596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185300,60898591,754,754,754,754,510
|
|
20230710,185200,60898591,754,754,754,754,0
|
|
20230710,185100,60898591,754,754,754,754,0
|
|
20230710,185000,60898591,754,754,754,754,0
|
|
20230710,184900,60898591,754,754,754,754,0
|
|
20230710,184800,60898591,754,754,754,754,0
|
|
20230710,184700,60898591,754,754,754,754,0
|
|
20230710,184600,60898591,754,754,754,754,0
|
|
20230710,184500,60898591,754,754,754,754,0
|
|
20230710,184400,60898591,754,754,754,754,0
|
|
20230710,184300,60898591,754,754,754,754,0
|
|
20230710,184200,60898591,754,754,754,754,0
|
|
20230710,184100,60898591,754,754,754,754,0
|
|
20230710,184000,60898591,754,754,754,754,0
|
|
20230710,183900,60898591,754,754,754,754,0
|
|
20230710,183800,60898591,754,754,754,754,0
|
|
20230710,183700,60898591,754,754,754,754,0
|
|
20230710,183600,60898591,754,754,754,754,0
|
|
20230710,183500,60898591,754,754,754,754,0
|
|
20230710,183400,60898591,754,754,754,754,0
|
|
20230710,183300,60898591,754,754,754,754,0
|
|
20230710,183200,60898591,754,754,754,754,0
|
|
20230710,183100,60898591,754,754,754,754,0
|
|
20230710,183000,60898591,754,754,754,754,0
|
|
20230710,182900,60898591,754,754,754,754,0
|
|
20230710,182800,60898591,754,754,754,754,0
|
|
20230710,182700,60898591,754,754,754,754,0
|
|
20230710,182600,60898591,754,754,754,754,0
|
|
20230710,182500,60898591,754,754,754,754,0
|
|
20230710,182400,60898591,754,754,754,754,0
|
|
20230710,182300,60898591,754,754,754,754,510
|
|
20230710,182200,60898591,754,754,754,754,0
|
|
20230710,182100,60898591,754,754,754,754,0
|
|
20230710,182000,60898591,754,754,754,754,0
|
|
20230710,181900,60898591,754,754,754,754,0
|
|
20230710,181800,60898591,754,754,754,754,0
|
|
20230710,181700,60898591,754,754,754,754,0
|
|
20230710,181600,60898591,754,754,754,754,0
|
|
20230710,181500,60898591,754,754,754,754,0
|
|
20230710,181400,60898591,754,754,754,754,0
|
|
20230710,181300,60898591,754,754,754,754,0
|
|
20230710,181200,60898591,754,754,754,754,0
|
|
20230710,181100,60898591,754,754,754,754,0
|
|
20230710,181000,60898591,754,754,754,754,0
|
|
20230710,180900,60898591,754,754,754,754,0
|
|
20230710,180800,60898591,754,754,754,754,0
|
|
20230710,180700,60898591,754,754,754,754,0
|
|
20230710,180600,60898591,754,754,754,754,0
|
|
20230710,180500,60898591,754,754,754,754,0
|
|
20230710,180400,60898591,754,754,754,754,0
|
|
20230710,180300,60898591,754,754,754,754,0
|
|
20230710,180200,60898591,754,754,754,754,0
|
|
20230710,180100,60898591,754,754,754,754,0
|
|
20230710,180000,60898591,754,754,754,754,0
|
|
20230710,175900,60898591,754,754,754,754,0
|
|
20230710,175800,60898591,754,754,754,754,0
|
|
20230710,175700,60898591,754,754,754,754,0
|
|
20230710,175600,60898591,754,754,754,754,0
|
|
20230710,175500,60898591,754,754,754,754,0
|
|
20230710,175400,60898591,754,754,754,754,0
|
|
20230710,175300,60898591,754,754,754,754,510
|
|
20230710,175200,60898591,754,754,754,754,0
|
|
20230710,175100,60898591,754,754,754,754,0
|
|
20230710,175000,60898591,754,754,754,754,0
|
|
20230710,174900,60898591,754,754,754,754,0
|
|
20230710,174800,60898591,754,754,754,754,0
|
|
20230710,174700,60898591,754,754,754,754,0
|
|
20230710,174600,60898591,754,754,754,754,0
|
|
20230710,174500,60898591,754,754,754,754,0
|
|
20230710,174400,60898591,754,754,754,754,0
|
|
20230710,174300,60898591,754,754,754,754,0
|
|
20230710,174200,60898591,754,754,754,754,0
|
|
20230710,174100,60898591,754,754,754,754,0
|
|
20230710,174000,60898591,754,754,754,754,0
|
|
20230710,173900,60898591,754,754,754,754,0
|
|
20230710,173800,60898591,754,754,754,754,0
|
|
20230710,173700,60898591,754,754,754,754,0
|
|
20230710,173600,60898591,754,754,754,754,0
|
|
20230710,173500,60898591,754,754,754,754,0
|
|
20230710,173400,60898591,754,754,754,754,0
|
|
20230710,173300,60898591,754,754,754,754,0
|
|
20230710,173200,60898591,754,754,754,754,0
|
|
20230710,173100,60898591,754,754,754,754,0
|
|
20230710,173000,60898591,754,754,754,754,0
|
|
20230710,172900,60898591,754,754,754,754,0
|
|
20230710,172800,60898591,754,754,754,754,0
|
|
20230710,172700,60898591,754,754,754,754,0
|
|
20230710,172600,60898591,754,754,754,754,0
|
|
20230710,172500,60898591,754,754,754,754,0
|
|
20230710,172400,60898591,754,754,754,754,0
|
|
20230710,172300,60898591,754,754,754,754,510
|
|
20230710,172200,60898591,754,754,754,754,0
|
|
20230710,172100,60898591,754,754,754,754,0
|
|
20230710,172000,60898591,754,754,754,754,0
|
|
20230710,171900,60898591,754,754,754,754,0
|
|
20230710,171800,60898591,754,754,754,754,0
|
|
20230710,171700,60898591,754,754,754,754,0
|
|
20230710,171600,60898591,754,754,754,754,0
|
|
20230710,171500,60898591,754,754,754,754,0
|
|
20230710,171400,60898591,754,754,754,754,0
|
|
20230710,171300,60898591,754,754,754,754,0
|
|
20230710,171200,60898591,754,754,754,754,0
|
|
20230710,171100,60898591,754,754,754,754,0
|
|
20230710,171000,60898591,754,754,754,754,0
|
|
20230710,170900,60898591,754,754,754,754,0
|
|
20230710,170800,60898591,754,754,754,754,0
|
|
20230710,170700,60898591,754,754,754,754,0
|
|
20230710,170600,60898591,754,754,754,754,0
|
|
20230710,170500,60898591,754,754,754,754,0
|
|
20230710,170400,60898591,754,754,754,754,0
|
|
20230710,170300,60898591,754,754,754,754,0
|
|
20230710,170200,60898591,754,754,754,754,0
|
|
20230710,170100,60898591,754,754,754,754,0
|
|
20230710,170000,60898591,754,754,754,754,0
|
|
20230710,165900,60898591,754,754,754,754,0
|
|
20230710,165800,60898591,754,754,754,754,0
|
|
20230710,165700,60898591,754,754,754,754,0
|
|
20230710,165600,60898591,754,754,754,754,0
|
|
20230710,165500,60898591,754,754,754,754,0
|
|
20230710,165400,60898591,754,754,754,754,0
|
|
20230710,165300,60898591,754,754,754,754,510
|
|
20230710,165200,60898591,754,754,754,754,0
|
|
20230710,165100,60898591,754,754,754,754,0
|
|
20230710,165000,60898591,754,754,754,754,0
|
|
20230710,164900,60898591,754,754,754,754,0
|
|
20230710,164800,60898591,754,754,754,754,0
|
|
20230710,164700,60898591,754,754,754,754,0
|
|
20230710,164600,60898591,754,754,754,754,0
|
|
20230710,164500,60898591,754,754,754,754,0
|
|
20230710,164400,60898591,754,754,754,754,0
|
|
20230710,164300,60898591,754,754,754,754,0
|
|
20230710,164200,60898591,754,754,754,754,0
|
|
20230710,164100,60898591,754,754,754,754,0
|
|
20230710,164000,60898591,754,754,754,754,0
|
|
20230710,163900,60898591,754,754,754,754,0
|
|
20230710,163800,60898591,754,754,754,754,0
|
|
20230710,163700,60898591,754,754,754,754,0
|
|
20230710,163600,60898591,754,754,754,754,0
|
|
20230710,163500,60898591,754,754,754,754,0
|
|
20230710,163400,60898591,754,754,754,754,0
|
|
20230710,163300,60898591,754,754,754,754,0
|
|
20230710,163200,60898591,754,754,754,754,0
|
|
20230710,163100,60898591,754,754,754,754,0
|
|
20230710,163000,60898591,754,754,754,754,0
|
|
20230710,162900,60898591,754,754,754,754,0
|
|
20230710,162800,60898591,754,754,754,754,0
|
|
20230710,162700,60898591,754,754,754,754,0
|
|
20230710,162600,60898591,754,754,754,754,0
|
|
20230710,162500,60898591,754,754,754,754,0
|
|
20230710,162400,60898591,754,754,754,754,0
|
|
20230710,162300,60898591,754,754,754,754,510
|
|
20230710,162200,60898591,754,754,754,754,0
|
|
20230710,162100,60898591,754,754,754,754,0
|
|
20230710,162000,60898591,754,754,754,754,0
|
|
20230710,161900,60898591,754,754,754,754,0
|
|
20230710,161800,60898591,754,754,754,754,0
|
|
20230710,161700,60898591,754,754,754,754,0
|
|
20230710,161600,60898591,754,754,754,754,0
|
|
20230710,161500,60898591,754,754,754,754,0
|
|
20230710,161400,60898591,754,754,754,754,0
|
|
20230710,161300,60898591,754,754,754,754,0
|
|
20230710,161200,60898591,754,754,754,754,0
|
|
20230710,161100,60898591,754,754,754,754,0
|
|
20230710,161000,60898591,754,754,754,754,0
|
|
20230710,160900,60898591,754,754,754,754,0
|
|
20230710,160800,60898591,754,754,754,754,0
|
|
20230710,160700,60898591,754,754,754,754,0
|
|
20230710,160600,60898591,754,754,754,754,0
|
|
20230710,160500,60898591,754,754,754,754,0
|
|
20230710,160400,60898591,754,754,754,754,0
|
|
20230710,160300,60898591,754,754,754,754,0
|
|
20230710,160200,60898591,754,754,754,754,0
|
|
20230710,160100,60898591,754,754,754,754,0
|
|
20230710,160000,60898591,754,754,754,754,0
|
|
20230710,155900,60898591,754,754,754,754,0
|
|
20230710,155800,60898591,754,754,754,754,0
|
|
20230710,155700,60898591,754,754,754,754,0
|
|
20230710,155600,60898591,754,754,754,754,0
|
|
20230710,155500,60898591,754,754,754,754,0
|
|
20230710,155400,60898591,754,754,754,754,0
|
|
20230710,155300,60898591,754,754,754,754,510
|
|
20230710,155200,60898591,754,754,754,754,0
|
|
20230710,155100,60898591,754,754,754,754,0
|
|
20230710,155000,60898591,754,754,754,754,0
|
|
20230710,154900,60898591,754,754,754,754,0
|
|
20230710,154800,60898591,754,754,754,754,0
|
|
20230710,154700,60898591,754,754,754,754,0
|
|
20230710,154600,60898591,754,754,754,754,0
|
|
20230710,154500,60898591,754,754,754,754,0
|
|
20230710,154400,60898591,754,754,754,754,0
|
|
20230710,154300,60898591,754,754,754,754,0
|
|
20230710,154200,60898591,754,754,754,754,0
|
|
20230710,154100,60898591,754,754,754,754,0
|
|
20230710,154000,60898591,754,754,754,754,0
|
|
20230710,153900,60898591,754,754,754,754,0
|
|
20230710,153800,60898591,754,754,754,754,0
|
|
20230710,153700,60898591,754,754,754,754,0
|
|
20230710,153600,60898591,754,754,754,754,0
|
|
20230710,153500,60898591,754,754,754,754,0
|
|
20230710,153400,60898591,754,754,754,754,0
|
|
20230710,153300,60898591,754,754,754,754,0
|
|
20230710,153200,60898591,754,754,754,754,0
|
|
20230710,153100,60898591,754,754,754,754,0
|
|
20230710,153000,60898591,754,754,754,754,510
|
|
20230710,152900,60514051,755,755,755,755,0
|
|
20230710,152800,60514051,755,755,755,755,0
|
|
20230710,152700,60514051,755,755,755,755,0
|
|
20230710,152600,60514051,755,755,755,755,0
|
|
20230710,152500,60514051,755,755,755,755,0
|
|
20230710,152400,60514051,755,755,755,755,0
|
|
20230710,152300,60514051,755,755,755,755,0
|
|
20230710,152200,60514051,755,755,755,755,0
|
|
20230710,152100,60514051,755,755,755,755,0
|
|
20230710,152000,60514051,755,755,755,755,0
|
|
20230710,151900,60514051,755,753,755,753,1172
|
|
20230710,151800,59631532,753,750,753,750,491
|
|
20230710,151700,59263277,751,751,751,751,0
|
|
20230710,151600,59263277,751,751,751,751,0
|
|
20230710,151500,59263277,751,751,751,751,1
|
|
20230710,151400,59262526,752,752,752,752,5
|
|
20230710,151300,59258766,749,749,749,749,0
|
|
20230710,151200,59258766,749,749,749,749,71
|
|
20230710,151100,59205587,752,752,752,752,0
|
|
20230710,151000,59205587,752,752,752,752,0
|
|
20230710,150900,59205587,752,752,752,752,0
|
|
20230710,150800,59205587,752,752,752,752,0
|
|
20230710,150700,59205587,752,752,752,752,0
|
|
20230710,150600,59205587,752,752,752,752,0
|
|
20230710,150500,59205587,752,752,752,752,5
|
|
20230710,150400,59201827,749,749,749,749,1335
|
|
20230710,150300,58201912,753,753,753,753,0
|
|
20230710,150200,58201912,753,753,753,753,0
|
|
20230710,150100,58201912,753,753,753,753,0
|
|
20230710,150000,58201912,753,753,753,753,0
|
|
20230710,145900,58201912,753,753,753,753,0
|
|
20230710,145800,58201912,753,753,753,753,0
|
|
20230710,145700,58201912,753,753,753,753,0
|
|
20230710,145600,58201912,753,753,753,753,0
|
|
20230710,145500,58201912,753,753,753,753,0
|
|
20230710,145400,58201912,753,753,753,753,0
|
|
20230710,145300,58201912,753,753,753,753,0
|
|
20230710,145200,58201912,753,753,753,753,0
|
|
20230710,145100,58201912,753,753,753,753,1
|
|
20230710,145000,58201159,753,753,753,753,0
|
|
20230710,144900,58201159,753,753,753,753,0
|
|
20230710,144800,58201159,753,753,753,753,0
|
|
20230710,144700,58201159,753,753,753,753,2
|
|
20230710,144600,58199653,753,753,753,753,0
|
|
20230710,144500,58199653,753,753,753,753,0
|
|
20230710,144400,58199653,753,753,753,753,0
|
|
20230710,144300,58199653,753,753,753,753,0
|
|
20230710,144200,58199653,753,753,753,753,0
|
|
20230710,144100,58199653,753,753,753,753,0
|
|
20230710,144000,58199653,753,753,753,753,0
|
|
20230710,143900,58199653,753,753,753,753,0
|
|
20230710,143800,58199653,753,753,753,753,0
|
|
20230710,143700,58199653,753,753,753,753,0
|
|
20230710,143600,58199653,753,753,753,753,0
|
|
20230710,143500,58199653,753,753,753,753,0
|
|
20230710,143400,58199653,753,753,753,753,0
|
|
20230710,143300,58199653,753,753,753,753,0
|
|
20230710,143200,58199653,753,753,753,753,0
|
|
20230710,143100,58199653,753,749,753,749,1901
|
|
20230710,143000,56775800,753,753,753,753,0
|
|
20230710,142900,56775800,753,753,753,748,702
|
|
20230710,142800,56250694,747,751,751,747,15000
|
|
20230710,142700,45012938,753,753,753,753,0
|
|
20230710,142600,45012938,753,753,753,753,0
|
|
20230710,142500,45012938,753,753,753,753,0
|
|
20230710,142400,45012938,753,753,753,753,0
|
|
20230710,142300,45012938,753,753,753,753,0
|
|
20230710,142200,45012938,753,752,753,752,330
|
|
20230710,142100,44764773,752,752,752,752,0
|
|
20230710,142000,44764773,752,752,752,752,0
|
|
20230710,141900,44764773,752,752,752,752,0
|
|
20230710,141800,44764773,752,751,752,751,2088
|
|
20230710,141700,43194685,751,751,751,751,0
|
|
20230710,141600,43194685,751,751,751,751,0
|
|
20230710,141500,43194685,751,751,751,751,0
|
|
20230710,141400,43194685,751,751,751,751,0
|
|
20230710,141300,43194685,751,751,751,751,0
|
|
20230710,141200,43194685,751,751,751,751,0
|
|
20230710,141100,43194685,751,751,751,751,0
|
|
20230710,141000,43194685,751,751,751,751,0
|
|
20230710,140900,43194685,751,751,751,751,0
|
|
20230710,140800,43194685,751,751,751,751,300
|
|
20230710,140700,42969385,751,749,751,749,601
|
|
20230710,140600,42519234,751,751,751,751,0
|
|
20230710,140500,42519234,751,751,751,751,0
|
|
20230710,140400,42519234,751,751,751,751,600
|
|
20230710,140300,42068634,751,751,751,751,10
|
|
20230710,140200,42061124,749,749,749,749,0
|
|
20230710,140100,42061124,749,749,749,749,0
|
|
20230710,140000,42061124,749,749,749,749,3300
|
|
20230710,135900,39589424,751,751,751,751,0
|
|
20230710,135800,39589424,751,751,751,751,0
|
|
20230710,135700,39589424,751,751,751,751,0
|
|
20230710,135600,39589424,751,751,751,751,1000
|
|
20230710,135500,38838424,751,751,751,751,0
|
|
20230710,135400,38838424,751,751,751,751,0
|
|
20230710,135300,38838424,751,751,751,751,0
|
|
20230710,135200,38838424,751,751,751,751,0
|
|
20230710,135100,38838424,751,751,751,751,0
|
|
20230710,135000,38838424,751,751,751,751,1
|
|
20230710,134900,38837673,751,751,751,751,0
|
|
20230710,134800,38837673,751,751,751,751,0
|
|
20230710,134700,38837673,751,751,751,751,0
|
|
20230710,134600,38837673,751,751,751,751,0
|
|
20230710,134500,38837673,751,751,751,751,0
|
|
20230710,134400,38837673,751,751,751,751,0
|
|
20230710,134300,38837673,751,751,751,751,0
|
|
20230710,134200,38837673,751,751,751,751,0
|
|
20230710,134100,38837673,751,751,751,751,0
|
|
20230710,134000,38837673,751,751,751,751,0
|
|
20230710,133900,38837673,751,751,751,751,0
|
|
20230710,133800,38837673,751,751,751,751,0
|
|
20230710,133700,38837673,751,751,751,751,1
|
|
20230710,133600,38836922,749,750,750,749,3333
|
|
20230710,133500,36338005,752,752,752,752,0
|
|
20230710,133400,36338005,752,752,752,752,0
|
|
20230710,133300,36338005,752,752,752,752,0
|
|
20230710,133200,36338005,752,752,752,752,0
|
|
20230710,133100,36338005,752,752,752,752,0
|
|
20230710,133000,36338005,752,752,752,752,0
|
|
20230710,132900,36338005,752,752,752,752,0
|
|
20230710,132800,36338005,752,752,752,752,0
|
|
20230710,132700,36338005,752,752,752,752,0
|
|
20230710,132600,36338005,752,752,752,752,0
|
|
20230710,132500,36338005,752,752,752,752,0
|
|
20230710,132400,36338005,752,752,752,752,0
|
|
20230710,132300,36338005,752,752,752,752,0
|
|
20230710,132200,36338005,752,752,752,752,0
|
|
20230710,132100,36338005,752,752,752,752,0
|
|
20230710,132000,36338005,752,751,752,751,3711
|
|
20230710,131900,33551043,751,751,751,751,0
|
|
20230710,131800,33551043,751,751,751,751,0
|
|
20230710,131700,33551043,751,751,751,751,0
|
|
20230710,131600,33551043,751,751,751,751,0
|
|
20230710,131500,33551043,751,751,751,751,0
|
|
20230710,131400,33551043,751,751,751,751,1
|
|
20230710,131300,33550292,751,751,751,751,1
|
|
20230710,131200,33549541,751,751,751,751,0
|
|
20230710,131100,33549541,751,751,751,751,0
|
|
20230710,131000,33549541,751,751,751,751,0
|
|
20230710,130900,33549541,751,751,751,751,0
|
|
20230710,130800,33549541,751,751,751,751,0
|
|
20230710,130700,33549541,751,751,751,751,0
|
|
20230710,130600,33549541,751,751,751,751,0
|
|
20230710,130500,33549541,751,751,751,751,0
|
|
20230710,130400,33549541,751,751,751,751,0
|
|
20230710,130300,33549541,751,751,751,751,0
|
|
20230710,130200,33549541,751,751,751,751,0
|
|
20230710,130100,33549541,751,751,751,751,0
|
|
20230710,130000,33549541,751,751,751,751,34
|
|
20230710,125900,33524007,751,751,751,751,0
|
|
20230710,125800,33524007,751,751,751,751,0
|
|
20230710,125700,33524007,751,751,751,751,0
|
|
20230710,125600,33524007,751,751,751,751,2000
|
|
20230710,125500,32022007,751,751,751,751,3000
|
|
20230710,125400,29769007,751,751,751,751,0
|
|
20230710,125300,29769007,751,750,751,750,13
|
|
20230710,125200,29759256,750,750,750,750,0
|
|
20230710,125100,29759256,750,750,750,750,0
|
|
20230710,125000,29759256,750,750,750,750,0
|
|
20230710,124900,29759256,750,750,750,750,0
|
|
20230710,124800,29759256,750,750,750,750,0
|
|
20230710,124700,29759256,750,750,750,750,0
|
|
20230710,124600,29759256,750,750,750,750,950
|
|
20230710,124500,29046756,750,750,750,750,1
|
|
20230710,124400,29046006,750,750,750,750,0
|
|
20230710,124300,29046006,750,750,750,750,0
|
|
20230710,124200,29046006,750,750,750,750,0
|
|
20230710,124100,29046006,750,750,750,750,0
|
|
20230710,124000,29046006,750,750,750,750,0
|
|
20230710,123900,29046006,750,750,750,750,0
|
|
20230710,123800,29046006,750,750,750,750,0
|
|
20230710,123700,29046006,750,750,750,750,43
|
|
20230710,123600,29013756,750,750,750,750,0
|
|
20230710,123500,29013756,750,750,750,750,356
|
|
20230710,123400,28746756,750,750,750,750,0
|
|
20230710,123300,28746756,750,750,750,750,0
|
|
20230710,123200,28746756,750,750,750,750,0
|
|
20230710,123100,28746756,750,750,750,750,50
|
|
20230710,123000,28709256,750,750,750,750,0
|
|
20230710,122900,28709256,750,750,750,750,0
|
|
20230710,122800,28709256,750,750,750,750,0
|
|
20230710,122700,28709256,750,750,750,750,5
|
|
20230710,122600,28705506,750,750,750,750,90
|
|
20230710,122500,28638006,750,750,750,750,500
|
|
20230710,122400,28263006,751,751,751,751,14
|
|
20230710,122300,28252492,751,751,751,751,0
|
|
20230710,122200,28252492,751,751,751,751,0
|
|
20230710,122100,28252492,751,751,751,751,0
|
|
20230710,122000,28252492,751,751,751,751,0
|
|
20230710,121900,28252492,751,751,751,751,1
|
|
20230710,121800,28251741,750,750,750,750,0
|
|
20230710,121700,28251741,750,750,750,750,0
|
|
20230710,121600,28251741,750,750,750,750,0
|
|
20230710,121500,28251741,750,750,750,750,49
|
|
20230710,121400,28214991,750,750,750,750,0
|
|
20230710,121300,28214991,750,750,750,750,0
|
|
20230710,121200,28214991,750,750,750,750,1
|
|
20230710,121100,28214241,749,749,749,749,10
|
|
20230710,121000,28206751,750,750,750,750,220
|
|
20230710,120900,28041751,750,750,750,750,0
|
|
20230710,120800,28041751,750,750,750,750,0
|
|
20230710,120700,28041751,750,750,750,750,1
|
|
20230710,120600,28041001,750,750,750,750,0
|
|
20230710,120500,28041001,750,750,750,750,0
|
|
20230710,120400,28041001,750,750,750,750,0
|
|
20230710,120300,28041001,750,750,750,750,3600
|
|
20230710,120200,25341001,750,750,750,750,0
|
|
20230710,120100,25341001,750,750,750,750,0
|
|
20230710,120000,25341001,750,750,750,750,0
|
|
20230710,115900,25341001,750,750,750,750,0
|
|
20230710,115800,25341001,750,750,750,750,0
|
|
20230710,115700,25341001,750,750,750,750,0
|
|
20230710,115600,25341001,750,750,750,750,0
|
|
20230710,115500,25341001,750,750,750,750,0
|
|
20230710,115400,25341001,750,750,750,750,0
|
|
20230710,115300,25341001,750,750,750,750,0
|
|
20230710,115200,25341001,750,750,750,750,0
|
|
20230710,115100,25341001,750,750,750,750,0
|
|
20230710,115000,25341001,750,750,750,750,0
|
|
20230710,114900,25341001,750,750,750,750,0
|
|
20230710,114800,25341001,750,749,750,749,9
|
|
20230710,114700,25334259,749,749,749,749,1000
|
|
20230710,114600,24585259,749,749,749,749,1001
|
|
20230710,114500,23835510,748,748,748,748,0
|
|
20230710,114400,23835510,748,748,748,748,0
|
|
20230710,114300,23835510,748,748,748,748,1000
|
|
20230710,114200,23087510,748,748,748,748,0
|
|
20230710,114100,23087510,748,748,748,748,0
|
|
20230710,114000,23087510,748,748,748,748,0
|
|
20230710,113900,23087510,748,748,748,748,0
|
|
20230710,113800,23087510,748,748,748,748,0
|
|
20230710,113700,23087510,748,748,748,748,1
|
|
20230710,113600,23086762,749,749,749,749,0
|
|
20230710,113500,23086762,749,749,749,749,8
|
|
20230710,113400,23080770,750,750,750,750,0
|
|
20230710,113300,23080770,750,750,750,750,0
|
|
20230710,113200,23080770,750,750,750,750,0
|
|
20230710,113100,23080770,750,750,750,750,10
|
|
20230710,113000,23073270,749,749,749,749,0
|
|
20230710,112900,23073270,749,749,749,749,0
|
|
20230710,112800,23073270,749,749,749,749,0
|
|
20230710,112700,23073270,749,749,749,749,900
|
|
20230710,112600,22399170,749,749,749,749,0
|
|
20230710,112500,22399170,749,749,749,749,0
|
|
20230710,112400,22399170,749,749,749,749,1592
|
|
20230710,112300,21206762,749,749,749,749,0
|
|
20230710,112200,21206762,749,749,749,749,0
|
|
20230710,112100,21206762,749,749,749,749,0
|
|
20230710,112000,21206762,749,749,749,749,0
|
|
20230710,111900,21206762,749,749,749,749,0
|
|
20230710,111800,21206762,749,749,749,749,60
|
|
20230710,111700,21161822,749,749,749,749,0
|
|
20230710,111600,21161822,749,749,749,749,0
|
|
20230710,111500,21161822,749,749,749,749,0
|
|
20230710,111400,21161822,749,749,749,749,0
|
|
20230710,111300,21161822,749,749,749,749,0
|
|
20230710,111200,21161822,749,749,749,749,0
|
|
20230710,111100,21161822,749,749,749,749,2
|
|
20230710,111000,21160324,749,749,749,749,0
|
|
20230710,110900,21160324,749,749,749,749,0
|
|
20230710,110800,21160324,749,749,749,749,0
|
|
20230710,110700,21160324,749,749,749,749,0
|
|
20230710,110600,21160324,749,749,749,749,0
|
|
20230710,110500,21160324,749,749,749,749,0
|
|
20230710,110400,21160324,749,749,749,749,0
|
|
20230710,110300,21160324,749,749,749,749,0
|
|
20230710,110200,21160324,749,749,749,749,0
|
|
20230710,110100,21160324,749,749,749,749,0
|
|
20230710,110000,21160324,749,749,749,749,0
|
|
20230710,105900,21160324,749,749,749,749,0
|
|
20230710,105800,21160324,749,749,749,749,0
|
|
20230710,105700,21160324,749,749,749,749,347
|
|
20230710,105600,20900421,749,749,749,749,0
|
|
20230710,105500,20900421,749,749,749,749,1008
|
|
20230710,105400,20145429,749,749,749,749,0
|
|
20230710,105300,20145429,749,749,749,749,1
|
|
20230710,105200,20144680,748,748,748,748,0
|
|
20230710,105100,20144680,748,748,748,748,0
|
|
20230710,105000,20144680,748,748,748,748,1
|
|
20230710,104900,20143932,749,749,749,749,3070
|
|
20230710,104800,17844502,751,751,751,751,0
|
|
20230710,104700,17844502,751,751,751,751,0
|
|
20230710,104600,17844502,751,751,751,751,0
|
|
20230710,104500,17844502,751,751,751,751,0
|
|
20230710,104400,17844502,751,751,751,751,0
|
|
20230710,104300,17844502,751,751,751,751,0
|
|
20230710,104200,17844502,751,751,751,751,0
|
|
20230710,104100,17844502,751,751,751,751,0
|
|
20230710,104000,17844502,751,751,751,751,0
|
|
20230710,103900,17844502,751,751,751,751,0
|
|
20230710,103800,17844502,751,751,751,751,0
|
|
20230710,103700,17844502,751,751,751,751,0
|
|
20230710,103600,17844502,751,751,751,751,0
|
|
20230710,103500,17844502,751,751,751,751,0
|
|
20230710,103400,17844502,751,751,751,751,0
|
|
20230710,103300,17844502,751,751,751,751,0
|
|
20230710,103200,17844502,751,751,751,751,0
|
|
20230710,103100,17844502,751,751,751,751,0
|
|
20230710,103000,17844502,751,751,751,751,0
|
|
20230710,102900,17844502,751,751,751,751,0
|
|
20230710,102800,17844502,751,751,751,751,0
|
|
20230710,102700,17844502,751,751,751,751,0
|
|
20230710,102600,17844502,751,751,751,751,0
|
|
20230710,102500,17844502,751,751,751,751,0
|
|
20230710,102400,17844502,751,751,751,751,0
|
|
20230710,102300,17844502,751,751,751,751,0
|
|
20230710,102200,17844502,751,751,751,751,0
|
|
20230710,102100,17844502,751,751,751,751,0
|
|
20230710,102000,17844502,751,751,751,751,0
|
|
20230710,101900,17844502,751,751,751,751,0
|
|
20230710,101800,17844502,751,751,751,751,0
|
|
20230710,101700,17844502,751,751,751,751,1
|
|
20230710,101600,17843751,751,751,751,751,0
|
|
20230710,101500,17843751,751,751,751,751,0
|
|
20230710,101400,17843751,751,751,751,751,0
|
|
20230710,101300,17843751,751,751,751,751,0
|
|
20230710,101200,17843751,751,751,751,751,0
|
|
20230710,101100,17843751,751,751,751,751,0
|
|
20230710,101000,17843751,751,751,751,751,0
|
|
20230710,100900,17843751,751,751,751,751,1
|
|
20230710,100800,17843000,750,750,750,750,0
|
|
20230710,100700,17843000,750,750,750,750,0
|
|
20230710,100600,17843000,750,750,750,750,0
|
|
20230710,100500,17843000,750,750,750,750,1
|
|
20230710,100400,17842250,751,751,751,751,0
|
|
20230710,100300,17842250,751,751,751,751,0
|
|
20230710,100200,17842250,751,751,751,751,0
|
|
20230710,100100,17842250,751,751,751,751,0
|
|
20230710,100000,17842250,751,751,751,751,0
|
|
20230710,095900,17842250,751,751,751,751,0
|
|
20230710,095800,17842250,751,749,751,749,2501
|
|
20230710,095700,15965509,750,750,750,750,40
|
|
20230710,095600,15935509,750,750,750,750,1
|
|
20230710,095500,15934759,747,750,750,747,2200
|
|
20230710,095400,14289259,750,750,750,750,0
|
|
20230710,095300,14289259,750,750,750,750,0
|
|
20230710,095200,14289259,750,750,750,750,0
|
|
20230710,095100,14289259,750,750,750,750,0
|
|
20230710,095000,14289259,750,750,750,750,0
|
|
20230710,094900,14289259,750,750,750,750,0
|
|
20230710,094800,14289259,750,750,750,750,0
|
|
20230710,094700,14289259,750,750,750,750,0
|
|
20230710,094600,14289259,750,750,750,750,0
|
|
20230710,094500,14289259,750,747,750,747,4000
|
|
20230710,094400,11293526,747,747,747,747,0
|
|
20230710,094300,11293526,747,747,747,747,0
|
|
20230710,094200,11293526,747,747,747,747,0
|
|
20230710,094100,11293526,747,747,747,747,0
|
|
20230710,094000,11293526,747,747,747,747,20
|
|
20230710,093900,11278586,747,747,747,747,13
|
|
20230710,093800,11268875,747,747,747,747,11
|
|
20230710,093700,11260658,747,746,747,746,57
|
|
20230710,093600,11218099,746,746,746,746,130
|
|
20230710,093500,11121119,747,747,747,747,1
|
|
20230710,093400,11120372,747,747,747,747,1000
|
|
20230710,093300,10373372,747,747,747,747,0
|
|
20230710,093200,10373372,747,747,747,747,0
|
|
20230710,093100,10373372,747,747,747,747,20
|
|
20230710,093000,10358432,745,745,745,745,0
|
|
20230710,092900,10358432,745,745,745,745,1000
|
|
20230710,092800,9613432,747,747,747,747,1
|
|
20230710,092700,9612685,745,745,745,745,0
|
|
20230710,092600,9612685,745,745,745,745,0
|
|
20230710,092500,9612685,745,745,745,745,0
|
|
20230710,092400,9612685,745,745,745,745,0
|
|
20230710,092300,9612685,745,745,745,745,1150
|
|
20230710,092200,8755935,745,745,745,745,400
|
|
20230710,092100,8457935,745,744,745,744,1051
|
|
20230710,092000,7674990,745,746,746,744,7462
|
|
20230710,091900,2114948,748,748,748,748,21
|
|
20230710,091800,2099240,749,749,749,749,0
|
|
20230710,091700,2099240,749,749,749,749,0
|
|
20230710,091600,2099240,749,749,749,749,0
|
|
20230710,091500,2099240,749,749,749,749,0
|
|
20230710,091400,2099240,749,749,749,749,1
|
|
20230710,091300,2098491,750,750,750,750,0
|
|
20230710,091200,2098491,750,750,750,750,0
|
|
20230710,091100,2098491,750,750,750,750,1000
|
|
20230710,091000,1348491,750,750,750,750,1
|
|
20230710,090900,1347741,747,747,747,747,0
|
|
20230710,090800,1347741,747,747,747,747,81
|
|
20230710,090700,1287234,747,747,747,747,519
|
|
20230710,090600,899541,746,749,749,746,1185
|
|
20230710,090500,14250,750,750,750,750,0
|
|
20230710,090400,14250,750,750,750,750,0
|
|
20230710,090300,14250,750,750,750,750,0
|
|
20230710,090200,14250,750,750,750,750,0
|
|
20230710,090100,14250,750,750,750,750,0
|
|
20230710,090000,14250,750,750,750,750,19
|