596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185300,55959020,755,755,755,755,216
|
|
20230707,185200,55959020,755,755,755,755,0
|
|
20230707,185100,55959020,755,755,755,755,0
|
|
20230707,185000,55959020,755,755,755,755,0
|
|
20230707,184900,55959020,755,755,755,755,0
|
|
20230707,184800,55959020,755,755,755,755,0
|
|
20230707,184700,55959020,755,755,755,755,0
|
|
20230707,184600,55959020,755,755,755,755,0
|
|
20230707,184500,55959020,755,755,755,755,0
|
|
20230707,184400,55959020,755,755,755,755,0
|
|
20230707,184300,55959020,755,755,755,755,0
|
|
20230707,184200,55959020,755,755,755,755,0
|
|
20230707,184100,55959020,755,755,755,755,0
|
|
20230707,184000,55959020,755,755,755,755,0
|
|
20230707,183900,55959020,755,755,755,755,0
|
|
20230707,183800,55959020,755,755,755,755,0
|
|
20230707,183700,55959020,755,755,755,755,0
|
|
20230707,183600,55959020,755,755,755,755,0
|
|
20230707,183500,55959020,755,755,755,755,0
|
|
20230707,183400,55959020,755,755,755,755,0
|
|
20230707,183300,55959020,755,755,755,755,0
|
|
20230707,183200,55959020,755,755,755,755,0
|
|
20230707,183100,55959020,755,755,755,755,0
|
|
20230707,183000,55959020,755,755,755,755,0
|
|
20230707,182900,55959020,755,755,755,755,0
|
|
20230707,182800,55959020,755,755,755,755,0
|
|
20230707,182700,55959020,755,755,755,755,0
|
|
20230707,182600,55959020,755,755,755,755,0
|
|
20230707,182500,55959020,755,755,755,755,0
|
|
20230707,182400,55959020,755,755,755,755,0
|
|
20230707,182300,55959020,755,755,755,755,216
|
|
20230707,182200,55959020,755,755,755,755,0
|
|
20230707,182100,55959020,755,755,755,755,0
|
|
20230707,182000,55959020,755,755,755,755,0
|
|
20230707,181900,55959020,755,755,755,755,0
|
|
20230707,181800,55959020,755,755,755,755,0
|
|
20230707,181700,55959020,755,755,755,755,0
|
|
20230707,181600,55959020,755,755,755,755,0
|
|
20230707,181500,55959020,755,755,755,755,0
|
|
20230707,181400,55959020,755,755,755,755,0
|
|
20230707,181300,55959020,755,755,755,755,0
|
|
20230707,181200,55959020,755,755,755,755,0
|
|
20230707,181100,55959020,755,755,755,755,0
|
|
20230707,181000,55959020,755,755,755,755,0
|
|
20230707,180900,55959020,755,755,755,755,0
|
|
20230707,180800,55959020,755,755,755,755,0
|
|
20230707,180700,55959020,755,755,755,755,0
|
|
20230707,180600,55959020,755,755,755,755,0
|
|
20230707,180500,55959020,755,755,755,755,0
|
|
20230707,180400,55959020,755,755,755,755,0
|
|
20230707,180300,55959020,755,755,755,755,0
|
|
20230707,180200,55959020,755,755,755,755,0
|
|
20230707,180100,55959020,755,755,755,755,0
|
|
20230707,180000,55959020,755,755,755,755,0
|
|
20230707,175900,55959020,755,755,755,755,0
|
|
20230707,175800,55959020,755,755,755,755,0
|
|
20230707,175700,55959020,755,755,755,755,0
|
|
20230707,175600,55959020,755,755,755,755,0
|
|
20230707,175500,55959020,755,755,755,755,0
|
|
20230707,175400,55959020,755,755,755,755,0
|
|
20230707,175300,55959020,755,755,755,755,216
|
|
20230707,175200,55959020,755,755,755,755,0
|
|
20230707,175100,55959020,755,755,755,755,0
|
|
20230707,175000,55959020,755,755,755,755,0
|
|
20230707,174900,55959020,755,755,755,755,0
|
|
20230707,174800,55959020,755,755,755,755,0
|
|
20230707,174700,55959020,755,755,755,755,0
|
|
20230707,174600,55959020,755,755,755,755,0
|
|
20230707,174500,55959020,755,755,755,755,0
|
|
20230707,174400,55959020,755,755,755,755,0
|
|
20230707,174300,55959020,755,755,755,755,0
|
|
20230707,174200,55959020,755,755,755,755,0
|
|
20230707,174100,55959020,755,755,755,755,0
|
|
20230707,174000,55959020,755,755,755,755,0
|
|
20230707,173900,55959020,755,755,755,755,0
|
|
20230707,173800,55959020,755,755,755,755,0
|
|
20230707,173700,55959020,755,755,755,755,0
|
|
20230707,173600,55959020,755,755,755,755,0
|
|
20230707,173500,55959020,755,755,755,755,0
|
|
20230707,173400,55959020,755,755,755,755,0
|
|
20230707,173300,55959020,755,755,755,755,0
|
|
20230707,173200,55959020,755,755,755,755,0
|
|
20230707,173100,55959020,755,755,755,755,0
|
|
20230707,173000,55959020,755,755,755,755,0
|
|
20230707,172900,55959020,755,755,755,755,0
|
|
20230707,172800,55959020,755,755,755,755,0
|
|
20230707,172700,55959020,755,755,755,755,0
|
|
20230707,172600,55959020,755,755,755,755,0
|
|
20230707,172500,55959020,755,755,755,755,0
|
|
20230707,172400,55959020,755,755,755,755,0
|
|
20230707,172300,55959020,755,755,755,755,216
|
|
20230707,172200,55959020,755,755,755,755,0
|
|
20230707,172100,55959020,755,755,755,755,0
|
|
20230707,172000,55959020,755,755,755,755,0
|
|
20230707,171900,55959020,755,755,755,755,0
|
|
20230707,171800,55959020,755,755,755,755,0
|
|
20230707,171700,55959020,755,755,755,755,0
|
|
20230707,171600,55959020,755,755,755,755,0
|
|
20230707,171500,55959020,755,755,755,755,0
|
|
20230707,171400,55959020,755,755,755,755,0
|
|
20230707,171300,55959020,755,755,755,755,0
|
|
20230707,171200,55959020,755,755,755,755,0
|
|
20230707,171100,55959020,755,755,755,755,0
|
|
20230707,171000,55959020,755,755,755,755,0
|
|
20230707,170900,55959020,755,755,755,755,0
|
|
20230707,170800,55959020,755,755,755,755,0
|
|
20230707,170700,55959020,755,755,755,755,0
|
|
20230707,170600,55959020,755,755,755,755,0
|
|
20230707,170500,55959020,755,755,755,755,0
|
|
20230707,170400,55959020,755,755,755,755,0
|
|
20230707,170300,55959020,755,755,755,755,0
|
|
20230707,170200,55959020,755,755,755,755,0
|
|
20230707,170100,55959020,755,755,755,755,0
|
|
20230707,170000,55959020,755,755,755,755,0
|
|
20230707,165900,55959020,755,755,755,755,0
|
|
20230707,165800,55959020,755,755,755,755,0
|
|
20230707,165700,55959020,755,755,755,755,0
|
|
20230707,165600,55959020,755,755,755,755,0
|
|
20230707,165500,55959020,755,755,755,755,0
|
|
20230707,165400,55959020,755,755,755,755,0
|
|
20230707,165300,55959020,755,755,755,755,216
|
|
20230707,165200,55959020,755,755,755,755,0
|
|
20230707,165100,55959020,755,755,755,755,0
|
|
20230707,165000,55959020,755,755,755,755,0
|
|
20230707,164900,55959020,755,755,755,755,0
|
|
20230707,164800,55959020,755,755,755,755,0
|
|
20230707,164700,55959020,755,755,755,755,0
|
|
20230707,164600,55959020,755,755,755,755,0
|
|
20230707,164500,55959020,755,755,755,755,0
|
|
20230707,164400,55959020,755,755,755,755,0
|
|
20230707,164300,55959020,755,755,755,755,0
|
|
20230707,164200,55959020,755,755,755,755,0
|
|
20230707,164100,55959020,755,755,755,755,0
|
|
20230707,164000,55959020,755,755,755,755,0
|
|
20230707,163900,55959020,755,755,755,755,0
|
|
20230707,163800,55959020,755,755,755,755,0
|
|
20230707,163700,55959020,755,755,755,755,0
|
|
20230707,163600,55959020,755,755,755,755,0
|
|
20230707,163500,55959020,755,755,755,755,0
|
|
20230707,163400,55959020,755,755,755,755,0
|
|
20230707,163300,55959020,755,755,755,755,0
|
|
20230707,163200,55959020,755,755,755,755,0
|
|
20230707,163100,55959020,755,755,755,755,0
|
|
20230707,163000,55959020,755,755,755,755,0
|
|
20230707,162900,55959020,755,755,755,755,0
|
|
20230707,162800,55959020,755,755,755,755,0
|
|
20230707,162700,55959020,755,755,755,755,0
|
|
20230707,162600,55959020,755,755,755,755,0
|
|
20230707,162500,55959020,755,755,755,755,0
|
|
20230707,162400,55959020,755,755,755,755,0
|
|
20230707,162300,55959020,755,755,755,755,216
|
|
20230707,162200,55959020,755,755,755,755,0
|
|
20230707,162100,55959020,755,755,755,755,0
|
|
20230707,162000,55959020,755,755,755,755,0
|
|
20230707,161900,55959020,755,755,755,755,0
|
|
20230707,161800,55959020,755,755,755,755,0
|
|
20230707,161700,55959020,755,755,755,755,0
|
|
20230707,161600,55959020,755,755,755,755,0
|
|
20230707,161500,55959020,755,755,755,755,0
|
|
20230707,161400,55959020,755,755,755,755,0
|
|
20230707,161300,55959020,755,755,755,755,0
|
|
20230707,161200,55959020,755,755,755,755,0
|
|
20230707,161100,55959020,755,755,755,755,0
|
|
20230707,161000,55959020,755,755,755,755,0
|
|
20230707,160900,55959020,755,755,755,755,0
|
|
20230707,160800,55959020,755,755,755,755,0
|
|
20230707,160700,55959020,755,755,755,755,0
|
|
20230707,160600,55959020,755,755,755,755,0
|
|
20230707,160500,55959020,755,755,755,755,0
|
|
20230707,160400,55959020,755,755,755,755,0
|
|
20230707,160300,55959020,755,755,755,755,0
|
|
20230707,160200,55959020,755,755,755,755,0
|
|
20230707,160100,55959020,755,755,755,755,0
|
|
20230707,160000,55959020,755,755,755,755,0
|
|
20230707,155900,55959020,755,755,755,755,0
|
|
20230707,155800,55959020,755,755,755,755,0
|
|
20230707,155700,55959020,755,755,755,755,0
|
|
20230707,155600,55959020,755,755,755,755,0
|
|
20230707,155500,55959020,755,755,755,755,0
|
|
20230707,155400,55959020,755,755,755,755,0
|
|
20230707,155300,55959020,755,755,755,755,216
|
|
20230707,155200,55959020,755,755,755,755,0
|
|
20230707,155100,55959020,755,755,755,755,0
|
|
20230707,155000,55959020,755,755,755,755,0
|
|
20230707,154900,55959020,755,755,755,755,0
|
|
20230707,154800,55959020,755,755,755,755,0
|
|
20230707,154700,55959020,755,755,755,755,0
|
|
20230707,154600,55959020,755,755,755,755,0
|
|
20230707,154500,55959020,755,755,755,755,0
|
|
20230707,154400,55959020,755,755,755,755,0
|
|
20230707,154300,55959020,755,755,755,755,0
|
|
20230707,154200,55959020,755,755,755,755,0
|
|
20230707,154100,55959020,755,755,755,755,0
|
|
20230707,154000,55959020,755,755,755,755,0
|
|
20230707,153900,55959020,755,755,755,755,0
|
|
20230707,153800,55959020,755,755,755,755,0
|
|
20230707,153700,55959020,755,755,755,755,0
|
|
20230707,153600,55959020,755,755,755,755,0
|
|
20230707,153500,55959020,755,755,755,755,0
|
|
20230707,153400,55959020,755,755,755,755,0
|
|
20230707,153300,55959020,755,755,755,755,0
|
|
20230707,153200,55959020,755,755,755,755,0
|
|
20230707,153100,55959020,755,755,755,755,0
|
|
20230707,153000,55959020,755,755,755,755,216
|
|
20230707,152900,55795940,755,755,755,755,0
|
|
20230707,152800,55795940,755,755,755,755,0
|
|
20230707,152700,55795940,755,755,755,755,0
|
|
20230707,152600,55795940,755,755,755,755,0
|
|
20230707,152500,55795940,755,755,755,755,0
|
|
20230707,152400,55795940,755,755,755,755,0
|
|
20230707,152300,55795940,755,755,755,755,0
|
|
20230707,152200,55795940,755,755,755,755,0
|
|
20230707,152100,55795940,755,755,755,755,0
|
|
20230707,152000,55795940,755,755,755,755,0
|
|
20230707,151900,55795940,755,750,755,750,315
|
|
20230707,151800,55559674,750,750,750,750,0
|
|
20230707,151700,55559674,750,747,750,746,736
|
|
20230707,151600,55010557,749,748,749,748,46
|
|
20230707,151500,54976148,747,747,747,747,46
|
|
20230707,151400,54941786,748,748,748,747,49
|
|
20230707,151300,54905181,747,747,747,747,47
|
|
20230707,151200,54870072,747,747,747,747,0
|
|
20230707,151100,54870072,747,747,747,747,46
|
|
20230707,151000,54835710,747,747,747,747,47
|
|
20230707,150900,54800601,747,747,747,747,13
|
|
20230707,150800,54790890,747,747,747,747,0
|
|
20230707,150700,54790890,747,747,747,747,47
|
|
20230707,150600,54755781,748,749,749,748,843
|
|
20230707,150500,54125212,748,748,748,748,47
|
|
20230707,150400,54090056,749,749,749,749,0
|
|
20230707,150300,54090056,749,749,750,749,3
|
|
20230707,150200,54087808,748,746,748,746,125
|
|
20230707,150100,53994437,746,746,746,746,47
|
|
20230707,150000,53959375,747,747,747,747,0
|
|
20230707,145900,53959375,747,746,747,746,48
|
|
20230707,145800,53923566,746,746,746,746,1047
|
|
20230707,145700,53142504,747,746,747,746,6698
|
|
20230707,145600,48145795,747,747,747,747,8
|
|
20230707,145500,48139819,747,747,747,747,825
|
|
20230707,145400,47523544,747,747,747,747,50
|
|
20230707,145300,47486194,747,746,747,746,93
|
|
20230707,145200,47416769,746,746,746,746,0
|
|
20230707,145100,47416769,746,746,746,746,51
|
|
20230707,145000,47378723,746,746,746,746,47
|
|
20230707,144900,47343661,748,748,748,748,0
|
|
20230707,144800,47343661,748,747,748,747,45
|
|
20230707,144700,47310044,746,747,747,746,50
|
|
20230707,144600,47272741,746,746,746,746,47
|
|
20230707,144500,47237679,746,746,746,746,1047
|
|
20230707,144400,46456617,747,747,747,747,0
|
|
20230707,144300,46456617,747,747,747,747,0
|
|
20230707,144200,46456617,747,746,747,746,90
|
|
20230707,144100,46389434,746,747,747,746,8
|
|
20230707,144000,46383462,748,748,748,748,0
|
|
20230707,143900,46383462,748,746,748,746,95
|
|
20230707,143800,46312543,746,746,746,746,2137
|
|
20230707,143700,44718341,746,746,746,746,5500
|
|
20230707,143600,40615341,746,746,746,746,2517
|
|
20230707,143500,38737659,746,746,746,746,47
|
|
20230707,143400,38702597,746,746,746,746,46
|
|
20230707,143300,38668281,746,746,746,746,47
|
|
20230707,143200,38633219,746,746,746,746,0
|
|
20230707,143100,38633219,746,746,746,746,47
|
|
20230707,143000,38598157,746,746,746,746,47
|
|
20230707,142900,38563095,747,747,747,747,11526
|
|
20230707,142800,29953173,747,747,747,747,0
|
|
20230707,142700,29953173,747,747,747,747,47
|
|
20230707,142600,29918064,747,747,747,747,47
|
|
20230707,142500,29882955,747,747,747,747,46
|
|
20230707,142400,29848593,747,747,747,747,2
|
|
20230707,142300,29847099,747,747,747,747,47
|
|
20230707,142200,29811990,748,748,748,748,2
|
|
20230707,142100,29810494,748,747,748,747,81
|
|
20230707,142000,29749953,748,748,748,748,6
|
|
20230707,141900,29745465,747,748,748,747,55
|
|
20230707,141800,29704378,747,747,747,747,47
|
|
20230707,141700,29669269,747,747,747,747,47
|
|
20230707,141600,29634160,747,747,747,747,0
|
|
20230707,141500,29634160,747,747,747,747,46
|
|
20230707,141400,29599798,747,747,747,747,47
|
|
20230707,141300,29564689,747,747,747,747,47
|
|
20230707,141200,29529580,748,748,748,748,1
|
|
20230707,141100,29528832,747,748,748,747,50
|
|
20230707,141000,29491479,747,747,747,747,47
|
|
20230707,140900,29456370,747,747,748,747,2077
|
|
20230707,140800,27904850,747,747,747,747,10
|
|
20230707,140700,27897380,749,749,749,749,0
|
|
20230707,140600,27897380,749,747,749,747,88
|
|
20230707,140500,27831601,747,747,747,747,94
|
|
20230707,140400,27761383,748,747,748,747,206
|
|
20230707,140300,27607495,747,749,749,747,49
|
|
20230707,140200,27570888,752,752,752,752,0
|
|
20230707,140100,27570888,752,752,752,752,0
|
|
20230707,140000,27570888,752,752,752,752,0
|
|
20230707,135900,27570888,752,748,752,748,86
|
|
20230707,135800,27506505,748,747,748,747,56
|
|
20230707,135700,27464669,747,748,748,747,47
|
|
20230707,135600,27429559,749,749,749,749,0
|
|
20230707,135500,27429559,749,749,749,749,4
|
|
20230707,135400,27426563,748,748,748,748,47
|
|
20230707,135300,27391407,749,747,749,747,177
|
|
20230707,135200,27259056,748,747,748,747,5
|
|
20230707,135100,27255319,747,748,748,747,60
|
|
20230707,135000,27210494,747,749,749,747,4
|
|
20230707,134900,27207504,749,749,749,749,0
|
|
20230707,134800,27207504,749,749,749,749,46
|
|
20230707,134700,27173050,750,749,750,748,1266
|
|
20230707,134600,26225956,748,748,748,748,48
|
|
20230707,134500,26190052,748,748,748,748,47
|
|
20230707,134400,26154896,748,748,748,748,0
|
|
20230707,134300,26154896,748,748,748,748,47
|
|
20230707,134200,26119740,749,748,749,748,48
|
|
20230707,134100,26083835,748,748,748,748,47
|
|
20230707,134000,26048679,748,748,748,748,0
|
|
20230707,133900,26048679,748,748,749,748,50
|
|
20230707,133800,26011278,748,748,748,748,46
|
|
20230707,133700,25976870,749,748,749,748,48
|
|
20230707,133600,25940965,749,749,749,749,1
|
|
20230707,133500,25940216,749,749,749,748,55
|
|
20230707,133400,25899068,748,748,748,748,47
|
|
20230707,133300,25863912,748,748,748,748,47
|
|
20230707,133200,25828756,748,748,748,748,0
|
|
20230707,133100,25828756,748,748,748,748,47
|
|
20230707,133000,25793600,748,748,748,748,47
|
|
20230707,132900,25758444,748,748,748,748,93
|
|
20230707,132800,25688880,749,749,749,749,1
|
|
20230707,132700,25688131,748,748,748,748,46
|
|
20230707,132600,25653723,750,750,750,750,37
|
|
20230707,132500,25625973,750,750,750,750,47
|
|
20230707,132400,25590723,750,750,750,750,0
|
|
20230707,132300,25590723,750,750,750,750,95
|
|
20230707,132200,25519473,750,750,750,750,0
|
|
20230707,132100,25519473,750,750,750,750,49
|
|
20230707,132000,25482723,750,750,750,750,0
|
|
20230707,131900,25482723,750,750,751,750,50
|
|
20230707,131800,25445222,752,750,752,750,52
|
|
20230707,131700,25406219,750,750,750,750,48
|
|
20230707,131600,25370219,750,750,750,750,3
|
|
20230707,131500,25367969,750,750,750,750,3
|
|
20230707,131400,25365719,750,750,750,750,42
|
|
20230707,131300,25334219,750,749,750,749,49
|
|
20230707,131200,25297516,749,749,749,749,0
|
|
20230707,131100,25297516,749,750,750,749,51
|
|
20230707,131000,25259316,749,749,749,749,80
|
|
20230707,130900,25199396,748,748,748,748,47
|
|
20230707,130800,25164240,749,749,749,749,1
|
|
20230707,130700,25163491,748,748,748,748,47
|
|
20230707,130600,25128335,749,749,749,749,12
|
|
20230707,130500,25119347,749,749,749,749,47
|
|
20230707,130400,25084144,749,749,749,749,47
|
|
20230707,130300,25048941,749,749,749,749,47
|
|
20230707,130200,25013738,750,749,750,749,47
|
|
20230707,130100,24978534,749,749,749,749,0
|
|
20230707,130000,24978534,749,749,749,749,47
|
|
20230707,125900,24943331,748,748,748,748,47
|
|
20230707,125800,24908175,749,749,749,749,0
|
|
20230707,125700,24908175,749,749,749,749,47
|
|
20230707,125600,24872972,750,749,750,749,48
|
|
20230707,125500,24837019,749,749,749,749,0
|
|
20230707,125400,24837019,749,749,749,749,92
|
|
20230707,125300,24768111,749,748,749,748,48
|
|
20230707,125200,24732206,748,748,748,748,0
|
|
20230707,125100,24732206,748,748,748,748,47
|
|
20230707,125000,24697050,750,750,750,750,0
|
|
20230707,124900,24697050,750,748,750,748,93
|
|
20230707,124800,24627439,749,749,749,749,2
|
|
20230707,124700,24625941,748,748,748,748,86
|
|
20230707,124600,24561613,751,751,751,751,0
|
|
20230707,124500,24561613,751,751,751,751,0
|
|
20230707,124400,24561613,751,750,751,750,46
|
|
20230707,124300,24527112,749,750,750,749,51
|
|
20230707,124200,24488909,751,751,751,751,0
|
|
20230707,124100,24488909,751,749,751,749,78
|
|
20230707,124000,24430459,750,750,750,750,1
|
|
20230707,123900,24429709,749,749,749,749,47
|
|
20230707,123800,24394506,749,749,749,749,47
|
|
20230707,123700,24359303,749,749,749,749,47
|
|
20230707,123600,24324100,750,750,750,750,1
|
|
20230707,123500,24323350,749,750,750,749,48
|
|
20230707,123400,24287397,749,749,749,749,47
|
|
20230707,123300,24252194,750,749,750,749,48
|
|
20230707,123200,24216241,750,750,750,750,1
|
|
20230707,123100,24215491,749,749,749,749,48
|
|
20230707,123000,24179539,749,750,750,749,48
|
|
20230707,122900,24143586,750,749,750,749,48
|
|
20230707,122800,24107633,749,749,749,749,0
|
|
20230707,122700,24107633,749,750,750,749,57
|
|
20230707,122600,24064935,749,749,749,749,47
|
|
20230707,122500,24029732,750,750,750,749,50
|
|
20230707,122400,23992279,749,749,749,749,0
|
|
20230707,122300,23992279,749,750,750,749,48
|
|
20230707,122200,23956326,749,749,749,749,46
|
|
20230707,122100,23921872,750,749,750,749,52
|
|
20230707,122000,23882919,749,749,749,749,0
|
|
20230707,121900,23882919,749,749,749,749,47
|
|
20230707,121800,23847716,751,750,751,750,47
|
|
20230707,121700,23812465,750,748,750,748,93
|
|
20230707,121600,23742852,748,748,748,748,47
|
|
20230707,121500,23707696,751,751,751,751,0
|
|
20230707,121400,23707696,751,752,752,748,53
|
|
20230707,121300,23668033,756,756,756,756,0
|
|
20230707,121200,23668033,756,756,756,756,0
|
|
20230707,121100,23668033,756,756,756,756,0
|
|
20230707,121000,23668033,756,749,756,749,92
|
|
20230707,120900,23599074,748,748,748,748,519
|
|
20230707,120800,23210862,748,748,748,748,0
|
|
20230707,120700,23210862,748,749,749,748,1500
|
|
20230707,120600,22088141,749,749,749,749,47
|
|
20230707,120500,22052938,750,749,750,749,95
|
|
20230707,120400,21981782,749,749,750,749,300
|
|
20230707,120300,21757081,749,749,749,749,1
|
|
20230707,120200,21756332,751,751,752,751,27
|
|
20230707,120100,21736054,752,752,752,751,51
|
|
20230707,120000,21697751,751,751,751,751,48
|
|
20230707,115900,21661703,752,752,752,752,1
|
|
20230707,115800,21660951,751,751,751,751,4
|
|
20230707,115700,21657947,751,751,751,751,4
|
|
20230707,115600,21654943,751,749,751,749,116
|
|
20230707,115500,21567947,750,750,750,750,1
|
|
20230707,115400,21567197,749,749,749,749,46
|
|
20230707,115300,21532743,749,749,749,749,47
|
|
20230707,115200,21497540,749,749,749,749,47
|
|
20230707,115100,21462337,750,750,750,750,3
|
|
20230707,115000,21460087,749,749,749,749,93
|
|
20230707,114900,21390430,750,750,750,750,29
|
|
20230707,114800,21368680,750,750,750,750,174
|
|
20230707,114700,21238180,750,750,750,750,0
|
|
20230707,114600,21238180,750,750,750,750,47
|
|
20230707,114500,21202930,756,756,756,756,0
|
|
20230707,114400,21202930,756,756,756,756,0
|
|
20230707,114300,21202930,756,756,756,756,0
|
|
20230707,114200,21202930,756,756,756,756,0
|
|
20230707,114100,21202930,756,749,756,749,96
|
|
20230707,114000,21130942,750,750,750,750,28
|
|
20230707,113900,21109942,750,750,750,750,0
|
|
20230707,113800,21109942,750,750,750,750,47
|
|
20230707,113700,21074692,750,750,750,750,47
|
|
20230707,113600,21039442,750,750,750,750,46
|
|
20230707,113500,21004942,750,750,750,750,0
|
|
20230707,113400,21004942,750,751,751,750,51
|
|
20230707,113300,20966688,750,750,750,750,50
|
|
20230707,113200,20929188,750,750,750,750,47
|
|
20230707,113100,20893938,750,750,750,750,0
|
|
20230707,113000,20893938,750,750,751,750,53
|
|
20230707,112900,20854185,751,750,751,750,206
|
|
20230707,112800,20699526,750,750,750,750,47
|
|
20230707,112700,20664276,750,750,750,750,47
|
|
20230707,112600,20629026,749,749,749,749,46
|
|
20230707,112500,20594572,749,749,749,749,47
|
|
20230707,112400,20559369,749,749,749,749,47
|
|
20230707,112300,20524166,749,749,749,749,867
|
|
20230707,112200,19874783,749,749,749,749,47
|
|
20230707,112100,19839580,750,750,750,750,0
|
|
20230707,112000,19839580,750,750,750,750,47
|
|
20230707,111900,19804330,750,750,750,750,47
|
|
20230707,111800,19769080,750,750,750,750,46
|
|
20230707,111700,19734580,750,750,750,750,47
|
|
20230707,111600,19699330,749,749,749,749,1
|
|
20230707,111500,19698581,750,750,750,749,373
|
|
20230707,111400,19418835,750,750,750,750,47
|
|
20230707,111300,19383585,750,749,750,749,8
|
|
20230707,111200,19377589,751,750,751,750,48
|
|
20230707,111100,19341588,750,750,750,750,47
|
|
20230707,111000,19306338,751,751,751,751,0
|
|
20230707,110900,19306338,751,749,751,749,93
|
|
20230707,110800,19236633,749,749,749,749,50
|
|
20230707,110700,19199183,749,749,749,749,0
|
|
20230707,110600,19199183,749,749,749,749,47
|
|
20230707,110500,19163980,749,749,749,749,93
|
|
20230707,110400,19094323,750,749,750,749,48
|
|
20230707,110300,19058370,751,751,751,751,0
|
|
20230707,110200,19058370,751,751,751,751,221
|
|
20230707,110100,18892399,750,750,750,750,47
|
|
20230707,110000,18857149,750,750,750,750,46
|
|
20230707,105900,18822649,751,751,751,751,1
|
|
20230707,105800,18821898,750,751,751,750,50
|
|
20230707,105700,18784395,750,750,750,750,47
|
|
20230707,105600,18749145,750,750,750,750,47
|
|
20230707,105500,18713895,750,750,750,750,2
|
|
20230707,105400,18712395,750,750,750,750,47
|
|
20230707,105300,18677145,750,750,751,750,216
|
|
20230707,105200,18515066,751,750,751,750,58
|
|
20230707,105100,18471561,750,750,750,750,0
|
|
20230707,105000,18471561,750,751,751,750,4737
|
|
20230707,104900,14914120,751,751,751,751,47
|
|
20230707,104800,14878823,751,752,752,751,73
|
|
20230707,104700,14823999,752,752,752,752,0
|
|
20230707,104600,14823999,752,752,752,752,0
|
|
20230707,104500,14823999,752,752,752,752,4
|
|
20230707,104400,14820991,753,753,753,753,3307
|
|
20230707,104300,12330820,754,754,754,754,2
|
|
20230707,104200,12329312,753,753,753,753,49
|
|
20230707,104100,12292415,753,753,753,753,46
|
|
20230707,104000,12257777,753,753,753,753,47
|
|
20230707,103900,12222386,753,753,753,753,0
|
|
20230707,103800,12222386,753,754,754,753,48
|
|
20230707,103700,12186241,754,753,754,753,48
|
|
20230707,103600,12150096,753,753,753,753,1047
|
|
20230707,103500,11361705,753,753,753,753,7
|
|
20230707,103400,11356434,753,754,754,753,51
|
|
20230707,103300,11318027,753,753,753,753,47
|
|
20230707,103200,11282636,753,753,753,753,46
|
|
20230707,103100,11247998,753,753,753,753,0
|
|
20230707,103000,11247998,753,754,754,753,59
|
|
20230707,102900,11203566,753,753,753,753,47
|
|
20230707,102800,11168175,754,753,754,753,5050
|
|
20230707,102700,7365522,753,753,753,753,0
|
|
20230707,102600,7365522,753,753,753,753,47
|
|
20230707,102500,7330131,754,754,754,753,52
|
|
20230707,102400,7290970,753,753,753,753,47
|
|
20230707,102300,7255579,753,753,753,753,0
|
|
20230707,102200,7255579,753,753,753,753,47
|
|
20230707,102100,7220188,753,753,753,753,46
|
|
20230707,102000,7185550,753,754,754,753,48
|
|
20230707,101900,7149405,753,753,753,753,0
|
|
20230707,101800,7149405,753,753,753,753,47
|
|
20230707,101700,7114014,753,753,753,753,47
|
|
20230707,101600,7078623,753,753,753,753,47
|
|
20230707,101500,7043232,753,753,753,753,0
|
|
20230707,101400,7043232,753,753,753,753,47
|
|
20230707,101300,7007841,753,753,753,753,47
|
|
20230707,101200,6972450,753,752,753,752,48
|
|
20230707,101100,6936308,753,753,753,753,47
|
|
20230707,101000,6900917,753,753,753,753,47
|
|
20230707,100900,6865526,752,752,752,752,47
|
|
20230707,100800,6830182,752,752,752,752,47
|
|
20230707,100700,6794838,752,752,752,752,0
|
|
20230707,100600,6794838,752,752,752,752,47
|
|
20230707,100500,6759494,753,752,753,752,447
|
|
20230707,100400,6422909,753,752,753,752,48
|
|
20230707,100300,6386812,752,752,752,752,0
|
|
20230707,100200,6386812,752,752,752,752,46
|
|
20230707,100100,6352220,753,753,753,753,0
|
|
20230707,100000,6352220,753,753,753,753,0
|
|
20230707,095900,6352220,753,753,753,753,7
|
|
20230707,095800,6346949,752,753,753,752,148
|
|
20230707,095700,6235552,753,752,753,752,48
|
|
20230707,095600,6199455,752,752,752,752,47
|
|
20230707,095500,6164111,752,752,752,752,0
|
|
20230707,095400,6164111,752,752,752,752,47
|
|
20230707,095300,6128767,752,752,752,752,46
|
|
20230707,095200,6094175,752,752,752,752,47
|
|
20230707,095100,6058831,752,752,752,752,1
|
|
20230707,095000,6058079,751,751,751,751,47
|
|
20230707,094900,6022782,751,751,751,751,47
|
|
20230707,094800,5987485,751,751,751,751,47
|
|
20230707,094700,5952188,751,751,751,751,0
|
|
20230707,094600,5952188,751,751,751,751,47
|
|
20230707,094500,5916891,751,751,751,751,47
|
|
20230707,094400,5881594,751,751,751,751,46
|
|
20230707,094300,5847048,751,751,751,751,0
|
|
20230707,094200,5847048,751,751,751,751,47
|
|
20230707,094100,5811751,752,752,752,751,93
|
|
20230707,094000,5741862,751,751,751,751,50
|
|
20230707,093900,5704312,751,751,751,751,0
|
|
20230707,093800,5704312,751,751,751,751,80
|
|
20230707,093700,5644232,751,753,753,751,541
|
|
20230707,093600,5237885,753,753,753,753,5
|
|
20230707,093500,5234120,754,753,754,753,16
|
|
20230707,093400,5222059,751,751,751,751,0
|
|
20230707,093300,5222059,751,751,751,751,47
|
|
20230707,093200,5186762,752,752,752,751,50
|
|
20230707,093100,5149209,751,751,751,751,0
|
|
20230707,093000,5149209,751,754,754,751,177
|
|
20230707,092900,5015898,753,753,753,753,0
|
|
20230707,092800,5015898,753,753,753,753,0
|
|
20230707,092700,5015898,753,753,753,753,0
|
|
20230707,092600,5015898,753,753,753,753,47
|
|
20230707,092500,4980507,754,753,754,753,4
|
|
20230707,092400,4977494,754,752,754,752,95
|
|
20230707,092300,4906005,753,753,753,753,0
|
|
20230707,092200,4906005,753,753,753,753,0
|
|
20230707,092100,4906005,753,753,754,753,72
|
|
20230707,092000,4851787,756,751,756,751,82
|
|
20230707,091900,4790089,752,750,752,750,500
|
|
20230707,091800,4414276,751,751,751,751,46
|
|
20230707,091700,4379730,750,751,751,750,813
|
|
20230707,091600,3769263,752,752,752,752,2424
|
|
20230707,091500,1946415,752,753,753,752,48
|
|
20230707,091400,1910317,752,753,753,752,95
|
|
20230707,091300,1838876,752,752,753,752,106
|
|
20230707,091200,1759154,753,752,753,752,49
|
|
20230707,091100,1722304,752,755,755,752,301
|
|
20230707,091000,1495691,754,754,755,754,236
|
|
20230707,090900,1317697,754,754,754,754,47
|
|
20230707,090800,1282259,754,754,755,754,99
|
|
20230707,090700,1207612,754,754,754,754,93
|
|
20230707,090600,1137490,755,755,755,755,41
|
|
20230707,090500,1106535,755,754,755,754,95
|
|
20230707,090400,1034904,755,754,755,754,96
|
|
20230707,090300,962518,754,755,755,754,50
|
|
20230707,090200,924815,754,753,754,753,100
|
|
20230707,090100,849462,753,753,753,753,94
|
|
20230707,090000,778680,756,756,756,756,1030
|