381,711,711,711,711,0
|
|
20230713,092100,32906381,711,712,712,711,16
|
|
20230713,092000,32894997,711,711,711,711,34
|
|
20230713,091900,32870823,712,712,712,712,195
|
|
20230713,091800,32731983,713,712,713,712,729
|
|
20230713,091700,32212934,713,713,713,713,1
|
|
20230713,091600,32212221,712,713,713,712,434
|
|
20230713,091500,31902780,713,713,713,713,0
|
|
20230713,091400,31902780,713,712,713,712,1648
|
|
20230713,091300,30729256,714,712,714,712,2623
|
|
20230713,091200,28861676,714,712,714,712,4760
|
|
20230713,091100,25470196,710,708,710,708,442
|
|
20230713,091000,25157098,708,706,708,706,7283
|
|
20230713,090900,20014974,706,708,708,705,1011
|
|
20230713,090800,19302206,704,704,705,704,12416
|
|
20230713,090700,10549617,704,703,704,703,822
|
|
20230713,090600,9971638,703,704,704,703,2111
|
|
20230713,090500,8487495,705,705,705,705,3000
|
|
20230713,090400,6372495,705,705,705,705,0
|
|
20230713,090300,6372495,705,705,705,705,0
|
|
20230713,090200,6372495,705,705,705,705,0
|
|
20230713,090100,6372495,705,705,705,705,41
|
|
20230713,090000,6343590,705,705,705,705,8998
|