596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185300,54978097,756,756,756,756,976
|
|
20230706,185200,54978097,756,756,756,756,0
|
|
20230706,185100,54978097,756,756,756,756,0
|
|
20230706,185000,54978097,756,756,756,756,0
|
|
20230706,184900,54978097,756,756,756,756,0
|
|
20230706,184800,54978097,756,756,756,756,0
|
|
20230706,184700,54978097,756,756,756,756,0
|
|
20230706,184600,54978097,756,756,756,756,0
|
|
20230706,184500,54978097,756,756,756,756,0
|
|
20230706,184400,54978097,756,756,756,756,0
|
|
20230706,184300,54978097,756,756,756,756,0
|
|
20230706,184200,54978097,756,756,756,756,0
|
|
20230706,184100,54978097,756,756,756,756,0
|
|
20230706,184000,54978097,756,756,756,756,0
|
|
20230706,183900,54978097,756,756,756,756,0
|
|
20230706,183800,54978097,756,756,756,756,0
|
|
20230706,183700,54978097,756,756,756,756,0
|
|
20230706,183600,54978097,756,756,756,756,0
|
|
20230706,183500,54978097,756,756,756,756,0
|
|
20230706,183400,54978097,756,756,756,756,0
|
|
20230706,183300,54978097,756,756,756,756,0
|
|
20230706,183200,54978097,756,756,756,756,0
|
|
20230706,183100,54978097,756,756,756,756,0
|
|
20230706,183000,54978097,756,756,756,756,0
|
|
20230706,182900,54978097,756,756,756,756,0
|
|
20230706,182800,54978097,756,756,756,756,0
|
|
20230706,182700,54978097,756,756,756,756,0
|
|
20230706,182600,54978097,756,756,756,756,0
|
|
20230706,182500,54978097,756,756,756,756,0
|
|
20230706,182400,54978097,756,756,756,756,0
|
|
20230706,182300,54978097,756,756,756,756,976
|
|
20230706,182200,54978097,756,756,756,756,0
|
|
20230706,182100,54978097,756,756,756,756,0
|
|
20230706,182000,54978097,756,756,756,756,0
|
|
20230706,181900,54978097,756,756,756,756,0
|
|
20230706,181800,54978097,756,756,756,756,0
|
|
20230706,181700,54978097,756,756,756,756,0
|
|
20230706,181600,54978097,756,756,756,756,0
|
|
20230706,181500,54978097,756,756,756,756,0
|
|
20230706,181400,54978097,756,756,756,756,0
|
|
20230706,181300,54978097,756,756,756,756,0
|
|
20230706,181200,54978097,756,756,756,756,0
|
|
20230706,181100,54978097,756,756,756,756,0
|
|
20230706,181000,54978097,756,756,756,756,0
|
|
20230706,180900,54978097,756,756,756,756,0
|
|
20230706,180800,54978097,756,756,756,756,0
|
|
20230706,180700,54978097,756,756,756,756,0
|
|
20230706,180600,54978097,756,756,756,756,0
|
|
20230706,180500,54978097,756,756,756,756,0
|
|
20230706,180400,54978097,756,756,756,756,0
|
|
20230706,180300,54978097,756,756,756,756,0
|
|
20230706,180200,54978097,756,756,756,756,0
|
|
20230706,180100,54978097,756,756,756,756,0
|
|
20230706,180000,54978097,756,756,756,756,0
|
|
20230706,175900,54978097,756,756,756,756,0
|
|
20230706,175800,54978097,756,756,756,756,0
|
|
20230706,175700,54978097,756,756,756,756,0
|
|
20230706,175600,54978097,756,756,756,756,0
|
|
20230706,175500,54978097,756,756,756,756,0
|
|
20230706,175400,54978097,756,756,756,756,0
|
|
20230706,175300,54978097,756,756,756,756,976
|
|
20230706,175200,54978097,756,756,756,756,0
|
|
20230706,175100,54978097,756,756,756,756,0
|
|
20230706,175000,54978097,756,756,756,756,0
|
|
20230706,174900,54978097,756,756,756,756,0
|
|
20230706,174800,54978097,756,756,756,756,0
|
|
20230706,174700,54978097,756,756,756,756,0
|
|
20230706,174600,54978097,756,756,756,756,0
|
|
20230706,174500,54978097,756,756,756,756,0
|
|
20230706,174400,54978097,756,756,756,756,0
|
|
20230706,174300,54978097,756,756,756,756,0
|
|
20230706,174200,54978097,756,756,756,756,0
|
|
20230706,174100,54978097,756,756,756,756,0
|
|
20230706,174000,54978097,756,756,756,756,0
|
|
20230706,173900,54978097,756,756,756,756,0
|
|
20230706,173800,54978097,756,756,756,756,0
|
|
20230706,173700,54978097,756,756,756,756,0
|
|
20230706,173600,54978097,756,756,756,756,0
|
|
20230706,173500,54978097,756,756,756,756,0
|
|
20230706,173400,54978097,756,756,756,756,0
|
|
20230706,173300,54978097,756,756,756,756,0
|
|
20230706,173200,54978097,756,756,756,756,0
|
|
20230706,173100,54978097,756,756,756,756,0
|
|
20230706,173000,54978097,756,756,756,756,0
|
|
20230706,172900,54978097,756,756,756,756,0
|
|
20230706,172800,54978097,756,756,756,756,0
|
|
20230706,172700,54978097,756,756,756,756,0
|
|
20230706,172600,54978097,756,756,756,756,0
|
|
20230706,172500,54978097,756,756,756,756,0
|
|
20230706,172400,54978097,756,756,756,756,0
|
|
20230706,172300,54978097,756,756,756,756,976
|
|
20230706,172200,54978097,756,756,756,756,0
|
|
20230706,172100,54978097,756,756,756,756,0
|
|
20230706,172000,54978097,756,756,756,756,0
|
|
20230706,171900,54978097,756,756,756,756,0
|
|
20230706,171800,54978097,756,756,756,756,0
|
|
20230706,171700,54978097,756,756,756,756,0
|
|
20230706,171600,54978097,756,756,756,756,0
|
|
20230706,171500,54978097,756,756,756,756,0
|
|
20230706,171400,54978097,756,756,756,756,0
|
|
20230706,171300,54978097,756,756,756,756,0
|
|
20230706,171200,54978097,756,756,756,756,0
|
|
20230706,171100,54978097,756,756,756,756,0
|
|
20230706,171000,54978097,756,756,756,756,0
|
|
20230706,170900,54978097,756,756,756,756,0
|
|
20230706,170800,54978097,756,756,756,756,0
|
|
20230706,170700,54978097,756,756,756,756,0
|
|
20230706,170600,54978097,756,756,756,756,0
|
|
20230706,170500,54978097,756,756,756,756,0
|
|
20230706,170400,54978097,756,756,756,756,0
|
|
20230706,170300,54978097,756,756,756,756,0
|
|
20230706,170200,54978097,756,756,756,756,0
|
|
20230706,170100,54978097,756,756,756,756,0
|
|
20230706,170000,54978097,756,756,756,756,0
|
|
20230706,165900,54978097,756,756,756,756,0
|
|
20230706,165800,54978097,756,756,756,756,0
|
|
20230706,165700,54978097,756,756,756,756,0
|
|
20230706,165600,54978097,756,756,756,756,0
|
|
20230706,165500,54978097,756,756,756,756,0
|
|
20230706,165400,54978097,756,756,756,756,0
|
|
20230706,165300,54978097,756,756,756,756,976
|
|
20230706,165200,54978097,756,756,756,756,0
|
|
20230706,165100,54978097,756,756,756,756,0
|
|
20230706,165000,54978097,756,756,756,756,0
|
|
20230706,164900,54978097,756,756,756,756,0
|
|
20230706,164800,54978097,756,756,756,756,0
|
|
20230706,164700,54978097,756,756,756,756,0
|
|
20230706,164600,54978097,756,756,756,756,0
|
|
20230706,164500,54978097,756,756,756,756,0
|
|
20230706,164400,54978097,756,756,756,756,0
|
|
20230706,164300,54978097,756,756,756,756,0
|
|
20230706,164200,54978097,756,756,756,756,0
|
|
20230706,164100,54978097,756,756,756,756,0
|
|
20230706,164000,54978097,756,756,756,756,0
|
|
20230706,163900,54978097,756,756,756,756,0
|
|
20230706,163800,54978097,756,756,756,756,0
|
|
20230706,163700,54978097,756,756,756,756,0
|
|
20230706,163600,54978097,756,756,756,756,0
|
|
20230706,163500,54978097,756,756,756,756,0
|
|
20230706,163400,54978097,756,756,756,756,0
|
|
20230706,163300,54978097,756,756,756,756,0
|
|
20230706,163200,54978097,756,756,756,756,0
|
|
20230706,163100,54978097,756,756,756,756,0
|
|
20230706,163000,54978097,756,756,756,756,0
|
|
20230706,162900,54978097,756,756,756,756,0
|
|
20230706,162800,54978097,756,756,756,756,0
|
|
20230706,162700,54978097,756,756,756,756,0
|
|
20230706,162600,54978097,756,756,756,756,0
|
|
20230706,162500,54978097,756,756,756,756,0
|
|
20230706,162400,54978097,756,756,756,756,0
|
|
20230706,162300,54978097,756,756,756,756,976
|
|
20230706,162200,54978097,756,756,756,756,0
|
|
20230706,162100,54978097,756,756,756,756,0
|
|
20230706,162000,54978097,756,756,756,756,0
|
|
20230706,161900,54978097,756,756,756,756,0
|
|
20230706,161800,54978097,756,756,756,756,0
|
|
20230706,161700,54978097,756,756,756,756,0
|
|
20230706,161600,54978097,756,756,756,756,0
|
|
20230706,161500,54978097,756,756,756,756,0
|
|
20230706,161400,54978097,756,756,756,756,0
|
|
20230706,161300,54978097,756,756,756,756,0
|
|
20230706,161200,54978097,756,756,756,756,0
|
|
20230706,161100,54978097,756,756,756,756,0
|
|
20230706,161000,54978097,756,756,756,756,0
|
|
20230706,160900,54978097,756,756,756,756,0
|
|
20230706,160800,54978097,756,756,756,756,0
|
|
20230706,160700,54978097,756,756,756,756,0
|
|
20230706,160600,54978097,756,756,756,756,0
|
|
20230706,160500,54978097,756,756,756,756,0
|
|
20230706,160400,54978097,756,756,756,756,0
|
|
20230706,160300,54978097,756,756,756,756,0
|
|
20230706,160200,54978097,756,756,756,756,0
|
|
20230706,160100,54978097,756,756,756,756,0
|
|
20230706,160000,54978097,756,756,756,756,0
|
|
20230706,155900,54978097,756,756,756,756,0
|
|
20230706,155800,54978097,756,756,756,756,0
|
|
20230706,155700,54978097,756,756,756,756,0
|
|
20230706,155600,54978097,756,756,756,756,0
|
|
20230706,155500,54978097,756,756,756,756,0
|
|
20230706,155400,54978097,756,756,756,756,0
|
|
20230706,155300,54978097,756,756,756,756,976
|
|
20230706,155200,54978097,756,756,756,756,0
|
|
20230706,155100,54978097,756,756,756,756,0
|
|
20230706,155000,54978097,756,756,756,756,0
|
|
20230706,154900,54978097,756,756,756,756,0
|
|
20230706,154800,54978097,756,756,756,756,0
|
|
20230706,154700,54978097,756,756,756,756,0
|
|
20230706,154600,54978097,756,756,756,756,0
|
|
20230706,154500,54978097,756,756,756,756,0
|
|
20230706,154400,54978097,756,756,756,756,0
|
|
20230706,154300,54978097,756,756,756,756,0
|
|
20230706,154200,54978097,756,756,756,756,0
|
|
20230706,154100,54978097,756,756,756,756,0
|
|
20230706,154000,54978097,756,756,756,756,0
|
|
20230706,153900,54978097,756,756,756,756,0
|
|
20230706,153800,54978097,756,756,756,756,0
|
|
20230706,153700,54978097,756,756,756,756,0
|
|
20230706,153600,54978097,756,756,756,756,0
|
|
20230706,153500,54978097,756,756,756,756,0
|
|
20230706,153400,54978097,756,756,756,756,0
|
|
20230706,153300,54978097,756,756,756,756,0
|
|
20230706,153200,54978097,756,756,756,756,0
|
|
20230706,153100,54978097,756,756,756,756,0
|
|
20230706,153000,54978097,756,756,756,756,976
|
|
20230706,152900,54240241,761,761,761,761,0
|
|
20230706,152800,54240241,761,761,761,761,0
|
|
20230706,152700,54240241,761,761,761,761,0
|
|
20230706,152600,54240241,761,761,761,761,0
|
|
20230706,152500,54240241,761,761,761,761,0
|
|
20230706,152400,54240241,761,761,761,761,0
|
|
20230706,152300,54240241,761,761,761,761,0
|
|
20230706,152200,54240241,761,761,761,761,0
|
|
20230706,152100,54240241,761,761,761,761,0
|
|
20230706,152000,54240241,761,761,761,761,0
|
|
20230706,151900,54240241,761,761,761,761,0
|
|
20230706,151800,54240241,761,761,761,761,3
|
|
20230706,151700,54237958,761,761,761,761,0
|
|
20230706,151600,54237958,761,760,761,756,6448
|
|
20230706,151500,49355702,761,761,761,761,1
|
|
20230706,151400,49354941,761,761,761,761,2
|
|
20230706,151300,49353419,760,760,760,760,3
|
|
20230706,151200,49351139,761,761,761,761,3
|
|
20230706,151100,49348856,760,760,760,760,1
|
|
20230706,151000,49348096,761,760,761,760,36
|
|
20230706,150900,49320735,762,762,762,762,1
|
|
20230706,150800,49319973,762,762,762,762,0
|
|
20230706,150700,49319973,762,762,762,762,0
|
|
20230706,150600,49319973,762,762,762,762,1
|
|
20230706,150500,49319211,760,760,760,760,0
|
|
20230706,150400,49319211,760,760,760,760,0
|
|
20230706,150300,49319211,760,760,760,760,1
|
|
20230706,150200,49318451,762,762,762,762,1
|
|
20230706,150100,49317689,762,762,762,762,0
|
|
20230706,150000,49317689,762,762,762,762,0
|
|
20230706,145900,49317689,762,762,762,762,0
|
|
20230706,145800,49317689,762,762,762,762,0
|
|
20230706,145700,49317689,762,762,762,762,0
|
|
20230706,145600,49317689,762,762,762,762,1
|
|
20230706,145500,49316927,760,760,760,760,1
|
|
20230706,145400,49316167,763,763,763,763,0
|
|
20230706,145300,49316167,763,763,763,763,23
|
|
20230706,145200,49298618,763,763,763,763,0
|
|
20230706,145100,49298618,763,763,763,763,0
|
|
20230706,145000,49298618,763,763,763,763,1
|
|
20230706,144900,49297855,759,759,759,759,0
|
|
20230706,144800,49297855,759,762,762,759,7
|
|
20230706,144700,49292536,762,762,762,762,3
|
|
20230706,144600,49290250,762,759,762,759,2801
|
|
20230706,144500,47164288,759,760,763,759,4806
|
|
20230706,144400,43516506,763,763,763,763,1
|
|
20230706,144300,43515743,763,763,763,763,0
|
|
20230706,144200,43515743,763,763,763,763,1
|
|
20230706,144100,43514980,763,763,763,763,0
|
|
20230706,144000,43514980,763,763,763,763,2
|
|
20230706,143900,43513454,760,760,760,760,0
|
|
20230706,143800,43513454,760,760,760,760,3
|
|
20230706,143700,43511174,763,763,763,763,0
|
|
20230706,143600,43511174,763,763,763,763,0
|
|
20230706,143500,43511174,763,763,763,763,0
|
|
20230706,143400,43511174,763,763,763,763,1
|
|
20230706,143300,43510411,763,763,763,763,2
|
|
20230706,143200,43508885,763,763,763,763,0
|
|
20230706,143100,43508885,763,763,763,763,0
|
|
20230706,143000,43508885,763,763,763,763,0
|
|
20230706,142900,43508885,763,763,763,763,0
|
|
20230706,142800,43508885,763,763,763,763,0
|
|
20230706,142700,43508885,763,763,763,763,0
|
|
20230706,142600,43508885,763,763,763,763,2
|
|
20230706,142500,43507359,763,763,763,763,0
|
|
20230706,142400,43507359,763,763,763,763,0
|
|
20230706,142300,43507359,763,763,763,763,0
|
|
20230706,142200,43507359,763,760,763,760,789
|
|
20230706,142100,42907713,760,759,760,759,3
|
|
20230706,142000,42905435,763,762,763,762,1042
|
|
20230706,141900,42110643,762,761,762,761,64
|
|
20230706,141800,42061892,761,759,761,759,5
|
|
20230706,141700,42058095,760,760,760,760,0
|
|
20230706,141600,42058095,760,760,760,760,80
|
|
20230706,141500,41997295,761,761,761,761,0
|
|
20230706,141400,41997295,761,761,761,761,0
|
|
20230706,141300,41997295,761,761,761,761,0
|
|
20230706,141200,41997295,761,761,761,761,0
|
|
20230706,141100,41997295,761,761,761,761,0
|
|
20230706,141000,41997295,761,761,761,761,0
|
|
20230706,140900,41997295,761,761,761,761,0
|
|
20230706,140800,41997295,761,761,761,761,2
|
|
20230706,140700,41995773,761,761,761,761,180
|
|
20230706,140600,41858793,761,761,761,761,0
|
|
20230706,140500,41858793,761,761,761,761,0
|
|
20230706,140400,41858793,761,761,761,761,0
|
|
20230706,140300,41858793,761,761,761,761,0
|
|
20230706,140200,41858793,761,761,761,761,0
|
|
20230706,140100,41858793,761,761,761,761,0
|
|
20230706,140000,41858793,761,761,761,761,0
|
|
20230706,135900,41858793,761,761,761,761,0
|
|
20230706,135800,41858793,761,761,761,761,0
|
|
20230706,135700,41858793,761,761,761,761,0
|
|
20230706,135600,41858793,761,761,761,761,0
|
|
20230706,135500,41858793,761,761,761,761,0
|
|
20230706,135400,41858793,761,761,761,761,0
|
|
20230706,135300,41858793,761,761,761,761,0
|
|
20230706,135200,41858793,761,761,761,761,0
|
|
20230706,135100,41858793,761,761,761,761,0
|
|
20230706,135000,41858793,761,761,761,761,0
|
|
20230706,134900,41858793,761,761,761,761,0
|
|
20230706,134800,41858793,761,761,761,761,2
|
|
20230706,134700,41857271,761,761,761,761,0
|
|
20230706,134600,41857271,761,761,761,761,0
|
|
20230706,134500,41857271,761,761,761,761,0
|
|
20230706,134400,41857271,761,761,761,761,4
|
|
20230706,134300,41854227,759,759,759,759,3
|
|
20230706,134200,41851950,761,761,761,761,0
|
|
20230706,134100,41851950,761,761,761,761,10
|
|
20230706,134000,41844340,761,761,761,761,11
|
|
20230706,133900,41835969,761,761,761,761,0
|
|
20230706,133800,41835969,761,761,761,761,0
|
|
20230706,133700,41835969,761,761,761,761,1
|
|
20230706,133600,41835208,759,759,759,759,0
|
|
20230706,133500,41835208,759,759,759,759,1
|
|
20230706,133400,41834449,760,760,760,760,0
|
|
20230706,133300,41834449,760,760,760,760,47
|
|
20230706,133200,41798729,761,761,761,761,0
|
|
20230706,133100,41798729,761,761,761,761,0
|
|
20230706,133000,41798729,761,761,761,761,2
|
|
20230706,132900,41797207,761,761,761,761,0
|
|
20230706,132800,41797207,761,761,761,761,0
|
|
20230706,132700,41797207,761,761,761,761,0
|
|
20230706,132600,41797207,761,761,761,761,0
|
|
20230706,132500,41797207,761,761,761,761,0
|
|
20230706,132400,41797207,761,761,761,761,0
|
|
20230706,132300,41797207,761,761,761,761,0
|
|
20230706,132200,41797207,761,761,761,761,0
|
|
20230706,132100,41797207,761,761,761,761,0
|
|
20230706,132000,41797207,761,761,761,761,1
|
|
20230706,131900,41796446,758,758,758,758,0
|
|
20230706,131800,41796446,758,761,761,758,9
|
|
20230706,131700,41789612,761,761,761,761,0
|
|
20230706,131600,41789612,761,761,761,761,0
|
|
20230706,131500,41789612,761,761,761,761,0
|
|
20230706,131400,41789612,761,761,761,761,0
|
|
20230706,131300,41789612,761,761,761,761,0
|
|
20230706,131200,41789612,761,761,761,761,1
|
|
20230706,131100,41788851,761,761,761,761,1
|
|
20230706,131000,41788090,760,760,760,760,3
|
|
20230706,130900,41785810,760,760,760,760,2
|
|
20230706,130800,41784290,759,759,759,759,4
|
|
20230706,130700,41781254,761,761,761,761,0
|
|
20230706,130600,41781254,761,761,761,761,1
|
|
20230706,130500,41780493,760,760,760,760,6
|
|
20230706,130400,41775933,760,760,760,760,1
|
|
20230706,130300,41775173,759,759,759,759,1532
|
|
20230706,130200,40612385,761,761,761,761,0
|
|
20230706,130100,40612385,761,761,761,761,0
|
|
20230706,130000,40612385,761,759,761,759,1037
|
|
20230706,125900,39825300,761,761,761,761,0
|
|
20230706,125800,39825300,761,761,761,761,0
|
|
20230706,125700,39825300,761,761,761,761,0
|
|
20230706,125600,39825300,761,761,761,761,0
|
|
20230706,125500,39825300,761,761,761,761,0
|
|
20230706,125400,39825300,761,761,761,761,0
|
|
20230706,125300,39825300,761,761,761,761,0
|
|
20230706,125200,39825300,761,761,761,761,0
|
|
20230706,125100,39825300,761,761,761,761,1140
|
|
20230706,125000,38957760,761,761,761,761,1
|
|
20230706,124900,38956999,761,761,761,761,0
|
|
20230706,124800,38956999,761,761,761,761,0
|
|
20230706,124700,38956999,761,761,761,761,0
|
|
20230706,124600,38956999,761,761,761,761,0
|
|
20230706,124500,38956999,761,761,761,761,0
|
|
20230706,124400,38956999,761,761,761,761,0
|
|
20230706,124300,38956999,761,761,761,761,0
|
|
20230706,124200,38956999,761,761,761,761,602
|
|
20230706,124100,38498877,762,762,762,762,0
|
|
20230706,124000,38498877,762,762,762,762,1
|
|
20230706,123900,38498115,761,761,761,761,1398
|
|
20230706,123800,37434237,761,761,761,761,0
|
|
20230706,123700,37434237,761,761,761,761,0
|
|
20230706,123600,37434237,761,761,761,761,0
|
|
20230706,123500,37434237,761,761,761,761,0
|
|
20230706,123400,37434237,761,761,761,761,1
|
|
20230706,123300,37433476,760,760,760,760,0
|
|
20230706,123200,37433476,760,760,760,760,0
|
|
20230706,123100,37433476,760,760,760,760,0
|
|
20230706,123000,37433476,760,760,760,760,0
|
|
20230706,122900,37433476,760,760,760,760,150
|
|
20230706,122800,37319476,762,762,762,762,0
|
|
20230706,122700,37319476,762,760,762,760,8
|
|
20230706,122600,37313394,762,762,762,762,0
|
|
20230706,122500,37313394,762,762,762,762,0
|
|
20230706,122400,37313394,762,762,762,762,0
|
|
20230706,122300,37313394,762,762,762,762,0
|
|
20230706,122200,37313394,762,762,762,762,0
|
|
20230706,122100,37313394,762,762,762,762,0
|
|
20230706,122000,37313394,762,762,762,762,0
|
|
20230706,121900,37313394,762,762,762,762,0
|
|
20230706,121800,37313394,762,762,762,762,0
|
|
20230706,121700,37313394,762,762,762,762,0
|
|
20230706,121600,37313394,762,762,762,762,0
|
|
20230706,121500,37313394,762,762,762,762,0
|
|
20230706,121400,37313394,762,762,762,762,0
|
|
20230706,121300,37313394,762,762,762,762,0
|
|
20230706,121200,37313394,762,760,762,760,3600
|
|
20230706,121100,34572376,760,760,760,760,0
|
|
20230706,121000,34572376,760,760,760,760,0
|
|
20230706,120900,34572376,760,760,760,760,0
|
|
20230706,120800,34572376,760,760,760,760,1
|
|
20230706,120700,34571616,759,759,759,759,0
|
|
20230706,120600,34571616,759,759,759,759,776
|
|
20230706,120500,33982632,759,758,759,758,6
|
|
20230706,120400,33978083,760,760,760,760,0
|
|
20230706,120300,33978083,760,760,760,760,0
|
|
20230706,120200,33978083,760,760,760,760,0
|
|
20230706,120100,33978083,760,760,760,760,0
|
|
20230706,120000,33978083,760,760,760,760,0
|
|
20230706,115900,33978083,760,760,760,760,0
|
|
20230706,115800,33978083,760,760,760,760,0
|
|
20230706,115700,33978083,760,755,760,755,2951
|
|
20230706,115600,31747427,755,755,755,755,11
|
|
20230706,115500,31739122,755,758,758,755,19685
|
|
20230706,115400,16864696,760,758,760,758,20
|
|
20230706,115300,16849534,758,758,758,758,0
|
|
20230706,115200,16849534,758,758,758,758,5
|
|
20230706,115100,16845744,760,760,760,760,2
|
|
20230706,115000,16844224,760,760,760,760,0
|
|
20230706,114900,16844224,760,760,760,760,1
|
|
20230706,114800,16843464,760,760,760,760,0
|
|
20230706,114700,16843464,760,760,760,760,3
|
|
20230706,114600,16841184,760,760,760,760,0
|
|
20230706,114500,16841184,760,760,760,760,0
|
|
20230706,114400,16841184,760,760,760,760,0
|
|
20230706,114300,16841184,760,760,760,760,0
|
|
20230706,114200,16841184,760,760,760,760,0
|
|
20230706,114100,16841184,760,760,760,760,0
|
|
20230706,114000,16841184,760,760,760,760,0
|
|
20230706,113900,16841184,760,760,760,760,1
|
|
20230706,113800,16840424,760,760,760,760,1
|
|
20230706,113700,16839664,757,757,757,757,0
|
|
20230706,113600,16839664,757,757,757,757,886
|
|
20230706,113500,16168962,760,757,760,757,5
|
|
20230706,113400,16165171,760,760,760,760,0
|
|
20230706,113300,16165171,760,760,760,760,9
|
|
20230706,113200,16158331,760,760,760,760,0
|
|
20230706,113100,16158331,760,760,760,760,0
|
|
20230706,113000,16158331,760,760,760,760,2
|
|
20230706,112900,16156811,760,760,760,760,0
|
|
20230706,112800,16156811,760,760,760,760,0
|
|
20230706,112700,16156811,760,760,760,760,0
|
|
20230706,112600,16156811,760,760,760,760,1
|
|
20230706,112500,16156051,760,760,760,760,0
|
|
20230706,112400,16156051,760,760,760,760,0
|
|
20230706,112300,16156051,760,760,760,760,0
|
|
20230706,112200,16156051,760,760,760,760,0
|
|
20230706,112100,16156051,760,760,760,760,3
|
|
20230706,112000,16153771,760,760,760,760,11
|
|
20230706,111900,16145411,760,760,760,760,0
|
|
20230706,111800,16145411,760,760,760,760,0
|
|
20230706,111700,16145411,760,760,760,760,0
|
|
20230706,111600,16145411,760,760,760,760,0
|
|
20230706,111500,16145411,760,760,760,760,0
|
|
20230706,111400,16145411,760,760,760,760,1
|
|
20230706,111300,16144651,760,760,760,760,0
|
|
20230706,111200,16144651,760,759,760,757,2608
|
|
20230706,111100,14165188,759,759,759,759,3
|
|
20230706,111000,14162911,758,758,758,758,0
|
|
20230706,110900,14162911,758,758,758,758,50
|
|
20230706,110800,14125011,758,758,758,758,0
|
|
20230706,110700,14125011,758,758,758,758,0
|
|
20230706,110600,14125011,758,758,758,758,200
|
|
20230706,110500,13973411,757,757,757,757,0
|
|
20230706,110400,13973411,757,757,757,757,4
|
|
20230706,110300,13970383,758,758,758,758,0
|
|
20230706,110200,13970383,758,758,758,758,0
|
|
20230706,110100,13970383,758,758,758,758,0
|
|
20230706,110000,13970383,758,759,759,758,948
|
|
20230706,105900,13251688,759,759,759,759,0
|
|
20230706,105800,13251688,759,759,759,759,0
|
|
20230706,105700,13251688,759,759,759,759,139
|
|
20230706,105600,13146187,759,759,759,759,3
|
|
20230706,105500,13143910,759,759,759,759,101
|
|
20230706,105400,13067251,759,759,759,759,0
|
|
20230706,105300,13067251,759,759,759,759,1
|
|
20230706,105200,13066492,758,758,758,758,0
|
|
20230706,105100,13066492,758,758,758,758,163
|
|
20230706,105000,12942938,758,758,758,758,5
|
|
20230706,104900,12939148,757,757,757,757,0
|
|
20230706,104800,12939148,757,757,757,757,0
|
|
20230706,104700,12939148,757,757,757,757,3
|
|
20230706,104600,12936877,758,758,758,758,0
|
|
20230706,104500,12936877,758,758,758,758,0
|
|
20230706,104400,12936877,758,758,758,758,0
|
|
20230706,104300,12936877,758,758,758,758,0
|
|
20230706,104200,12936877,758,758,758,758,3
|
|
20230706,104100,12934603,757,758,758,757,267
|
|
20230706,104000,12732341,759,759,759,759,10
|
|
20230706,103900,12724751,758,758,758,758,0
|
|
20230706,103800,12724751,758,758,758,758,0
|
|
20230706,103700,12724751,758,758,758,758,0
|
|
20230706,103600,12724751,758,758,758,758,3
|
|
20230706,103500,12722477,759,759,759,759,0
|
|
20230706,103400,12722477,759,759,759,759,0
|
|
20230706,103300,12722477,759,759,759,759,0
|
|
20230706,103200,12722477,759,759,759,759,0
|
|
20230706,103100,12722477,759,759,759,759,0
|
|
20230706,103000,12722477,759,759,759,759,2
|
|
20230706,102900,12720959,759,759,759,759,0
|
|
20230706,102800,12720959,759,759,759,759,0
|
|
20230706,102700,12720959,759,759,759,759,16
|
|
20230706,102600,12708815,759,759,759,759,0
|
|
20230706,102500,12708815,759,759,759,759,27
|
|
20230706,102400,12688322,759,759,759,759,0
|
|
20230706,102300,12688322,759,759,759,759,0
|
|
20230706,102200,12688322,759,759,759,759,0
|
|
20230706,102100,12688322,759,759,759,759,0
|
|
20230706,102000,12688322,759,759,759,759,20
|
|
20230706,101900,12673142,759,759,759,759,0
|
|
20230706,101800,12673142,759,759,759,759,1
|
|
20230706,101700,12672383,757,757,757,757,6
|
|
20230706,101600,12667841,759,759,759,759,0
|
|
20230706,101500,12667841,759,759,759,759,80
|
|
20230706,101400,12607121,759,759,759,759,0
|
|
20230706,101300,12607121,759,759,759,759,3
|
|
20230706,101200,12604844,759,759,759,759,0
|
|
20230706,101100,12604844,759,758,759,758,7
|
|
20230706,101000,12599535,760,760,760,760,0
|
|
20230706,100900,12599535,760,760,760,760,0
|
|
20230706,100800,12599535,760,760,760,760,0
|
|
20230706,100700,12599535,760,757,760,757,1237
|
|
20230706,100600,11663114,758,758,758,758,998
|
|
20230706,100500,10906630,758,758,758,758,1109
|
|
20230706,100400,10066008,760,758,760,758,7
|
|
20230706,100300,10060696,759,759,760,759,219
|
|
20230706,100200,9894471,761,761,761,761,0
|
|
20230706,100100,9894471,761,761,761,761,0
|
|
20230706,100000,9894471,761,761,761,761,0
|
|
20230706,095900,9894471,761,761,761,761,0
|
|
20230706,095800,9894471,761,761,761,761,0
|
|
20230706,095700,9894471,761,761,761,761,10
|
|
20230706,095600,9886861,761,761,761,761,3
|
|
20230706,095500,9884578,761,761,761,761,10
|
|
20230706,095400,9876968,761,761,761,761,201
|
|
20230706,095300,9724007,761,761,761,761,0
|
|
20230706,095200,9724007,761,761,761,761,0
|
|
20230706,095100,9724007,761,761,761,761,0
|
|
20230706,095000,9724007,761,761,761,761,1
|
|
20230706,094900,9723246,759,759,759,759,374
|
|
20230706,094800,9439380,759,759,759,759,318
|
|
20230706,094700,9198018,759,759,759,759,0
|
|
20230706,094600,9198018,759,759,759,759,0
|
|
20230706,094500,9198018,759,759,759,759,600
|
|
20230706,094400,8742618,759,759,759,759,1
|
|
20230706,094300,8741859,758,760,760,758,5500
|
|
20230706,094200,4569404,763,760,763,760,12
|
|
20230706,094100,4560281,760,760,760,760,2989
|
|
20230706,094000,2288641,764,764,764,764,1
|
|
20230706,093900,2287877,763,763,763,763,0
|
|
20230706,093800,2287877,763,763,763,763,5
|
|
20230706,093700,2284062,764,764,764,764,13
|
|
20230706,093600,2274130,764,763,764,762,40
|
|
20230706,093500,2243599,763,763,763,763,0
|
|
20230706,093400,2243599,763,763,763,763,0
|
|
20230706,093300,2243599,763,763,763,763,1
|
|
20230706,093200,2242836,760,760,760,760,2
|
|
20230706,093100,2241316,762,762,762,762,21
|
|
20230706,093000,2225314,761,761,761,761,0
|
|
20230706,092900,2225314,761,761,761,761,1
|
|
20230706,092800,2224553,761,761,761,760,109
|
|
20230706,092700,2141611,763,763,763,763,0
|
|
20230706,092600,2141611,763,763,763,763,3
|
|
20230706,092500,2139322,763,763,763,763,0
|
|
20230706,092400,2139322,763,763,763,763,10
|
|
20230706,092300,2131692,763,763,763,763,1
|
|
20230706,092200,2130929,760,760,760,760,3
|
|
20230706,092100,2128649,759,758,759,758,6
|
|
20230706,092000,2124099,759,759,759,759,0
|
|
20230706,091900,2124099,759,759,759,759,10
|
|
20230706,091800,2116509,760,760,760,760,4
|
|
20230706,091700,2113469,759,759,759,759,16
|
|
20230706,091600,2101325,760,760,760,760,0
|
|
20230706,091500,2101325,760,760,760,760,0
|
|
20230706,091400,2101325,760,760,760,760,2
|
|
20230706,091300,2099805,760,760,760,760,3
|
|
20230706,091200,2097525,759,759,759,759,0
|
|
20230706,091100,2097525,759,760,760,759,626
|
|
20230706,091000,1622374,760,760,760,760,0
|
|
20230706,090900,1622374,760,760,760,760,0
|
|
20230706,090800,1622374,760,762,762,760,43
|
|
20230706,090700,1589666,762,762,762,762,10
|
|
20230706,090600,1582046,763,764,765,763,1487
|
|
20230706,090500,447416,764,763,764,763,51
|
|
20230706,090400,408502,763,763,763,763,3
|
|
20230706,090300,406213,763,763,763,763,10
|
|
20230706,090200,398583,765,765,765,765,0
|
|
20230706,090100,398583,765,766,766,765,390
|
|
20230706,090000,100230,771,771,771,771,130
|