597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185400,66810162,746,746,746,746,3989
|
|
20230712,185300,66810162,746,746,746,746,0
|
|
20230712,185200,66810162,746,746,746,746,0
|
|
20230712,185100,66810162,746,746,746,746,0
|
|
20230712,185000,66810162,746,746,746,746,0
|
|
20230712,184900,66810162,746,746,746,746,0
|
|
20230712,184800,66810162,746,746,746,746,0
|
|
20230712,184700,66810162,746,746,746,746,0
|
|
20230712,184600,66810162,746,746,746,746,0
|
|
20230712,184500,66810162,746,746,746,746,0
|
|
20230712,184400,66810162,746,746,746,746,0
|
|
20230712,184300,66810162,746,746,746,746,0
|
|
20230712,184200,66810162,746,746,746,746,0
|
|
20230712,184100,66810162,746,746,746,746,0
|
|
20230712,184000,66810162,746,746,746,746,0
|
|
20230712,183900,66810162,746,746,746,746,0
|
|
20230712,183800,66810162,746,746,746,746,0
|
|
20230712,183700,66810162,746,746,746,746,0
|
|
20230712,183600,66810162,746,746,746,746,0
|
|
20230712,183500,66810162,746,746,746,746,0
|
|
20230712,183400,66810162,746,746,746,746,0
|
|
20230712,183300,66810162,746,746,746,746,0
|
|
20230712,183200,66810162,746,746,746,746,0
|
|
20230712,183100,66810162,746,746,746,746,0
|
|
20230712,183000,66810162,746,746,746,746,0
|
|
20230712,182900,66810162,746,746,746,746,0
|
|
20230712,182800,66810162,746,746,746,746,0
|
|
20230712,182700,66810162,746,746,746,746,0
|
|
20230712,182600,66810162,746,746,746,746,0
|
|
20230712,182500,66810162,746,746,746,746,0
|
|
20230712,182400,66810162,746,746,746,746,3989
|
|
20230712,182300,66810162,746,746,746,746,0
|
|
20230712,182200,66810162,746,746,746,746,0
|
|
20230712,182100,66810162,746,746,746,746,0
|
|
20230712,182000,66810162,746,746,746,746,0
|
|
20230712,181900,66810162,746,746,746,746,0
|
|
20230712,181800,66810162,746,746,746,746,0
|
|
20230712,181700,66810162,746,746,746,746,0
|
|
20230712,181600,66810162,746,746,746,746,0
|
|
20230712,181500,66810162,746,746,746,746,0
|
|
20230712,181400,66810162,746,746,746,746,0
|
|
20230712,181300,66810162,746,746,746,746,0
|
|
20230712,181200,66810162,746,746,746,746,0
|
|
20230712,181100,66810162,746,746,746,746,0
|
|
20230712,181000,66810162,746,746,746,746,0
|
|
20230712,180900,66810162,746,746,746,746,0
|
|
20230712,180800,66810162,746,746,746,746,0
|
|
20230712,180700,66810162,746,746,746,746,0
|
|
20230712,180600,66810162,746,746,746,746,0
|
|
20230712,180500,66810162,746,746,746,746,0
|
|
20230712,180400,66810162,746,746,746,746,0
|
|
20230712,180300,66810162,746,746,746,746,0
|
|
20230712,180200,66810162,746,746,746,746,0
|
|
20230712,180100,66810162,746,746,746,746,0
|
|
20230712,180000,66810162,746,746,746,746,0
|
|
20230712,175900,66810162,746,746,746,746,0
|
|
20230712,175800,66810162,746,746,746,746,0
|
|
20230712,175700,66810162,746,746,746,746,0
|
|
20230712,175600,66810162,746,746,746,746,0
|
|
20230712,175500,66810162,746,746,746,746,0
|
|
20230712,175400,66810162,746,746,746,746,3989
|
|
20230712,175300,66810162,746,746,746,746,0
|
|
20230712,175200,66810162,746,746,746,746,0
|
|
20230712,175100,66810162,746,746,746,746,0
|
|
20230712,175000,66810162,746,746,746,746,0
|
|
20230712,174900,66810162,746,746,746,746,0
|
|
20230712,174800,66810162,746,746,746,746,0
|
|
20230712,174700,66810162,746,746,746,746,0
|
|
20230712,174600,66810162,746,746,746,746,0
|
|
20230712,174500,66810162,746,746,746,746,0
|
|
20230712,174400,66810162,746,746,746,746,0
|
|
20230712,174300,66810162,746,746,746,746,0
|
|
20230712,174200,66810162,746,746,746,746,0
|
|
20230712,174100,66810162,746,746,746,746,0
|
|
20230712,174000,66810162,746,746,746,746,0
|
|
20230712,173900,66810162,746,746,746,746,0
|
|
20230712,173800,66810162,746,746,746,746,0
|
|
20230712,173700,66810162,746,746,746,746,0
|
|
20230712,173600,66810162,746,746,746,746,0
|
|
20230712,173500,66810162,746,746,746,746,0
|
|
20230712,173400,66810162,746,746,746,746,0
|
|
20230712,173300,66810162,746,746,746,746,0
|
|
20230712,173200,66810162,746,746,746,746,0
|
|
20230712,173100,66810162,746,746,746,746,0
|
|
20230712,173000,66810162,746,746,746,746,0
|
|
20230712,172900,66810162,746,746,746,746,0
|
|
20230712,172800,66810162,746,746,746,746,0
|
|
20230712,172700,66810162,746,746,746,746,0
|
|
20230712,172600,66810162,746,746,746,746,0
|
|
20230712,172500,66810162,746,746,746,746,0
|
|
20230712,172400,66810162,746,746,746,746,3989
|
|
20230712,172300,66810162,746,746,746,746,0
|
|
20230712,172200,66810162,746,746,746,746,0
|
|
20230712,172100,66810162,746,746,746,746,0
|
|
20230712,172000,66810162,746,746,746,746,0
|
|
20230712,171900,66810162,746,746,746,746,0
|
|
20230712,171800,66810162,746,746,746,746,0
|
|
20230712,171700,66810162,746,746,746,746,0
|
|
20230712,171600,66810162,746,746,746,746,0
|
|
20230712,171500,66810162,746,746,746,746,0
|
|
20230712,171400,66810162,746,746,746,746,0
|
|
20230712,171300,66810162,746,746,746,746,0
|
|
20230712,171200,66810162,746,746,746,746,0
|
|
20230712,171100,66810162,746,746,746,746,0
|
|
20230712,171000,66810162,746,746,746,746,0
|
|
20230712,170900,66810162,746,746,746,746,0
|
|
20230712,170800,66810162,746,746,746,746,0
|
|
20230712,170700,66810162,746,746,746,746,0
|
|
20230712,170600,66810162,746,746,746,746,0
|
|
20230712,170500,66810162,746,746,746,746,0
|
|
20230712,170400,66810162,746,746,746,746,0
|
|
20230712,170300,66810162,746,746,746,746,0
|
|
20230712,170200,66810162,746,746,746,746,0
|
|
20230712,170100,66810162,746,746,746,746,0
|
|
20230712,170000,66810162,746,746,746,746,0
|
|
20230712,165900,66810162,746,746,746,746,0
|
|
20230712,165800,66810162,746,746,746,746,0
|
|
20230712,165700,66810162,746,746,746,746,0
|
|
20230712,165600,66810162,746,746,746,746,0
|
|
20230712,165500,66810162,746,746,746,746,0
|
|
20230712,165400,66810162,746,746,746,746,3989
|
|
20230712,165300,66810162,746,746,746,746,0
|
|
20230712,165200,66810162,746,746,746,746,0
|
|
20230712,165100,66810162,746,746,746,746,0
|
|
20230712,165000,66810162,746,746,746,746,0
|
|
20230712,164900,66810162,746,746,746,746,0
|
|
20230712,164800,66810162,746,746,746,746,0
|
|
20230712,164700,66810162,746,746,746,746,0
|
|
20230712,164600,66810162,746,746,746,746,0
|
|
20230712,164500,66810162,746,746,746,746,0
|
|
20230712,164400,66810162,746,746,746,746,0
|
|
20230712,164300,66810162,746,746,746,746,0
|
|
20230712,164200,66810162,746,746,746,746,0
|
|
20230712,164100,66810162,746,746,746,746,0
|
|
20230712,164000,66810162,746,746,746,746,0
|
|
20230712,163900,66810162,746,746,746,746,0
|
|
20230712,163800,66810162,746,746,746,746,0
|
|
20230712,163700,66810162,746,746,746,746,0
|
|
20230712,163600,66810162,746,746,746,746,0
|
|
20230712,163500,66810162,746,746,746,746,0
|
|
20230712,163400,66810162,746,746,746,746,0
|
|
20230712,163300,66810162,746,746,746,746,0
|
|
20230712,163200,66810162,746,746,746,746,0
|
|
20230712,163100,66810162,746,746,746,746,0
|
|
20230712,163000,66810162,746,746,746,746,0
|
|
20230712,162900,66810162,746,746,746,746,0
|
|
20230712,162800,66810162,746,746,746,746,0
|
|
20230712,162700,66810162,746,746,746,746,0
|
|
20230712,162600,66810162,746,746,746,746,0
|
|
20230712,162500,66810162,746,746,746,746,0
|
|
20230712,162400,66810162,746,746,746,746,3989
|
|
20230712,162300,66810162,746,746,746,746,0
|
|
20230712,162200,66810162,746,746,746,746,0
|
|
20230712,162100,66810162,746,746,746,746,0
|
|
20230712,162000,66810162,746,746,746,746,0
|
|
20230712,161900,66810162,746,746,746,746,0
|
|
20230712,161800,66810162,746,746,746,746,0
|
|
20230712,161700,66810162,746,746,746,746,0
|
|
20230712,161600,66810162,746,746,746,746,0
|
|
20230712,161500,66810162,746,746,746,746,0
|
|
20230712,161400,66810162,746,746,746,746,0
|
|
20230712,161300,66810162,746,746,746,746,0
|
|
20230712,161200,66810162,746,746,746,746,0
|
|
20230712,161100,66810162,746,746,746,746,0
|
|
20230712,161000,66810162,746,746,746,746,0
|
|
20230712,160900,66810162,746,746,746,746,0
|
|
20230712,160800,66810162,746,746,746,746,0
|
|
20230712,160700,66810162,746,746,746,746,0
|
|
20230712,160600,66810162,746,746,746,746,0
|
|
20230712,160500,66810162,746,746,746,746,0
|
|
20230712,160400,66810162,746,746,746,746,0
|
|
20230712,160300,66810162,746,746,746,746,0
|
|
20230712,160200,66810162,746,746,746,746,0
|
|
20230712,160100,66810162,746,746,746,746,0
|
|
20230712,160000,66810162,746,746,746,746,0
|
|
20230712,155900,66810162,746,746,746,746,0
|
|
20230712,155800,66810162,746,746,746,746,0
|
|
20230712,155700,66810162,746,746,746,746,0
|
|
20230712,155600,66810162,746,746,746,746,0
|
|
20230712,155500,66810162,746,746,746,746,0
|
|
20230712,155400,66810162,746,746,746,746,3989
|
|
20230712,155300,66810162,746,746,746,746,0
|
|
20230712,155200,66810162,746,746,746,746,0
|
|
20230712,155100,66810162,746,746,746,746,0
|
|
20230712,155000,66810162,746,746,746,746,0
|
|
20230712,154900,66810162,746,746,746,746,0
|
|
20230712,154800,66810162,746,746,746,746,0
|
|
20230712,154700,66810162,746,746,746,746,0
|
|
20230712,154600,66810162,746,746,746,746,0
|
|
20230712,154500,66810162,746,746,746,746,0
|
|
20230712,154400,66810162,746,746,746,746,0
|
|
20230712,154300,66810162,746,746,746,746,0
|
|
20230712,154200,66810162,746,746,746,746,0
|
|
20230712,154100,66810162,746,746,746,746,0
|
|
20230712,154000,66810162,746,746,746,746,0
|
|
20230712,153900,66810162,746,746,746,746,0
|
|
20230712,153800,66810162,746,746,746,746,0
|
|
20230712,153700,66810162,746,746,746,746,0
|
|
20230712,153600,66810162,746,746,746,746,0
|
|
20230712,153500,66810162,746,746,746,746,0
|
|
20230712,153400,66810162,746,746,746,746,0
|
|
20230712,153300,66810162,746,746,746,746,0
|
|
20230712,153200,66810162,746,746,746,746,0
|
|
20230712,153100,66810162,746,746,746,746,0
|
|
20230712,153000,66810162,746,746,746,746,3989
|
|
20230712,152900,63834368,750,750,750,750,0
|
|
20230712,152800,63834368,750,750,750,750,0
|
|
20230712,152700,63834368,750,750,750,750,0
|
|
20230712,152600,63834368,750,750,750,750,0
|
|
20230712,152500,63834368,750,750,750,750,0
|
|
20230712,152400,63834368,750,750,750,750,0
|
|
20230712,152300,63834368,750,750,750,750,0
|
|
20230712,152200,63834368,750,750,750,750,0
|
|
20230712,152100,63834368,750,750,750,750,0
|
|
20230712,152000,63834368,750,750,750,750,0
|
|
20230712,151900,63834368,750,750,750,750,0
|
|
20230712,151800,63834368,750,750,750,750,2
|
|
20230712,151700,63832868,746,746,746,746,161
|
|
20230712,151600,63712762,746,746,746,746,80
|
|
20230712,151500,63653082,747,750,750,747,2
|
|
20230712,151400,63651585,746,746,746,746,89
|
|
20230712,151300,63585191,750,747,750,746,2773
|
|
20230712,151200,61516513,750,747,750,747,94
|
|
20230712,151100,61446292,750,747,750,747,68
|
|
20230712,151000,61395493,750,747,750,747,84
|
|
20230712,150900,61332742,750,747,750,747,79
|
|
20230712,150800,61273726,750,747,750,747,91
|
|
20230712,150700,61205746,750,747,750,747,72
|
|
20230712,150600,61151959,750,747,750,747,93
|
|
20230712,150500,61082485,750,747,750,747,70
|
|
20230712,150400,61030192,750,750,750,750,1
|
|
20230712,150300,61029442,747,747,747,747,88
|
|
20230712,150200,60963706,750,750,750,747,75
|
|
20230712,150100,60907675,747,747,747,747,86
|
|
20230712,150000,60843433,750,747,750,747,75
|
|
20230712,145900,60787405,750,747,750,747,89
|
|
20230712,145800,60720919,747,750,750,747,74
|
|
20230712,145700,60665638,747,747,747,747,771
|
|
20230712,145600,60089701,747,747,747,747,63
|
|
20230712,145500,60042640,750,748,750,748,92
|
|
20230712,145400,59973821,749,748,749,748,72
|
|
20230712,145300,59919964,749,748,749,748,89
|
|
20230712,145200,59853390,748,748,748,748,74
|
|
20230712,145100,59798038,749,749,749,749,1
|
|
20230712,145000,59797289,748,748,748,748,93
|
|
20230712,144900,59727725,749,748,749,748,68
|
|
20230712,144800,59676860,749,749,749,747,103
|
|
20230712,144700,59599915,747,749,749,747,61
|
|
20230712,144600,59554346,747,747,747,747,82
|
|
20230712,144500,59493092,749,747,749,747,80
|
|
20230712,144400,59433330,747,747,747,747,87
|
|
20230712,144300,59368341,749,747,749,747,75
|
|
20230712,144200,59312314,748,747,748,747,111
|
|
20230712,144100,59229369,747,747,747,747,78
|
|
20230712,144000,59171103,747,747,747,747,101
|
|
20230712,143900,59095656,748,747,748,747,61
|
|
20230712,143800,59050088,747,747,747,747,0
|
|
20230712,143700,59050088,747,747,747,747,91
|
|
20230712,143600,58982111,747,747,747,747,69
|
|
20230712,143500,58930568,747,747,747,747,100
|
|
20230712,143400,58855868,748,748,748,747,63
|
|
20230712,143300,58808805,747,747,747,747,102
|
|
20230712,143200,58732611,748,746,748,746,60
|
|
20230712,143100,58687849,748,746,748,746,95
|
|
20230712,143000,58616977,748,746,748,746,68
|
|
20230712,142900,58566247,748,746,748,746,99
|
|
20230712,142800,58492391,746,746,746,746,63
|
|
20230712,142700,58445393,746,746,746,746,99
|
|
20230712,142600,58371539,747,746,747,746,109
|
|
20230712,142500,58290177,746,746,746,746,0
|
|
20230712,142400,58290177,746,746,746,746,83
|
|
20230712,142300,58228259,746,746,746,746,78
|
|
20230712,142200,58170071,746,747,747,746,96
|
|
20230712,142100,58098454,746,746,746,746,66
|
|
20230712,142000,58049218,746,746,746,746,99
|
|
20230712,141900,57975364,747,747,747,746,107
|
|
20230712,141800,57895497,746,746,746,746,102
|
|
20230712,141700,57819405,747,747,747,746,61
|
|
20230712,141600,57773897,746,746,746,746,1290
|
|
20230712,141500,56811557,746,746,746,746,70
|
|
20230712,141400,56759337,747,746,747,746,95
|
|
20230712,141300,56688466,747,746,747,746,68
|
|
20230712,141200,56637737,746,746,746,746,0
|
|
20230712,141100,56637737,746,746,746,746,93
|
|
20230712,141000,56568359,746,747,747,746,69
|
|
20230712,140900,56516884,746,746,746,746,93
|
|
20230712,140800,56447506,746,748,748,746,3349
|
|
20230712,140700,53946302,747,748,748,747,104
|
|
20230712,140600,53868613,747,747,747,747,58
|
|
20230712,140500,53825287,747,748,748,747,83
|
|
20230712,140400,53763284,747,747,747,747,86
|
|
20230712,140300,53699042,747,747,747,747,96
|
|
20230712,140200,53627330,747,747,747,747,75
|
|
20230712,140100,53571305,749,747,749,747,108
|
|
20230712,140000,53490609,747,747,747,747,63
|
|
20230712,135900,53443548,747,747,747,747,104
|
|
20230712,135800,53365860,748,749,749,748,1446
|
|
20230712,135700,52284249,748,748,748,748,57
|
|
20230712,135600,52241613,747,747,747,747,83
|
|
20230712,135500,52179612,747,748,748,747,178
|
|
20230712,135400,52046546,747,747,747,747,81
|
|
20230712,135300,51986039,747,747,747,747,80
|
|
20230712,135200,51926279,747,747,747,747,82
|
|
20230712,135100,51865025,746,746,746,746,78
|
|
20230712,135000,51806837,745,745,745,745,90
|
|
20230712,134900,51739787,748,745,748,745,72
|
|
20230712,134800,51686144,745,745,745,745,85
|
|
20230712,134700,51622819,745,745,745,745,76
|
|
20230712,134600,51566199,745,745,745,745,83
|
|
20230712,134500,51504364,748,746,748,746,194
|
|
20230712,134400,51359638,746,746,748,746,633
|
|
20230712,134300,50887310,746,746,746,746,86
|
|
20230712,134200,50823154,746,746,746,746,75
|
|
20230712,134100,50767204,746,746,746,746,98
|
|
20230712,134000,50694096,745,745,745,745,62
|
|
20230712,133900,50647906,745,748,748,745,85
|
|
20230712,133800,50584578,745,748,748,745,78
|
|
20230712,133700,50526465,745,745,745,745,96
|
|
20230712,133600,50454945,745,748,748,745,66
|
|
20230712,133500,50405772,745,747,747,745,2466
|
|
20230712,133400,48565125,748,747,748,747,62
|
|
20230712,133300,48518810,747,747,747,747,83
|
|
20230712,133200,48456809,747,747,747,747,0
|
|
20230712,133100,48456809,747,747,747,747,78
|
|
20230712,133000,48398543,747,747,747,747,97
|
|
20230712,132900,48326084,747,747,747,747,63
|
|
20230712,132800,48279023,747,748,748,747,94
|
|
20230712,132700,48208804,747,748,748,747,70
|
|
20230712,132600,48156512,747,747,747,747,82
|
|
20230712,132500,48095258,748,747,748,747,81
|
|
20230712,132400,48034749,747,747,747,747,96
|
|
20230712,132300,47963037,747,747,747,747,65
|
|
20230712,132200,47914482,747,747,747,747,103
|
|
20230712,132100,47837541,747,747,747,747,58
|
|
20230712,132000,47794215,747,747,747,747,94
|
|
20230712,131900,47723997,747,747,747,747,0
|
|
20230712,131800,47723997,747,748,748,747,77
|
|
20230712,131700,47666468,747,748,748,747,83
|
|
20230712,131600,47604466,747,747,747,747,79
|
|
20230712,131500,47545453,747,747,747,747,87
|
|
20230712,131400,47480464,747,748,748,747,113
|
|
20230712,131300,47396015,748,747,748,747,95
|
|
20230712,131200,47325049,747,747,747,747,67
|
|
20230712,131100,47275000,747,747,747,747,102
|
|
20230712,131000,47198806,747,749,749,747,63
|
|
20230712,130900,47151742,747,747,747,747,103
|
|
20230712,130800,47074801,747,747,747,747,58
|
|
20230712,130700,47031475,747,747,747,747,100
|
|
20230712,130600,46956775,749,749,749,749,1
|
|
20230712,130500,46956026,747,749,749,747,61
|
|
20230712,130400,46910457,747,747,747,747,85
|
|
20230712,130300,46846962,747,747,747,747,76
|
|
20230712,130200,46790190,747,747,747,747,101
|
|
20230712,130100,46714743,747,747,747,747,60
|
|
20230712,130000,46669923,748,747,748,747,159
|
|
20230712,125900,46551071,748,748,748,748,2
|
|
20230712,125800,46549575,747,747,747,747,570
|
|
20230712,125700,46123785,747,747,747,747,79
|
|
20230712,125600,46064772,749,747,749,747,1092
|
|
20230712,125500,45247048,749,747,749,747,69
|
|
20230712,125400,45195503,748,747,748,747,98
|
|
20230712,125300,45122296,748,747,748,747,67
|
|
20230712,125200,45072244,749,749,749,749,1
|
|
20230712,125100,45071495,747,750,750,747,98
|
|
20230712,125000,44998286,747,747,747,747,64
|
|
20230712,124900,44950478,747,750,750,747,82
|
|
20230712,124800,44889221,747,747,747,747,80
|
|
20230712,124700,44829461,747,747,747,747,91
|
|
20230712,124600,44761484,747,747,747,747,70
|
|
20230712,124500,44709194,748,748,748,748,331
|
|
20230712,124400,44461606,748,748,748,748,59
|
|
20230712,124300,44417474,748,748,748,748,81
|
|
20230712,124200,44356886,748,748,748,748,79
|
|
20230712,124100,44297794,748,748,748,748,83
|
|
20230712,124000,44235710,750,747,750,747,79
|
|
20230712,123900,44176694,750,750,750,750,1
|
|
20230712,123800,44175944,747,747,747,747,88
|
|
20230712,123700,44110208,746,746,746,746,73
|
|
20230712,123600,44055750,746,746,746,746,102
|
|
20230712,123500,43979658,746,746,746,746,59
|
|
20230712,123400,43935644,746,746,746,746,98
|
|
20230712,123300,43862536,746,746,746,746,63
|
|
20230712,123200,43815538,750,746,750,746,91
|
|
20230712,123100,43747648,746,746,746,746,70
|
|
20230712,123000,43695428,746,746,746,746,92
|
|
20230712,122900,43626796,750,745,750,745,174
|
|
20230712,122800,43497045,746,745,746,745,99
|
|
20230712,122700,43423283,745,745,745,745,69
|
|
20230712,122600,43371878,746,746,746,746,2
|
|
20230712,122500,43370386,746,746,746,746,10
|
|
20230712,122400,43362926,745,749,749,745,68
|
|
20230712,122300,43312222,745,745,745,745,213
|
|
20230712,122200,43153537,745,745,745,745,58
|
|
20230712,122100,43110327,745,746,746,745,86
|
|
20230712,122000,43046251,746,746,746,746,76
|
|
20230712,121900,42989555,749,746,749,746,92
|
|
20230712,121800,42920920,746,746,746,746,70
|
|
20230712,121700,42868700,746,746,746,746,95
|
|
20230712,121600,42797830,749,746,749,746,67
|
|
20230712,121500,42747845,746,746,746,746,93
|
|
20230712,121400,42678467,749,746,749,746,69
|
|
20230712,121300,42626990,746,746,746,746,0
|
|
20230712,121200,42626990,746,746,746,746,87
|
|
20230712,121100,42562088,746,746,746,746,74
|
|
20230712,121000,42506884,746,746,746,746,101
|
|
20230712,120900,42431538,747,747,747,747,133
|
|
20230712,120800,42332187,747,747,747,747,81
|
|
20230712,120700,42271680,745,745,745,745,80
|
|
20230712,120600,42212080,746,750,750,746,94
|
|
20230712,120500,42141952,746,745,746,745,1499
|
|
20230712,120400,41023766,745,745,745,745,88
|
|
20230712,120300,40958206,746,746,746,746,9
|
|
20230712,120200,40951492,746,745,746,745,182
|
|
20230712,120100,40815812,745,745,745,745,69
|
|
20230712,120000,40764407,745,745,745,745,0
|
|
20230712,115900,40764407,745,745,745,745,94
|
|
20230712,115800,40694377,746,746,746,746,16
|
|
20230712,115700,40682441,746,746,746,746,1891
|
|
20230712,115600,39271755,746,746,746,746,69
|
|
20230712,115500,39220281,746,746,746,746,87
|
|
20230712,115400,39155379,746,746,746,746,74
|
|
20230712,115300,39100175,746,746,746,746,98
|
|
20230712,115200,39027067,746,746,746,746,63
|
|
20230712,115100,38980069,750,746,750,746,145
|
|
20230712,115000,38871836,746,746,746,746,74
|
|
20230712,114900,38816632,747,747,747,747,41
|
|
20230712,114800,38786005,747,747,747,747,1636
|
|
20230712,114700,37563913,748,748,748,748,1
|
|
20230712,114600,37563165,747,747,747,747,103
|
|
20230712,114500,37486224,747,748,748,747,58
|
|
20230712,114400,37442897,747,747,747,747,100
|
|
20230712,114300,37368197,747,747,747,747,61
|
|
20230712,114200,37322630,748,749,749,748,11
|
|
20230712,114100,37314401,747,747,747,747,77
|
|
20230712,114000,37256882,747,747,747,747,97
|
|
20230712,113900,37184423,747,747,747,747,64
|
|
20230712,113800,37136615,749,749,749,747,101
|
|
20230712,113700,37061164,747,747,747,747,62
|
|
20230712,113600,37014850,747,747,747,747,86
|
|
20230712,113500,36950608,747,747,747,747,74
|
|
20230712,113400,36895330,750,747,750,747,91
|
|
20230712,113300,36827350,747,747,747,747,0
|
|
20230712,113200,36827350,747,747,747,747,71
|
|
20230712,113100,36774313,747,747,747,747,104
|
|
20230712,113000,36696625,747,750,750,747,58
|
|
20230712,112900,36653296,747,750,750,747,106
|
|
20230712,112800,36574111,747,747,747,747,56
|
|
20230712,112700,36532279,747,747,747,747,84
|
|
20230712,112600,36469531,747,747,747,747,77
|
|
20230712,112500,36412012,750,747,750,747,81
|
|
20230712,112400,36351502,750,747,750,747,82
|
|
20230712,112300,36290245,750,747,750,747,94
|
|
20230712,112200,36220024,750,747,750,747,68
|
|
20230712,112100,36169225,747,747,747,747,94
|
|
20230712,112000,36099007,747,747,747,747,0
|
|
20230712,111900,36099007,747,748,750,747,77
|
|
20230712,111800,36041476,747,748,748,747,142
|
|
20230712,111700,35935349,748,748,748,748,10
|
|
20230712,111600,35927869,747,749,749,747,87
|
|
20230712,111500,35862874,747,748,750,747,151
|
|
20230712,111400,35750001,748,748,748,748,9
|
|
20230712,111300,35743269,749,748,749,748,81
|
|
20230712,111200,35682680,750,748,750,747,160
|
|
20230712,111100,35563094,748,748,748,748,1
|
|
20230712,111000,35562346,748,748,748,747,104
|
|
20230712,110900,35484560,748,748,748,748,63
|
|
20230712,110800,35437436,747,747,747,747,100
|
|
20230712,110700,35362736,749,749,749,749,2
|
|
20230712,110600,35361238,750,747,750,747,69
|
|
20230712,110500,35309678,747,748,750,747,142
|
|
20230712,110400,35203545,747,747,747,747,76
|
|
20230712,110300,35146773,747,747,747,747,97
|
|
20230712,110200,35074314,748,748,748,748,10
|
|
20230712,110100,35066834,747,747,747,747,104
|
|
20230712,110000,34989146,747,748,748,747,134
|
|
20230712,105900,34888970,748,748,748,748,18
|
|
20230712,105800,34875506,750,746,750,746,69
|
|
20230712,105700,34824022,746,745,746,745,92
|
|
20230712,105600,34755481,745,744,745,744,1962
|
|
20230712,105500,33293861,745,745,745,745,81
|
|
20230712,105400,33233516,745,745,745,745,0
|
|
20230712,105300,33233516,745,745,745,745,59
|
|
20230712,105200,33189561,745,745,745,745,101
|
|
20230712,105100,33114316,745,745,746,745,769
|
|
20230712,105000,32541406,745,744,745,744,101
|
|
20230712,104900,32466261,744,744,744,744,61
|
|
20230712,104800,32420877,744,744,744,744,87
|
|
20230712,104700,32356149,745,744,745,744,173
|
|
20230712,104600,32227337,744,744,745,744,105
|
|
20230712,104500,32149216,744,745,745,744,2736
|
|
20230712,104400,30112054,745,745,745,745,81
|
|
20230712,104300,30051709,745,745,745,745,80
|
|
20230712,104200,29992109,744,748,750,744,15915
|
|
20230712,104100,18122630,750,750,750,750,1961
|
|
20230712,104000,16651880,750,750,750,750,65
|
|
20230712,103900,16603130,750,750,750,750,82
|
|
20230712,103800,16541630,750,751,751,750,80
|
|
20230712,103700,16481629,750,750,750,750,82
|
|
20230712,103600,16420129,750,750,750,750,78
|
|
20230712,103500,16361629,750,750,750,750,85
|
|
20230712,103400,16297879,750,750,750,750,76
|
|
20230712,103300,16240879,750,750,750,750,99
|
|
20230712,103200,16166629,750,750,750,750,62
|
|
20230712,103100,16120129,751,750,751,750,100
|
|
20230712,103000,16045128,750,750,750,750,62
|
|
20230712,102900,15998628,750,750,750,750,96
|
|
20230712,102800,15926628,750,750,750,750,65
|
|
20230712,102700,15877878,750,750,750,750,0
|
|
20230712,102600,15877878,750,750,750,750,99
|
|
20230712,102500,15803628,750,748,750,748,78
|
|
20230712,102400,15745250,748,748,748,748,90
|
|
20230712,102300,15677930,748,748,748,748,71
|
|
20230712,102200,15624822,748,750,750,748,89
|
|
20230712,102100,15558246,749,749,749,749,611
|
|
20230712,102000,15100607,749,749,749,749,91
|
|
20230712,101900,15032448,749,749,749,749,70
|
|
20230712,101800,14980018,749,749,749,749,84
|
|
20230712,101700,14917102,749,749,749,749,77
|
|
20230712,101600,14859429,749,749,749,749,103
|
|
20230712,101500,14782282,749,749,749,749,58
|
|
20230712,101400,14738840,749,749,749,749,0
|
|
20230712,101300,14738840,749,749,749,749,97
|
|
20230712,101200,14666187,749,751,751,749,64
|
|
20230712,101100,14618249,749,749,749,749,105
|
|
20230712,101000,14539604,749,749,749,749,56
|
|
20230712,100900,14497660,749,749,749,749,104
|
|
20230712,100800,14419764,749,749,749,749,57
|
|
20230712,100700,14377071,749,749,749,749,87
|
|
20230712,100600,14311908,751,749,751,749,75
|
|
20230712,100500,14255731,749,749,749,749,99
|
|
20230712,100400,14181580,751,749,751,749,64
|
|
20230712,100300,14133640,749,749,749,749,96
|
|
20230712,100200,14061736,751,749,751,749,65
|
|
20230712,100100,14013049,751,751,751,751,1
|
|
20230712,100000,14012298,749,749,749,749,86
|
|
20230712,095900,13947884,749,749,749,749,75
|
|
20230712,095800,13891709,751,751,751,749,107
|
|
20230712,095700,13811562,749,749,749,749,56
|
|
20230712,095600,13769618,749,750,751,749,5094
|
|
20230712,095500,9946876,749,749,749,749,69
|
|
20230712,095400,9895195,750,750,750,749,88
|
|
20230712,095300,9829281,750,749,750,749,76
|
|
20230712,095200,9772356,750,750,750,749,484
|
|
20230712,095100,9409453,749,749,749,749,63
|
|
20230712,095000,9362266,750,749,750,749,88
|
|
20230712,094900,9296353,750,750,750,750,887
|
|
20230712,094800,8631103,751,751,751,751,1
|
|
20230712,094700,8630352,750,750,750,750,97
|
|
20230712,094600,8557602,750,750,750,750,64
|
|
20230712,094500,8509602,751,751,751,750,98
|
|
20230712,094400,8436100,750,751,751,750,68
|
|
20230712,094300,8385097,750,750,750,750,89
|
|
20230712,094200,8318347,750,750,750,750,72
|
|
20230712,094100,8264347,751,751,751,751,19
|
|
20230712,094000,8250078,757,751,757,751,89
|
|
20230712,093900,8183181,757,756,757,751,118
|
|
20230712,093800,8094444,752,751,752,751,77
|
|
20230712,093700,8036604,752,752,752,752,101
|
|
20230712,093600,7960652,753,751,753,751,65
|
|
20230712,093500,7911834,751,751,751,751,0
|
|
20230712,093400,7911834,751,752,755,751,293
|
|
20230712,093300,7691587,751,752,752,751,93
|
|
20230712,093200,7621720,751,752,752,751,107
|
|
20230712,093100,7541359,751,753,753,751,59
|
|
20230712,093000,7497048,752,755,755,751,5400
|
|
20230712,092900,3433460,758,754,758,754,62
|
|
20230712,092800,3386708,754,754,754,754,80
|
|
20230712,092700,3326388,754,754,754,754,80
|
|
20230712,092600,3266068,758,754,758,754,96
|
|
20230712,092500,3193680,758,755,758,755,67
|
|
20230712,092400,3143092,759,755,759,755,87
|
|
20230712,092300,3077403,759,750,759,750,227
|
|
20230712,092200,2906994,751,750,751,750,98
|
|
20230712,092100,2833484,751,751,751,751,109
|
|
20230712,092000,2751625,751,751,751,750,79
|
|
20230712,091900,2692369,751,751,751,751,83
|
|
20230712,091800,2630036,751,752,752,751,70
|
|
20230712,091700,2577461,752,752,752,752,88
|
|
20230712,091600,2511285,752,752,752,752,61
|
|
20230712,091500,2465413,753,752,753,752,86
|
|
20230712,091400,2400740,753,752,753,752,78
|
|
20230712,091300,2342082,753,752,753,752,284
|
|
20230712,091200,2128329,753,753,753,753,8
|
|
20230712,091100,2122305,754,752,754,752,155
|
|
20230712,091000,2005595,753,753,753,753,81
|
|
20230712,090900,1944602,753,752,753,752,106
|
|
20230712,090800,1864879,753,751,753,750,3
|
|
20230712,090700,1862625,753,754,754,753,74
|
|
20230712,090600,1806883,758,758,758,758,0
|
|
20230712,090500,1806883,758,758,758,758,0
|
|
20230712,090400,1806883,758,758,758,758,0
|
|
20230712,090300,1806883,758,758,758,758,1
|
|
20230712,090200,1806125,760,760,760,760,0
|
|
20230712,090100,1806125,760,760,760,760,0
|
|
20230712,090000,1806125,760,750,760,750,2408
|