593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185000,65716653,704,704,704,704,1103
|
|
20230714,184900,65716653,704,704,704,704,0
|
|
20230714,184800,65716653,704,704,704,704,0
|
|
20230714,184700,65716653,704,704,704,704,0
|
|
20230714,184600,65716653,704,704,704,704,0
|
|
20230714,184500,65716653,704,704,704,704,0
|
|
20230714,184400,65716653,704,704,704,704,0
|
|
20230714,184300,65716653,704,704,704,704,0
|
|
20230714,184200,65716653,704,704,704,704,0
|
|
20230714,184100,65716653,704,704,704,704,0
|
|
20230714,184000,65716653,704,704,704,704,0
|
|
20230714,183900,65716653,704,704,704,704,0
|
|
20230714,183800,65716653,704,704,704,704,0
|
|
20230714,183700,65716653,704,704,704,704,0
|
|
20230714,183600,65716653,704,704,704,704,0
|
|
20230714,183500,65716653,704,704,704,704,0
|
|
20230714,183400,65716653,704,704,704,704,0
|
|
20230714,183300,65716653,704,704,704,704,0
|
|
20230714,183200,65716653,704,704,704,704,0
|
|
20230714,183100,65716653,704,704,704,704,0
|
|
20230714,183000,65716653,704,704,704,704,0
|
|
20230714,182900,65716653,704,704,704,704,0
|
|
20230714,182800,65716653,704,704,704,704,0
|
|
20230714,182700,65716653,704,704,704,704,0
|
|
20230714,182600,65716653,704,704,704,704,0
|
|
20230714,182500,65716653,704,704,704,704,0
|
|
20230714,182400,65716653,704,704,704,704,0
|
|
20230714,182300,65716653,704,704,704,704,0
|
|
20230714,182200,65716653,704,704,704,704,0
|
|
20230714,182100,65716653,704,704,704,704,0
|
|
20230714,182000,65716653,704,704,704,704,1103
|
|
20230714,181900,65716653,704,704,704,704,0
|
|
20230714,181800,65716653,704,704,704,704,0
|
|
20230714,181700,65716653,704,704,704,704,0
|
|
20230714,181600,65716653,704,704,704,704,0
|
|
20230714,181500,65716653,704,704,704,704,0
|
|
20230714,181400,65716653,704,704,704,704,0
|
|
20230714,181300,65716653,704,704,704,704,0
|
|
20230714,181200,65716653,704,704,704,704,0
|
|
20230714,181100,65716653,704,704,704,704,0
|
|
20230714,181000,65716653,704,704,704,704,0
|
|
20230714,180900,65716653,704,704,704,704,0
|
|
20230714,180800,65716653,704,704,704,704,0
|
|
20230714,180700,65716653,704,704,704,704,0
|
|
20230714,180600,65716653,704,704,704,704,0
|
|
20230714,180500,65716653,704,704,704,704,0
|
|
20230714,180400,65716653,704,704,704,704,0
|
|
20230714,180300,65716653,704,704,704,704,0
|
|
20230714,180200,65716653,704,704,704,704,0
|
|
20230714,180100,65716653,704,704,704,704,0
|
|
20230714,180000,65716653,704,704,704,704,0
|
|
20230714,175900,65716653,704,704,704,704,0
|
|
20230714,175800,65716653,704,704,704,704,0
|
|
20230714,175700,65716653,704,704,704,704,0
|
|
20230714,175600,65716653,704,704,704,704,0
|
|
20230714,175500,65716653,704,704,704,704,0
|
|
20230714,175400,65716653,704,704,704,704,0
|
|
20230714,175300,65716653,704,704,704,704,0
|
|
20230714,175200,65716653,704,704,704,704,0
|
|
20230714,175100,65716653,704,704,704,704,0
|
|
20230714,175000,65716653,704,704,704,704,1103
|
|
20230714,174900,65716653,704,704,704,704,0
|
|
20230714,174800,65716653,704,704,704,704,0
|
|
20230714,174700,65716653,704,704,704,704,0
|
|
20230714,174600,65716653,704,704,704,704,0
|
|
20230714,174500,65716653,704,704,704,704,0
|
|
20230714,174400,65716653,704,704,704,704,0
|
|
20230714,174300,65716653,704,704,704,704,0
|
|
20230714,174200,65716653,704,704,704,704,0
|
|
20230714,174100,65716653,704,704,704,704,0
|
|
20230714,174000,65716653,704,704,704,704,0
|
|
20230714,173900,65716653,704,704,704,704,0
|
|
20230714,173800,65716653,704,704,704,704,0
|
|
20230714,173700,65716653,704,704,704,704,0
|
|
20230714,173600,65716653,704,704,704,704,0
|
|
20230714,173500,65716653,704,704,704,704,0
|
|
20230714,173400,65716653,704,704,704,704,0
|
|
20230714,173300,65716653,704,704,704,704,0
|
|
20230714,173200,65716653,704,704,704,704,0
|
|
20230714,173100,65716653,704,704,704,704,0
|
|
20230714,173000,65716653,704,704,704,704,0
|
|
20230714,172900,65716653,704,704,704,704,0
|
|
20230714,172800,65716653,704,704,704,704,0
|
|
20230714,172700,65716653,704,704,704,704,0
|
|
20230714,172600,65716653,704,704,704,704,0
|
|
20230714,172500,65716653,704,704,704,704,0
|
|
20230714,172400,65716653,704,704,704,704,0
|
|
20230714,172300,65716653,704,704,704,704,0
|
|
20230714,172200,65716653,704,704,704,704,0
|
|
20230714,172100,65716653,704,704,704,704,0
|
|
20230714,172000,65716653,704,704,704,704,1103
|
|
20230714,171900,65716653,704,704,704,704,0
|
|
20230714,171800,65716653,704,704,704,704,0
|
|
20230714,171700,65716653,704,704,704,704,0
|
|
20230714,171600,65716653,704,704,704,704,0
|
|
20230714,171500,65716653,704,704,704,704,0
|
|
20230714,171400,65716653,704,704,704,704,0
|
|
20230714,171300,65716653,704,704,704,704,0
|
|
20230714,171200,65716653,704,704,704,704,0
|
|
20230714,171100,65716653,704,704,704,704,0
|
|
20230714,171000,65716653,704,704,704,704,0
|
|
20230714,170900,65716653,704,704,704,704,0
|
|
20230714,170800,65716653,704,704,704,704,0
|
|
20230714,170700,65716653,704,704,704,704,0
|
|
20230714,170600,65716653,704,704,704,704,0
|
|
20230714,170500,65716653,704,704,704,704,0
|
|
20230714,170400,65716653,704,704,704,704,0
|
|
20230714,170300,65716653,704,704,704,704,0
|
|
20230714,170200,65716653,704,704,704,704,0
|
|
20230714,170100,65716653,704,704,704,704,0
|
|
20230714,170000,65716653,704,704,704,704,0
|
|
20230714,165900,65716653,704,704,704,704,0
|
|
20230714,165800,65716653,704,704,704,704,0
|
|
20230714,165700,65716653,704,704,704,704,0
|
|
20230714,165600,65716653,704,704,704,704,0
|
|
20230714,165500,65716653,704,704,704,704,0
|
|
20230714,165400,65716653,704,704,704,704,0
|
|
20230714,165300,65716653,704,704,704,704,0
|
|
20230714,165200,65716653,704,704,704,704,0
|
|
20230714,165100,65716653,704,704,704,704,0
|
|
20230714,165000,65716653,704,704,704,704,1103
|
|
20230714,164900,65716653,704,704,704,704,0
|
|
20230714,164800,65716653,704,704,704,704,0
|
|
20230714,164700,65716653,704,704,704,704,0
|
|
20230714,164600,65716653,704,704,704,704,0
|
|
20230714,164500,65716653,704,704,704,704,0
|
|
20230714,164400,65716653,704,704,704,704,0
|
|
20230714,164300,65716653,704,704,704,704,0
|
|
20230714,164200,65716653,704,704,704,704,0
|
|
20230714,164100,65716653,704,704,704,704,0
|
|
20230714,164000,65716653,704,704,704,704,0
|
|
20230714,163900,65716653,704,704,704,704,0
|
|
20230714,163800,65716653,704,704,704,704,0
|
|
20230714,163700,65716653,704,704,704,704,0
|
|
20230714,163600,65716653,704,704,704,704,0
|
|
20230714,163500,65716653,704,704,704,704,0
|
|
20230714,163400,65716653,704,704,704,704,0
|
|
20230714,163300,65716653,704,704,704,704,0
|
|
20230714,163200,65716653,704,704,704,704,0
|
|
20230714,163100,65716653,704,704,704,704,0
|
|
20230714,163000,65716653,704,704,704,704,0
|
|
20230714,162900,65716653,704,704,704,704,0
|
|
20230714,162800,65716653,704,704,704,704,0
|
|
20230714,162700,65716653,704,704,704,704,0
|
|
20230714,162600,65716653,704,704,704,704,0
|
|
20230714,162500,65716653,704,704,704,704,0
|
|
20230714,162400,65716653,704,704,704,704,0
|
|
20230714,162300,65716653,704,704,704,704,0
|
|
20230714,162200,65716653,704,704,704,704,0
|
|
20230714,162100,65716653,704,704,704,704,0
|
|
20230714,162000,65716653,704,704,704,704,1103
|
|
20230714,161900,65716653,704,704,704,704,0
|
|
20230714,161800,65716653,704,704,704,704,0
|
|
20230714,161700,65716653,704,704,704,704,0
|
|
20230714,161600,65716653,704,704,704,704,0
|
|
20230714,161500,65716653,704,704,704,704,0
|
|
20230714,161400,65716653,704,704,704,704,0
|
|
20230714,161300,65716653,704,704,704,704,0
|
|
20230714,161200,65716653,704,704,704,704,0
|
|
20230714,161100,65716653,704,704,704,704,0
|
|
20230714,161000,65716653,704,704,704,704,0
|
|
20230714,160900,65716653,704,704,704,704,0
|
|
20230714,160800,65716653,704,704,704,704,0
|
|
20230714,160700,65716653,704,704,704,704,0
|
|
20230714,160600,65716653,704,704,704,704,0
|
|
20230714,160500,65716653,704,704,704,704,0
|
|
20230714,160400,65716653,704,704,704,704,0
|
|
20230714,160300,65716653,704,704,704,704,0
|
|
20230714,160200,65716653,704,704,704,704,0
|
|
20230714,160100,65716653,704,704,704,704,0
|
|
20230714,160000,65716653,704,704,704,704,0
|
|
20230714,155900,65716653,704,704,704,704,0
|
|
20230714,155800,65716653,704,704,704,704,0
|
|
20230714,155700,65716653,704,704,704,704,0
|
|
20230714,155600,65716653,704,704,704,704,0
|
|
20230714,155500,65716653,704,704,704,704,0
|
|
20230714,155400,65716653,704,704,704,704,0
|
|
20230714,155300,65716653,704,704,704,704,0
|
|
20230714,155200,65716653,704,704,704,704,0
|
|
20230714,155100,65716653,704,704,704,704,0
|
|
20230714,155000,65716653,704,704,704,704,1103
|
|
20230714,154900,65716653,704,704,704,704,0
|
|
20230714,154800,65716653,704,704,704,704,0
|
|
20230714,154700,65716653,704,704,704,704,0
|
|
20230714,154600,65716653,704,704,704,704,0
|
|
20230714,154500,65716653,704,704,704,704,0
|
|
20230714,154400,65716653,704,704,704,704,0
|
|
20230714,154300,65716653,704,704,704,704,0
|
|
20230714,154200,65716653,704,704,704,704,0
|
|
20230714,154100,65716653,704,704,704,704,0
|
|
20230714,154000,65716653,704,704,704,704,0
|
|
20230714,153900,65716653,704,704,704,704,0
|
|
20230714,153800,65716653,704,704,704,704,0
|
|
20230714,153700,65716653,704,704,704,704,0
|
|
20230714,153600,65716653,704,704,704,704,0
|
|
20230714,153500,65716653,704,704,704,704,0
|
|
20230714,153400,65716653,704,704,704,704,0
|
|
20230714,153300,65716653,704,704,704,704,0
|
|
20230714,153200,65716653,704,704,704,704,0
|
|
20230714,153100,65716653,704,704,704,704,0
|
|
20230714,153000,65716653,704,704,704,704,1103
|
|
20230714,152900,64940141,702,702,702,702,0
|
|
20230714,152800,64940141,702,702,702,702,0
|
|
20230714,152700,64940141,702,702,702,702,0
|
|
20230714,152600,64940141,702,702,702,702,0
|
|
20230714,152500,64940141,702,702,702,702,0
|
|
20230714,152400,64940141,702,702,702,702,0
|
|
20230714,152300,64940141,702,702,702,702,0
|
|
20230714,152200,64940141,702,702,702,702,0
|
|
20230714,152100,64940141,702,702,702,702,0
|
|
20230714,152000,64940141,702,702,702,702,0
|
|
20230714,151900,64940141,702,702,702,702,0
|
|
20230714,151800,64940141,702,702,702,702,1
|
|
20230714,151700,64939439,699,699,699,699,4488
|
|
20230714,151600,61802327,702,702,702,702,0
|
|
20230714,151500,61802327,702,702,702,702,427
|
|
20230714,151400,61502573,702,702,702,702,0
|
|
20230714,151300,61502573,702,702,702,702,1
|
|
20230714,151200,61501871,699,699,699,699,0
|
|
20230714,151100,61501871,699,699,699,699,0
|
|
20230714,151000,61501871,699,699,699,699,0
|
|
20230714,150900,61501871,699,699,699,699,0
|
|
20230714,150800,61501871,699,699,699,699,0
|
|
20230714,150700,61501871,699,699,699,699,0
|
|
20230714,150600,61501871,699,699,699,699,0
|
|
20230714,150500,61501871,699,699,699,699,0
|
|
20230714,150400,61501871,699,699,699,699,0
|
|
20230714,150300,61501871,699,699,699,699,0
|
|
20230714,150200,61501871,699,699,699,699,0
|
|
20230714,150100,61501871,699,699,699,699,0
|
|
20230714,150000,61501871,699,699,699,699,0
|
|
20230714,145900,61501871,699,699,699,699,0
|
|
20230714,145800,61501871,699,699,699,699,1
|
|
20230714,145700,61501172,699,699,699,699,0
|
|
20230714,145600,61501172,699,699,699,699,0
|
|
20230714,145500,61501172,699,702,702,699,244
|
|
20230714,145400,61330613,699,702,702,699,5798
|
|
20230714,145300,57271813,702,702,702,702,11
|
|
20230714,145200,57264091,702,703,703,702,293
|
|
20230714,145100,57058300,704,704,704,704,0
|
|
20230714,145000,57058300,704,704,704,704,0
|
|
20230714,144900,57058300,704,704,704,704,0
|
|
20230714,144800,57058300,704,704,704,704,0
|
|
20230714,144700,57058300,704,704,704,704,0
|
|
20230714,144600,57058300,704,704,704,704,0
|
|
20230714,144500,57058300,704,704,704,704,0
|
|
20230714,144400,57058300,704,704,704,704,0
|
|
20230714,144300,57058300,704,704,704,704,0
|
|
20230714,144200,57058300,704,704,704,704,0
|
|
20230714,144100,57058300,704,704,704,704,1000
|
|
20230714,144000,56354300,704,704,704,704,1
|
|
20230714,143900,56353596,703,703,703,703,0
|
|
20230714,143800,56353596,703,703,703,703,0
|
|
20230714,143700,56353596,703,703,703,703,0
|
|
20230714,143600,56353596,703,703,703,703,0
|
|
20230714,143500,56353596,703,703,703,703,0
|
|
20230714,143400,56353596,703,703,703,703,0
|
|
20230714,143300,56353596,703,703,703,703,0
|
|
20230714,143200,56353596,703,703,703,703,0
|
|
20230714,143100,56353596,703,703,703,703,0
|
|
20230714,143000,56353596,703,703,703,703,0
|
|
20230714,142900,56353596,703,703,703,703,0
|
|
20230714,142800,56353596,703,703,703,703,0
|
|
20230714,142700,56353596,703,703,703,703,0
|
|
20230714,142600,56353596,703,703,703,703,0
|
|
20230714,142500,56353596,703,705,705,703,20
|
|
20230714,142400,56339516,705,705,705,705,0
|
|
20230714,142300,56339516,705,705,705,705,0
|
|
20230714,142200,56339516,705,705,705,705,0
|
|
20230714,142100,56339516,705,705,705,705,0
|
|
20230714,142000,56339516,705,705,705,705,0
|
|
20230714,141900,56339516,705,705,705,705,0
|
|
20230714,141800,56339516,705,705,705,705,0
|
|
20230714,141700,56339516,705,705,705,705,0
|
|
20230714,141600,56339516,705,705,705,705,0
|
|
20230714,141500,56339516,705,705,705,705,0
|
|
20230714,141400,56339516,705,705,705,705,0
|
|
20230714,141300,56339516,705,705,705,705,0
|
|
20230714,141200,56339516,705,705,705,705,0
|
|
20230714,141100,56339516,705,705,705,705,0
|
|
20230714,141000,56339516,705,705,705,705,0
|
|
20230714,140900,56339516,705,705,705,705,0
|
|
20230714,140800,56339516,705,705,705,705,0
|
|
20230714,140700,56339516,705,705,705,705,0
|
|
20230714,140600,56339516,705,705,705,705,0
|
|
20230714,140500,56339516,705,705,705,705,0
|
|
20230714,140400,56339516,705,705,705,705,0
|
|
20230714,140300,56339516,705,705,705,705,0
|
|
20230714,140200,56339516,705,705,705,705,0
|
|
20230714,140100,56339516,705,705,705,705,1
|
|
20230714,140000,56338811,705,705,705,705,0
|
|
20230714,135900,56338811,705,705,705,705,0
|
|
20230714,135800,56338811,705,705,705,705,0
|
|
20230714,135700,56338811,705,705,705,705,0
|
|
20230714,135600,56338811,705,705,705,705,0
|
|
20230714,135500,56338811,705,705,705,705,0
|
|
20230714,135400,56338811,705,705,705,705,3380
|
|
20230714,135300,53955911,705,705,705,705,0
|
|
20230714,135200,53955911,705,705,705,705,0
|
|
20230714,135100,53955911,705,705,705,705,0
|
|
20230714,135000,53955911,705,705,705,705,0
|
|
20230714,134900,53955911,705,705,705,705,0
|
|
20230714,134800,53955911,705,705,705,705,0
|
|
20230714,134700,53955911,705,705,705,705,0
|
|
20230714,134600,53955911,705,705,705,705,0
|
|
20230714,134500,53955911,705,705,705,705,0
|
|
20230714,134400,53955911,705,705,705,705,1
|
|
20230714,134300,53955206,705,705,705,705,0
|
|
20230714,134200,53955206,705,705,705,705,0
|
|
20230714,134100,53955206,705,705,705,705,0
|
|
20230714,134000,53955206,705,705,705,705,0
|
|
20230714,133900,53955206,705,705,705,705,0
|
|
20230714,133800,53955206,705,705,705,705,0
|
|
20230714,133700,53955206,705,705,705,705,0
|
|
20230714,133600,53955206,705,705,705,705,0
|
|
20230714,133500,53955206,705,705,705,705,0
|
|
20230714,133400,53955206,705,705,705,705,0
|
|
20230714,133300,53955206,705,705,705,705,0
|
|
20230714,133200,53955206,705,705,705,705,0
|
|
20230714,133100,53955206,705,705,705,705,0
|
|
20230714,133000,53955206,705,705,705,705,0
|
|
20230714,132900,53955206,705,705,705,705,0
|
|
20230714,132800,53955206,705,705,705,705,0
|
|
20230714,132700,53955206,705,705,705,705,100
|
|
20230714,132600,53884706,705,705,705,705,0
|
|
20230714,132500,53884706,705,705,705,705,10
|
|
20230714,132400,53877656,705,705,705,705,2
|
|
20230714,132300,53876246,705,705,705,705,0
|
|
20230714,132200,53876246,705,705,705,705,0
|
|
20230714,132100,53876246,705,705,705,705,0
|
|
20230714,132000,53876246,705,705,705,705,0
|
|
20230714,131900,53876246,705,705,705,705,0
|
|
20230714,131800,53876246,705,705,705,705,439
|
|
20230714,131700,53566751,705,705,705,705,0
|
|
20230714,131600,53566751,705,705,705,705,0
|
|
20230714,131500,53566751,705,705,705,705,0
|
|
20230714,131400,53566751,705,705,705,705,0
|
|
20230714,131300,53566751,705,705,705,705,0
|
|
20230714,131200,53566751,705,705,705,705,3
|
|
20230714,131100,53564636,705,705,705,705,1
|
|
20230714,131000,53563931,702,702,702,702,1
|
|
20230714,130900,53563229,705,705,705,705,0
|
|
20230714,130800,53563229,705,705,705,705,0
|
|
20230714,130700,53563229,705,705,705,705,0
|
|
20230714,130600,53563229,705,705,705,705,0
|
|
20230714,130500,53563229,705,705,705,705,0
|
|
20230714,130400,53563229,705,705,705,705,0
|
|
20230714,130300,53563229,705,705,705,705,0
|
|
20230714,130200,53563229,705,705,705,705,0
|
|
20230714,130100,53563229,705,705,705,705,0
|
|
20230714,130000,53563229,705,705,705,705,1
|
|
20230714,125900,53562524,700,700,700,700,0
|
|
20230714,125800,53562524,700,700,700,700,0
|
|
20230714,125700,53562524,700,700,700,700,0
|
|
20230714,125600,53562524,700,700,700,700,0
|
|
20230714,125500,53562524,700,700,700,700,0
|
|
20230714,125400,53562524,700,700,700,700,0
|
|
20230714,125300,53562524,700,700,700,700,0
|
|
20230714,125200,53562524,700,700,700,700,0
|
|
20230714,125100,53562524,700,700,700,700,0
|
|
20230714,125000,53562524,700,700,700,700,0
|
|
20230714,124900,53562524,700,700,700,700,0
|
|
20230714,124800,53562524,700,700,700,700,0
|
|
20230714,124700,53562524,700,700,705,700,467
|
|
20230714,124600,53235619,700,700,700,700,0
|
|
20230714,124500,53235619,700,700,700,700,0
|
|
20230714,124400,53235619,700,700,700,700,1
|
|
20230714,124300,53234919,700,700,700,700,0
|
|
20230714,124200,53234919,700,700,700,700,0
|
|
20230714,124100,53234919,700,700,700,700,0
|
|
20230714,124000,53234919,700,700,700,700,0
|
|
20230714,123900,53234919,700,700,700,700,0
|
|
20230714,123800,53234919,700,700,700,700,800
|
|
20230714,123700,52674919,700,700,700,700,0
|
|
20230714,123600,52674919,700,700,700,700,0
|
|
20230714,123500,52674919,700,700,700,700,0
|
|
20230714,123400,52674919,700,700,700,700,1
|
|
20230714,123300,52674219,706,706,706,706,0
|
|
20230714,123200,52674219,706,706,706,706,0
|
|
20230714,123100,52674219,706,706,706,706,0
|
|
20230714,123000,52674219,706,706,706,706,1
|
|
20230714,122900,52673513,700,700,700,700,0
|
|
20230714,122800,52673513,700,700,700,700,0
|
|
20230714,122700,52673513,700,702,702,700,9608
|
|
20230714,122600,45941278,703,703,703,703,436
|
|
20230714,122500,45634770,707,707,707,707,0
|
|
20230714,122400,45634770,707,707,707,707,0
|
|
20230714,122300,45634770,707,707,707,707,0
|
|
20230714,122200,45634770,707,707,707,707,0
|
|
20230714,122100,45634770,707,707,707,707,1
|
|
20230714,122000,45634063,703,703,703,703,0
|
|
20230714,121900,45634063,703,703,703,703,0
|
|
20230714,121800,45634063,703,703,703,703,0
|
|
20230714,121700,45634063,703,703,703,703,0
|
|
20230714,121600,45634063,703,703,703,703,0
|
|
20230714,121500,45634063,703,703,703,703,0
|
|
20230714,121400,45634063,703,703,703,703,0
|
|
20230714,121300,45634063,703,703,703,703,2
|
|
20230714,121200,45632657,706,706,706,706,0
|
|
20230714,121100,45632657,706,706,706,706,0
|
|
20230714,121000,45632657,706,706,706,706,0
|
|
20230714,120900,45632657,706,706,706,706,781
|
|
20230714,120800,45081271,703,703,703,703,0
|
|
20230714,120700,45081271,703,703,703,703,0
|
|
20230714,120600,45081271,703,703,703,703,0
|
|
20230714,120500,45081271,703,703,703,703,0
|
|
20230714,120400,45081271,703,703,703,703,80
|
|
20230714,120300,45025031,703,703,703,703,0
|
|
20230714,120200,45025031,703,703,703,703,100
|
|
20230714,120100,44954731,703,703,703,703,10
|
|
20230714,120000,44947701,707,707,707,707,0
|
|
20230714,115900,44947701,707,707,707,707,0
|
|
20230714,115800,44947701,707,707,707,707,0
|
|
20230714,115700,44947701,707,707,707,707,0
|
|
20230714,115600,44947701,707,707,707,707,0
|
|
20230714,115500,44947701,707,707,707,707,0
|
|
20230714,115400,44947701,707,707,707,707,0
|
|
20230714,115300,44947701,707,707,707,707,0
|
|
20230714,115200,44947701,707,707,707,707,0
|
|
20230714,115100,44947701,707,707,707,707,0
|
|
20230714,115000,44947701,707,707,707,707,0
|
|
20230714,114900,44947701,707,707,707,707,0
|
|
20230714,114800,44947701,707,707,707,707,0
|
|
20230714,114700,44947701,707,707,707,707,0
|
|
20230714,114600,44947701,707,707,707,707,0
|
|
20230714,114500,44947701,707,707,707,707,0
|
|
20230714,114400,44947701,707,706,707,706,944
|
|
20230714,114300,44280398,707,707,707,707,0
|
|
20230714,114200,44280398,707,707,707,707,0
|
|
20230714,114100,44280398,707,707,707,707,0
|
|
20230714,114000,44280398,707,707,707,707,0
|
|
20230714,113900,44280398,707,707,707,707,0
|
|
20230714,113800,44280398,707,707,707,707,0
|
|
20230714,113700,44280398,707,707,707,707,0
|
|
20230714,113600,44280398,707,707,707,707,0
|
|
20230714,113500,44280398,707,707,707,707,0
|
|
20230714,113400,44280398,707,707,707,707,0
|
|
20230714,113300,44280398,707,707,707,707,0
|
|
20230714,113200,44280398,707,707,707,707,0
|
|
20230714,113100,44280398,707,707,707,707,0
|
|
20230714,113000,44280398,707,707,707,707,0
|
|
20230714,112900,44280398,707,707,707,707,0
|
|
20230714,112800,44280398,707,707,707,707,0
|
|
20230714,112700,44280398,707,707,707,707,0
|
|
20230714,112600,44280398,707,707,707,707,0
|
|
20230714,112500,44280398,707,707,707,707,0
|
|
20230714,112400,44280398,707,707,707,707,0
|
|
20230714,112300,44280398,707,706,707,706,9
|
|
20230714,112200,44274043,702,702,702,702,0
|
|
20230714,112100,44274043,702,702,702,702,2
|
|
20230714,112000,44272639,702,702,702,702,0
|
|
20230714,111900,44272639,702,702,702,702,1482
|
|
20230714,111800,43232275,702,702,702,702,178
|
|
20230714,111700,43107319,707,707,707,707,0
|
|
20230714,111600,43107319,707,707,707,707,0
|
|
20230714,111500,43107319,707,707,707,707,10
|
|
20230714,111400,43100249,708,708,708,708,0
|
|
20230714,111300,43100249,708,708,708,708,0
|
|
20230714,111200,43100249,708,708,708,708,0
|
|
20230714,111100,43100249,708,708,708,708,5
|
|
20230714,111000,43096709,708,708,708,708,0
|
|
20230714,110900,43096709,708,708,708,708,21
|
|
20230714,110800,43081841,709,709,709,709,0
|
|
20230714,110700,43081841,709,709,709,709,0
|
|
20230714,110600,43081841,709,709,709,709,0
|
|
20230714,110500,43081841,709,709,709,709,0
|
|
20230714,110400,43081841,709,709,709,709,0
|
|
20230714,110300,43081841,709,709,709,709,10
|
|
20230714,110200,43074751,710,710,710,710,0
|
|
20230714,110100,43074751,710,710,710,710,0
|
|
20230714,110000,43074751,710,710,710,710,0
|
|
20230714,105900,43074751,710,710,710,710,6
|
|
20230714,105800,43070491,710,710,710,710,0
|
|
20230714,105700,43070491,710,710,710,710,100
|
|
20230714,105600,42999491,710,710,710,710,0
|
|
20230714,105500,42999491,710,710,710,710,0
|
|
20230714,105400,42999491,710,710,710,710,0
|
|
20230714,105300,42999491,710,710,710,710,0
|
|
20230714,105200,42999491,710,710,710,710,0
|
|
20230714,105100,42999491,710,707,710,707,10789
|
|
20230714,105000,35352957,708,708,708,708,0
|
|
20230714,104900,35352957,708,708,708,708,0
|
|
20230714,104800,35352957,708,708,708,708,0
|
|
20230714,104700,35352957,708,704,708,704,2650
|
|
20230714,104600,33482631,705,705,705,705,0
|
|
20230714,104500,33482631,705,703,705,703,60
|
|
20230714,104400,33440421,700,700,700,700,0
|
|
20230714,104300,33440421,700,702,703,700,229
|
|
20230714,104200,33279698,700,701,703,700,5101
|
|
20230714,104100,29695985,700,700,700,700,30
|
|
20230714,104000,29674985,700,700,700,700,0
|
|
20230714,103900,29674985,700,700,700,700,830
|
|
20230714,103800,29093985,700,700,700,700,0
|
|
20230714,103700,29093985,700,700,700,700,0
|
|
20230714,103600,29093985,700,700,700,700,0
|
|
20230714,103500,29093985,700,700,700,700,0
|
|
20230714,103400,29093985,700,699,700,699,1000
|
|
20230714,103300,28394576,698,698,698,698,0
|
|
20230714,103200,28394576,698,698,698,698,0
|
|
20230714,103100,28394576,698,698,698,698,0
|
|
20230714,103000,28394576,698,698,698,698,1
|
|
20230714,102900,28393878,698,698,698,698,0
|
|
20230714,102800,28393878,698,698,698,698,0
|
|
20230714,102700,28393878,698,698,698,698,29
|
|
20230714,102600,28373636,698,698,698,698,0
|
|
20230714,102500,28373636,698,698,698,698,0
|
|
20230714,102400,28373636,698,698,698,698,10
|
|
20230714,102300,28366656,698,698,698,698,0
|
|
20230714,102200,28366656,698,698,698,698,0
|
|
20230714,102100,28366656,698,698,698,698,0
|
|
20230714,102000,28366656,698,699,699,698,11
|
|
20230714,101900,28358969,699,699,699,699,0
|
|
20230714,101800,28358969,699,699,699,699,0
|
|
20230714,101700,28358969,699,699,699,699,123
|
|
20230714,101600,28272992,699,699,699,699,33
|
|
20230714,101500,28249925,699,699,699,699,0
|
|
20230714,101400,28249925,699,699,699,699,0
|
|
20230714,101300,28249925,699,699,699,699,35
|
|
20230714,101200,28225460,699,699,699,699,0
|
|
20230714,101100,28225460,699,699,699,699,0
|
|
20230714,101000,28225460,699,699,699,699,2
|
|
20230714,100900,28224062,700,700,700,700,0
|
|
20230714,100800,28224062,700,700,700,700,0
|
|
20230714,100700,28224062,700,700,700,700,2
|
|
20230714,100600,28222662,700,700,700,700,0
|
|
20230714,100500,28222662,700,700,700,700,0
|
|
20230714,100400,28222662,700,700,700,700,0
|
|
20230714,100300,28222662,700,700,700,700,0
|
|
20230714,100200,28222662,700,700,700,700,0
|
|
20230714,100100,28222662,700,700,700,700,0
|
|
20230714,100000,28222662,700,700,700,700,0
|
|
20230714,095900,28222662,700,700,700,700,0
|
|
20230714,095800,28222662,700,700,700,700,1
|
|
20230714,095700,28221962,699,697,699,697,4000
|
|
20230714,095600,25426660,699,698,699,698,1800
|
|
20230714,095500,24169250,695,695,695,695,8672
|
|
20230714,095400,18142210,696,696,696,696,500
|
|
20230714,095300,17794210,695,696,696,695,3860
|
|
20230714,095200,15110010,698,698,698,698,0
|
|
20230714,095100,15110010,698,698,698,698,1
|
|
20230714,095000,15109312,696,696,696,696,0
|
|
20230714,094900,15109312,696,696,696,696,0
|
|
20230714,094800,15109312,696,699,699,696,1501
|
|
20230714,094700,14064613,695,695,695,695,1
|
|
20230714,094600,14063918,696,696,696,696,0
|
|
20230714,094500,14063918,696,696,696,696,0
|
|
20230714,094400,14063918,696,696,696,696,538
|
|
20230714,094300,13689470,696,696,696,696,50
|
|
20230714,094200,13654670,695,695,695,695,180
|
|
20230714,094100,13529570,696,697,697,696,1904
|
|
20230714,094000,12204185,699,699,699,699,0
|
|
20230714,093900,12204185,699,699,699,699,0
|
|
20230714,093800,12204185,699,699,699,699,0
|
|
20230714,093700,12204185,699,699,699,699,1
|
|
20230714,093600,12203486,699,699,699,699,0
|
|
20230714,093500,12203486,699,698,699,698,1243
|
|
20230714,093400,11335857,700,700,700,700,0
|
|
20230714,093300,11335857,700,700,700,700,0
|
|
20230714,093200,11335857,700,700,700,700,0
|
|
20230714,093100,11335857,700,700,700,700,0
|
|
20230714,093000,11335857,700,700,700,700,0
|
|
20230714,092900,11335857,700,700,700,700,0
|
|
20230714,092800,11335857,700,700,700,700,10
|
|
20230714,092700,11328857,699,699,699,699,715
|
|
20230714,092600,10829072,699,699,699,699,5
|
|
20230714,092500,10825577,700,700,700,700,0
|
|
20230714,092400,10825577,700,700,700,700,0
|
|
20230714,092300,10825577,700,700,700,700,8
|
|
20230714,092200,10819977,700,700,700,700,0
|
|
20230714,092100,10819977,700,700,700,700,0
|
|
20230714,092000,10819977,700,700,700,700,0
|
|
20230714,091900,10819977,700,700,700,700,0
|
|
20230714,091800,10819977,700,700,700,700,985
|
|
20230714,091700,10130477,702,702,702,702,0
|
|
20230714,091600,10130477,702,702,702,702,3
|
|
20230714,091500,10128371,695,695,695,695,846
|
|
20230714,091400,9540401,695,695,695,695,0
|
|
20230714,091300,9540401,695,700,700,693,9859
|
|
20230714,091200,2675442,701,701,701,701,1
|
|
20230714,091100,2674741,701,701,701,701,557
|
|
20230714,091000,2284284,703,703,703,703,1
|
|
20230714,090900,2283581,704,704,704,704,10
|
|
20230714,090800,2276541,702,702,702,702,0
|
|
20230714,090700,2276541,702,703,703,702,284
|
|
20230714,090600,2076956,704,704,704,704,1203
|
|
20230714,090500,1230044,709,709,709,709,0
|
|
20230714,090400,1230044,709,709,709,709,0
|
|
20230714,090300,1230044,709,709,709,709,0
|
|
20230714,090200,1230044,709,709,709,709,0
|
|
20230714,090100,1230044,709,709,709,709,0
|
|
20230714,090000,1230044,709,705,709,704,1747
|