596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185300,57186062,757,757,757,757,247
|
|
20230711,185200,57186062,757,757,757,757,0
|
|
20230711,185100,57186062,757,757,757,757,0
|
|
20230711,185000,57186062,757,757,757,757,0
|
|
20230711,184900,57186062,757,757,757,757,0
|
|
20230711,184800,57186062,757,757,757,757,0
|
|
20230711,184700,57186062,757,757,757,757,0
|
|
20230711,184600,57186062,757,757,757,757,0
|
|
20230711,184500,57186062,757,757,757,757,0
|
|
20230711,184400,57186062,757,757,757,757,0
|
|
20230711,184300,57186062,757,757,757,757,0
|
|
20230711,184200,57186062,757,757,757,757,0
|
|
20230711,184100,57186062,757,757,757,757,0
|
|
20230711,184000,57186062,757,757,757,757,0
|
|
20230711,183900,57186062,757,757,757,757,0
|
|
20230711,183800,57186062,757,757,757,757,0
|
|
20230711,183700,57186062,757,757,757,757,0
|
|
20230711,183600,57186062,757,757,757,757,0
|
|
20230711,183500,57186062,757,757,757,757,0
|
|
20230711,183400,57186062,757,757,757,757,0
|
|
20230711,183300,57186062,757,757,757,757,0
|
|
20230711,183200,57186062,757,757,757,757,0
|
|
20230711,183100,57186062,757,757,757,757,0
|
|
20230711,183000,57186062,757,757,757,757,0
|
|
20230711,182900,57186062,757,757,757,757,0
|
|
20230711,182800,57186062,757,757,757,757,0
|
|
20230711,182700,57186062,757,757,757,757,0
|
|
20230711,182600,57186062,757,757,757,757,0
|
|
20230711,182500,57186062,757,757,757,757,0
|
|
20230711,182400,57186062,757,757,757,757,0
|
|
20230711,182300,57186062,757,757,757,757,247
|
|
20230711,182200,57186062,757,757,757,757,0
|
|
20230711,182100,57186062,757,757,757,757,0
|
|
20230711,182000,57186062,757,757,757,757,0
|
|
20230711,181900,57186062,757,757,757,757,0
|
|
20230711,181800,57186062,757,757,757,757,0
|
|
20230711,181700,57186062,757,757,757,757,0
|
|
20230711,181600,57186062,757,757,757,757,0
|
|
20230711,181500,57186062,757,757,757,757,0
|
|
20230711,181400,57186062,757,757,757,757,0
|
|
20230711,181300,57186062,757,757,757,757,0
|
|
20230711,181200,57186062,757,757,757,757,0
|
|
20230711,181100,57186062,757,757,757,757,0
|
|
20230711,181000,57186062,757,757,757,757,0
|
|
20230711,180900,57186062,757,757,757,757,0
|
|
20230711,180800,57186062,757,757,757,757,0
|
|
20230711,180700,57186062,757,757,757,757,0
|
|
20230711,180600,57186062,757,757,757,757,0
|
|
20230711,180500,57186062,757,757,757,757,0
|
|
20230711,180400,57186062,757,757,757,757,0
|
|
20230711,180300,57186062,757,757,757,757,0
|
|
20230711,180200,57186062,757,757,757,757,0
|
|
20230711,180100,57186062,757,757,757,757,0
|
|
20230711,180000,57186062,757,757,757,757,0
|
|
20230711,175900,57186062,757,757,757,757,0
|
|
20230711,175800,57186062,757,757,757,757,0
|
|
20230711,175700,57186062,757,757,757,757,0
|
|
20230711,175600,57186062,757,757,757,757,0
|
|
20230711,175500,57186062,757,757,757,757,0
|
|
20230711,175400,57186062,757,757,757,757,0
|
|
20230711,175300,57186062,757,757,757,757,247
|
|
20230711,175200,57186062,757,757,757,757,0
|
|
20230711,175100,57186062,757,757,757,757,0
|
|
20230711,175000,57186062,757,757,757,757,0
|
|
20230711,174900,57186062,757,757,757,757,0
|
|
20230711,174800,57186062,757,757,757,757,0
|
|
20230711,174700,57186062,757,757,757,757,0
|
|
20230711,174600,57186062,757,757,757,757,0
|
|
20230711,174500,57186062,757,757,757,757,0
|
|
20230711,174400,57186062,757,757,757,757,0
|
|
20230711,174300,57186062,757,757,757,757,0
|
|
20230711,174200,57186062,757,757,757,757,0
|
|
20230711,174100,57186062,757,757,757,757,0
|
|
20230711,174000,57186062,757,757,757,757,0
|
|
20230711,173900,57186062,757,757,757,757,0
|
|
20230711,173800,57186062,757,757,757,757,0
|
|
20230711,173700,57186062,757,757,757,757,0
|
|
20230711,173600,57186062,757,757,757,757,0
|
|
20230711,173500,57186062,757,757,757,757,0
|
|
20230711,173400,57186062,757,757,757,757,0
|
|
20230711,173300,57186062,757,757,757,757,0
|
|
20230711,173200,57186062,757,757,757,757,0
|
|
20230711,173100,57186062,757,757,757,757,0
|
|
20230711,173000,57186062,757,757,757,757,0
|
|
20230711,172900,57186062,757,757,757,757,0
|
|
20230711,172800,57186062,757,757,757,757,0
|
|
20230711,172700,57186062,757,757,757,757,0
|
|
20230711,172600,57186062,757,757,757,757,0
|
|
20230711,172500,57186062,757,757,757,757,0
|
|
20230711,172400,57186062,757,757,757,757,0
|
|
20230711,172300,57186062,757,757,757,757,247
|
|
20230711,172200,57186062,757,757,757,757,0
|
|
20230711,172100,57186062,757,757,757,757,0
|
|
20230711,172000,57186062,757,757,757,757,0
|
|
20230711,171900,57186062,757,757,757,757,0
|
|
20230711,171800,57186062,757,757,757,757,0
|
|
20230711,171700,57186062,757,757,757,757,0
|
|
20230711,171600,57186062,757,757,757,757,0
|
|
20230711,171500,57186062,757,757,757,757,0
|
|
20230711,171400,57186062,757,757,757,757,0
|
|
20230711,171300,57186062,757,757,757,757,0
|
|
20230711,171200,57186062,757,757,757,757,0
|
|
20230711,171100,57186062,757,757,757,757,0
|
|
20230711,171000,57186062,757,757,757,757,0
|
|
20230711,170900,57186062,757,757,757,757,0
|
|
20230711,170800,57186062,757,757,757,757,0
|
|
20230711,170700,57186062,757,757,757,757,0
|
|
20230711,170600,57186062,757,757,757,757,0
|
|
20230711,170500,57186062,757,757,757,757,0
|
|
20230711,170400,57186062,757,757,757,757,0
|
|
20230711,170300,57186062,757,757,757,757,0
|
|
20230711,170200,57186062,757,757,757,757,0
|
|
20230711,170100,57186062,757,757,757,757,0
|
|
20230711,170000,57186062,757,757,757,757,0
|
|
20230711,165900,57186062,757,757,757,757,0
|
|
20230711,165800,57186062,757,757,757,757,0
|
|
20230711,165700,57186062,757,757,757,757,0
|
|
20230711,165600,57186062,757,757,757,757,0
|
|
20230711,165500,57186062,757,757,757,757,0
|
|
20230711,165400,57186062,757,757,757,757,0
|
|
20230711,165300,57186062,757,757,757,757,247
|
|
20230711,165200,57186062,757,757,757,757,0
|
|
20230711,165100,57186062,757,757,757,757,0
|
|
20230711,165000,57186062,757,757,757,757,0
|
|
20230711,164900,57186062,757,757,757,757,0
|
|
20230711,164800,57186062,757,757,757,757,0
|
|
20230711,164700,57186062,757,757,757,757,0
|
|
20230711,164600,57186062,757,757,757,757,0
|
|
20230711,164500,57186062,757,757,757,757,0
|
|
20230711,164400,57186062,757,757,757,757,0
|
|
20230711,164300,57186062,757,757,757,757,0
|
|
20230711,164200,57186062,757,757,757,757,0
|
|
20230711,164100,57186062,757,757,757,757,0
|
|
20230711,164000,57186062,757,757,757,757,0
|
|
20230711,163900,57186062,757,757,757,757,0
|
|
20230711,163800,57186062,757,757,757,757,0
|
|
20230711,163700,57186062,757,757,757,757,0
|
|
20230711,163600,57186062,757,757,757,757,0
|
|
20230711,163500,57186062,757,757,757,757,0
|
|
20230711,163400,57186062,757,757,757,757,0
|
|
20230711,163300,57186062,757,757,757,757,0
|
|
20230711,163200,57186062,757,757,757,757,0
|
|
20230711,163100,57186062,757,757,757,757,0
|
|
20230711,163000,57186062,757,757,757,757,0
|
|
20230711,162900,57186062,757,757,757,757,0
|
|
20230711,162800,57186062,757,757,757,757,0
|
|
20230711,162700,57186062,757,757,757,757,0
|
|
20230711,162600,57186062,757,757,757,757,0
|
|
20230711,162500,57186062,757,757,757,757,0
|
|
20230711,162400,57186062,757,757,757,757,0
|
|
20230711,162300,57186062,757,757,757,757,247
|
|
20230711,162200,57186062,757,757,757,757,0
|
|
20230711,162100,57186062,757,757,757,757,0
|
|
20230711,162000,57186062,757,757,757,757,0
|
|
20230711,161900,57186062,757,757,757,757,0
|
|
20230711,161800,57186062,757,757,757,757,0
|
|
20230711,161700,57186062,757,757,757,757,0
|
|
20230711,161600,57186062,757,757,757,757,0
|
|
20230711,161500,57186062,757,757,757,757,0
|
|
20230711,161400,57186062,757,757,757,757,0
|
|
20230711,161300,57186062,757,757,757,757,0
|
|
20230711,161200,57186062,757,757,757,757,0
|
|
20230711,161100,57186062,757,757,757,757,0
|
|
20230711,161000,57186062,757,757,757,757,0
|
|
20230711,160900,57186062,757,757,757,757,0
|
|
20230711,160800,57186062,757,757,757,757,0
|
|
20230711,160700,57186062,757,757,757,757,0
|
|
20230711,160600,57186062,757,757,757,757,0
|
|
20230711,160500,57186062,757,757,757,757,0
|
|
20230711,160400,57186062,757,757,757,757,0
|
|
20230711,160300,57186062,757,757,757,757,0
|
|
20230711,160200,57186062,757,757,757,757,0
|
|
20230711,160100,57186062,757,757,757,757,0
|
|
20230711,160000,57186062,757,757,757,757,0
|
|
20230711,155900,57186062,757,757,757,757,0
|
|
20230711,155800,57186062,757,757,757,757,0
|
|
20230711,155700,57186062,757,757,757,757,0
|
|
20230711,155600,57186062,757,757,757,757,0
|
|
20230711,155500,57186062,757,757,757,757,0
|
|
20230711,155400,57186062,757,757,757,757,0
|
|
20230711,155300,57186062,757,757,757,757,247
|
|
20230711,155200,57186062,757,757,757,757,0
|
|
20230711,155100,57186062,757,757,757,757,0
|
|
20230711,155000,57186062,757,757,757,757,0
|
|
20230711,154900,57186062,757,757,757,757,0
|
|
20230711,154800,57186062,757,757,757,757,0
|
|
20230711,154700,57186062,757,757,757,757,0
|
|
20230711,154600,57186062,757,757,757,757,0
|
|
20230711,154500,57186062,757,757,757,757,0
|
|
20230711,154400,57186062,757,757,757,757,0
|
|
20230711,154300,57186062,757,757,757,757,0
|
|
20230711,154200,57186062,757,757,757,757,0
|
|
20230711,154100,57186062,757,757,757,757,0
|
|
20230711,154000,57186062,757,757,757,757,0
|
|
20230711,153900,57186062,757,757,757,757,0
|
|
20230711,153800,57186062,757,757,757,757,0
|
|
20230711,153700,57186062,757,757,757,757,0
|
|
20230711,153600,57186062,757,757,757,757,0
|
|
20230711,153500,57186062,757,757,757,757,0
|
|
20230711,153400,57186062,757,757,757,757,0
|
|
20230711,153300,57186062,757,757,757,757,0
|
|
20230711,153200,57186062,757,757,757,757,0
|
|
20230711,153100,57186062,757,757,757,757,0
|
|
20230711,153000,57186062,757,757,757,757,247
|
|
20230711,152900,56999083,757,757,757,757,0
|
|
20230711,152800,56999083,757,757,757,757,0
|
|
20230711,152700,56999083,757,757,757,757,0
|
|
20230711,152600,56999083,757,757,757,757,0
|
|
20230711,152500,56999083,757,757,757,757,0
|
|
20230711,152400,56999083,757,757,757,757,0
|
|
20230711,152300,56999083,757,757,757,757,0
|
|
20230711,152200,56999083,757,757,757,757,0
|
|
20230711,152100,56999083,757,757,757,757,0
|
|
20230711,152000,56999083,757,757,757,757,0
|
|
20230711,151900,56999083,757,757,757,757,50
|
|
20230711,151800,56961233,757,757,757,757,175
|
|
20230711,151700,56828758,757,756,757,756,583
|
|
20230711,151600,56387872,757,757,757,757,10
|
|
20230711,151500,56380302,757,757,757,757,0
|
|
20230711,151400,56380302,757,757,757,757,0
|
|
20230711,151300,56380302,757,757,757,757,0
|
|
20230711,151200,56380302,757,757,757,757,0
|
|
20230711,151100,56380302,757,757,757,757,0
|
|
20230711,151000,56380302,757,757,757,757,1000
|
|
20230711,150900,55623302,757,756,757,756,370
|
|
20230711,150800,55343576,757,757,757,757,0
|
|
20230711,150700,55343576,757,757,757,757,534
|
|
20230711,150600,54939338,757,757,757,757,29
|
|
20230711,150500,54917385,757,757,757,757,0
|
|
20230711,150400,54917385,757,756,757,756,97
|
|
20230711,150300,54844052,756,756,756,756,0
|
|
20230711,150200,54844052,756,756,756,756,1500
|
|
20230711,150100,53710052,756,756,756,756,8
|
|
20230711,150000,53704004,756,756,756,756,26
|
|
20230711,145900,53684348,756,756,756,756,0
|
|
20230711,145800,53684348,756,756,756,756,0
|
|
20230711,145700,53684348,756,756,756,756,0
|
|
20230711,145600,53684348,756,756,756,756,1
|
|
20230711,145500,53683592,756,756,756,756,1
|
|
20230711,145400,53682836,755,755,755,755,1
|
|
20230711,145300,53682081,756,756,756,756,0
|
|
20230711,145200,53682081,756,754,756,754,12
|
|
20230711,145100,53673011,756,756,756,756,1
|
|
20230711,145000,53672255,753,756,756,753,6
|
|
20230711,144900,53667722,753,757,757,753,14
|
|
20230711,144800,53657138,757,757,757,757,0
|
|
20230711,144700,53657138,757,757,757,757,0
|
|
20230711,144600,53657138,757,757,757,757,11
|
|
20230711,144500,53648811,757,757,757,757,0
|
|
20230711,144400,53648811,757,757,757,757,37
|
|
20230711,144300,53620802,757,757,757,757,0
|
|
20230711,144200,53620802,757,757,757,757,0
|
|
20230711,144100,53620802,757,757,757,757,124
|
|
20230711,144000,53526934,757,757,757,757,0
|
|
20230711,143900,53526934,757,757,757,757,413
|
|
20230711,143800,53214293,757,757,757,757,0
|
|
20230711,143700,53214293,757,757,757,757,0
|
|
20230711,143600,53214293,757,757,757,757,438
|
|
20230711,143500,52882727,757,757,757,757,0
|
|
20230711,143400,52882727,757,757,757,757,438
|
|
20230711,143300,52551161,757,757,757,757,0
|
|
20230711,143200,52551161,757,757,757,757,0
|
|
20230711,143100,52551161,757,757,757,757,437
|
|
20230711,143000,52220352,757,757,757,757,0
|
|
20230711,142900,52220352,757,757,757,757,0
|
|
20230711,142800,52220352,757,757,757,757,443
|
|
20230711,142700,51885001,756,756,756,756,0
|
|
20230711,142600,51885001,756,757,757,756,938
|
|
20230711,142500,51175435,757,757,757,757,0
|
|
20230711,142400,51175435,757,757,757,757,0
|
|
20230711,142300,51175435,757,757,757,757,438
|
|
20230711,142200,50843869,757,757,757,757,0
|
|
20230711,142100,50843869,757,757,757,757,438
|
|
20230711,142000,50512303,757,757,757,757,5
|
|
20230711,141900,50508518,756,756,756,756,0
|
|
20230711,141800,50508518,756,756,756,756,438
|
|
20230711,141700,50177390,756,756,756,756,0
|
|
20230711,141600,50177390,756,756,756,756,0
|
|
20230711,141500,50177390,756,756,756,756,5
|
|
20230711,141400,50173610,755,755,755,755,0
|
|
20230711,141300,50173610,755,755,755,754,439
|
|
20230711,141200,49842166,754,754,754,754,0
|
|
20230711,141100,49842166,754,755,755,754,1239
|
|
20230711,141000,48907522,754,754,754,754,1
|
|
20230711,140900,48906768,755,755,755,755,1
|
|
20230711,140800,48906013,753,753,753,753,1
|
|
20230711,140700,48905260,755,755,755,755,0
|
|
20230711,140600,48905260,755,755,755,753,11
|
|
20230711,140500,48896957,752,752,755,752,669
|
|
20230711,140400,48393854,755,755,755,755,0
|
|
20230711,140300,48393854,755,752,755,752,445
|
|
20230711,140200,48059202,753,753,753,753,0
|
|
20230711,140100,48059202,753,752,753,752,443
|
|
20230711,140000,47726061,756,756,756,756,0
|
|
20230711,135900,47726061,756,754,756,752,16001
|
|
20230711,135800,35693077,756,756,756,756,0
|
|
20230711,135700,35693077,756,756,756,756,0
|
|
20230711,135600,35693077,756,756,756,756,0
|
|
20230711,135500,35693077,756,756,756,756,0
|
|
20230711,135400,35693077,756,756,756,756,0
|
|
20230711,135300,35693077,756,756,756,756,0
|
|
20230711,135200,35693077,756,756,756,756,0
|
|
20230711,135100,35693077,756,756,756,756,0
|
|
20230711,135000,35693077,756,756,756,756,0
|
|
20230711,134900,35693077,756,756,756,756,0
|
|
20230711,134800,35693077,756,756,756,756,0
|
|
20230711,134700,35693077,756,755,756,755,367
|
|
20230711,134600,35415987,755,755,755,754,13
|
|
20230711,134500,35406173,754,754,754,754,1
|
|
20230711,134400,35405419,755,755,755,755,0
|
|
20230711,134300,35405419,755,755,755,755,0
|
|
20230711,134200,35405419,755,755,755,755,0
|
|
20230711,134100,35405419,755,755,755,755,0
|
|
20230711,134000,35405419,755,755,755,755,1
|
|
20230711,133900,35404664,755,755,755,755,0
|
|
20230711,133800,35404664,755,755,755,755,3
|
|
20230711,133700,35402399,755,755,755,755,5
|
|
20230711,133600,35398624,755,755,755,755,0
|
|
20230711,133500,35398624,755,755,755,755,4
|
|
20230711,133400,35395604,755,755,755,755,14
|
|
20230711,133300,35385034,755,755,755,755,0
|
|
20230711,133200,35385034,755,755,755,755,0
|
|
20230711,133100,35385034,755,755,755,755,0
|
|
20230711,133000,35385034,755,755,755,755,0
|
|
20230711,132900,35385034,755,755,755,755,0
|
|
20230711,132800,35385034,755,755,755,755,0
|
|
20230711,132700,35385034,755,755,755,755,0
|
|
20230711,132600,35385034,755,755,755,755,0
|
|
20230711,132500,35385034,755,755,755,755,1
|
|
20230711,132400,35384279,755,755,755,755,0
|
|
20230711,132300,35384279,755,755,755,755,3
|
|
20230711,132200,35382014,755,755,755,755,0
|
|
20230711,132100,35382014,755,755,755,755,0
|
|
20230711,132000,35382014,755,754,755,754,18
|
|
20230711,131900,35368434,755,755,755,755,0
|
|
20230711,131800,35368434,755,755,755,755,19
|
|
20230711,131700,35354089,755,755,755,755,0
|
|
20230711,131600,35354089,755,755,755,755,0
|
|
20230711,131500,35354089,755,755,755,755,63
|
|
20230711,131400,35306524,755,755,755,755,5
|
|
20230711,131300,35302749,754,755,755,754,206
|
|
20230711,131200,35147419,755,755,755,755,0
|
|
20230711,131100,35147419,755,755,755,755,0
|
|
20230711,131000,35147419,755,755,755,755,20
|
|
20230711,130900,35132319,755,755,755,755,0
|
|
20230711,130800,35132319,755,755,755,755,0
|
|
20230711,130700,35132319,755,755,755,755,0
|
|
20230711,130600,35132319,755,755,755,755,0
|
|
20230711,130500,35132319,755,755,755,755,5
|
|
20230711,130400,35128544,752,754,754,752,1846
|
|
20230711,130300,33738958,755,755,755,755,0
|
|
20230711,130200,33738958,755,755,755,755,21
|
|
20230711,130100,33723103,755,755,755,755,0
|
|
20230711,130000,33723103,755,755,755,755,70
|
|
20230711,125900,33670253,755,755,755,755,200
|
|
20230711,125800,33519253,755,755,755,755,0
|
|
20230711,125700,33519253,755,755,755,755,32
|
|
20230711,125600,33495093,755,755,755,755,0
|
|
20230711,125500,33495093,755,755,755,755,109
|
|
20230711,125400,33412798,754,754,754,754,1
|
|
20230711,125300,33412044,755,756,756,755,361
|
|
20230711,125200,33139484,754,754,754,754,0
|
|
20230711,125100,33139484,754,754,754,754,1
|
|
20230711,125000,33138730,756,756,756,756,51
|
|
20230711,124900,33100174,756,753,756,752,1112
|
|
20230711,124800,32263158,753,753,753,753,1
|
|
20230711,124700,32262405,755,755,755,755,26
|
|
20230711,124600,32242775,756,754,756,754,2
|
|
20230711,124500,32241265,756,753,756,753,7
|
|
20230711,124400,32235976,756,756,756,756,5
|
|
20230711,124300,32232196,753,753,753,753,1
|
|
20230711,124200,32231443,755,754,755,754,166
|
|
20230711,124100,32106206,755,755,755,755,0
|
|
20230711,124000,32106206,755,755,755,755,3
|
|
20230711,123900,32103941,755,755,755,755,5
|
|
20230711,123800,32100166,754,754,754,754,1
|
|
20230711,123700,32099412,755,755,755,755,2
|
|
20230711,123600,32097902,754,755,755,754,6
|
|
20230711,123500,32093373,754,754,754,754,1
|
|
20230711,123400,32092619,755,755,755,755,0
|
|
20230711,123300,32092619,755,755,755,755,0
|
|
20230711,123200,32092619,755,755,755,755,384
|
|
20230711,123100,31802699,755,755,755,755,0
|
|
20230711,123000,31802699,755,756,756,755,90
|
|
20230711,122900,31734660,755,755,755,755,1
|
|
20230711,122800,31733905,756,756,756,756,0
|
|
20230711,122700,31733905,756,756,756,756,228
|
|
20230711,122600,31561537,755,755,755,755,1
|
|
20230711,122500,31560782,756,756,756,755,229
|
|
20230711,122400,31387659,756,756,756,756,4
|
|
20230711,122300,31384635,756,756,756,756,16
|
|
20230711,122200,31372539,755,755,755,755,70
|
|
20230711,122100,31319689,755,755,755,755,15
|
|
20230711,122000,31308364,755,755,755,755,0
|
|
20230711,121900,31308364,755,755,755,755,0
|
|
20230711,121800,31308364,755,755,755,755,1
|
|
20230711,121700,31307609,753,755,755,753,2745
|
|
20230711,121600,29240594,755,755,755,755,0
|
|
20230711,121500,29240594,755,755,755,755,0
|
|
20230711,121400,29240594,755,754,755,754,130
|
|
20230711,121300,29142544,754,754,754,754,0
|
|
20230711,121200,29142544,754,754,754,754,1
|
|
20230711,121100,29141790,755,755,755,753,376
|
|
20230711,121000,28857912,754,754,754,754,0
|
|
20230711,120900,28857912,754,754,754,754,1
|
|
20230711,120800,28857158,756,756,756,756,1
|
|
20230711,120700,28856402,754,754,754,754,0
|
|
20230711,120600,28856402,754,754,754,754,1
|
|
20230711,120500,28855648,756,756,756,756,0
|
|
20230711,120400,28855648,756,756,756,756,5
|
|
20230711,120300,28851868,753,756,756,753,6
|
|
20230711,120200,28847335,752,753,753,752,2
|
|
20230711,120100,28845830,756,756,756,756,0
|
|
20230711,120000,28845830,756,756,756,756,531
|
|
20230711,115900,28444394,756,756,756,756,83
|
|
20230711,115800,28381646,756,756,756,756,0
|
|
20230711,115700,28381646,756,756,756,756,214
|
|
20230711,115600,28219862,756,756,756,756,1
|
|
20230711,115500,28219106,755,755,755,755,0
|
|
20230711,115400,28219106,755,755,755,755,27
|
|
20230711,115300,28198721,755,755,755,755,0
|
|
20230711,115200,28198721,755,755,755,755,214
|
|
20230711,115100,28037151,755,755,755,755,0
|
|
20230711,115000,28037151,755,755,755,755,0
|
|
20230711,114900,28037151,755,753,755,753,5
|
|
20230711,114800,28033379,753,753,753,753,80
|
|
20230711,114700,27973139,753,753,753,753,214
|
|
20230711,114600,27811997,753,753,753,753,0
|
|
20230711,114500,27811997,753,754,754,753,4148
|
|
20230711,114400,24688408,755,755,755,755,1
|
|
20230711,114300,24687653,754,754,754,754,0
|
|
20230711,114200,24687653,754,755,755,754,2
|
|
20230711,114100,24686144,754,754,754,754,1
|
|
20230711,114000,24685390,755,755,755,755,0
|
|
20230711,113900,24685390,755,755,755,755,1
|
|
20230711,113800,24684635,754,755,755,754,2
|
|
20230711,113700,24683126,754,755,755,754,2
|
|
20230711,113600,24681617,755,755,755,755,0
|
|
20230711,113500,24681617,755,755,755,755,5
|
|
20230711,113400,24677842,753,753,753,753,2
|
|
20230711,113300,24676336,755,755,755,755,0
|
|
20230711,113200,24676336,755,755,755,755,406
|
|
20230711,113100,24369806,756,756,756,756,86
|
|
20230711,113000,24304790,756,756,756,756,0
|
|
20230711,112900,24304790,756,756,756,756,202
|
|
20230711,112800,24152078,756,756,756,756,0
|
|
20230711,112700,24152078,756,756,756,756,0
|
|
20230711,112600,24152078,756,756,756,756,203
|
|
20230711,112500,23998610,756,756,756,756,0
|
|
20230711,112400,23998610,756,756,756,756,0
|
|
20230711,112300,23998610,756,756,756,756,0
|
|
20230711,112200,23998610,756,756,756,756,0
|
|
20230711,112100,23998610,756,756,756,756,0
|
|
20230711,112000,23998610,756,756,756,756,0
|
|
20230711,111900,23998610,756,757,757,756,963
|
|
20230711,111800,23270380,755,755,755,755,0
|
|
20230711,111700,23270380,755,755,755,755,0
|
|
20230711,111600,23270380,755,755,755,755,0
|
|
20230711,111500,23270380,755,755,755,755,0
|
|
20230711,111400,23270380,755,755,755,755,52
|
|
20230711,111300,23231120,755,755,755,755,5
|
|
20230711,111200,23227345,752,752,752,752,0
|
|
20230711,111100,23227345,752,752,752,752,0
|
|
20230711,111000,23227345,752,752,752,752,0
|
|
20230711,110900,23227345,752,752,752,752,0
|
|
20230711,110800,23227345,752,752,752,752,0
|
|
20230711,110700,23227345,752,752,752,752,2386
|
|
20230711,110600,21433073,755,752,755,752,213
|
|
20230711,110500,21272882,753,756,756,753,3009
|
|
20230711,110400,19006148,757,757,757,757,0
|
|
20230711,110300,19006148,757,757,757,757,0
|
|
20230711,110200,19006148,757,757,757,757,0
|
|
20230711,110100,19006148,757,757,757,757,0
|
|
20230711,110000,19006148,757,757,757,757,0
|
|
20230711,105900,19006148,757,757,757,757,0
|
|
20230711,105800,19006148,757,757,757,757,0
|
|
20230711,105700,19006148,757,757,757,757,0
|
|
20230711,105600,19006148,757,757,757,757,0
|
|
20230711,105500,19006148,757,757,757,757,5
|
|
20230711,105400,19002363,756,756,756,756,0
|
|
20230711,105300,19002363,756,756,756,756,0
|
|
20230711,105200,19002363,756,756,756,756,385
|
|
20230711,105100,18711303,756,756,756,756,5
|
|
20230711,105000,18707523,756,756,756,756,0
|
|
20230711,104900,18707523,756,756,756,756,0
|
|
20230711,104800,18707523,756,756,756,756,0
|
|
20230711,104700,18707523,756,756,756,756,0
|
|
20230711,104600,18707523,756,756,756,756,391
|
|
20230711,104500,18411927,758,758,758,758,0
|
|
20230711,104400,18411927,758,758,758,758,1
|
|
20230711,104300,18411169,756,756,756,756,0
|
|
20230711,104200,18411169,756,756,756,756,390
|
|
20230711,104100,18116329,758,757,758,757,2
|
|
20230711,104000,18114814,757,757,757,757,0
|
|
20230711,103900,18114814,757,757,757,757,0
|
|
20230711,103800,18114814,757,757,757,757,0
|
|
20230711,103700,18114814,757,757,757,757,0
|
|
20230711,103600,18114814,757,758,758,757,377
|
|
20230711,103500,17829424,757,757,757,757,0
|
|
20230711,103400,17829424,757,757,757,757,2
|
|
20230711,103300,17827910,757,756,757,756,19
|
|
20230711,103200,17813541,757,757,757,757,383
|
|
20230711,103100,17523610,758,758,758,757,203
|
|
20230711,103000,17369743,758,758,758,758,5
|
|
20230711,102900,17365953,757,757,757,757,0
|
|
20230711,102800,17365953,757,757,757,757,0
|
|
20230711,102700,17365953,757,757,757,757,0
|
|
20230711,102600,17365953,757,757,757,757,0
|
|
20230711,102500,17365953,757,757,757,757,0
|
|
20230711,102400,17365953,757,757,757,757,390
|
|
20230711,102300,17070723,758,758,758,758,196
|
|
20230711,102200,16922155,757,757,757,757,0
|
|
20230711,102100,16922155,757,757,757,757,0
|
|
20230711,102000,16922155,757,757,757,757,0
|
|
20230711,101900,16922155,757,757,757,757,0
|
|
20230711,101800,16922155,757,757,757,757,390
|
|
20230711,101700,16626925,758,758,758,758,0
|
|
20230711,101600,16626925,758,758,758,758,1
|
|
20230711,101500,16626167,758,758,758,758,0
|
|
20230711,101400,16626167,758,758,758,758,1
|
|
20230711,101300,16625409,757,757,757,757,0
|
|
20230711,101200,16625409,757,757,757,757,0
|
|
20230711,101100,16625409,757,757,757,757,290
|
|
20230711,101000,16405879,756,756,756,756,100
|
|
20230711,100900,16330279,757,757,757,757,0
|
|
20230711,100800,16330279,757,757,757,757,0
|
|
20230711,100700,16330279,757,757,757,757,521
|
|
20230711,100600,15935882,758,758,758,758,1
|
|
20230711,100500,15935124,757,757,758,757,202
|
|
20230711,100400,15782015,757,757,757,757,60
|
|
20230711,100300,15736595,758,757,758,757,85
|
|
20230711,100200,15672249,756,756,756,756,0
|
|
20230711,100100,15672249,756,756,756,756,0
|
|
20230711,100000,15672249,756,756,756,756,57
|
|
20230711,095900,15629157,755,755,755,755,0
|
|
20230711,095800,15629157,755,755,755,755,64
|
|
20230711,095700,15580837,755,755,755,755,0
|
|
20230711,095600,15580837,755,755,755,755,1
|
|
20230711,095500,15580082,755,754,755,754,411
|
|
20230711,095400,15269993,754,754,754,754,1
|
|
20230711,095300,15269239,755,755,755,755,0
|
|
20230711,095200,15269239,755,755,755,755,0
|
|
20230711,095100,15269239,755,755,755,755,390
|
|
20230711,095000,14974789,756,756,756,756,5
|
|
20230711,094900,14971009,755,755,755,755,660
|
|
20230711,094800,14472709,755,755,755,755,195
|
|
20230711,094700,14325484,755,755,755,755,0
|
|
20230711,094600,14325484,755,755,755,755,671
|
|
20230711,094500,13818879,755,755,755,755,196
|
|
20230711,094400,13670899,755,755,755,755,0
|
|
20230711,094300,13670899,755,755,755,755,205
|
|
20230711,094200,13516124,755,755,755,755,0
|
|
20230711,094100,13516124,755,755,755,755,0
|
|
20230711,094000,13516124,755,755,755,755,195
|
|
20230711,093900,13368899,755,755,755,755,215
|
|
20230711,093800,13206574,757,755,757,755,947
|
|
20230711,093700,12491586,754,754,754,754,900
|
|
20230711,093600,11812986,755,754,755,754,3
|
|
20230711,093500,11810723,753,752,753,752,9
|
|
20230711,093400,11803951,753,753,753,752,28
|
|
20230711,093300,11782875,755,753,755,752,214
|
|
20230711,093200,11621739,752,752,752,752,13
|
|
20230711,093100,11611963,752,752,752,752,0
|
|
20230711,093000,11611963,752,752,752,752,195
|
|
20230711,092900,11465323,755,755,755,755,0
|
|
20230711,092800,11465323,755,751,755,751,196
|
|
20230711,092700,11318123,750,750,750,750,0
|
|
20230711,092600,11318123,750,755,755,750,9100
|
|
20230711,092500,4488386,754,754,754,754,50
|
|
20230711,092400,4450686,754,754,754,754,0
|
|
20230711,092300,4450686,754,754,754,754,0
|
|
20230711,092200,4450686,754,756,756,753,5001
|
|
20230711,092100,680819,757,757,757,757,1
|
|
20230711,092000,680062,758,758,758,758,0
|
|
20230711,091900,680062,758,758,758,758,0
|
|
20230711,091800,680062,758,758,758,758,0
|
|
20230711,091700,680062,758,758,758,758,0
|
|
20230711,091600,680062,758,758,758,758,0
|
|
20230711,091500,680062,758,758,758,758,0
|
|
20230711,091400,680062,758,758,758,758,0
|
|
20230711,091300,680062,758,758,758,758,0
|
|
20230711,091200,680062,758,758,758,758,0
|
|
20230711,091100,680062,758,755,758,755,4
|
|
20230711,091000,677036,755,754,755,754,850
|
|
20230711,090900,36132,754,754,754,754,0
|
|
20230711,090800,36132,754,753,754,753,31
|
|
20230711,090700,12787,753,753,753,753,0
|
|
20230711,090600,12787,753,753,753,753,0
|
|
20230711,090500,12787,753,753,753,753,0
|
|
20230711,090400,12787,753,753,753,753,1
|
|
20230711,090300,12034,754,754,754,754,0
|
|
20230711,090200,12034,754,754,754,754,0
|
|
20230711,090100,12034,754,752,754,752,3
|
|
20230711,090000,9776,752,752,752,752,13
|