598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185500,35188249,744,744,744,744,2148
|
|
20230713,185400,35188249,744,744,744,744,0
|
|
20230713,185300,35188249,744,744,744,744,0
|
|
20230713,185200,35188249,744,744,744,744,0
|
|
20230713,185100,35188249,744,744,744,744,0
|
|
20230713,185000,35188249,744,744,744,744,0
|
|
20230713,184900,35188249,744,744,744,744,0
|
|
20230713,184800,35188249,744,744,744,744,0
|
|
20230713,184700,35188249,744,744,744,744,0
|
|
20230713,184600,35188249,744,744,744,744,0
|
|
20230713,184500,35188249,744,744,744,744,0
|
|
20230713,184400,35188249,744,744,744,744,0
|
|
20230713,184300,35188249,744,744,744,744,0
|
|
20230713,184200,35188249,744,744,744,744,0
|
|
20230713,184100,35188249,744,744,744,744,0
|
|
20230713,184000,35188249,744,744,744,744,0
|
|
20230713,183900,35188249,744,744,744,744,0
|
|
20230713,183800,35188249,744,744,744,744,0
|
|
20230713,183700,35188249,744,744,744,744,0
|
|
20230713,183600,35188249,744,744,744,744,0
|
|
20230713,183500,35188249,744,744,744,744,0
|
|
20230713,183400,35188249,744,744,744,744,0
|
|
20230713,183300,35188249,744,744,744,744,0
|
|
20230713,183200,35188249,744,744,744,744,0
|
|
20230713,183100,35188249,744,744,744,744,0
|
|
20230713,183000,35188249,744,744,744,744,0
|
|
20230713,182900,35188249,744,744,744,744,0
|
|
20230713,182800,35188249,744,744,744,744,0
|
|
20230713,182700,35188249,744,744,744,744,0
|
|
20230713,182600,35188249,744,744,744,744,0
|
|
20230713,182500,35188249,744,744,744,744,2148
|
|
20230713,182400,35188249,744,744,744,744,0
|
|
20230713,182300,35188249,744,744,744,744,0
|
|
20230713,182200,35188249,744,744,744,744,0
|
|
20230713,182100,35188249,744,744,744,744,0
|
|
20230713,182000,35188249,744,744,744,744,0
|
|
20230713,181900,35188249,744,744,744,744,0
|
|
20230713,181800,35188249,744,744,744,744,0
|
|
20230713,181700,35188249,744,744,744,744,0
|
|
20230713,181600,35188249,744,744,744,744,0
|
|
20230713,181500,35188249,744,744,744,744,0
|
|
20230713,181400,35188249,744,744,744,744,0
|
|
20230713,181300,35188249,744,744,744,744,0
|
|
20230713,181200,35188249,744,744,744,744,0
|
|
20230713,181100,35188249,744,744,744,744,0
|
|
20230713,181000,35188249,744,744,744,744,0
|
|
20230713,180900,35188249,744,744,744,744,0
|
|
20230713,180800,35188249,744,744,744,744,0
|
|
20230713,180700,35188249,744,744,744,744,0
|
|
20230713,180600,35188249,744,744,744,744,0
|
|
20230713,180500,35188249,744,744,744,744,0
|
|
20230713,180400,35188249,744,744,744,744,0
|
|
20230713,180300,35188249,744,744,744,744,0
|
|
20230713,180200,35188249,744,744,744,744,0
|
|
20230713,180100,35188249,744,744,744,744,0
|
|
20230713,180000,35188249,744,744,744,744,0
|
|
20230713,175900,35188249,744,744,744,744,0
|
|
20230713,175800,35188249,744,744,744,744,0
|
|
20230713,175700,35188249,744,744,744,744,0
|
|
20230713,175600,35188249,744,744,744,744,0
|
|
20230713,175500,35188249,744,744,744,744,2148
|
|
20230713,175400,35188249,744,744,744,744,0
|
|
20230713,175300,35188249,744,744,744,744,0
|
|
20230713,175200,35188249,744,744,744,744,0
|
|
20230713,175100,35188249,744,744,744,744,0
|
|
20230713,175000,35188249,744,744,744,744,0
|
|
20230713,174900,35188249,744,744,744,744,0
|
|
20230713,174800,35188249,744,744,744,744,0
|
|
20230713,174700,35188249,744,744,744,744,0
|
|
20230713,174600,35188249,744,744,744,744,0
|
|
20230713,174500,35188249,744,744,744,744,0
|
|
20230713,174400,35188249,744,744,744,744,0
|
|
20230713,174300,35188249,744,744,744,744,0
|
|
20230713,174200,35188249,744,744,744,744,0
|
|
20230713,174100,35188249,744,744,744,744,0
|
|
20230713,174000,35188249,744,744,744,744,0
|
|
20230713,173900,35188249,744,744,744,744,0
|
|
20230713,173800,35188249,744,744,744,744,0
|
|
20230713,173700,35188249,744,744,744,744,0
|
|
20230713,173600,35188249,744,744,744,744,0
|
|
20230713,173500,35188249,744,744,744,744,0
|
|
20230713,173400,35188249,744,744,744,744,0
|
|
20230713,173300,35188249,744,744,744,744,0
|
|
20230713,173200,35188249,744,744,744,744,0
|
|
20230713,173100,35188249,744,744,744,744,0
|
|
20230713,173000,35188249,744,744,744,744,0
|
|
20230713,172900,35188249,744,744,744,744,0
|
|
20230713,172800,35188249,744,744,744,744,0
|
|
20230713,172700,35188249,744,744,744,744,0
|
|
20230713,172600,35188249,744,744,744,744,0
|
|
20230713,172500,35188249,744,744,744,744,2148
|
|
20230713,172400,35188249,744,744,744,744,0
|
|
20230713,172300,35188249,744,744,744,744,0
|
|
20230713,172200,35188249,744,744,744,744,0
|
|
20230713,172100,35188249,744,744,744,744,0
|
|
20230713,172000,35188249,744,744,744,744,0
|
|
20230713,171900,35188249,744,744,744,744,0
|
|
20230713,171800,35188249,744,744,744,744,0
|
|
20230713,171700,35188249,744,744,744,744,0
|
|
20230713,171600,35188249,744,744,744,744,0
|
|
20230713,171500,35188249,744,744,744,744,0
|
|
20230713,171400,35188249,744,744,744,744,0
|
|
20230713,171300,35188249,744,744,744,744,0
|
|
20230713,171200,35188249,744,744,744,744,0
|
|
20230713,171100,35188249,744,744,744,744,0
|
|
20230713,171000,35188249,744,744,744,744,0
|
|
20230713,170900,35188249,744,744,744,744,0
|
|
20230713,170800,35188249,744,744,744,744,0
|
|
20230713,170700,35188249,744,744,744,744,0
|
|
20230713,170600,35188249,744,744,744,744,0
|
|
20230713,170500,35188249,744,744,744,744,0
|
|
20230713,170400,35188249,744,744,744,744,0
|
|
20230713,170300,35188249,744,744,744,744,0
|
|
20230713,170200,35188249,744,744,744,744,0
|
|
20230713,170100,35188249,744,744,744,744,0
|
|
20230713,170000,35188249,744,744,744,744,0
|
|
20230713,165900,35188249,744,744,744,744,0
|
|
20230713,165800,35188249,744,744,744,744,0
|
|
20230713,165700,35188249,744,744,744,744,0
|
|
20230713,165600,35188249,744,744,744,744,0
|
|
20230713,165500,35188249,744,744,744,744,2148
|
|
20230713,165400,35188249,744,744,744,744,0
|
|
20230713,165300,35188249,744,744,744,744,0
|
|
20230713,165200,35188249,744,744,744,744,0
|
|
20230713,165100,35188249,744,744,744,744,0
|
|
20230713,165000,35188249,744,744,744,744,0
|
|
20230713,164900,35188249,744,744,744,744,0
|
|
20230713,164800,35188249,744,744,744,744,0
|
|
20230713,164700,35188249,744,744,744,744,0
|
|
20230713,164600,35188249,744,744,744,744,0
|
|
20230713,164500,35188249,744,744,744,744,0
|
|
20230713,164400,35188249,744,744,744,744,0
|
|
20230713,164300,35188249,744,744,744,744,0
|
|
20230713,164200,35188249,744,744,744,744,0
|
|
20230713,164100,35188249,744,744,744,744,0
|
|
20230713,164000,35188249,744,744,744,744,0
|
|
20230713,163900,35188249,744,744,744,744,0
|
|
20230713,163800,35188249,744,744,744,744,0
|
|
20230713,163700,35188249,744,744,744,744,0
|
|
20230713,163600,35188249,744,744,744,744,0
|
|
20230713,163500,35188249,744,744,744,744,0
|
|
20230713,163400,35188249,744,744,744,744,0
|
|
20230713,163300,35188249,744,744,744,744,0
|
|
20230713,163200,35188249,744,744,744,744,0
|
|
20230713,163100,35188249,744,744,744,744,0
|
|
20230713,163000,35188249,744,744,744,744,0
|
|
20230713,162900,35188249,744,744,744,744,0
|
|
20230713,162800,35188249,744,744,744,744,0
|
|
20230713,162700,35188249,744,744,744,744,0
|
|
20230713,162600,35188249,744,744,744,744,0
|
|
20230713,162500,35188249,744,744,744,744,2148
|
|
20230713,162400,35188249,744,744,744,744,0
|
|
20230713,162300,35188249,744,744,744,744,0
|
|
20230713,162200,35188249,744,744,744,744,0
|
|
20230713,162100,35188249,744,744,744,744,0
|
|
20230713,162000,35188249,744,744,744,744,0
|
|
20230713,161900,35188249,744,744,744,744,0
|
|
20230713,161800,35188249,744,744,744,744,0
|
|
20230713,161700,35188249,744,744,744,744,0
|
|
20230713,161600,35188249,744,744,744,744,0
|
|
20230713,161500,35188249,744,744,744,744,0
|
|
20230713,161400,35188249,744,744,744,744,0
|
|
20230713,161300,35188249,744,744,744,744,0
|
|
20230713,161200,35188249,744,744,744,744,0
|
|
20230713,161100,35188249,744,744,744,744,0
|
|
20230713,161000,35188249,744,744,744,744,0
|
|
20230713,160900,35188249,744,744,744,744,0
|
|
20230713,160800,35188249,744,744,744,744,0
|
|
20230713,160700,35188249,744,744,744,744,0
|
|
20230713,160600,35188249,744,744,744,744,0
|
|
20230713,160500,35188249,744,744,744,744,0
|
|
20230713,160400,35188249,744,744,744,744,0
|
|
20230713,160300,35188249,744,744,744,744,0
|
|
20230713,160200,35188249,744,744,744,744,0
|
|
20230713,160100,35188249,744,744,744,744,0
|
|
20230713,160000,35188249,744,744,744,744,0
|
|
20230713,155900,35188249,744,744,744,744,0
|
|
20230713,155800,35188249,744,744,744,744,0
|
|
20230713,155700,35188249,744,744,744,744,0
|
|
20230713,155600,35188249,744,744,744,744,0
|
|
20230713,155500,35188249,744,744,744,744,2148
|
|
20230713,155400,35188249,744,744,744,744,0
|
|
20230713,155300,35188249,744,744,744,744,0
|
|
20230713,155200,35188249,744,744,744,744,0
|
|
20230713,155100,35188249,744,744,744,744,0
|
|
20230713,155000,35188249,744,744,744,744,0
|
|
20230713,154900,35188249,744,744,744,744,0
|
|
20230713,154800,35188249,744,744,744,744,0
|
|
20230713,154700,35188249,744,744,744,744,0
|
|
20230713,154600,35188249,744,744,744,744,0
|
|
20230713,154500,35188249,744,744,744,744,0
|
|
20230713,154400,35188249,744,744,744,744,0
|
|
20230713,154300,35188249,744,744,744,744,0
|
|
20230713,154200,35188249,744,744,744,744,0
|
|
20230713,154100,35188249,744,744,744,744,0
|
|
20230713,154000,35188249,744,744,744,744,0
|
|
20230713,153900,35188249,744,744,744,744,0
|
|
20230713,153800,35188249,744,744,744,744,0
|
|
20230713,153700,35188249,744,744,744,744,0
|
|
20230713,153600,35188249,744,744,744,744,0
|
|
20230713,153500,35188249,744,744,744,744,0
|
|
20230713,153400,35188249,744,744,744,744,0
|
|
20230713,153300,35188249,744,744,744,744,0
|
|
20230713,153200,35188249,744,744,744,744,0
|
|
20230713,153100,35188249,744,744,744,744,0
|
|
20230713,153000,35188249,744,744,744,744,2148
|
|
20230713,152900,33590137,747,747,747,747,0
|
|
20230713,152800,33590137,747,747,747,747,0
|
|
20230713,152700,33590137,747,747,747,747,0
|
|
20230713,152600,33590137,747,747,747,747,0
|
|
20230713,152500,33590137,747,747,747,747,0
|
|
20230713,152400,33590137,747,747,747,747,0
|
|
20230713,152300,33590137,747,747,747,747,0
|
|
20230713,152200,33590137,747,747,747,747,0
|
|
20230713,152100,33590137,747,747,747,747,0
|
|
20230713,152000,33590137,747,747,747,747,0
|
|
20230713,151900,33590137,747,747,747,747,0
|
|
20230713,151800,33590137,747,747,747,747,0
|
|
20230713,151700,33590137,747,747,747,747,1
|
|
20230713,151600,33589390,747,747,747,747,0
|
|
20230713,151500,33589390,747,747,747,747,0
|
|
20230713,151400,33589390,747,747,747,747,0
|
|
20230713,151300,33589390,747,747,747,747,0
|
|
20230713,151200,33589390,747,747,747,747,0
|
|
20230713,151100,33589390,747,747,747,747,0
|
|
20230713,151000,33589390,747,747,747,747,0
|
|
20230713,150900,33589390,747,747,747,747,0
|
|
20230713,150800,33589390,747,747,747,747,0
|
|
20230713,150700,33589390,747,747,747,747,0
|
|
20230713,150600,33589390,747,747,747,747,1
|
|
20230713,150500,33588643,744,744,744,744,0
|
|
20230713,150400,33588643,744,745,745,744,740
|
|
20230713,150300,33037540,745,745,745,745,0
|
|
20230713,150200,33037540,745,745,745,745,0
|
|
20230713,150100,33037540,745,745,745,745,0
|
|
20230713,150000,33037540,745,745,745,745,0
|
|
20230713,145900,33037540,745,745,745,745,0
|
|
20230713,145800,33037540,745,745,745,745,62
|
|
20230713,145700,32991350,746,746,746,746,1
|
|
20230713,145600,32990604,745,745,745,745,0
|
|
20230713,145500,32990604,745,745,745,745,0
|
|
20230713,145400,32990604,745,746,746,745,19
|
|
20230713,145300,32976448,745,745,745,745,30
|
|
20230713,145200,32954098,746,746,746,746,0
|
|
20230713,145100,32954098,746,746,746,746,0
|
|
20230713,145000,32954098,746,746,746,746,0
|
|
20230713,144900,32954098,746,746,746,746,0
|
|
20230713,144800,32954098,746,746,746,746,0
|
|
20230713,144700,32954098,746,746,746,746,0
|
|
20230713,144600,32954098,746,746,746,746,0
|
|
20230713,144500,32954098,746,746,746,746,0
|
|
20230713,144400,32954098,746,746,746,746,0
|
|
20230713,144300,32954098,746,746,746,746,0
|
|
20230713,144200,32954098,746,746,746,746,0
|
|
20230713,144100,32954098,746,746,746,746,0
|
|
20230713,144000,32954098,746,746,746,746,0
|
|
20230713,143900,32954098,746,746,746,746,0
|
|
20230713,143800,32954098,746,746,746,746,0
|
|
20230713,143700,32954098,746,746,746,746,0
|
|
20230713,143600,32954098,746,746,746,746,0
|
|
20230713,143500,32954098,746,746,746,746,0
|
|
20230713,143400,32954098,746,746,746,746,0
|
|
20230713,143300,32954098,746,746,746,746,0
|
|
20230713,143200,32954098,746,746,746,746,0
|
|
20230713,143100,32954098,746,746,746,746,0
|
|
20230713,143000,32954098,746,746,746,746,0
|
|
20230713,142900,32954098,746,746,746,746,0
|
|
20230713,142800,32954098,746,746,746,746,0
|
|
20230713,142700,32954098,746,746,746,746,0
|
|
20230713,142600,32954098,746,746,746,746,0
|
|
20230713,142500,32954098,746,746,746,746,0
|
|
20230713,142400,32954098,746,746,746,746,0
|
|
20230713,142300,32954098,746,746,746,746,0
|
|
20230713,142200,32954098,746,746,746,746,0
|
|
20230713,142100,32954098,746,746,746,746,0
|
|
20230713,142000,32954098,746,746,746,746,0
|
|
20230713,141900,32954098,746,746,746,746,1
|
|
20230713,141800,32953352,745,745,745,745,0
|
|
20230713,141700,32953352,745,745,745,745,0
|
|
20230713,141600,32953352,745,745,745,745,0
|
|
20230713,141500,32953352,745,745,745,745,607
|
|
20230713,141400,32501137,745,745,745,745,0
|
|
20230713,141300,32501137,745,745,745,745,0
|
|
20230713,141200,32501137,745,745,745,745,0
|
|
20230713,141100,32501137,745,745,745,745,0
|
|
20230713,141000,32501137,745,745,745,745,0
|
|
20230713,140900,32501137,745,745,745,745,0
|
|
20230713,140800,32501137,745,745,745,745,0
|
|
20230713,140700,32501137,745,745,745,745,11
|
|
20230713,140600,32492942,745,745,745,745,0
|
|
20230713,140500,32492942,745,745,745,745,0
|
|
20230713,140400,32492942,745,745,745,745,0
|
|
20230713,140300,32492942,745,745,745,745,0
|
|
20230713,140200,32492942,745,745,745,745,0
|
|
20230713,140100,32492942,745,745,745,745,0
|
|
20230713,140000,32492942,745,745,745,745,0
|
|
20230713,135900,32492942,745,745,745,745,0
|
|
20230713,135800,32492942,745,745,745,745,0
|
|
20230713,135700,32492942,745,745,745,745,0
|
|
20230713,135600,32492942,745,745,745,745,18
|
|
20230713,135500,32479532,745,745,745,745,0
|
|
20230713,135400,32479532,745,745,745,745,0
|
|
20230713,135300,32479532,745,745,745,745,0
|
|
20230713,135200,32479532,745,745,745,745,982
|
|
20230713,135100,31747942,745,745,745,745,0
|
|
20230713,135000,31747942,745,745,745,745,0
|
|
20230713,134900,31747942,745,745,745,745,0
|
|
20230713,134800,31747942,745,745,745,745,0
|
|
20230713,134700,31747942,745,745,745,745,0
|
|
20230713,134600,31747942,745,745,745,745,1
|
|
20230713,134500,31747197,744,744,744,744,0
|
|
20230713,134400,31747197,744,744,744,744,0
|
|
20230713,134300,31747197,744,744,744,744,0
|
|
20230713,134200,31747197,744,744,744,744,0
|
|
20230713,134100,31747197,744,744,744,744,0
|
|
20230713,134000,31747197,744,744,744,744,0
|
|
20230713,133900,31747197,744,744,744,744,0
|
|
20230713,133800,31747197,744,744,744,744,1248
|
|
20230713,133700,30818685,745,745,745,745,0
|
|
20230713,133600,30818685,745,745,745,745,0
|
|
20230713,133500,30818685,745,745,745,745,7
|
|
20230713,133400,30813470,745,745,745,745,0
|
|
20230713,133300,30813470,745,745,745,745,0
|
|
20230713,133200,30813470,745,745,745,745,0
|
|
20230713,133100,30813470,745,745,745,745,0
|
|
20230713,133000,30813470,745,745,745,745,0
|
|
20230713,132900,30813470,745,745,745,745,0
|
|
20230713,132800,30813470,745,745,745,745,0
|
|
20230713,132700,30813470,745,745,745,745,0
|
|
20230713,132600,30813470,745,745,745,745,0
|
|
20230713,132500,30813470,745,745,745,745,0
|
|
20230713,132400,30813470,745,745,745,745,0
|
|
20230713,132300,30813470,745,745,745,745,46
|
|
20230713,132200,30779200,745,745,745,745,0
|
|
20230713,132100,30779200,745,745,745,745,0
|
|
20230713,132000,30779200,745,745,745,745,0
|
|
20230713,131900,30779200,745,745,745,745,0
|
|
20230713,131800,30779200,745,745,745,745,1
|
|
20230713,131700,30778455,745,745,745,745,1082
|
|
20230713,131600,29972365,746,746,746,746,0
|
|
20230713,131500,29972365,746,746,746,746,0
|
|
20230713,131400,29972365,746,746,746,746,25
|
|
20230713,131300,29953715,746,746,746,746,0
|
|
20230713,131200,29953715,746,746,746,746,10
|
|
20230713,131100,29946255,748,748,748,748,0
|
|
20230713,131000,29946255,748,748,748,748,0
|
|
20230713,130900,29946255,748,748,748,748,1
|
|
20230713,130800,29945507,747,747,747,747,0
|
|
20230713,130700,29945507,747,747,747,747,0
|
|
20230713,130600,29945507,747,747,747,747,0
|
|
20230713,130500,29945507,747,747,747,747,1
|
|
20230713,130400,29944760,745,745,745,745,3918
|
|
20230713,130300,27025850,745,745,745,745,0
|
|
20230713,130200,27025850,745,745,745,745,0
|
|
20230713,130100,27025850,745,745,745,745,0
|
|
20230713,130000,27025850,745,745,745,745,0
|
|
20230713,125900,27025850,745,745,745,745,0
|
|
20230713,125800,27025850,745,745,745,745,0
|
|
20230713,125700,27025850,745,745,745,745,0
|
|
20230713,125600,27025850,745,745,745,745,0
|
|
20230713,125500,27025850,745,745,745,745,0
|
|
20230713,125400,27025850,745,745,745,745,383
|
|
20230713,125300,26740515,746,746,746,746,0
|
|
20230713,125200,26740515,746,746,746,746,1
|
|
20230713,125100,26739769,745,745,745,745,0
|
|
20230713,125000,26739769,745,745,745,745,0
|
|
20230713,124900,26739769,745,746,746,745,15
|
|
20230713,124800,26728591,746,746,746,746,0
|
|
20230713,124700,26728591,746,746,746,746,0
|
|
20230713,124600,26728591,746,746,746,746,0
|
|
20230713,124500,26728591,746,746,746,746,0
|
|
20230713,124400,26728591,746,746,746,746,47
|
|
20230713,124300,26693529,748,748,748,748,0
|
|
20230713,124200,26693529,748,748,748,748,0
|
|
20230713,124100,26693529,748,748,748,748,0
|
|
20230713,124000,26693529,748,748,748,748,31
|
|
20230713,123900,26670341,746,746,746,746,0
|
|
20230713,123800,26670341,746,746,746,746,459
|
|
20230713,123700,26327927,748,748,748,748,0
|
|
20230713,123600,26327927,748,748,748,748,0
|
|
20230713,123500,26327927,748,748,748,748,0
|
|
20230713,123400,26327927,748,748,748,748,0
|
|
20230713,123300,26327927,748,748,748,748,0
|
|
20230713,123200,26327927,748,748,748,748,0
|
|
20230713,123100,26327927,748,748,748,748,0
|
|
20230713,123000,26327927,748,748,748,748,0
|
|
20230713,122900,26327927,748,748,748,748,0
|
|
20230713,122800,26327927,748,748,748,748,0
|
|
20230713,122700,26327927,748,748,748,748,0
|
|
20230713,122600,26327927,748,748,748,748,0
|
|
20230713,122500,26327927,748,748,748,748,0
|
|
20230713,122400,26327927,748,748,748,748,0
|
|
20230713,122300,26327927,748,747,748,747,3
|
|
20230713,122200,26325685,745,745,745,745,0
|
|
20230713,122100,26325685,745,745,745,745,61
|
|
20230713,122000,26280240,745,745,745,745,0
|
|
20230713,121900,26280240,745,745,745,745,1
|
|
20230713,121800,26279495,748,748,748,748,0
|
|
20230713,121700,26279495,748,748,748,748,0
|
|
20230713,121600,26279495,748,748,748,748,0
|
|
20230713,121500,26279495,748,748,748,748,0
|
|
20230713,121400,26279495,748,748,748,748,0
|
|
20230713,121300,26279495,748,748,748,748,0
|
|
20230713,121200,26279495,748,748,748,748,0
|
|
20230713,121100,26279495,748,748,748,748,0
|
|
20230713,121000,26279495,748,748,748,748,0
|
|
20230713,120900,26279495,748,748,748,748,0
|
|
20230713,120800,26279495,748,748,748,748,0
|
|
20230713,120700,26279495,748,748,748,748,0
|
|
20230713,120600,26279495,748,748,748,748,0
|
|
20230713,120500,26279495,748,748,748,748,0
|
|
20230713,120400,26279495,748,748,748,748,0
|
|
20230713,120300,26279495,748,748,748,748,0
|
|
20230713,120200,26279495,748,747,748,747,2
|
|
20230713,120100,26278000,745,745,745,745,0
|
|
20230713,120000,26278000,745,745,745,745,0
|
|
20230713,115900,26278000,745,745,745,745,0
|
|
20230713,115800,26278000,745,745,745,745,0
|
|
20230713,115700,26278000,745,745,745,745,0
|
|
20230713,115600,26278000,745,745,745,745,8
|
|
20230713,115500,26272040,746,746,746,746,0
|
|
20230713,115400,26272040,746,746,746,746,2
|
|
20230713,115300,26270548,746,746,746,746,0
|
|
20230713,115200,26270548,746,746,746,746,0
|
|
20230713,115100,26270548,746,746,746,746,0
|
|
20230713,115000,26270548,746,746,746,746,15
|
|
20230713,114900,26259358,746,745,746,745,2
|
|
20230713,114800,26257867,745,745,745,745,1
|
|
20230713,114700,26257122,746,746,746,746,45
|
|
20230713,114600,26223552,746,746,746,746,0
|
|
20230713,114500,26223552,746,746,746,746,0
|
|
20230713,114400,26223552,746,746,746,746,0
|
|
20230713,114300,26223552,746,746,746,746,0
|
|
20230713,114200,26223552,746,746,746,746,0
|
|
20230713,114100,26223552,746,746,746,746,0
|
|
20230713,114000,26223552,746,746,746,746,0
|
|
20230713,113900,26223552,746,746,746,746,0
|
|
20230713,113800,26223552,746,746,746,746,341
|
|
20230713,113700,25969166,748,748,748,748,0
|
|
20230713,113600,25969166,748,748,748,748,0
|
|
20230713,113500,25969166,748,748,748,748,0
|
|
20230713,113400,25969166,748,748,748,748,0
|
|
20230713,113300,25969166,748,748,748,748,0
|
|
20230713,113200,25969166,748,748,748,748,0
|
|
20230713,113100,25969166,748,748,748,748,0
|
|
20230713,113000,25969166,748,748,748,748,0
|
|
20230713,112900,25969166,748,748,748,748,0
|
|
20230713,112800,25969166,748,748,748,748,0
|
|
20230713,112700,25969166,748,748,748,748,0
|
|
20230713,112600,25969166,748,748,748,748,0
|
|
20230713,112500,25969166,748,748,748,748,0
|
|
20230713,112400,25969166,748,748,748,748,0
|
|
20230713,112300,25969166,748,748,748,748,0
|
|
20230713,112200,25969166,748,748,748,748,0
|
|
20230713,112100,25969166,748,748,748,748,0
|
|
20230713,112000,25969166,748,748,748,748,0
|
|
20230713,111900,25969166,748,748,748,748,0
|
|
20230713,111800,25969166,748,748,748,748,1
|
|
20230713,111700,25968418,747,747,747,747,0
|
|
20230713,111600,25968418,747,747,747,747,0
|
|
20230713,111500,25968418,747,747,747,747,4
|
|
20230713,111400,25965430,748,748,748,748,0
|
|
20230713,111300,25965430,748,748,748,748,0
|
|
20230713,111200,25965430,748,748,748,748,0
|
|
20230713,111100,25965430,748,748,748,748,0
|
|
20230713,111000,25965430,748,748,748,748,0
|
|
20230713,110900,25965430,748,748,748,748,0
|
|
20230713,110800,25965430,748,747,748,747,101
|
|
20230713,110700,25889982,748,748,748,748,0
|
|
20230713,110600,25889982,748,748,748,748,0
|
|
20230713,110500,25889982,748,748,748,748,0
|
|
20230713,110400,25889982,748,748,748,748,0
|
|
20230713,110300,25889982,748,747,748,746,164
|
|
20230713,110200,25767396,748,748,748,748,81
|
|
20230713,110100,25706808,744,744,744,744,4
|
|
20230713,110000,25703832,744,744,744,744,1
|
|
20230713,105900,25703088,748,748,748,748,0
|
|
20230713,105800,25703088,748,748,748,748,1
|
|
20230713,105700,25702340,748,748,748,748,2
|
|
20230713,105600,25700844,748,748,748,748,0
|
|
20230713,105500,25700844,748,748,748,748,0
|
|
20230713,105400,25700844,748,748,748,748,0
|
|
20230713,105300,25700844,748,748,748,748,0
|
|
20230713,105200,25700844,748,748,748,748,0
|
|
20230713,105100,25700844,748,748,748,748,0
|
|
20230713,105000,25700844,748,748,748,748,0
|
|
20230713,104900,25700844,748,748,748,748,0
|
|
20230713,104800,25700844,748,748,748,748,0
|
|
20230713,104700,25700844,748,748,748,748,0
|
|
20230713,104600,25700844,748,748,748,748,1
|
|
20230713,104500,25700096,749,749,749,749,0
|
|
20230713,104400,25700096,749,749,749,749,0
|
|
20230713,104300,25700096,749,749,749,749,0
|
|
20230713,104200,25700096,749,749,749,749,0
|
|
20230713,104100,25700096,749,749,749,749,0
|
|
20230713,104000,25700096,749,749,749,749,0
|
|
20230713,103900,25700096,749,749,749,749,0
|
|
20230713,103800,25700096,749,749,749,749,0
|
|
20230713,103700,25700096,749,749,749,749,0
|
|
20230713,103600,25700096,749,749,749,749,0
|
|
20230713,103500,25700096,749,749,749,749,0
|
|
20230713,103400,25700096,749,749,749,749,0
|
|
20230713,103300,25700096,749,749,749,749,0
|
|
20230713,103200,25700096,749,749,749,749,0
|
|
20230713,103100,25700096,749,749,749,749,0
|
|
20230713,103000,25700096,749,749,749,749,1
|
|
20230713,102900,25699347,743,743,743,743,1000
|
|
20230713,102800,24956347,743,743,743,743,1
|
|
20230713,102700,24955604,743,743,743,743,51
|
|
20230713,102600,24917711,743,743,743,743,0
|
|
20230713,102500,24917711,743,743,743,743,1
|
|
20230713,102400,24916968,743,743,743,743,0
|
|
20230713,102300,24916968,743,743,743,743,1
|
|
20230713,102200,24916225,749,743,749,743,24
|
|
20230713,102100,24898387,743,743,743,743,48
|
|
20230713,102000,24862723,743,743,743,743,1
|
|
20230713,101900,24861980,742,743,743,742,1313
|
|
20230713,101800,23886934,743,743,743,743,801
|
|
20230713,101700,23291791,742,742,742,742,5
|
|
20230713,101600,23288081,742,742,742,742,6
|
|
20230713,101500,23283629,749,747,749,738,23566
|
|
20230713,101400,5795374,749,749,749,749,0
|
|
20230713,101300,5795374,749,749,749,749,0
|
|
20230713,101200,5795374,749,749,749,749,0
|
|
20230713,101100,5795374,749,749,749,749,0
|
|
20230713,101000,5795374,749,749,749,749,0
|
|
20230713,100900,5795374,749,749,749,749,0
|
|
20230713,100800,5795374,749,749,749,749,0
|
|
20230713,100700,5795374,749,749,749,749,0
|
|
20230713,100600,5795374,749,749,749,749,0
|
|
20230713,100500,5795374,749,749,749,749,1
|
|
20230713,100400,5794625,748,748,748,748,0
|
|
20230713,100300,5794625,748,748,748,748,0
|
|
20230713,100200,5794625,748,748,748,748,2
|
|
20230713,100100,5793129,750,750,750,750,0
|
|
20230713,100000,5793129,750,750,750,750,0
|
|
20230713,095900,5793129,750,750,750,750,0
|
|
20230713,095800,5793129,750,750,750,750,0
|
|
20230713,095700,5793129,750,750,750,750,0
|
|
20230713,095600,5793129,750,750,750,750,0
|
|
20230713,095500,5793129,750,750,750,750,0
|
|
20230713,095400,5793129,750,750,750,750,0
|
|
20230713,095300,5793129,750,750,750,750,0
|
|
20230713,095200,5793129,750,750,750,750,0
|
|
20230713,095100,5793129,750,750,750,750,0
|
|
20230713,095000,5793129,750,750,750,750,0
|
|
20230713,094900,5793129,750,750,750,750,500
|
|
20230713,094800,5418129,750,750,750,750,0
|
|
20230713,094700,5418129,750,750,750,750,0
|
|
20230713,094600,5418129,750,750,750,750,0
|
|
20230713,094500,5418129,750,750,750,750,0
|
|
20230713,094400,5418129,750,750,750,750,1
|
|
20230713,094300,5417379,748,748,748,748,0
|
|
20230713,094200,5417379,748,748,748,748,133
|
|
20230713,094100,5317895,748,748,748,748,0
|
|
20230713,094000,5317895,748,748,748,748,0
|
|
20230713,093900,5317895,748,748,748,748,0
|
|
20230713,093800,5317895,748,748,748,748,0
|
|
20230713,093700,5317895,748,749,749,748,17
|
|
20230713,093600,5305166,746,746,746,746,791
|
|
20230713,093500,4715080,746,747,747,746,2400
|
|
20230713,093400,2924676,749,749,749,749,0
|
|
20230713,093300,2924676,749,749,749,749,0
|
|
20230713,093200,2924676,749,749,749,749,3
|
|
20230713,093100,2922429,750,750,750,750,21
|
|
20230713,093000,2906679,749,749,749,749,0
|
|
20230713,092900,2906679,749,749,749,749,12
|
|
20230713,092800,2897691,749,749,749,749,0
|
|
20230713,092700,2897691,749,749,749,749,0
|
|
20230713,092600,2897691,749,749,749,749,19
|
|
20230713,092500,2883460,749,749,749,749,250
|
|
20230713,092400,2696210,753,753,753,753,0
|
|
20230713,092300,2696210,753,753,753,753,0
|
|
20230713,092200,2696210,753,753,753,753,0
|
|
20230713,092100,2696210,753,753,753,753,1
|
|
20230713,092000,2695457,747,747,747,747,0
|
|
20230713,091900,2695457,747,747,747,747,667
|
|
20230713,091800,2197208,746,747,747,746,3
|
|
20230713,091700,2194969,746,746,746,746,0
|
|
20230713,091600,2194969,746,746,746,746,303
|
|
20230713,091500,1968931,746,746,746,746,1
|
|
20230713,091400,1968185,747,746,747,746,668
|
|
20230713,091300,1469190,750,750,750,750,1679
|
|
20230713,091200,209940,755,755,755,755,0
|
|
20230713,091100,209940,755,755,755,755,0
|
|
20230713,091000,209940,755,755,755,755,0
|
|
20230713,090900,209940,755,755,755,755,0
|
|
20230713,090800,209940,755,755,755,755,0
|
|
20230713,090700,209940,755,755,755,755,0
|
|
20230713,090600,209940,755,755,755,755,0
|
|
20230713,090500,209940,755,755,755,755,0
|
|
20230713,090400,209940,755,749,755,749,10
|
|
20230713,090300,202440,750,750,750,750,0
|
|
20230713,090200,202440,750,750,750,750,0
|
|
20230713,090100,202440,750,750,750,750,0
|
|
20230713,090000,202440,750,747,750,747,271
|