597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185400,48103702,740,740,740,740,6649
|
|
20230714,185300,48103702,740,740,740,740,0
|
|
20230714,185200,48103702,740,740,740,740,0
|
|
20230714,185100,48103702,740,740,740,740,0
|
|
20230714,185000,48103702,740,740,740,740,0
|
|
20230714,184900,48103702,740,740,740,740,0
|
|
20230714,184800,48103702,740,740,740,740,0
|
|
20230714,184700,48103702,740,740,740,740,0
|
|
20230714,184600,48103702,740,740,740,740,0
|
|
20230714,184500,48103702,740,740,740,740,0
|
|
20230714,184400,48103702,740,740,740,740,0
|
|
20230714,184300,48103702,740,740,740,740,0
|
|
20230714,184200,48103702,740,740,740,740,0
|
|
20230714,184100,48103702,740,740,740,740,0
|
|
20230714,184000,48103702,740,740,740,740,0
|
|
20230714,183900,48103702,740,740,740,740,0
|
|
20230714,183800,48103702,740,740,740,740,0
|
|
20230714,183700,48103702,740,740,740,740,0
|
|
20230714,183600,48103702,740,740,740,740,0
|
|
20230714,183500,48103702,740,740,740,740,0
|
|
20230714,183400,48103702,740,740,740,740,0
|
|
20230714,183300,48103702,740,740,740,740,0
|
|
20230714,183200,48103702,740,740,740,740,0
|
|
20230714,183100,48103702,740,740,740,740,0
|
|
20230714,183000,48103702,740,740,740,740,0
|
|
20230714,182900,48103702,740,740,740,740,0
|
|
20230714,182800,48103702,740,740,740,740,0
|
|
20230714,182700,48103702,740,740,740,740,0
|
|
20230714,182600,48103702,740,740,740,740,0
|
|
20230714,182500,48103702,740,740,740,740,0
|
|
20230714,182400,48103702,740,740,740,740,6649
|
|
20230714,182300,48103702,740,740,740,740,0
|
|
20230714,182200,48103702,740,740,740,740,0
|
|
20230714,182100,48103702,740,740,740,740,0
|
|
20230714,182000,48103702,740,740,740,740,0
|
|
20230714,181900,48103702,740,740,740,740,0
|
|
20230714,181800,48103702,740,740,740,740,0
|
|
20230714,181700,48103702,740,740,740,740,0
|
|
20230714,181600,48103702,740,740,740,740,0
|
|
20230714,181500,48103702,740,740,740,740,0
|
|
20230714,181400,48103702,740,740,740,740,0
|
|
20230714,181300,48103702,740,740,740,740,0
|
|
20230714,181200,48103702,740,740,740,740,0
|
|
20230714,181100,48103702,740,740,740,740,0
|
|
20230714,181000,48103702,740,740,740,740,0
|
|
20230714,180900,48103702,740,740,740,740,0
|
|
20230714,180800,48103702,740,740,740,740,0
|
|
20230714,180700,48103702,740,740,740,740,0
|
|
20230714,180600,48103702,740,740,740,740,0
|
|
20230714,180500,48103702,740,740,740,740,0
|
|
20230714,180400,48103702,740,740,740,740,0
|
|
20230714,180300,48103702,740,740,740,740,0
|
|
20230714,180200,48103702,740,740,740,740,0
|
|
20230714,180100,48103702,740,740,740,740,0
|
|
20230714,180000,48103702,740,740,740,740,0
|
|
20230714,175900,48103702,740,740,740,740,0
|
|
20230714,175800,48103702,740,740,740,740,0
|
|
20230714,175700,48103702,740,740,740,740,0
|
|
20230714,175600,48103702,740,740,740,740,0
|
|
20230714,175500,48103702,740,740,740,740,0
|
|
20230714,175400,48103702,740,740,740,740,6649
|
|
20230714,175300,48103702,740,740,740,740,0
|
|
20230714,175200,48103702,740,740,740,740,0
|
|
20230714,175100,48103702,740,740,740,740,0
|
|
20230714,175000,48103702,740,740,740,740,0
|
|
20230714,174900,48103702,740,740,740,740,0
|
|
20230714,174800,48103702,740,740,740,740,0
|
|
20230714,174700,48103702,740,740,740,740,0
|
|
20230714,174600,48103702,740,740,740,740,0
|
|
20230714,174500,48103702,740,740,740,740,0
|
|
20230714,174400,48103702,740,740,740,740,0
|
|
20230714,174300,48103702,740,740,740,740,0
|
|
20230714,174200,48103702,740,740,740,740,0
|
|
20230714,174100,48103702,740,740,740,740,0
|
|
20230714,174000,48103702,740,740,740,740,0
|
|
20230714,173900,48103702,740,740,740,740,0
|
|
20230714,173800,48103702,740,740,740,740,0
|
|
20230714,173700,48103702,740,740,740,740,0
|
|
20230714,173600,48103702,740,740,740,740,0
|
|
20230714,173500,48103702,740,740,740,740,0
|
|
20230714,173400,48103702,740,740,740,740,0
|
|
20230714,173300,48103702,740,740,740,740,0
|
|
20230714,173200,48103702,740,740,740,740,0
|
|
20230714,173100,48103702,740,740,740,740,0
|
|
20230714,173000,48103702,740,740,740,740,0
|
|
20230714,172900,48103702,740,740,740,740,0
|
|
20230714,172800,48103702,740,740,740,740,0
|
|
20230714,172700,48103702,740,740,740,740,0
|
|
20230714,172600,48103702,740,740,740,740,0
|
|
20230714,172500,48103702,740,740,740,740,0
|
|
20230714,172400,48103702,740,740,740,740,6649
|
|
20230714,172300,48103702,740,740,740,740,0
|
|
20230714,172200,48103702,740,740,740,740,0
|
|
20230714,172100,48103702,740,740,740,740,0
|
|
20230714,172000,48103702,740,740,740,740,0
|
|
20230714,171900,48103702,740,740,740,740,0
|
|
20230714,171800,48103702,740,740,740,740,0
|
|
20230714,171700,48103702,740,740,740,740,0
|
|
20230714,171600,48103702,740,740,740,740,0
|
|
20230714,171500,48103702,740,740,740,740,0
|
|
20230714,171400,48103702,740,740,740,740,0
|
|
20230714,171300,48103702,740,740,740,740,0
|
|
20230714,171200,48103702,740,740,740,740,0
|
|
20230714,171100,48103702,740,740,740,740,0
|
|
20230714,171000,48103702,740,740,740,740,0
|
|
20230714,170900,48103702,740,740,740,740,0
|
|
20230714,170800,48103702,740,740,740,740,0
|
|
20230714,170700,48103702,740,740,740,740,0
|
|
20230714,170600,48103702,740,740,740,740,0
|
|
20230714,170500,48103702,740,740,740,740,0
|
|
20230714,170400,48103702,740,740,740,740,0
|
|
20230714,170300,48103702,740,740,740,740,0
|
|
20230714,170200,48103702,740,740,740,740,0
|
|
20230714,170100,48103702,740,740,740,740,0
|
|
20230714,170000,48103702,740,740,740,740,0
|
|
20230714,165900,48103702,740,740,740,740,0
|
|
20230714,165800,48103702,740,740,740,740,0
|
|
20230714,165700,48103702,740,740,740,740,0
|
|
20230714,165600,48103702,740,740,740,740,0
|
|
20230714,165500,48103702,740,740,740,740,0
|
|
20230714,165400,48103702,740,740,740,740,6649
|
|
20230714,165300,48103702,740,740,740,740,0
|
|
20230714,165200,48103702,740,740,740,740,0
|
|
20230714,165100,48103702,740,740,740,740,0
|
|
20230714,165000,48103702,740,740,740,740,0
|
|
20230714,164900,48103702,740,740,740,740,0
|
|
20230714,164800,48103702,740,740,740,740,0
|
|
20230714,164700,48103702,740,740,740,740,0
|
|
20230714,164600,48103702,740,740,740,740,0
|
|
20230714,164500,48103702,740,740,740,740,0
|
|
20230714,164400,48103702,740,740,740,740,0
|
|
20230714,164300,48103702,740,740,740,740,0
|
|
20230714,164200,48103702,740,740,740,740,0
|
|
20230714,164100,48103702,740,740,740,740,0
|
|
20230714,164000,48103702,740,740,740,740,0
|
|
20230714,163900,48103702,740,740,740,740,0
|
|
20230714,163800,48103702,740,740,740,740,0
|
|
20230714,163700,48103702,740,740,740,740,0
|
|
20230714,163600,48103702,740,740,740,740,0
|
|
20230714,163500,48103702,740,740,740,740,0
|
|
20230714,163400,48103702,740,740,740,740,0
|
|
20230714,163300,48103702,740,740,740,740,0
|
|
20230714,163200,48103702,740,740,740,740,0
|
|
20230714,163100,48103702,740,740,740,740,0
|
|
20230714,163000,48103702,740,740,740,740,0
|
|
20230714,162900,48103702,740,740,740,740,0
|
|
20230714,162800,48103702,740,740,740,740,0
|
|
20230714,162700,48103702,740,740,740,740,0
|
|
20230714,162600,48103702,740,740,740,740,0
|
|
20230714,162500,48103702,740,740,740,740,0
|
|
20230714,162400,48103702,740,740,740,740,6649
|
|
20230714,162300,48103702,740,740,740,740,0
|
|
20230714,162200,48103702,740,740,740,740,0
|
|
20230714,162100,48103702,740,740,740,740,0
|
|
20230714,162000,48103702,740,740,740,740,0
|
|
20230714,161900,48103702,740,740,740,740,0
|
|
20230714,161800,48103702,740,740,740,740,0
|
|
20230714,161700,48103702,740,740,740,740,0
|
|
20230714,161600,48103702,740,740,740,740,0
|
|
20230714,161500,48103702,740,740,740,740,0
|
|
20230714,161400,48103702,740,740,740,740,0
|
|
20230714,161300,48103702,740,740,740,740,0
|
|
20230714,161200,48103702,740,740,740,740,0
|
|
20230714,161100,48103702,740,740,740,740,0
|
|
20230714,161000,48103702,740,740,740,740,0
|
|
20230714,160900,48103702,740,740,740,740,0
|
|
20230714,160800,48103702,740,740,740,740,0
|
|
20230714,160700,48103702,740,740,740,740,0
|
|
20230714,160600,48103702,740,740,740,740,0
|
|
20230714,160500,48103702,740,740,740,740,0
|
|
20230714,160400,48103702,740,740,740,740,0
|
|
20230714,160300,48103702,740,740,740,740,0
|
|
20230714,160200,48103702,740,740,740,740,0
|
|
20230714,160100,48103702,740,740,740,740,0
|
|
20230714,160000,48103702,740,740,740,740,0
|
|
20230714,155900,48103702,740,740,740,740,0
|
|
20230714,155800,48103702,740,740,740,740,0
|
|
20230714,155700,48103702,740,740,740,740,0
|
|
20230714,155600,48103702,740,740,740,740,0
|
|
20230714,155500,48103702,740,740,740,740,0
|
|
20230714,155400,48103702,740,740,740,740,6649
|
|
20230714,155300,48103702,740,740,740,740,0
|
|
20230714,155200,48103702,740,740,740,740,0
|
|
20230714,155100,48103702,740,740,740,740,0
|
|
20230714,155000,48103702,740,740,740,740,0
|
|
20230714,154900,48103702,740,740,740,740,0
|
|
20230714,154800,48103702,740,740,740,740,0
|
|
20230714,154700,48103702,740,740,740,740,0
|
|
20230714,154600,48103702,740,740,740,740,0
|
|
20230714,154500,48103702,740,740,740,740,0
|
|
20230714,154400,48103702,740,740,740,740,0
|
|
20230714,154300,48103702,740,740,740,740,0
|
|
20230714,154200,48103702,740,740,740,740,0
|
|
20230714,154100,48103702,740,740,740,740,0
|
|
20230714,154000,48103702,740,740,740,740,0
|
|
20230714,153900,48103702,740,740,740,740,0
|
|
20230714,153800,48103702,740,740,740,740,0
|
|
20230714,153700,48103702,740,740,740,740,0
|
|
20230714,153600,48103702,740,740,740,740,0
|
|
20230714,153500,48103702,740,740,740,740,0
|
|
20230714,153400,48103702,740,740,740,740,0
|
|
20230714,153300,48103702,740,740,740,740,0
|
|
20230714,153200,48103702,740,740,740,740,0
|
|
20230714,153100,48103702,740,740,740,740,0
|
|
20230714,153000,48103702,740,740,740,740,6649
|
|
20230714,152900,43183442,740,740,740,740,0
|
|
20230714,152800,43183442,740,740,740,740,0
|
|
20230714,152700,43183442,740,740,740,740,0
|
|
20230714,152600,43183442,740,740,740,740,0
|
|
20230714,152500,43183442,740,740,740,740,0
|
|
20230714,152400,43183442,740,740,740,740,0
|
|
20230714,152300,43183442,740,740,740,740,0
|
|
20230714,152200,43183442,740,740,740,740,0
|
|
20230714,152100,43183442,740,740,740,740,0
|
|
20230714,152000,43183442,740,740,740,740,0
|
|
20230714,151900,43183442,740,740,740,740,0
|
|
20230714,151800,43183442,740,740,740,740,0
|
|
20230714,151700,43183442,740,740,740,740,0
|
|
20230714,151600,43183442,740,740,740,740,0
|
|
20230714,151500,43183442,740,740,740,740,100
|
|
20230714,151400,43109442,738,738,738,738,795
|
|
20230714,151300,42522732,738,738,738,738,20
|
|
20230714,151200,42507972,738,738,738,738,0
|
|
20230714,151100,42507972,738,738,738,738,0
|
|
20230714,151000,42507972,738,738,738,738,0
|
|
20230714,150900,42507972,738,738,738,738,0
|
|
20230714,150800,42507972,738,738,738,738,10
|
|
20230714,150700,42500592,738,738,738,738,10
|
|
20230714,150600,42493212,738,738,738,738,41
|
|
20230714,150500,42462954,738,739,739,738,9191
|
|
20230714,150400,35677854,739,739,739,739,0
|
|
20230714,150300,35677854,739,739,739,739,9
|
|
20230714,150200,35671203,739,739,739,739,0
|
|
20230714,150100,35671203,739,739,739,739,0
|
|
20230714,150000,35671203,739,739,739,739,0
|
|
20230714,145900,35671203,739,739,739,739,0
|
|
20230714,145800,35671203,739,739,739,739,0
|
|
20230714,145700,35671203,739,739,739,739,0
|
|
20230714,145600,35671203,739,739,739,739,0
|
|
20230714,145500,35671203,739,739,739,739,0
|
|
20230714,145400,35671203,739,739,739,739,0
|
|
20230714,145300,35671203,739,739,739,739,0
|
|
20230714,145200,35671203,739,739,739,739,0
|
|
20230714,145100,35671203,739,739,739,739,0
|
|
20230714,145000,35671203,739,739,739,739,1
|
|
20230714,144900,35670464,739,739,739,739,1000
|
|
20230714,144800,34931464,740,740,740,740,0
|
|
20230714,144700,34931464,740,740,740,740,0
|
|
20230714,144600,34931464,740,740,740,740,0
|
|
20230714,144500,34931464,740,740,740,740,0
|
|
20230714,144400,34931464,740,740,740,740,0
|
|
20230714,144300,34931464,740,740,740,740,0
|
|
20230714,144200,34931464,740,740,740,740,0
|
|
20230714,144100,34931464,740,740,740,740,0
|
|
20230714,144000,34931464,740,740,740,740,2
|
|
20230714,143900,34929984,740,740,740,740,0
|
|
20230714,143800,34929984,740,740,740,740,0
|
|
20230714,143700,34929984,740,740,740,740,0
|
|
20230714,143600,34929984,740,740,740,740,0
|
|
20230714,143500,34929984,740,740,740,740,0
|
|
20230714,143400,34929984,740,740,740,740,0
|
|
20230714,143300,34929984,740,740,740,740,0
|
|
20230714,143200,34929984,740,740,740,740,0
|
|
20230714,143100,34929984,740,740,740,740,1
|
|
20230714,143000,34929244,740,740,740,740,5
|
|
20230714,142900,34925544,740,740,740,740,0
|
|
20230714,142800,34925544,740,740,740,740,0
|
|
20230714,142700,34925544,740,740,740,740,0
|
|
20230714,142600,34925544,740,740,740,740,50
|
|
20230714,142500,34888544,740,740,740,740,0
|
|
20230714,142400,34888544,740,740,740,740,1000
|
|
20230714,142300,34148544,740,740,740,740,0
|
|
20230714,142200,34148544,740,740,740,740,2
|
|
20230714,142100,34147064,740,740,740,740,0
|
|
20230714,142000,34147064,740,740,740,740,50
|
|
20230714,141900,34110064,740,740,740,740,0
|
|
20230714,141800,34110064,740,740,740,740,50
|
|
20230714,141700,34073064,740,740,740,740,1000
|
|
20230714,141600,33333064,741,741,741,741,0
|
|
20230714,141500,33333064,741,739,741,739,7
|
|
20230714,141400,33327879,739,739,739,739,0
|
|
20230714,141300,33327879,739,739,739,738,72
|
|
20230714,141200,33274685,739,739,739,739,363
|
|
20230714,141100,33006428,740,740,740,740,0
|
|
20230714,141000,33006428,740,740,740,740,0
|
|
20230714,140900,33006428,740,740,740,740,0
|
|
20230714,140800,33006428,740,740,740,740,50
|
|
20230714,140700,32969428,740,740,740,740,1
|
|
20230714,140600,32968688,738,738,738,738,0
|
|
20230714,140500,32968688,738,738,738,738,100
|
|
20230714,140400,32894888,741,741,741,741,0
|
|
20230714,140300,32894888,741,741,741,741,0
|
|
20230714,140200,32894888,741,741,741,741,0
|
|
20230714,140100,32894888,741,741,741,741,0
|
|
20230714,140000,32894888,741,741,741,741,0
|
|
20230714,135900,32894888,741,741,741,741,0
|
|
20230714,135800,32894888,741,741,741,741,1
|
|
20230714,135700,32894147,741,741,741,741,0
|
|
20230714,135600,32894147,741,741,741,741,0
|
|
20230714,135500,32894147,741,741,741,741,0
|
|
20230714,135400,32894147,741,741,741,741,0
|
|
20230714,135300,32894147,741,741,741,741,0
|
|
20230714,135200,32894147,741,741,741,741,0
|
|
20230714,135100,32894147,741,741,741,741,0
|
|
20230714,135000,32894147,741,741,741,741,0
|
|
20230714,134900,32894147,741,741,741,741,0
|
|
20230714,134800,32894147,741,741,741,741,0
|
|
20230714,134700,32894147,741,741,741,741,0
|
|
20230714,134600,32894147,741,741,741,741,0
|
|
20230714,134500,32894147,741,741,741,741,0
|
|
20230714,134400,32894147,741,740,741,740,2
|
|
20230714,134300,32892666,739,739,739,739,0
|
|
20230714,134200,32892666,739,739,739,739,0
|
|
20230714,134100,32892666,739,739,739,739,3000
|
|
20230714,134000,30675666,741,741,741,741,0
|
|
20230714,133900,30675666,741,741,741,741,10
|
|
20230714,133800,30668256,741,741,741,741,0
|
|
20230714,133700,30668256,741,741,741,741,0
|
|
20230714,133600,30668256,741,741,741,741,0
|
|
20230714,133500,30668256,741,741,741,741,0
|
|
20230714,133400,30668256,741,741,741,741,0
|
|
20230714,133300,30668256,741,741,741,741,1
|
|
20230714,133200,30667515,738,738,738,738,0
|
|
20230714,133100,30667515,738,738,738,738,0
|
|
20230714,133000,30667515,738,738,738,738,0
|
|
20230714,132900,30667515,738,738,738,738,0
|
|
20230714,132800,30667515,738,738,738,738,25
|
|
20230714,132700,30649065,738,738,738,738,0
|
|
20230714,132600,30649065,738,738,738,738,0
|
|
20230714,132500,30649065,738,738,738,738,0
|
|
20230714,132400,30649065,738,738,738,738,0
|
|
20230714,132300,30649065,738,739,739,738,494
|
|
20230714,132200,30284275,741,741,741,741,0
|
|
20230714,132100,30284275,741,741,741,741,0
|
|
20230714,132000,30284275,741,741,741,741,0
|
|
20230714,131900,30284275,741,741,741,741,0
|
|
20230714,131800,30284275,741,741,741,741,0
|
|
20230714,131700,30284275,741,741,741,741,0
|
|
20230714,131600,30284275,741,741,741,741,0
|
|
20230714,131500,30284275,741,741,741,741,0
|
|
20230714,131400,30284275,741,741,741,741,0
|
|
20230714,131300,30284275,741,741,741,741,0
|
|
20230714,131200,30284275,741,741,741,741,0
|
|
20230714,131100,30284275,741,741,741,741,0
|
|
20230714,131000,30284275,741,741,741,741,0
|
|
20230714,130900,30284275,741,741,741,741,0
|
|
20230714,130800,30284275,741,741,741,741,0
|
|
20230714,130700,30284275,741,741,741,741,0
|
|
20230714,130600,30284275,741,741,741,741,0
|
|
20230714,130500,30284275,741,741,741,741,0
|
|
20230714,130400,30284275,741,741,741,741,0
|
|
20230714,130300,30284275,741,741,741,741,0
|
|
20230714,130200,30284275,741,741,741,741,0
|
|
20230714,130100,30284275,741,741,741,741,0
|
|
20230714,130000,30284275,741,741,741,741,0
|
|
20230714,125900,30284275,741,741,741,741,0
|
|
20230714,125800,30284275,741,741,741,741,0
|
|
20230714,125700,30284275,741,741,741,741,0
|
|
20230714,125600,30284275,741,741,741,741,0
|
|
20230714,125500,30284275,741,741,741,741,0
|
|
20230714,125400,30284275,741,741,741,741,40
|
|
20230714,125300,30254635,740,740,740,740,50
|
|
20230714,125200,30217635,741,741,741,741,0
|
|
20230714,125100,30217635,741,741,741,741,0
|
|
20230714,125000,30217635,741,741,741,741,0
|
|
20230714,124900,30217635,741,741,741,741,0
|
|
20230714,124800,30217635,741,741,741,741,0
|
|
20230714,124700,30217635,741,741,741,741,0
|
|
20230714,124600,30217635,741,741,741,741,0
|
|
20230714,124500,30217635,741,741,741,741,0
|
|
20230714,124400,30217635,741,741,741,741,0
|
|
20230714,124300,30217635,741,741,741,741,0
|
|
20230714,124200,30217635,741,741,741,741,0
|
|
20230714,124100,30217635,741,741,741,741,0
|
|
20230714,124000,30217635,741,741,741,741,0
|
|
20230714,123900,30217635,741,741,741,741,0
|
|
20230714,123800,30217635,741,741,741,741,0
|
|
20230714,123700,30217635,741,741,741,741,2
|
|
20230714,123600,30216153,740,740,740,740,10
|
|
20230714,123500,30208753,739,739,739,739,1180
|
|
20230714,123400,29336733,739,739,739,739,1
|
|
20230714,123300,29335994,742,742,742,739,3
|
|
20230714,123200,29333771,739,740,742,739,1356
|
|
20230714,123100,28331582,740,740,740,740,1
|
|
20230714,123000,28330842,739,739,739,739,2
|
|
20230714,122900,28329364,742,742,742,742,0
|
|
20230714,122800,28329364,742,742,742,742,0
|
|
20230714,122700,28329364,742,742,742,742,1
|
|
20230714,122600,28328622,739,741,741,739,1353
|
|
20230714,122500,27328184,743,743,743,743,0
|
|
20230714,122400,27328184,743,743,743,743,0
|
|
20230714,122300,27328184,743,743,743,743,0
|
|
20230714,122200,27328184,743,743,743,743,1
|
|
20230714,122100,27327441,741,741,741,741,0
|
|
20230714,122000,27327441,741,741,741,741,0
|
|
20230714,121900,27327441,741,741,741,741,0
|
|
20230714,121800,27327441,741,741,741,741,100
|
|
20230714,121700,27253341,743,743,743,743,0
|
|
20230714,121600,27253341,743,743,743,743,1
|
|
20230714,121500,27252598,742,742,742,742,0
|
|
20230714,121400,27252598,742,742,742,742,0
|
|
20230714,121300,27252598,742,742,742,742,0
|
|
20230714,121200,27252598,742,743,743,742,101
|
|
20230714,121100,27177655,742,742,742,742,0
|
|
20230714,121000,27177655,742,742,742,742,0
|
|
20230714,120900,27177655,742,742,742,742,1
|
|
20230714,120800,27176913,743,743,743,743,0
|
|
20230714,120700,27176913,743,743,743,743,0
|
|
20230714,120600,27176913,743,740,743,740,330
|
|
20230714,120500,26932707,740,740,740,740,20
|
|
20230714,120400,26917907,740,741,741,740,9653
|
|
20230714,120300,19772353,743,743,743,743,0
|
|
20230714,120200,19772353,743,743,743,743,0
|
|
20230714,120100,19772353,743,743,743,743,0
|
|
20230714,120000,19772353,743,743,743,743,0
|
|
20230714,115900,19772353,743,743,743,743,0
|
|
20230714,115800,19772353,743,743,743,743,1
|
|
20230714,115700,19771610,741,741,741,741,1
|
|
20230714,115600,19770869,743,743,743,743,3
|
|
20230714,115500,19768640,743,743,743,743,0
|
|
20230714,115400,19768640,743,743,743,743,0
|
|
20230714,115300,19768640,743,743,743,743,0
|
|
20230714,115200,19768640,743,743,743,743,0
|
|
20230714,115100,19768640,743,743,743,743,3
|
|
20230714,115000,19766411,743,743,743,743,0
|
|
20230714,114900,19766411,743,743,743,743,0
|
|
20230714,114800,19766411,743,743,743,743,0
|
|
20230714,114700,19766411,743,743,743,743,0
|
|
20230714,114600,19766411,743,743,743,743,0
|
|
20230714,114500,19766411,743,743,743,743,10
|
|
20230714,114400,19758981,741,741,741,741,0
|
|
20230714,114300,19758981,741,741,741,741,2
|
|
20230714,114200,19757499,743,743,743,743,0
|
|
20230714,114100,19757499,743,743,743,743,0
|
|
20230714,114000,19757499,743,743,743,743,0
|
|
20230714,113900,19757499,743,743,743,743,1
|
|
20230714,113800,19756756,742,742,742,742,0
|
|
20230714,113700,19756756,742,742,742,742,0
|
|
20230714,113600,19756756,742,742,742,742,0
|
|
20230714,113500,19756756,742,742,742,742,54
|
|
20230714,113400,19716688,743,743,743,743,0
|
|
20230714,113300,19716688,743,743,743,743,0
|
|
20230714,113200,19716688,743,743,743,743,10
|
|
20230714,113100,19709258,742,742,742,742,0
|
|
20230714,113000,19709258,742,745,745,742,2
|
|
20230714,112900,19707771,742,742,742,742,1
|
|
20230714,112800,19707029,745,745,745,745,0
|
|
20230714,112700,19707029,745,745,745,745,0
|
|
20230714,112600,19707029,745,745,745,745,1
|
|
20230714,112500,19706284,742,745,745,742,2
|
|
20230714,112400,19704797,742,742,742,742,1
|
|
20230714,112300,19704055,742,742,742,742,1
|
|
20230714,112200,19703313,746,746,746,746,0
|
|
20230714,112100,19703313,746,742,746,742,2060
|
|
20230714,112000,18174678,742,742,742,742,0
|
|
20230714,111900,18174678,742,742,742,742,1000
|
|
20230714,111800,17432678,742,742,742,742,0
|
|
20230714,111700,17432678,742,744,744,742,5338
|
|
20230714,111600,13471816,746,746,746,746,0
|
|
20230714,111500,13471816,746,746,746,746,1
|
|
20230714,111400,13471070,744,743,744,743,1967
|
|
20230714,111300,12007647,744,744,744,744,0
|
|
20230714,111200,12007647,744,744,744,744,6
|
|
20230714,111100,12003183,747,747,747,747,0
|
|
20230714,111000,12003183,747,747,747,747,0
|
|
20230714,110900,12003183,747,747,747,747,0
|
|
20230714,110800,12003183,747,747,747,747,0
|
|
20230714,110700,12003183,747,747,747,747,0
|
|
20230714,110600,12003183,747,747,747,747,0
|
|
20230714,110500,12003183,747,747,747,747,0
|
|
20230714,110400,12003183,747,747,747,747,0
|
|
20230714,110300,12003183,747,747,747,747,0
|
|
20230714,110200,12003183,747,747,747,747,1
|
|
20230714,110100,12002436,742,742,742,742,0
|
|
20230714,110000,12002436,742,742,742,742,0
|
|
20230714,105900,12002436,742,742,742,742,1426
|
|
20230714,105800,10944344,742,742,742,742,1
|
|
20230714,105700,10943602,742,742,742,742,0
|
|
20230714,105600,10943602,742,742,742,742,0
|
|
20230714,105500,10943602,742,742,742,742,38
|
|
20230714,105400,10915406,742,742,742,742,0
|
|
20230714,105300,10915406,742,742,742,742,0
|
|
20230714,105200,10915406,742,742,742,742,1000
|
|
20230714,105100,10173406,742,744,745,742,5002
|
|
20230714,105000,6460854,746,746,746,746,0
|
|
20230714,104900,6460854,746,746,746,746,11
|
|
20230714,104800,6452648,746,746,746,746,0
|
|
20230714,104700,6452648,746,746,746,746,0
|
|
20230714,104600,6452648,746,746,746,746,0
|
|
20230714,104500,6452648,746,746,746,746,0
|
|
20230714,104400,6452648,746,746,746,746,1
|
|
20230714,104300,6451902,744,744,744,744,0
|
|
20230714,104200,6451902,744,744,744,744,0
|
|
20230714,104100,6451902,744,744,744,744,0
|
|
20230714,104000,6451902,744,745,745,744,292
|
|
20230714,103900,6234495,746,746,746,746,0
|
|
20230714,103800,6234495,746,746,746,746,0
|
|
20230714,103700,6234495,746,746,746,746,0
|
|
20230714,103600,6234495,746,746,746,746,0
|
|
20230714,103500,6234495,746,746,746,746,0
|
|
20230714,103400,6234495,746,746,746,746,0
|
|
20230714,103300,6234495,746,746,746,746,0
|
|
20230714,103200,6234495,746,746,746,746,0
|
|
20230714,103100,6234495,746,746,746,746,1
|
|
20230714,103000,6233749,745,745,745,745,0
|
|
20230714,102900,6233749,745,745,745,745,0
|
|
20230714,102800,6233749,745,745,745,745,0
|
|
20230714,102700,6233749,745,745,745,745,0
|
|
20230714,102600,6233749,745,745,745,745,0
|
|
20230714,102500,6233749,745,745,745,745,0
|
|
20230714,102400,6233749,745,745,745,745,0
|
|
20230714,102300,6233749,745,745,745,745,0
|
|
20230714,102200,6233749,745,745,745,745,43
|
|
20230714,102100,6201714,744,744,744,744,84
|
|
20230714,102000,6139218,744,744,744,744,0
|
|
20230714,101900,6139218,744,744,744,744,0
|
|
20230714,101800,6139218,744,742,744,742,1104
|
|
20230714,101700,5317876,744,744,744,744,1
|
|
20230714,101600,5317132,744,742,744,742,3
|
|
20230714,101500,5314904,744,744,744,744,0
|
|
20230714,101400,5314904,744,744,744,744,0
|
|
20230714,101300,5314904,744,744,744,744,0
|
|
20230714,101200,5314904,744,744,744,744,50
|
|
20230714,101100,5277704,744,744,744,744,0
|
|
20230714,101000,5277704,744,744,744,744,0
|
|
20230714,100900,5277704,744,744,744,744,0
|
|
20230714,100800,5277704,744,744,744,744,0
|
|
20230714,100700,5277704,744,744,744,744,0
|
|
20230714,100600,5277704,744,744,744,744,10
|
|
20230714,100500,5270264,744,744,744,744,0
|
|
20230714,100400,5270264,744,743,744,742,1116
|
|
20230714,100300,4441282,743,743,743,743,102
|
|
20230714,100200,4365496,744,744,744,744,0
|
|
20230714,100100,4365496,744,744,744,744,0
|
|
20230714,100000,4365496,744,744,744,744,0
|
|
20230714,095900,4365496,744,744,744,744,1
|
|
20230714,095800,4364752,742,742,742,742,1320
|
|
20230714,095700,3385312,743,743,743,743,0
|
|
20230714,095600,3385312,743,743,743,743,1013
|
|
20230714,095500,2632653,744,744,744,744,0
|
|
20230714,095400,2632653,744,744,744,744,6
|
|
20230714,095300,2628189,747,747,747,747,0
|
|
20230714,095200,2628189,747,747,747,747,0
|
|
20230714,095100,2628189,747,747,747,747,0
|
|
20230714,095000,2628189,747,747,747,747,0
|
|
20230714,094900,2628189,747,747,747,747,0
|
|
20230714,094800,2628189,747,747,747,747,0
|
|
20230714,094700,2628189,747,745,747,745,10
|
|
20230714,094600,2620733,745,746,746,744,1011
|
|
20230714,094500,1868528,747,747,747,747,0
|
|
20230714,094400,1868528,747,747,747,747,0
|
|
20230714,094300,1868528,747,747,747,747,0
|
|
20230714,094200,1868528,747,747,747,747,0
|
|
20230714,094100,1868528,747,747,747,747,0
|
|
20230714,094000,1868528,747,747,747,747,0
|
|
20230714,093900,1868528,747,745,747,745,44
|
|
20230714,093800,1835746,747,747,747,747,0
|
|
20230714,093700,1835746,747,747,747,747,30
|
|
20230714,093600,1813336,747,747,747,747,0
|
|
20230714,093500,1813336,747,747,747,747,17
|
|
20230714,093400,1800637,747,747,747,747,0
|
|
20230714,093300,1800637,747,747,747,747,0
|
|
20230714,093200,1800637,747,747,747,747,0
|
|
20230714,093100,1800637,747,747,747,747,0
|
|
20230714,093000,1800637,747,747,747,747,0
|
|
20230714,092900,1800637,747,747,747,747,0
|
|
20230714,092800,1800637,747,747,747,747,0
|
|
20230714,092700,1800637,747,747,747,747,0
|
|
20230714,092600,1800637,747,747,747,747,0
|
|
20230714,092500,1800637,747,747,747,747,0
|
|
20230714,092400,1800637,747,745,747,745,47
|
|
20230714,092300,1765534,749,749,749,749,0
|
|
20230714,092200,1765534,749,749,749,749,0
|
|
20230714,092100,1765534,749,749,749,749,0
|
|
20230714,092000,1765534,749,749,749,749,0
|
|
20230714,091900,1765534,749,749,749,749,0
|
|
20230714,091800,1765534,749,749,749,749,14
|
|
20230714,091700,1755048,749,749,749,749,0
|
|
20230714,091600,1755048,749,749,749,749,2
|
|
20230714,091500,1753550,751,751,751,751,0
|
|
20230714,091400,1753550,751,751,751,751,0
|
|
20230714,091300,1753550,751,751,751,751,0
|
|
20230714,091200,1753550,751,745,751,745,469
|
|
20230714,091100,1403941,744,744,744,744,10
|
|
20230714,091000,1396501,743,743,743,743,0
|
|
20230714,090900,1396501,743,743,743,743,0
|
|
20230714,090800,1396501,743,743,743,743,1
|
|
20230714,090700,1395758,745,743,745,743,2
|
|
20230714,090600,1394270,744,744,744,744,672
|
|
20230714,090500,894302,743,743,743,743,1
|
|
20230714,090400,893559,745,744,745,744,105
|
|
20230714,090300,815438,745,745,745,745,0
|
|
20230714,090200,815438,745,744,746,744,62
|
|
20230714,090100,769296,743,745,745,743,1003
|
|
20230714,090000,23064,744,744,744,744,31
|