620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191700,58353171,871,871,871,871,2504
|
|
20230711,191600,58353171,871,871,871,871,0
|
|
20230711,191500,58353171,871,871,871,871,0
|
|
20230711,191400,58353171,871,871,871,871,0
|
|
20230711,191300,58353171,871,871,871,871,0
|
|
20230711,191200,58353171,871,871,871,871,0
|
|
20230711,191100,58353171,871,871,871,871,0
|
|
20230711,191000,58353171,871,871,871,871,0
|
|
20230711,190900,58353171,871,871,871,871,0
|
|
20230711,190800,58353171,871,871,871,871,0
|
|
20230711,190700,58353171,871,871,871,871,0
|
|
20230711,190600,58353171,871,871,871,871,0
|
|
20230711,190500,58353171,871,871,871,871,0
|
|
20230711,190400,58353171,871,871,871,871,0
|
|
20230711,190300,58353171,871,871,871,871,0
|
|
20230711,190200,58353171,871,871,871,871,0
|
|
20230711,190100,58353171,871,871,871,871,0
|
|
20230711,190000,58353171,871,871,871,871,0
|
|
20230711,185900,58353171,871,871,871,871,0
|
|
20230711,185800,58353171,871,871,871,871,0
|
|
20230711,185700,58353171,871,871,871,871,0
|
|
20230711,185600,58353171,871,871,871,871,0
|
|
20230711,185500,58353171,871,871,871,871,0
|
|
20230711,185400,58353171,871,871,871,871,0
|
|
20230711,185300,58353171,871,871,871,871,0
|
|
20230711,185200,58353171,871,871,871,871,0
|
|
20230711,185100,58353171,871,871,871,871,0
|
|
20230711,185000,58353171,871,871,871,871,0
|
|
20230711,184900,58353171,871,871,871,871,0
|
|
20230711,184800,58353171,871,871,871,871,0
|
|
20230711,184700,58353171,871,871,871,871,2504
|
|
20230711,184600,58353171,871,871,871,871,0
|
|
20230711,184500,58353171,871,871,871,871,0
|
|
20230711,184400,58353171,871,871,871,871,0
|
|
20230711,184300,58353171,871,871,871,871,0
|
|
20230711,184200,58353171,871,871,871,871,0
|
|
20230711,184100,58353171,871,871,871,871,0
|
|
20230711,184000,58353171,871,871,871,871,0
|
|
20230711,183900,58353171,871,871,871,871,0
|
|
20230711,183800,58353171,871,871,871,871,0
|
|
20230711,183700,58353171,871,871,871,871,0
|
|
20230711,183600,58353171,871,871,871,871,0
|
|
20230711,183500,58353171,871,871,871,871,0
|
|
20230711,183400,58353171,871,871,871,871,0
|
|
20230711,183300,58353171,871,871,871,871,0
|
|
20230711,183200,58353171,871,871,871,871,0
|
|
20230711,183100,58353171,871,871,871,871,0
|
|
20230711,183000,58353171,871,871,871,871,0
|
|
20230711,182900,58353171,871,871,871,871,0
|
|
20230711,182800,58353171,871,871,871,871,0
|
|
20230711,182700,58353171,871,871,871,871,0
|
|
20230711,182600,58353171,871,871,871,871,0
|
|
20230711,182500,58353171,871,871,871,871,0
|
|
20230711,182400,58353171,871,871,871,871,0
|
|
20230711,182300,58353171,871,871,871,871,0
|
|
20230711,182200,58353171,871,871,871,871,0
|
|
20230711,182100,58353171,871,871,871,871,0
|
|
20230711,182000,58353171,871,871,871,871,0
|
|
20230711,181900,58353171,871,871,871,871,0
|
|
20230711,181800,58353171,871,871,871,871,0
|
|
20230711,181700,58353171,871,871,871,871,2504
|
|
20230711,181600,58353171,871,871,871,871,0
|
|
20230711,181500,58353171,871,871,871,871,0
|
|
20230711,181400,58353171,871,871,871,871,0
|
|
20230711,181300,58353171,871,871,871,871,0
|
|
20230711,181200,58353171,871,871,871,871,0
|
|
20230711,181100,58353171,871,871,871,871,0
|
|
20230711,181000,58353171,871,871,871,871,0
|
|
20230711,180900,58353171,871,871,871,871,0
|
|
20230711,180800,58353171,871,871,871,871,0
|
|
20230711,180700,58353171,871,871,871,871,0
|
|
20230711,180600,58353171,871,871,871,871,0
|
|
20230711,180500,58353171,871,871,871,871,0
|
|
20230711,180400,58353171,871,871,871,871,0
|
|
20230711,180300,58353171,871,871,871,871,0
|
|
20230711,180200,58353171,871,871,871,871,0
|
|
20230711,180100,58353171,871,871,871,871,0
|
|
20230711,180000,58353171,871,871,871,871,0
|
|
20230711,175900,58353171,871,871,871,871,0
|
|
20230711,175800,58353171,871,871,871,871,0
|
|
20230711,175700,58353171,871,871,871,871,0
|
|
20230711,175600,58353171,871,871,871,871,0
|
|
20230711,175500,58353171,871,871,871,871,0
|
|
20230711,175400,58353171,871,871,871,871,0
|
|
20230711,175300,58353171,871,871,871,871,0
|
|
20230711,175200,58353171,871,871,871,871,0
|
|
20230711,175100,58353171,871,871,871,871,0
|
|
20230711,175000,58353171,871,871,871,871,0
|
|
20230711,174900,58353171,871,871,871,871,0
|
|
20230711,174800,58353171,871,871,871,871,0
|
|
20230711,174700,58353171,871,871,871,871,2504
|
|
20230711,174600,58353171,871,871,871,871,0
|
|
20230711,174500,58353171,871,871,871,871,0
|
|
20230711,174400,58353171,871,871,871,871,0
|
|
20230711,174300,58353171,871,871,871,871,0
|
|
20230711,174200,58353171,871,871,871,871,0
|
|
20230711,174100,58353171,871,871,871,871,0
|
|
20230711,174000,58353171,871,871,871,871,0
|
|
20230711,173900,58353171,871,871,871,871,0
|
|
20230711,173800,58353171,871,871,871,871,0
|
|
20230711,173700,58353171,871,871,871,871,0
|
|
20230711,173600,58353171,871,871,871,871,0
|
|
20230711,173500,58353171,871,871,871,871,0
|
|
20230711,173400,58353171,871,871,871,871,0
|
|
20230711,173300,58353171,871,871,871,871,0
|
|
20230711,173200,58353171,871,871,871,871,0
|
|
20230711,173100,58353171,871,871,871,871,0
|
|
20230711,173000,58353171,871,871,871,871,0
|
|
20230711,172900,58353171,871,871,871,871,0
|
|
20230711,172800,58353171,871,871,871,871,0
|
|
20230711,172700,58353171,871,871,871,871,0
|
|
20230711,172600,58353171,871,871,871,871,0
|
|
20230711,172500,58353171,871,871,871,871,0
|
|
20230711,172400,58353171,871,871,871,871,0
|
|
20230711,172300,58353171,871,871,871,871,0
|
|
20230711,172200,58353171,871,871,871,871,0
|
|
20230711,172100,58353171,871,871,871,871,0
|
|
20230711,172000,58353171,871,871,871,871,0
|
|
20230711,171900,58353171,871,871,871,871,0
|
|
20230711,171800,58353171,871,871,871,871,0
|
|
20230711,171700,58353171,871,871,871,871,2504
|
|
20230711,171600,58353171,871,871,871,871,0
|
|
20230711,171500,58353171,871,871,871,871,0
|
|
20230711,171400,58353171,871,871,871,871,0
|
|
20230711,171300,58353171,871,871,871,871,0
|
|
20230711,171200,58353171,871,871,871,871,0
|
|
20230711,171100,58353171,871,871,871,871,0
|
|
20230711,171000,58353171,871,871,871,871,0
|
|
20230711,170900,58353171,871,871,871,871,0
|
|
20230711,170800,58353171,871,871,871,871,0
|
|
20230711,170700,58353171,871,871,871,871,0
|
|
20230711,170600,58353171,871,871,871,871,0
|
|
20230711,170500,58353171,871,871,871,871,0
|
|
20230711,170400,58353171,871,871,871,871,0
|
|
20230711,170300,58353171,871,871,871,871,0
|
|
20230711,170200,58353171,871,871,871,871,0
|
|
20230711,170100,58353171,871,871,871,871,0
|
|
20230711,170000,58353171,871,871,871,871,0
|
|
20230711,165900,58353171,871,871,871,871,0
|
|
20230711,165800,58353171,871,871,871,871,0
|
|
20230711,165700,58353171,871,871,871,871,0
|
|
20230711,165600,58353171,871,871,871,871,0
|
|
20230711,165500,58353171,871,871,871,871,0
|
|
20230711,165400,58353171,871,871,871,871,0
|
|
20230711,165300,58353171,871,871,871,871,0
|
|
20230711,165200,58353171,871,871,871,871,0
|
|
20230711,165100,58353171,871,871,871,871,0
|
|
20230711,165000,58353171,871,871,871,871,0
|
|
20230711,164900,58353171,871,871,871,871,0
|
|
20230711,164800,58353171,871,871,871,871,0
|
|
20230711,164700,58353171,871,871,871,871,2504
|
|
20230711,164600,58353171,871,871,871,871,0
|
|
20230711,164500,58353171,871,871,871,871,0
|
|
20230711,164400,58353171,871,871,871,871,0
|
|
20230711,164300,58353171,871,871,871,871,0
|
|
20230711,164200,58353171,871,871,871,871,0
|
|
20230711,164100,58353171,871,871,871,871,0
|
|
20230711,164000,58353171,871,871,871,871,0
|
|
20230711,163900,58353171,871,871,871,871,0
|
|
20230711,163800,58353171,871,871,871,871,0
|
|
20230711,163700,58353171,871,871,871,871,0
|
|
20230711,163600,58353171,871,871,871,871,0
|
|
20230711,163500,58353171,871,871,871,871,0
|
|
20230711,163400,58353171,871,871,871,871,0
|
|
20230711,163300,58353171,871,871,871,871,0
|
|
20230711,163200,58353171,871,871,871,871,0
|
|
20230711,163100,58353171,871,871,871,871,0
|
|
20230711,163000,58353171,871,871,871,871,0
|
|
20230711,162900,58353171,871,871,871,871,0
|
|
20230711,162800,58353171,871,871,871,871,0
|
|
20230711,162700,58353171,871,871,871,871,0
|
|
20230711,162600,58353171,871,871,871,871,0
|
|
20230711,162500,58353171,871,871,871,871,0
|
|
20230711,162400,58353171,871,871,871,871,0
|
|
20230711,162300,58353171,871,871,871,871,0
|
|
20230711,162200,58353171,871,871,871,871,0
|
|
20230711,162100,58353171,871,871,871,871,0
|
|
20230711,162000,58353171,871,871,871,871,0
|
|
20230711,161900,58353171,871,871,871,871,0
|
|
20230711,161800,58353171,871,871,871,871,0
|
|
20230711,161700,58353171,871,871,871,871,2504
|
|
20230711,161600,58353171,871,871,871,871,0
|
|
20230711,161500,58353171,871,871,871,871,0
|
|
20230711,161400,58353171,871,871,871,871,0
|
|
20230711,161300,58353171,871,871,871,871,0
|
|
20230711,161200,58353171,871,871,871,871,0
|
|
20230711,161100,58353171,871,871,871,871,0
|
|
20230711,161000,58353171,871,871,871,871,0
|
|
20230711,160900,58353171,871,871,871,871,0
|
|
20230711,160800,58353171,871,871,871,871,0
|
|
20230711,160700,58353171,871,871,871,871,0
|
|
20230711,160600,58353171,871,871,871,871,0
|
|
20230711,160500,58353171,871,871,871,871,0
|
|
20230711,160400,58353171,871,871,871,871,0
|
|
20230711,160300,58353171,871,871,871,871,0
|
|
20230711,160200,58353171,871,871,871,871,0
|
|
20230711,160100,58353171,871,871,871,871,0
|
|
20230711,160000,58353171,871,871,871,871,0
|
|
20230711,155900,58353171,871,871,871,871,0
|
|
20230711,155800,58353171,871,871,871,871,0
|
|
20230711,155700,58353171,871,871,871,871,0
|
|
20230711,155600,58353171,871,871,871,871,0
|
|
20230711,155500,58353171,871,871,871,871,0
|
|
20230711,155400,58353171,871,871,871,871,0
|
|
20230711,155300,58353171,871,871,871,871,0
|
|
20230711,155200,58353171,871,871,871,871,0
|
|
20230711,155100,58353171,871,871,871,871,0
|
|
20230711,155000,58353171,871,871,871,871,0
|
|
20230711,154900,58353171,871,871,871,871,0
|
|
20230711,154800,58353171,871,871,871,871,0
|
|
20230711,154700,58353171,871,871,871,871,2504
|
|
20230711,154600,58353171,871,871,871,871,0
|
|
20230711,154500,58353171,871,871,871,871,0
|
|
20230711,154400,58353171,871,871,871,871,0
|
|
20230711,154300,58353171,871,871,871,871,0
|
|
20230711,154200,58353171,871,871,871,871,0
|
|
20230711,154100,58353171,871,871,871,871,0
|
|
20230711,154000,58353171,871,871,871,871,0
|
|
20230711,153900,58353171,871,871,871,871,0
|
|
20230711,153800,58353171,871,871,871,871,0
|
|
20230711,153700,58353171,871,871,871,871,0
|
|
20230711,153600,58353171,871,871,871,871,0
|
|
20230711,153500,58353171,871,871,871,871,0
|
|
20230711,153400,58353171,871,871,871,871,0
|
|
20230711,153300,58353171,871,871,871,871,0
|
|
20230711,153200,58353171,871,871,871,871,0
|
|
20230711,153100,58353171,871,871,871,871,0
|
|
20230711,153000,58353171,871,871,871,871,2504
|
|
20230711,152900,56172187,873,873,873,873,0
|
|
20230711,152800,56172187,873,873,873,873,0
|
|
20230711,152700,56172187,873,873,873,873,0
|
|
20230711,152600,56172187,873,873,873,873,0
|
|
20230711,152500,56172187,873,873,873,873,0
|
|
20230711,152400,56172187,873,873,873,873,0
|
|
20230711,152300,56172187,873,873,873,873,0
|
|
20230711,152200,56172187,873,873,873,873,0
|
|
20230711,152100,56172187,873,873,873,873,0
|
|
20230711,152000,56172187,873,873,873,873,0
|
|
20230711,151900,56172187,873,873,873,873,6
|
|
20230711,151800,56166949,872,872,872,872,5
|
|
20230711,151700,56162589,874,873,874,873,54
|
|
20230711,151600,56115400,873,876,876,873,96
|
|
20230711,151500,56031486,876,876,876,876,91
|
|
20230711,151400,55951770,876,876,876,876,37
|
|
20230711,151300,55919358,880,877,880,877,1000
|
|
20230711,151200,55039574,878,877,878,877,5
|
|
20230711,151100,55035187,878,878,878,878,50
|
|
20230711,151000,54991287,879,879,879,879,0
|
|
20230711,150900,54991287,879,879,879,879,0
|
|
20230711,150800,54991287,879,879,879,879,0
|
|
20230711,150700,54991287,879,879,879,879,0
|
|
20230711,150600,54991287,879,879,879,879,0
|
|
20230711,150500,54991287,879,879,879,879,0
|
|
20230711,150400,54991287,879,872,879,872,956
|
|
20230711,150300,54153502,872,872,872,872,5
|
|
20230711,150200,54149142,872,872,872,872,0
|
|
20230711,150100,54149142,872,872,872,872,350
|
|
20230711,150000,53843942,872,872,872,872,0
|
|
20230711,145900,53843942,872,872,872,872,0
|
|
20230711,145800,53843942,872,872,872,872,0
|
|
20230711,145700,53843942,872,872,872,872,0
|
|
20230711,145600,53843942,872,872,872,872,2
|
|
20230711,145500,53842198,872,873,873,872,37
|
|
20230711,145400,53809925,873,873,873,873,980
|
|
20230711,145300,52954385,873,873,873,873,0
|
|
20230711,145200,52954385,873,873,873,873,0
|
|
20230711,145100,52954385,873,873,873,873,2
|
|
20230711,145000,52952639,873,873,873,873,4
|
|
20230711,144900,52949147,873,874,874,873,67
|
|
20230711,144800,52890593,874,874,874,874,41
|
|
20230711,144700,52854759,873,874,874,873,3
|
|
20230711,144600,52852138,874,874,874,874,8
|
|
20230711,144500,52845146,876,876,876,876,0
|
|
20230711,144400,52845146,876,876,876,876,0
|
|
20230711,144300,52845146,876,876,876,876,0
|
|
20230711,144200,52845146,876,876,876,876,0
|
|
20230711,144100,52845146,876,876,876,876,0
|
|
20230711,144000,52845146,876,876,876,876,0
|
|
20230711,143900,52845146,876,876,876,876,0
|
|
20230711,143800,52845146,876,876,876,876,0
|
|
20230711,143700,52845146,876,876,876,876,0
|
|
20230711,143600,52845146,876,875,876,875,490
|
|
20230711,143500,52416285,875,875,875,875,0
|
|
20230711,143400,52416285,875,875,875,875,0
|
|
20230711,143300,52416285,875,875,875,875,0
|
|
20230711,143200,52416285,875,875,875,875,0
|
|
20230711,143100,52416285,875,875,875,875,0
|
|
20230711,143000,52416285,875,875,875,875,0
|
|
20230711,142900,52416285,875,875,875,875,0
|
|
20230711,142800,52416285,875,875,875,875,0
|
|
20230711,142700,52416285,875,875,875,875,0
|
|
20230711,142600,52416285,875,875,875,875,0
|
|
20230711,142500,52416285,875,875,875,875,0
|
|
20230711,142400,52416285,875,875,875,875,0
|
|
20230711,142300,52416285,875,875,875,875,0
|
|
20230711,142200,52416285,875,875,875,875,0
|
|
20230711,142100,52416285,875,875,875,875,0
|
|
20230711,142000,52416285,875,875,875,875,0
|
|
20230711,141900,52416285,875,875,875,875,2
|
|
20230711,141800,52414535,875,875,875,875,0
|
|
20230711,141700,52414535,875,875,875,875,0
|
|
20230711,141600,52414535,875,875,875,875,0
|
|
20230711,141500,52414535,875,875,875,875,1
|
|
20230711,141400,52413660,874,874,874,874,0
|
|
20230711,141300,52413660,874,874,874,874,0
|
|
20230711,141200,52413660,874,873,874,873,3
|
|
20230711,141100,52411040,873,872,873,872,16
|
|
20230711,141000,52397076,872,872,872,872,6
|
|
20230711,140900,52391844,872,872,872,872,106
|
|
20230711,140800,52299412,872,872,872,872,63
|
|
20230711,140700,52244476,872,872,872,872,0
|
|
20230711,140600,52244476,872,872,872,872,0
|
|
20230711,140500,52244476,872,872,872,872,0
|
|
20230711,140400,52244476,872,872,872,872,0
|
|
20230711,140300,52244476,872,872,872,872,0
|
|
20230711,140200,52244476,872,872,872,872,0
|
|
20230711,140100,52244476,872,872,872,872,0
|
|
20230711,140000,52244476,872,872,872,872,0
|
|
20230711,135900,52244476,872,872,872,872,0
|
|
20230711,135800,52244476,872,872,872,872,0
|
|
20230711,135700,52244476,872,872,872,872,0
|
|
20230711,135600,52244476,872,872,872,872,0
|
|
20230711,135500,52244476,872,872,872,872,0
|
|
20230711,135400,52244476,872,872,872,872,2
|
|
20230711,135300,52242732,871,871,871,871,0
|
|
20230711,135200,52242732,871,871,871,871,22
|
|
20230711,135100,52223570,871,871,871,871,0
|
|
20230711,135000,52223570,871,871,871,871,3
|
|
20230711,134900,52220957,871,872,872,871,50
|
|
20230711,134800,52177400,871,871,871,871,50
|
|
20230711,134700,52133850,871,872,872,870,1322
|
|
20230711,134600,50983367,872,872,872,872,8
|
|
20230711,134500,50976391,873,872,873,872,10
|
|
20230711,134400,50967669,873,873,873,873,205
|
|
20230711,134300,50788704,874,874,874,874,10
|
|
20230711,134200,50779964,874,874,874,874,9
|
|
20230711,134100,50772098,874,874,874,874,1
|
|
20230711,134000,50771224,875,875,875,875,0
|
|
20230711,133900,50771224,875,875,875,875,0
|
|
20230711,133800,50771224,875,875,875,875,1
|
|
20230711,133700,50770349,875,875,875,875,0
|
|
20230711,133600,50770349,875,875,875,875,0
|
|
20230711,133500,50770349,875,875,875,875,0
|
|
20230711,133400,50770349,875,875,875,875,0
|
|
20230711,133300,50770349,875,875,875,875,0
|
|
20230711,133200,50770349,875,875,875,875,0
|
|
20230711,133100,50770349,875,875,875,875,0
|
|
20230711,133000,50770349,875,875,875,875,0
|
|
20230711,132900,50770349,875,875,875,875,0
|
|
20230711,132800,50770349,875,875,875,875,0
|
|
20230711,132700,50770349,875,875,875,875,5
|
|
20230711,132600,50765974,874,874,874,874,36
|
|
20230711,132500,50734510,874,874,874,874,963
|
|
20230711,132400,49892848,874,874,874,874,0
|
|
20230711,132300,49892848,874,874,874,874,0
|
|
20230711,132200,49892848,874,874,874,874,3
|
|
20230711,132100,49890226,873,873,873,873,0
|
|
20230711,132000,49890226,873,873,873,873,0
|
|
20230711,131900,49890226,873,873,873,873,0
|
|
20230711,131800,49890226,873,873,873,873,0
|
|
20230711,131700,49890226,873,873,873,873,5
|
|
20230711,131600,49885861,873,872,873,872,117
|
|
20230711,131500,49783758,873,872,873,872,39
|
|
20230711,131400,49749747,873,873,873,873,1000
|
|
20230711,131300,48876747,873,873,873,873,0
|
|
20230711,131200,48876747,873,873,873,873,0
|
|
20230711,131100,48876747,873,873,873,873,0
|
|
20230711,131000,48876747,873,873,873,873,0
|
|
20230711,130900,48876747,873,873,873,873,0
|
|
20230711,130800,48876747,873,873,873,873,0
|
|
20230711,130700,48876747,873,873,873,873,0
|
|
20230711,130600,48876747,873,873,873,873,1
|
|
20230711,130500,48875874,870,870,870,870,0
|
|
20230711,130400,48875874,870,870,870,870,0
|
|
20230711,130300,48875874,870,870,870,870,0
|
|
20230711,130200,48875874,870,870,870,870,0
|
|
20230711,130100,48875874,870,870,870,870,0
|
|
20230711,130000,48875874,870,870,870,870,0
|
|
20230711,125900,48875874,870,870,870,870,0
|
|
20230711,125800,48875874,870,870,870,870,0
|
|
20230711,125700,48875874,870,873,873,870,1194
|
|
20230711,125600,47836068,874,874,874,874,0
|
|
20230711,125500,47836068,874,874,874,874,1
|
|
20230711,125400,47835194,874,874,874,874,4
|
|
20230711,125300,47831698,874,874,874,874,5
|
|
20230711,125200,47827328,875,875,875,875,0
|
|
20230711,125100,47827328,875,875,875,875,0
|
|
20230711,125000,47827328,875,875,875,875,0
|
|
20230711,124900,47827328,875,875,875,875,0
|
|
20230711,124800,47827328,875,875,875,875,0
|
|
20230711,124700,47827328,875,875,875,875,0
|
|
20230711,124600,47827328,875,875,875,875,0
|
|
20230711,124500,47827328,875,875,875,875,0
|
|
20230711,124400,47827328,875,875,875,875,0
|
|
20230711,124300,47827328,875,875,875,875,0
|
|
20230711,124200,47827328,875,875,875,875,0
|
|
20230711,124100,47827328,875,875,875,875,0
|
|
20230711,124000,47827328,875,875,875,875,100
|
|
20230711,123900,47739828,876,876,876,876,0
|
|
20230711,123800,47739828,876,876,876,876,0
|
|
20230711,123700,47739828,876,876,876,876,0
|
|
20230711,123600,47739828,876,876,876,876,0
|
|
20230711,123500,47739828,876,876,876,876,0
|
|
20230711,123400,47739828,876,876,876,876,0
|
|
20230711,123300,47739828,876,876,876,876,1
|
|
20230711,123200,47738952,872,872,872,872,0
|
|
20230711,123100,47738952,872,872,872,872,0
|
|
20230711,123000,47738952,872,872,872,872,1620
|
|
20230711,122900,46326312,872,872,872,872,0
|
|
20230711,122800,46326312,872,872,872,872,10
|
|
20230711,122700,46317592,872,872,872,872,0
|
|
20230711,122600,46317592,872,873,873,872,113
|
|
20230711,122500,46219046,872,872,872,872,0
|
|
20230711,122400,46219046,872,872,872,872,0
|
|
20230711,122300,46219046,872,872,872,872,0
|
|
20230711,122200,46219046,872,872,872,872,0
|
|
20230711,122100,46219046,872,872,872,872,0
|
|
20230711,122000,46219046,872,872,872,872,0
|
|
20230711,121900,46219046,872,872,872,872,0
|
|
20230711,121800,46219046,872,872,872,872,0
|
|
20230711,121700,46219046,872,872,872,872,0
|
|
20230711,121600,46219046,872,872,872,872,0
|
|
20230711,121500,46219046,872,872,872,872,0
|
|
20230711,121400,46219046,872,872,872,872,0
|
|
20230711,121300,46219046,872,872,872,872,0
|
|
20230711,121200,46219046,872,872,872,872,0
|
|
20230711,121100,46219046,872,872,872,872,1
|
|
20230711,121000,46218174,881,881,881,881,0
|
|
20230711,120900,46218174,881,876,881,871,8338
|
|
20230711,120800,38936272,881,881,881,881,0
|
|
20230711,120700,38936272,881,881,881,881,0
|
|
20230711,120600,38936272,881,881,881,881,0
|
|
20230711,120500,38936272,881,881,881,881,0
|
|
20230711,120400,38936272,881,881,881,881,0
|
|
20230711,120300,38936272,881,881,881,881,0
|
|
20230711,120200,38936272,881,881,881,881,0
|
|
20230711,120100,38936272,881,881,881,881,0
|
|
20230711,120000,38936272,881,881,881,881,0
|
|
20230711,115900,38936272,881,881,881,881,1
|
|
20230711,115800,38935391,876,876,876,876,0
|
|
20230711,115700,38935391,876,876,876,876,1
|
|
20230711,115600,38934515,876,876,876,876,0
|
|
20230711,115500,38934515,876,876,876,876,0
|
|
20230711,115400,38934515,876,876,876,876,0
|
|
20230711,115300,38934515,876,876,876,876,0
|
|
20230711,115200,38934515,876,876,876,876,0
|
|
20230711,115100,38934515,876,876,876,876,0
|
|
20230711,115000,38934515,876,877,877,876,411
|
|
20230711,114900,38574433,880,880,880,880,0
|
|
20230711,114800,38574433,880,880,880,880,0
|
|
20230711,114700,38574433,880,880,880,880,0
|
|
20230711,114600,38574433,880,880,880,880,0
|
|
20230711,114500,38574433,880,879,880,879,411
|
|
20230711,114400,38212885,879,879,879,879,0
|
|
20230711,114300,38212885,879,879,879,879,3
|
|
20230711,114200,38210248,879,879,879,879,0
|
|
20230711,114100,38210248,879,879,879,879,0
|
|
20230711,114000,38210248,879,879,879,879,0
|
|
20230711,113900,38210248,879,879,879,879,0
|
|
20230711,113800,38210248,879,879,879,879,0
|
|
20230711,113700,38210248,879,879,879,879,0
|
|
20230711,113600,38210248,879,879,879,879,1
|
|
20230711,113500,38209369,877,877,877,877,0
|
|
20230711,113400,38209369,877,877,877,877,600
|
|
20230711,113300,37683169,877,877,877,877,0
|
|
20230711,113200,37683169,877,877,877,877,0
|
|
20230711,113100,37683169,877,877,877,877,0
|
|
20230711,113000,37683169,877,877,877,877,0
|
|
20230711,112900,37683169,877,877,877,877,0
|
|
20230711,112800,37683169,877,877,877,877,0
|
|
20230711,112700,37683169,877,878,878,877,874
|
|
20230711,112600,36915971,880,880,880,880,0
|
|
20230711,112500,36915971,880,880,880,880,37
|
|
20230711,112400,36883411,879,879,879,879,0
|
|
20230711,112300,36883411,879,879,879,879,0
|
|
20230711,112200,36883411,879,879,879,879,0
|
|
20230711,112100,36883411,879,879,879,879,0
|
|
20230711,112000,36883411,879,879,879,879,2
|
|
20230711,111900,36881653,878,878,878,878,20
|
|
20230711,111800,36864093,877,877,877,877,0
|
|
20230711,111700,36864093,877,877,877,877,0
|
|
20230711,111600,36864093,877,877,877,877,0
|
|
20230711,111500,36864093,877,877,877,877,0
|
|
20230711,111400,36864093,877,877,877,877,0
|
|
20230711,111300,36864093,877,877,877,877,1
|
|
20230711,111200,36863216,878,878,878,878,2
|
|
20230711,111100,36861460,877,877,877,877,0
|
|
20230711,111000,36861460,877,877,877,877,0
|
|
20230711,110900,36861460,877,877,877,877,0
|
|
20230711,110800,36861460,877,877,877,877,0
|
|
20230711,110700,36861460,877,877,877,877,75
|
|
20230711,110600,36795685,877,877,877,877,0
|
|
20230711,110500,36795685,877,877,877,877,1
|
|
20230711,110400,36794808,876,876,876,876,27
|
|
20230711,110300,36771156,876,876,876,876,652
|
|
20230711,110200,36200004,875,875,875,875,100
|
|
20230711,110100,36112504,875,876,876,875,2073
|
|
20230711,110000,34296629,876,876,876,876,0
|
|
20230711,105900,34296629,876,876,876,876,0
|
|
20230711,105800,34296629,876,876,876,876,0
|
|
20230711,105700,34296629,876,877,877,876,1254
|
|
20230711,105600,33196873,877,878,878,877,343
|
|
20230711,105500,32895731,878,878,878,878,0
|
|
20230711,105400,32895731,878,878,878,878,0
|
|
20230711,105300,32895731,878,878,878,878,0
|
|
20230711,105200,32895731,878,878,878,878,0
|
|
20230711,105100,32895731,878,878,878,878,0
|
|
20230711,105000,32895731,878,878,878,878,0
|
|
20230711,104900,32895731,878,880,880,878,11
|
|
20230711,104800,32886053,880,880,880,880,0
|
|
20230711,104700,32886053,880,880,880,880,25
|
|
20230711,104600,32864053,880,880,880,880,15
|
|
20230711,104500,32850853,880,880,880,880,15
|
|
20230711,104400,32837653,880,880,880,880,2
|
|
20230711,104300,32835893,880,880,880,880,26
|
|
20230711,104200,32813013,880,880,880,880,0
|
|
20230711,104100,32813013,880,880,880,880,1
|
|
20230711,104000,32812133,883,883,883,883,0
|
|
20230711,103900,32812133,883,883,883,883,0
|
|
20230711,103800,32812133,883,883,883,883,0
|
|
20230711,103700,32812133,883,883,883,883,1
|
|
20230711,103600,32811250,880,880,880,880,0
|
|
20230711,103500,32811250,880,880,880,880,673
|
|
20230711,103400,32219010,884,884,884,884,3
|
|
20230711,103300,32216358,885,885,885,885,0
|
|
20230711,103200,32216358,885,885,885,885,0
|
|
20230711,103100,32216358,885,885,885,885,2
|
|
20230711,103000,32214588,878,891,891,878,401
|
|
20230711,102900,31861128,892,883,892,883,2939
|
|
20230711,102800,29245811,880,880,880,880,0
|
|
20230711,102700,29245811,880,880,880,880,6
|
|
20230711,102600,29240531,883,883,883,883,7
|
|
20230711,102500,29234350,880,880,880,880,0
|
|
20230711,102400,29234350,880,880,880,880,1
|
|
20230711,102300,29233470,883,883,883,883,0
|
|
20230711,102200,29233470,883,883,883,883,0
|
|
20230711,102100,29233470,883,883,883,883,6
|
|
20230711,102000,29228172,883,883,883,883,1
|
|
20230711,101900,29227289,883,880,883,880,2
|
|
20230711,101800,29225526,881,881,881,881,0
|
|
20230711,101700,29225526,881,881,881,881,0
|
|
20230711,101600,29225526,881,881,881,881,100
|
|
20230711,101500,29137426,884,883,884,883,400
|
|
20230711,101400,28784062,883,883,883,883,1
|
|
20230711,101300,28783179,883,883,883,883,1
|
|
20230711,101200,28782296,884,884,884,884,2318
|
|
20230711,101100,26733184,887,887,887,887,0
|
|
20230711,101000,26733184,887,887,887,887,0
|
|
20230711,100900,26733184,887,887,887,887,0
|
|
20230711,100800,26733184,887,887,887,887,0
|
|
20230711,100700,26733184,887,887,887,887,0
|
|
20230711,100600,26733184,887,887,887,887,1
|
|
20230711,100500,26732297,884,884,884,884,0
|
|
20230711,100400,26732297,884,884,884,884,0
|
|
20230711,100300,26732297,884,884,884,884,1
|
|
20230711,100200,26731413,887,887,887,887,0
|
|
20230711,100100,26731413,887,887,887,887,0
|
|
20230711,100000,26731413,887,887,887,887,0
|
|
20230711,095900,26731413,887,887,887,887,0
|
|
20230711,095800,26731413,887,884,887,884,2
|
|
20230711,095700,26729642,884,884,887,884,68
|
|
20230711,095600,26669527,884,884,884,884,0
|
|
20230711,095500,26669527,884,884,884,884,7
|
|
20230711,095400,26663339,888,888,888,888,0
|
|
20230711,095300,26663339,888,888,888,888,500
|
|
20230711,095200,26219339,887,887,887,887,8
|
|
20230711,095100,26212243,888,888,888,888,0
|
|
20230711,095000,26212243,888,888,888,888,32
|
|
20230711,094900,26183827,889,889,889,889,98
|
|
20230711,094800,26096705,889,888,889,888,330
|
|
20230711,094700,25803438,888,888,888,888,0
|
|
20230711,094600,25803438,888,888,888,888,0
|
|
20230711,094500,25803438,888,888,888,888,0
|
|
20230711,094400,25803438,888,888,888,888,0
|
|
20230711,094300,25803438,888,889,889,888,2349
|
|
20230711,094200,23715227,889,889,889,889,22
|
|
20230711,094100,23695669,889,889,889,889,84
|
|
20230711,094000,23620993,888,887,888,887,566
|
|
20230711,093900,23118436,888,887,888,887,345
|
|
20230711,093800,22812241,886,885,886,885,151
|
|
20230711,093700,22678487,885,885,885,885,69
|
|
20230711,093600,22617422,884,884,884,884,0
|
|
20230711,093500,22617422,884,884,884,884,2
|
|
20230711,093400,22615654,885,885,885,885,2
|
|
20230711,093300,22613884,885,884,885,884,64
|
|
20230711,093200,22557307,883,883,883,883,2
|
|
20230711,093100,22555541,883,883,883,883,0
|
|
20230711,093000,22555541,883,883,883,883,0
|
|
20230711,092900,22555541,883,883,883,883,0
|
|
20230711,092800,22555541,883,883,883,883,0
|
|
20230711,092700,22555541,883,883,883,883,19
|
|
20230711,092600,22538764,881,881,881,881,0
|
|
20230711,092500,22538764,881,881,881,881,0
|
|
20230711,092400,22538764,881,881,881,881,0
|
|
20230711,092300,22538764,881,881,881,881,0
|
|
20230711,092200,22538764,881,881,881,881,80
|
|
20230711,092100,22468284,886,886,886,886,0
|
|
20230711,092000,22468284,886,886,886,886,0
|
|
20230711,091900,22468284,886,886,886,886,50
|
|
20230711,091800,22423984,889,886,889,886,1843
|
|
20230711,091700,20786326,889,889,889,889,0
|
|
20230711,091600,20786326,889,889,889,889,23
|
|
20230711,091500,20765879,875,881,901,875,1427
|
|
20230711,091400,19510052,881,881,881,881,0
|
|
20230711,091300,19510052,881,881,881,881,572
|
|
20230711,091200,19006120,880,877,880,877,825
|
|
20230711,091100,18280901,877,875,877,875,221
|
|
20230711,091000,18087294,875,874,875,874,71
|
|
20230711,090900,18025184,874,873,874,873,204
|
|
20230711,090800,17846990,872,872,872,872,28
|
|
20230711,090700,17822574,867,867,867,867,0
|
|
20230711,090600,17822574,867,867,867,867,0
|
|
20230711,090500,17822574,867,867,867,867,0
|
|
20230711,090400,17822574,867,872,872,867,1541
|
|
20230711,090300,16484421,868,868,868,868,0
|
|
20230711,090200,16484421,868,868,868,868,0
|
|
20230711,090100,16484421,868,877,881,868,6583
|
|
20230711,090000,10723932,873,873,873,873,12284
|