597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185400,79434938,771,771,771,771,2022
|
|
20230705,185300,79434938,771,771,771,771,0
|
|
20230705,185200,79434938,771,771,771,771,0
|
|
20230705,185100,79434938,771,771,771,771,0
|
|
20230705,185000,79434938,771,771,771,771,0
|
|
20230705,184900,79434938,771,771,771,771,0
|
|
20230705,184800,79434938,771,771,771,771,0
|
|
20230705,184700,79434938,771,771,771,771,0
|
|
20230705,184600,79434938,771,771,771,771,0
|
|
20230705,184500,79434938,771,771,771,771,0
|
|
20230705,184400,79434938,771,771,771,771,0
|
|
20230705,184300,79434938,771,771,771,771,0
|
|
20230705,184200,79434938,771,771,771,771,0
|
|
20230705,184100,79434938,771,771,771,771,0
|
|
20230705,184000,79434938,771,771,771,771,0
|
|
20230705,183900,79434938,771,771,771,771,0
|
|
20230705,183800,79434938,771,771,771,771,0
|
|
20230705,183700,79434938,771,771,771,771,0
|
|
20230705,183600,79434938,771,771,771,771,0
|
|
20230705,183500,79434938,771,771,771,771,0
|
|
20230705,183400,79434938,771,771,771,771,0
|
|
20230705,183300,79434938,771,771,771,771,0
|
|
20230705,183200,79434938,771,771,771,771,0
|
|
20230705,183100,79434938,771,771,771,771,0
|
|
20230705,183000,79434938,771,771,771,771,0
|
|
20230705,182900,79434938,771,771,771,771,0
|
|
20230705,182800,79434938,771,771,771,771,0
|
|
20230705,182700,79434938,771,771,771,771,0
|
|
20230705,182600,79434938,771,771,771,771,0
|
|
20230705,182500,79434938,771,771,771,771,0
|
|
20230705,182400,79434938,771,771,771,771,2022
|
|
20230705,182300,79434938,771,771,771,771,0
|
|
20230705,182200,79434938,771,771,771,771,0
|
|
20230705,182100,79434938,771,771,771,771,0
|
|
20230705,182000,79434938,771,771,771,771,0
|
|
20230705,181900,79434938,771,771,771,771,0
|
|
20230705,181800,79434938,771,771,771,771,0
|
|
20230705,181700,79434938,771,771,771,771,0
|
|
20230705,181600,79434938,771,771,771,771,0
|
|
20230705,181500,79434938,771,771,771,771,0
|
|
20230705,181400,79434938,771,771,771,771,0
|
|
20230705,181300,79434938,771,771,771,771,0
|
|
20230705,181200,79434938,771,771,771,771,0
|
|
20230705,181100,79434938,771,771,771,771,0
|
|
20230705,181000,79434938,771,771,771,771,0
|
|
20230705,180900,79434938,771,771,771,771,0
|
|
20230705,180800,79434938,771,771,771,771,0
|
|
20230705,180700,79434938,771,771,771,771,0
|
|
20230705,180600,79434938,771,771,771,771,0
|
|
20230705,180500,79434938,771,771,771,771,0
|
|
20230705,180400,79434938,771,771,771,771,0
|
|
20230705,180300,79434938,771,771,771,771,0
|
|
20230705,180200,79434938,771,771,771,771,0
|
|
20230705,180100,79434938,771,771,771,771,0
|
|
20230705,180000,79434938,771,771,771,771,0
|
|
20230705,175900,79434938,771,771,771,771,0
|
|
20230705,175800,79434938,771,771,771,771,0
|
|
20230705,175700,79434938,771,771,771,771,0
|
|
20230705,175600,79434938,771,771,771,771,0
|
|
20230705,175500,79434938,771,771,771,771,0
|
|
20230705,175400,79434938,771,771,771,771,2022
|
|
20230705,175300,79434938,771,771,771,771,0
|
|
20230705,175200,79434938,771,771,771,771,0
|
|
20230705,175100,79434938,771,771,771,771,0
|
|
20230705,175000,79434938,771,771,771,771,0
|
|
20230705,174900,79434938,771,771,771,771,0
|
|
20230705,174800,79434938,771,771,771,771,0
|
|
20230705,174700,79434938,771,771,771,771,0
|
|
20230705,174600,79434938,771,771,771,771,0
|
|
20230705,174500,79434938,771,771,771,771,0
|
|
20230705,174400,79434938,771,771,771,771,0
|
|
20230705,174300,79434938,771,771,771,771,0
|
|
20230705,174200,79434938,771,771,771,771,0
|
|
20230705,174100,79434938,771,771,771,771,0
|
|
20230705,174000,79434938,771,771,771,771,0
|
|
20230705,173900,79434938,771,771,771,771,0
|
|
20230705,173800,79434938,771,771,771,771,0
|
|
20230705,173700,79434938,771,771,771,771,0
|
|
20230705,173600,79434938,771,771,771,771,0
|
|
20230705,173500,79434938,771,771,771,771,0
|
|
20230705,173400,79434938,771,771,771,771,0
|
|
20230705,173300,79434938,771,771,771,771,0
|
|
20230705,173200,79434938,771,771,771,771,0
|
|
20230705,173100,79434938,771,771,771,771,0
|
|
20230705,173000,79434938,771,771,771,771,0
|
|
20230705,172900,79434938,771,771,771,771,0
|
|
20230705,172800,79434938,771,771,771,771,0
|
|
20230705,172700,79434938,771,771,771,771,0
|
|
20230705,172600,79434938,771,771,771,771,0
|
|
20230705,172500,79434938,771,771,771,771,0
|
|
20230705,172400,79434938,771,771,771,771,2022
|
|
20230705,172300,79434938,771,771,771,771,0
|
|
20230705,172200,79434938,771,771,771,771,0
|
|
20230705,172100,79434938,771,771,771,771,0
|
|
20230705,172000,79434938,771,771,771,771,0
|
|
20230705,171900,79434938,771,771,771,771,0
|
|
20230705,171800,79434938,771,771,771,771,0
|
|
20230705,171700,79434938,771,771,771,771,0
|
|
20230705,171600,79434938,771,771,771,771,0
|
|
20230705,171500,79434938,771,771,771,771,0
|
|
20230705,171400,79434938,771,771,771,771,0
|
|
20230705,171300,79434938,771,771,771,771,0
|
|
20230705,171200,79434938,771,771,771,771,0
|
|
20230705,171100,79434938,771,771,771,771,0
|
|
20230705,171000,79434938,771,771,771,771,0
|
|
20230705,170900,79434938,771,771,771,771,0
|
|
20230705,170800,79434938,771,771,771,771,0
|
|
20230705,170700,79434938,771,771,771,771,0
|
|
20230705,170600,79434938,771,771,771,771,0
|
|
20230705,170500,79434938,771,771,771,771,0
|
|
20230705,170400,79434938,771,771,771,771,0
|
|
20230705,170300,79434938,771,771,771,771,0
|
|
20230705,170200,79434938,771,771,771,771,0
|
|
20230705,170100,79434938,771,771,771,771,0
|
|
20230705,170000,79434938,771,771,771,771,0
|
|
20230705,165900,79434938,771,771,771,771,0
|
|
20230705,165800,79434938,771,771,771,771,0
|
|
20230705,165700,79434938,771,771,771,771,0
|
|
20230705,165600,79434938,771,771,771,771,0
|
|
20230705,165500,79434938,771,771,771,771,0
|
|
20230705,165400,79434938,771,771,771,771,2022
|
|
20230705,165300,79434938,771,771,771,771,0
|
|
20230705,165200,79434938,771,771,771,771,0
|
|
20230705,165100,79434938,771,771,771,771,0
|
|
20230705,165000,79434938,771,771,771,771,0
|
|
20230705,164900,79434938,771,771,771,771,0
|
|
20230705,164800,79434938,771,771,771,771,0
|
|
20230705,164700,79434938,771,771,771,771,0
|
|
20230705,164600,79434938,771,771,771,771,0
|
|
20230705,164500,79434938,771,771,771,771,0
|
|
20230705,164400,79434938,771,771,771,771,0
|
|
20230705,164300,79434938,771,771,771,771,0
|
|
20230705,164200,79434938,771,771,771,771,0
|
|
20230705,164100,79434938,771,771,771,771,0
|
|
20230705,164000,79434938,771,771,771,771,0
|
|
20230705,163900,79434938,771,771,771,771,0
|
|
20230705,163800,79434938,771,771,771,771,0
|
|
20230705,163700,79434938,771,771,771,771,0
|
|
20230705,163600,79434938,771,771,771,771,0
|
|
20230705,163500,79434938,771,771,771,771,0
|
|
20230705,163400,79434938,771,771,771,771,0
|
|
20230705,163300,79434938,771,771,771,771,0
|
|
20230705,163200,79434938,771,771,771,771,0
|
|
20230705,163100,79434938,771,771,771,771,0
|
|
20230705,163000,79434938,771,771,771,771,0
|
|
20230705,162900,79434938,771,771,771,771,0
|
|
20230705,162800,79434938,771,771,771,771,0
|
|
20230705,162700,79434938,771,771,771,771,0
|
|
20230705,162600,79434938,771,771,771,771,0
|
|
20230705,162500,79434938,771,771,771,771,0
|
|
20230705,162400,79434938,771,771,771,771,2022
|
|
20230705,162300,79434938,771,771,771,771,0
|
|
20230705,162200,79434938,771,771,771,771,0
|
|
20230705,162100,79434938,771,771,771,771,0
|
|
20230705,162000,79434938,771,771,771,771,0
|
|
20230705,161900,79434938,771,771,771,771,0
|
|
20230705,161800,79434938,771,771,771,771,0
|
|
20230705,161700,79434938,771,771,771,771,0
|
|
20230705,161600,79434938,771,771,771,771,0
|
|
20230705,161500,79434938,771,771,771,771,0
|
|
20230705,161400,79434938,771,771,771,771,0
|
|
20230705,161300,79434938,771,771,771,771,0
|
|
20230705,161200,79434938,771,771,771,771,0
|
|
20230705,161100,79434938,771,771,771,771,0
|
|
20230705,161000,79434938,771,771,771,771,0
|
|
20230705,160900,79434938,771,771,771,771,0
|
|
20230705,160800,79434938,771,771,771,771,0
|
|
20230705,160700,79434938,771,771,771,771,0
|
|
20230705,160600,79434938,771,771,771,771,0
|
|
20230705,160500,79434938,771,771,771,771,0
|
|
20230705,160400,79434938,771,771,771,771,0
|
|
20230705,160300,79434938,771,771,771,771,0
|
|
20230705,160200,79434938,771,771,771,771,0
|
|
20230705,160100,79434938,771,771,771,771,0
|
|
20230705,160000,79434938,771,771,771,771,0
|
|
20230705,155900,79434938,771,771,771,771,0
|
|
20230705,155800,79434938,771,771,771,771,0
|
|
20230705,155700,79434938,771,771,771,771,0
|
|
20230705,155600,79434938,771,771,771,771,0
|
|
20230705,155500,79434938,771,771,771,771,0
|
|
20230705,155400,79434938,771,771,771,771,2022
|
|
20230705,155300,79434938,771,771,771,771,0
|
|
20230705,155200,79434938,771,771,771,771,0
|
|
20230705,155100,79434938,771,771,771,771,0
|
|
20230705,155000,79434938,771,771,771,771,0
|
|
20230705,154900,79434938,771,771,771,771,0
|
|
20230705,154800,79434938,771,771,771,771,0
|
|
20230705,154700,79434938,771,771,771,771,0
|
|
20230705,154600,79434938,771,771,771,771,0
|
|
20230705,154500,79434938,771,771,771,771,0
|
|
20230705,154400,79434938,771,771,771,771,0
|
|
20230705,154300,79434938,771,771,771,771,0
|
|
20230705,154200,79434938,771,771,771,771,0
|
|
20230705,154100,79434938,771,771,771,771,0
|
|
20230705,154000,79434938,771,771,771,771,0
|
|
20230705,153900,79434938,771,771,771,771,0
|
|
20230705,153800,79434938,771,771,771,771,0
|
|
20230705,153700,79434938,771,771,771,771,0
|
|
20230705,153600,79434938,771,771,771,771,0
|
|
20230705,153500,79434938,771,771,771,771,0
|
|
20230705,153400,79434938,771,771,771,771,0
|
|
20230705,153300,79434938,771,771,771,771,0
|
|
20230705,153200,79434938,771,771,771,771,0
|
|
20230705,153100,79434938,771,771,771,771,0
|
|
20230705,153000,79434938,771,771,771,771,2022
|
|
20230705,152900,77875976,761,761,761,761,0
|
|
20230705,152800,77875976,761,761,761,761,0
|
|
20230705,152700,77875976,761,761,761,761,0
|
|
20230705,152600,77875976,761,761,761,761,0
|
|
20230705,152500,77875976,761,761,761,761,0
|
|
20230705,152400,77875976,761,761,761,761,0
|
|
20230705,152300,77875976,761,761,761,761,0
|
|
20230705,152200,77875976,761,761,761,761,0
|
|
20230705,152100,77875976,761,761,761,761,0
|
|
20230705,152000,77875976,761,761,761,761,0
|
|
20230705,151900,77875976,761,761,761,758,649
|
|
20230705,151800,77383798,761,761,761,761,10
|
|
20230705,151700,77376188,761,759,761,759,195
|
|
20230705,151600,77228171,760,760,760,760,0
|
|
20230705,151500,77228171,760,760,760,760,1
|
|
20230705,151400,77227411,760,759,760,759,94
|
|
20230705,151300,77156064,760,760,760,760,0
|
|
20230705,151200,77156064,760,760,760,760,1
|
|
20230705,151100,77155304,761,760,761,760,44
|
|
20230705,151000,77121863,760,760,760,760,51
|
|
20230705,150900,77083103,761,759,761,759,544
|
|
20230705,150800,76670205,759,759,759,759,0
|
|
20230705,150700,76670205,759,758,759,758,94
|
|
20230705,150600,76598952,758,758,758,758,150
|
|
20230705,150500,76485252,759,758,759,758,194
|
|
20230705,150400,76338099,759,759,759,759,2
|
|
20230705,150300,76336581,758,758,758,758,0
|
|
20230705,150200,76336581,758,758,759,758,3094
|
|
20230705,150100,73991328,759,759,759,759,0
|
|
20230705,150000,73991328,759,759,759,758,1281
|
|
20230705,145900,73020295,760,760,760,760,1
|
|
20230705,145800,73019535,760,760,760,760,1
|
|
20230705,145700,73018775,759,760,760,759,97
|
|
20230705,145600,72945148,760,760,760,760,10
|
|
20230705,145500,72937548,760,759,760,759,94
|
|
20230705,145400,72866201,760,760,760,760,2
|
|
20230705,145300,72864681,759,759,759,759,93
|
|
20230705,145200,72794094,760,760,760,760,1
|
|
20230705,145100,72793334,761,761,761,761,0
|
|
20230705,145000,72793334,761,761,761,761,1
|
|
20230705,144900,72792573,761,759,761,759,73
|
|
20230705,144800,72737164,758,758,758,758,93
|
|
20230705,144700,72666670,759,759,759,759,1
|
|
20230705,144600,72665911,759,759,759,759,108
|
|
20230705,144500,72583939,760,760,760,760,1
|
|
20230705,144400,72583179,760,760,760,760,6
|
|
20230705,144300,72578619,759,759,759,759,176
|
|
20230705,144200,72445035,759,759,759,759,1
|
|
20230705,144100,72444276,759,758,759,758,96
|
|
20230705,144000,72371505,759,759,759,759,1
|
|
20230705,143900,72370746,759,758,759,758,501
|
|
20230705,143800,71990987,760,760,760,760,0
|
|
20230705,143700,71990987,760,760,760,760,1
|
|
20230705,143600,71990227,760,760,760,760,7
|
|
20230705,143500,71984907,761,761,761,761,1
|
|
20230705,143400,71984146,761,761,761,760,99
|
|
20230705,143300,71908900,758,760,760,758,4875
|
|
20230705,143200,68208447,761,761,761,761,501
|
|
20230705,143100,67827186,760,760,760,760,93
|
|
20230705,143000,67756506,760,760,761,760,550
|
|
20230705,142900,67338505,761,760,761,760,95
|
|
20230705,142800,67266304,761,761,761,761,0
|
|
20230705,142700,67266304,761,760,761,760,94
|
|
20230705,142600,67194863,761,761,761,761,1
|
|
20230705,142500,67194102,761,761,761,761,1
|
|
20230705,142400,67193341,761,761,761,760,96
|
|
20230705,142300,67120378,761,761,761,761,0
|
|
20230705,142200,67120378,761,760,761,760,94
|
|
20230705,142100,67048937,761,761,761,761,1
|
|
20230705,142000,67048176,761,761,761,761,5
|
|
20230705,141900,67044371,760,761,761,760,111
|
|
20230705,141800,66960004,761,761,761,761,1
|
|
20230705,141700,66959243,761,760,761,760,94
|
|
20230705,141600,66887802,761,761,761,761,5
|
|
20230705,141500,66883997,761,760,761,760,100
|
|
20230705,141400,66807994,761,761,761,761,1
|
|
20230705,141300,66807233,762,762,762,762,0
|
|
20230705,141200,66807233,762,762,762,762,4
|
|
20230705,141100,66804185,761,761,761,761,146
|
|
20230705,141000,66693079,761,760,761,760,103
|
|
20230705,140900,66614798,761,761,761,761,1
|
|
20230705,140800,66614037,760,760,760,760,93
|
|
20230705,140700,66543357,761,761,761,761,4
|
|
20230705,140600,66540313,761,761,761,761,0
|
|
20230705,140500,66540313,761,761,761,760,98
|
|
20230705,140400,66465828,761,761,761,761,0
|
|
20230705,140300,66465828,761,760,761,760,102
|
|
20230705,140200,66388305,761,761,761,761,1
|
|
20230705,140100,66387544,760,760,760,760,0
|
|
20230705,140000,66387544,760,761,761,760,96
|
|
20230705,135900,66314581,761,761,761,761,0
|
|
20230705,135800,66314581,761,760,761,760,95
|
|
20230705,135700,66242380,761,761,761,761,5
|
|
20230705,135600,66238575,760,760,760,760,93
|
|
20230705,135500,66167895,761,760,761,760,2305
|
|
20230705,135400,64416094,761,761,761,761,0
|
|
20230705,135300,64416094,761,762,762,761,54
|
|
20230705,135200,64374999,762,762,762,762,1
|
|
20230705,135100,64374237,761,761,761,761,98
|
|
20230705,135000,64299659,762,762,762,762,1
|
|
20230705,134900,64298897,762,761,762,761,95
|
|
20230705,134800,64226600,762,762,762,762,2
|
|
20230705,134700,64225076,762,762,762,762,1
|
|
20230705,134600,64224314,761,762,762,761,101
|
|
20230705,134500,64147445,762,762,762,762,1
|
|
20230705,134400,64146683,762,761,762,761,100
|
|
20230705,134300,64070581,762,762,762,762,1
|
|
20230705,134200,64069819,762,762,762,762,3
|
|
20230705,134100,64067533,761,761,761,761,332
|
|
20230705,134000,63814881,762,762,762,762,1
|
|
20230705,133900,63814119,761,761,761,761,243
|
|
20230705,133800,63629196,762,762,762,762,1
|
|
20230705,133700,63628434,762,761,762,761,96
|
|
20230705,133600,63555375,761,761,761,761,4
|
|
20230705,133500,63552331,763,763,763,763,1
|
|
20230705,133400,63551568,763,763,763,763,21
|
|
20230705,133300,63535545,764,764,764,764,1
|
|
20230705,133200,63534781,764,763,764,763,94
|
|
20230705,133100,63463058,764,764,764,764,0
|
|
20230705,133000,63463058,764,764,764,764,1
|
|
20230705,132900,63462294,763,763,763,763,94
|
|
20230705,132800,63390572,764,764,764,764,1
|
|
20230705,132700,63389808,764,764,764,764,1
|
|
20230705,132600,63389044,766,766,766,766,0
|
|
20230705,132500,63389044,766,765,766,765,95
|
|
20230705,132400,63316368,766,766,766,766,0
|
|
20230705,132300,63316368,766,766,766,766,5
|
|
20230705,132200,63312538,766,763,766,763,103
|
|
20230705,132100,63233757,764,764,764,764,182
|
|
20230705,132000,63094709,764,764,764,764,1
|
|
20230705,131900,63093945,765,765,765,765,2
|
|
20230705,131800,63092415,765,765,765,765,1
|
|
20230705,131700,63091650,766,765,766,765,2616
|
|
20230705,131600,61088518,763,761,763,761,534
|
|
20230705,131500,60681282,763,761,763,761,2807
|
|
20230705,131400,58540002,760,761,761,760,1344
|
|
20230705,131300,57518561,761,761,761,761,1
|
|
20230705,131200,57517800,762,762,762,762,1
|
|
20230705,131100,57517038,760,760,760,760,3000
|
|
20230705,131000,55237038,763,763,763,763,1
|
|
20230705,130900,55236275,760,760,760,760,5
|
|
20230705,130800,55232475,763,762,763,761,2169
|
|
20230705,130700,53581626,763,763,763,763,1
|
|
20230705,130600,53580863,763,762,763,762,94
|
|
20230705,130500,53509234,763,763,763,763,1
|
|
20230705,130400,53508471,763,763,763,763,0
|
|
20230705,130300,53508471,763,762,763,762,171
|
|
20230705,130200,53378167,762,762,762,762,1
|
|
20230705,130100,53377405,762,762,762,762,16
|
|
20230705,130000,53365213,763,763,763,763,1
|
|
20230705,125900,53364450,763,761,763,761,179
|
|
20230705,125800,53228145,762,762,762,761,11
|
|
20230705,125700,53219770,762,762,762,762,4
|
|
20230705,125600,53216722,762,762,762,762,3
|
|
20230705,125500,53214436,763,762,763,762,2
|
|
20230705,125400,53212911,761,761,761,761,93
|
|
20230705,125300,53142138,762,762,762,762,1
|
|
20230705,125200,53141376,762,762,762,762,1
|
|
20230705,125100,53140614,761,762,762,761,4093
|
|
20230705,125000,50025089,763,763,763,763,2
|
|
20230705,124900,50023563,762,762,762,762,93
|
|
20230705,124800,49952697,763,763,763,763,1
|
|
20230705,124700,49951934,762,762,762,762,93
|
|
20230705,124600,49881068,763,763,763,763,1
|
|
20230705,124500,49880305,763,763,763,763,1
|
|
20230705,124400,49879542,762,762,762,762,94
|
|
20230705,124300,49807914,763,763,763,763,2
|
|
20230705,124200,49806388,762,762,762,762,93
|
|
20230705,124100,49735522,763,763,763,763,2
|
|
20230705,124000,49733996,763,762,763,762,94
|
|
20230705,123900,49662367,762,762,762,762,84
|
|
20230705,123800,49598359,762,762,762,762,1
|
|
20230705,123700,49597597,761,761,761,761,93
|
|
20230705,123600,49526824,762,762,762,762,1
|
|
20230705,123500,49526062,762,761,762,761,94
|
|
20230705,123400,49454527,762,762,762,762,0
|
|
20230705,123300,49454527,762,762,762,762,1
|
|
20230705,123200,49453765,761,761,761,761,93
|
|
20230705,123100,49382992,762,762,762,762,1
|
|
20230705,123000,49382230,762,761,762,761,94
|
|
20230705,122900,49310695,762,762,762,762,0
|
|
20230705,122800,49310695,762,761,762,761,95
|
|
20230705,122700,49238399,761,761,761,761,6
|
|
20230705,122600,49233833,762,762,762,762,2
|
|
20230705,122500,49232309,763,763,763,763,1
|
|
20230705,122400,49231546,763,763,763,763,0
|
|
20230705,122300,49231546,763,761,763,761,181
|
|
20230705,122200,49093803,762,762,762,762,4
|
|
20230705,122100,49090755,762,762,762,762,2
|
|
20230705,122000,49089231,763,763,763,763,1
|
|
20230705,121900,49088468,763,761,763,761,8
|
|
20230705,121800,49082372,761,760,761,760,94
|
|
20230705,121700,49010931,761,761,761,761,0
|
|
20230705,121600,49010931,761,761,761,761,88
|
|
20230705,121500,48943963,762,762,762,762,1
|
|
20230705,121400,48943201,762,762,762,762,2
|
|
20230705,121300,48941677,761,762,762,761,97
|
|
20230705,121200,48867859,762,761,762,761,8
|
|
20230705,121100,48861768,762,761,762,761,94
|
|
20230705,121000,48790233,762,762,762,762,1
|
|
20230705,120900,48789471,761,761,761,761,93
|
|
20230705,120800,48718698,762,762,762,762,1
|
|
20230705,120700,48717936,762,762,762,762,3
|
|
20230705,120600,48715650,761,760,762,760,102
|
|
20230705,120500,48638033,761,761,761,761,76
|
|
20230705,120400,48580197,761,761,761,761,17
|
|
20230705,120300,48567260,762,762,762,762,2
|
|
20230705,120200,48565736,761,761,761,761,93
|
|
20230705,120100,48494963,762,762,762,762,1
|
|
20230705,120000,48494201,762,762,762,762,1
|
|
20230705,115900,48493439,761,761,761,761,93
|
|
20230705,115800,48422666,762,762,762,762,1
|
|
20230705,115700,48421904,761,761,761,761,94
|
|
20230705,115600,48350370,762,761,762,761,150
|
|
20230705,115500,48236219,761,761,761,761,4
|
|
20230705,115400,48233175,760,760,760,760,93
|
|
20230705,115300,48162495,761,761,761,761,1
|
|
20230705,115200,48161734,762,762,762,762,0
|
|
20230705,115100,48161734,762,762,762,762,1
|
|
20230705,115000,48160972,762,761,762,761,282
|
|
20230705,114900,47946369,762,762,762,762,2
|
|
20230705,114800,47944845,762,762,762,762,20
|
|
20230705,114700,47929605,761,761,761,761,291
|
|
20230705,114600,47708154,762,762,762,762,1
|
|
20230705,114500,47707392,762,761,762,761,94
|
|
20230705,114400,47635857,762,762,762,762,0
|
|
20230705,114300,47635857,762,762,762,761,15
|
|
20230705,114200,47624435,762,763,763,762,201
|
|
20230705,114100,47471272,763,763,763,763,1
|
|
20230705,114000,47470509,763,762,763,762,95
|
|
20230705,113900,47398117,763,763,763,763,0
|
|
20230705,113800,47398117,763,761,763,761,853
|
|
20230705,113700,46748223,762,762,762,762,0
|
|
20230705,113600,46748223,762,761,762,761,1388
|
|
20230705,113500,45691954,761,762,762,761,95
|
|
20230705,113400,45619657,762,762,762,762,0
|
|
20230705,113300,45619657,762,761,762,761,94
|
|
20230705,113200,45548122,762,762,762,762,0
|
|
20230705,113100,45548122,762,761,762,761,94
|
|
20230705,113000,45476587,762,762,762,762,0
|
|
20230705,112900,45476587,762,762,762,762,1
|
|
20230705,112800,45475825,762,761,762,761,95
|
|
20230705,112700,45403529,762,762,762,762,0
|
|
20230705,112600,45403529,762,762,762,761,95
|
|
20230705,112500,45331232,762,762,762,762,0
|
|
20230705,112400,45331232,762,762,762,762,1
|
|
20230705,112300,45330470,763,762,763,762,1306
|
|
20230705,112200,44335297,763,763,763,763,0
|
|
20230705,112100,44335297,763,762,763,762,94
|
|
20230705,112000,44263668,763,763,763,763,0
|
|
20230705,111900,44263668,763,762,763,762,94
|
|
20230705,111800,44192039,763,763,763,763,1
|
|
20230705,111700,44191276,763,763,763,763,0
|
|
20230705,111600,44191276,763,763,763,762,99
|
|
20230705,111500,44115832,763,763,763,763,0
|
|
20230705,111400,44115832,763,762,763,762,94
|
|
20230705,111300,44044203,763,763,763,763,1
|
|
20230705,111200,44043440,763,762,763,762,95
|
|
20230705,111100,43971049,763,763,763,763,1
|
|
20230705,111000,43970286,763,763,763,763,0
|
|
20230705,110900,43970286,763,762,763,762,94
|
|
20230705,110800,43898657,763,763,763,763,3
|
|
20230705,110700,43896368,762,762,762,762,93
|
|
20230705,110600,43825502,763,763,763,763,1
|
|
20230705,110500,43824739,763,763,763,763,457
|
|
20230705,110400,43476048,762,763,763,762,94
|
|
20230705,110300,43404419,763,763,763,763,6
|
|
20230705,110200,43399841,762,762,762,762,93
|
|
20230705,110100,43328975,763,763,763,763,22
|
|
20230705,110000,43312189,762,765,765,762,585
|
|
20230705,105900,42864679,763,763,763,763,76
|
|
20230705,105800,42806691,763,763,763,763,6
|
|
20230705,105700,42802113,762,762,762,762,94
|
|
20230705,105600,42730485,763,763,763,763,1
|
|
20230705,105500,42729722,762,763,763,762,27
|
|
20230705,105400,42709138,765,762,765,761,1005
|
|
20230705,105300,41943949,763,764,765,762,10004
|
|
20230705,105200,34308239,765,765,765,765,11
|
|
20230705,105100,34299824,765,765,765,765,16
|
|
20230705,105000,34287584,764,765,765,764,95
|
|
20230705,104900,34215002,765,765,765,765,657
|
|
20230705,104800,33712397,765,765,765,765,2195
|
|
20230705,104700,32033222,767,765,767,765,19
|
|
20230705,104600,32018672,766,766,766,766,3
|
|
20230705,104500,32016374,765,766,766,765,95
|
|
20230705,104400,31943697,766,766,766,766,93
|
|
20230705,104300,31872459,766,766,766,766,1
|
|
20230705,104200,31871693,767,767,767,767,5
|
|
20230705,104100,31867858,767,765,767,765,1086
|
|
20230705,104000,31036074,766,766,766,766,4
|
|
20230705,103900,31033010,766,766,766,765,110
|
|
20230705,103800,30948856,767,765,767,765,676
|
|
20230705,103700,30431707,766,766,766,766,274
|
|
20230705,103600,30221823,767,766,767,766,94
|
|
20230705,103500,30149818,767,767,767,767,11
|
|
20230705,103400,30141381,767,766,767,766,114
|
|
20230705,103300,30054036,767,766,767,766,243
|
|
20230705,103200,29867863,767,767,767,767,3
|
|
20230705,103100,29865562,767,766,767,766,94
|
|
20230705,103000,29793557,767,767,767,767,0
|
|
20230705,102900,29793557,767,766,767,766,109
|
|
20230705,102800,29710047,767,766,767,766,14
|
|
20230705,102700,29699317,767,767,767,767,10
|
|
20230705,102600,29691647,766,767,767,766,95
|
|
20230705,102500,29618876,767,767,767,767,0
|
|
20230705,102400,29618876,767,766,767,766,96
|
|
20230705,102300,29545337,767,767,767,767,1
|
|
20230705,102200,29544570,767,766,767,766,94
|
|
20230705,102100,29472565,766,766,766,766,95
|
|
20230705,102000,29399795,766,765,766,765,167
|
|
20230705,101900,29271955,765,766,766,765,96
|
|
20230705,101800,29198512,766,766,766,766,2
|
|
20230705,101700,29196980,765,765,765,765,93
|
|
20230705,101600,29125835,766,765,766,765,381
|
|
20230705,101500,28834369,765,766,766,765,1828
|
|
20230705,101400,27435321,766,767,767,766,94
|
|
20230705,101300,27363316,767,767,767,767,30
|
|
20230705,101200,27340306,767,767,767,766,118
|
|
20230705,101100,27249894,767,768,768,767,3711
|
|
20230705,101000,24403221,769,768,769,768,95
|
|
20230705,100900,24330259,769,769,769,769,10
|
|
20230705,100800,24322569,769,770,770,769,60
|
|
20230705,100700,24276419,769,769,769,769,8
|
|
20230705,100600,24270267,770,770,770,770,679
|
|
20230705,100500,23747437,771,770,771,770,94
|
|
20230705,100400,23675056,771,771,771,771,0
|
|
20230705,100300,23675056,771,770,771,770,98
|
|
20230705,100200,23599591,770,770,770,770,0
|
|
20230705,100100,23599591,770,770,770,770,0
|
|
20230705,100000,23599591,770,770,770,770,93
|
|
20230705,095900,23527981,771,771,771,771,2
|
|
20230705,095800,23526439,770,770,770,770,94
|
|
20230705,095700,23454059,771,770,771,770,8
|
|
20230705,095600,23447897,771,771,771,771,2
|
|
20230705,095500,23446355,770,770,771,770,109
|
|
20230705,095400,23362421,771,771,771,771,0
|
|
20230705,095300,23362421,771,770,771,770,101
|
|
20230705,095200,23284643,771,771,771,771,0
|
|
20230705,095100,23284643,771,770,771,770,94
|
|
20230705,095000,23212262,771,771,771,771,0
|
|
20230705,094900,23212262,771,771,771,771,2
|
|
20230705,094800,23210720,770,770,770,770,93
|
|
20230705,094700,23139110,770,770,770,770,0
|
|
20230705,094600,23139110,770,770,770,770,93
|
|
20230705,094500,23067500,771,771,771,771,0
|
|
20230705,094400,23067500,771,770,771,770,94
|
|
20230705,094300,22995119,770,770,770,770,1
|
|
20230705,094200,22994349,771,771,771,771,307
|
|
20230705,094100,22757652,770,771,771,770,104
|
|
20230705,094000,22677562,772,772,772,772,0
|
|
20230705,093900,22677562,772,772,772,772,1
|
|
20230705,093800,22676790,771,771,771,771,266
|
|
20230705,093700,22471704,771,771,771,771,2
|
|
20230705,093600,22470162,770,772,772,770,119
|
|
20230705,093500,22378491,772,772,772,772,1
|
|
20230705,093400,22377719,774,774,774,774,2
|
|
20230705,093300,22376171,775,775,775,775,26
|
|
20230705,093200,22356021,775,775,775,775,4
|
|
20230705,093100,22352921,770,775,775,770,10000
|
|
20230705,093000,14642682,777,777,777,777,5
|
|
20230705,092900,14638797,777,777,777,777,42
|
|
20230705,092800,14606163,777,777,777,777,200
|
|
20230705,092700,14450763,778,777,778,777,96
|
|
20230705,092600,14376169,778,778,778,777,13
|
|
20230705,092500,14366065,777,777,777,777,0
|
|
20230705,092400,14366065,777,777,777,777,100
|
|
20230705,092300,14288365,777,777,777,777,1
|
|
20230705,092200,14287588,779,778,780,778,208
|
|
20230705,092100,14125357,777,775,777,775,4593
|
|
20230705,092000,10561758,784,783,784,783,2500
|
|
20230705,091900,8602686,784,784,784,784,0
|
|
20230705,091800,8602686,784,784,784,784,1
|
|
20230705,091700,8601902,784,784,784,784,0
|
|
20230705,091600,8601902,784,781,784,781,11
|
|
20230705,091500,8593283,780,777,780,777,2277
|
|
20230705,091400,6821703,778,775,778,775,2594
|
|
20230705,091300,4806161,773,773,773,772,5003
|
|
20230705,091200,938992,773,773,773,773,0
|
|
20230705,091100,938992,773,773,773,773,0
|
|
20230705,091000,938992,773,773,773,773,2
|
|
20230705,090900,937446,773,773,773,773,0
|
|
20230705,090800,937446,773,773,773,773,0
|
|
20230705,090700,937446,773,773,773,773,0
|
|
20230705,090600,937446,773,773,773,773,1
|
|
20230705,090500,936673,772,772,772,772,0
|
|
20230705,090400,936673,772,775,775,771,683
|
|
20230705,090300,410074,771,771,771,771,457
|
|
20230705,090200,57727,771,771,771,771,1
|
|
20230705,090100,56956,770,768,770,768,61
|
|
20230705,090000,9988,770,768,770,768,13
|