614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191100,223668243,818,818,818,818,7941
|
|
20230711,191000,223668243,818,818,818,818,0
|
|
20230711,190900,223668243,818,818,818,818,0
|
|
20230711,190800,223668243,818,818,818,818,0
|
|
20230711,190700,223668243,818,818,818,818,0
|
|
20230711,190600,223668243,818,818,818,818,0
|
|
20230711,190500,223668243,818,818,818,818,0
|
|
20230711,190400,223668243,818,818,818,818,0
|
|
20230711,190300,223668243,818,818,818,818,0
|
|
20230711,190200,223668243,818,818,818,818,0
|
|
20230711,190100,223668243,818,818,818,818,0
|
|
20230711,190000,223668243,818,818,818,818,0
|
|
20230711,185900,223668243,818,818,818,818,0
|
|
20230711,185800,223668243,818,818,818,818,0
|
|
20230711,185700,223668243,818,818,818,818,0
|
|
20230711,185600,223668243,818,818,818,818,0
|
|
20230711,185500,223668243,818,818,818,818,0
|
|
20230711,185400,223668243,818,818,818,818,0
|
|
20230711,185300,223668243,818,818,818,818,0
|
|
20230711,185200,223668243,818,818,818,818,0
|
|
20230711,185100,223668243,818,818,818,818,0
|
|
20230711,185000,223668243,818,818,818,818,0
|
|
20230711,184900,223668243,818,818,818,818,0
|
|
20230711,184800,223668243,818,818,818,818,0
|
|
20230711,184700,223668243,818,818,818,818,0
|
|
20230711,184600,223668243,818,818,818,818,0
|
|
20230711,184500,223668243,818,818,818,818,0
|
|
20230711,184400,223668243,818,818,818,818,0
|
|
20230711,184300,223668243,818,818,818,818,0
|
|
20230711,184200,223668243,818,818,818,818,0
|
|
20230711,184100,223668243,818,818,818,818,7941
|
|
20230711,184000,223668243,818,818,818,818,0
|
|
20230711,183900,223668243,818,818,818,818,0
|
|
20230711,183800,223668243,818,818,818,818,0
|
|
20230711,183700,223668243,818,818,818,818,0
|
|
20230711,183600,223668243,818,818,818,818,0
|
|
20230711,183500,223668243,818,818,818,818,0
|
|
20230711,183400,223668243,818,818,818,818,0
|
|
20230711,183300,223668243,818,818,818,818,0
|
|
20230711,183200,223668243,818,818,818,818,0
|
|
20230711,183100,223668243,818,818,818,818,0
|
|
20230711,183000,223668243,818,818,818,818,0
|
|
20230711,182900,223668243,818,818,818,818,0
|
|
20230711,182800,223668243,818,818,818,818,0
|
|
20230711,182700,223668243,818,818,818,818,0
|
|
20230711,182600,223668243,818,818,818,818,0
|
|
20230711,182500,223668243,818,818,818,818,0
|
|
20230711,182400,223668243,818,818,818,818,0
|
|
20230711,182300,223668243,818,818,818,818,0
|
|
20230711,182200,223668243,818,818,818,818,0
|
|
20230711,182100,223668243,818,818,818,818,0
|
|
20230711,182000,223668243,818,818,818,818,0
|
|
20230711,181900,223668243,818,818,818,818,0
|
|
20230711,181800,223668243,818,818,818,818,0
|
|
20230711,181700,223668243,818,818,818,818,0
|
|
20230711,181600,223668243,818,818,818,818,0
|
|
20230711,181500,223668243,818,818,818,818,0
|
|
20230711,181400,223668243,818,818,818,818,0
|
|
20230711,181300,223668243,818,818,818,818,0
|
|
20230711,181200,223668243,818,818,818,818,0
|
|
20230711,181100,223668243,818,818,818,818,7941
|
|
20230711,181000,223668243,818,818,818,818,0
|
|
20230711,180900,223668243,818,818,818,818,0
|
|
20230711,180800,223668243,818,818,818,818,0
|
|
20230711,180700,223668243,818,818,818,818,0
|
|
20230711,180600,223668243,818,818,818,818,0
|
|
20230711,180500,223668243,818,818,818,818,0
|
|
20230711,180400,223668243,818,818,818,818,0
|
|
20230711,180300,223668243,818,818,818,818,0
|
|
20230711,180200,223668243,818,818,818,818,0
|
|
20230711,180100,223668243,818,818,818,818,0
|
|
20230711,180000,223668243,818,818,818,818,0
|
|
20230711,175900,223668243,818,818,818,818,0
|
|
20230711,175800,223668243,818,818,818,818,0
|
|
20230711,175700,223668243,818,818,818,818,0
|
|
20230711,175600,223668243,818,818,818,818,0
|
|
20230711,175500,223668243,818,818,818,818,0
|
|
20230711,175400,223668243,818,818,818,818,0
|
|
20230711,175300,223668243,818,818,818,818,0
|
|
20230711,175200,223668243,818,818,818,818,0
|
|
20230711,175100,223668243,818,818,818,818,0
|
|
20230711,175000,223668243,818,818,818,818,0
|
|
20230711,174900,223668243,818,818,818,818,0
|
|
20230711,174800,223668243,818,818,818,818,0
|
|
20230711,174700,223668243,818,818,818,818,0
|
|
20230711,174600,223668243,818,818,818,818,0
|
|
20230711,174500,223668243,818,818,818,818,0
|
|
20230711,174400,223668243,818,818,818,818,0
|
|
20230711,174300,223668243,818,818,818,818,0
|
|
20230711,174200,223668243,818,818,818,818,0
|
|
20230711,174100,223668243,818,818,818,818,7941
|
|
20230711,174000,223668243,818,818,818,818,0
|
|
20230711,173900,223668243,818,818,818,818,0
|
|
20230711,173800,223668243,818,818,818,818,0
|
|
20230711,173700,223668243,818,818,818,818,0
|
|
20230711,173600,223668243,818,818,818,818,0
|
|
20230711,173500,223668243,818,818,818,818,0
|
|
20230711,173400,223668243,818,818,818,818,0
|
|
20230711,173300,223668243,818,818,818,818,0
|
|
20230711,173200,223668243,818,818,818,818,0
|
|
20230711,173100,223668243,818,818,818,818,0
|
|
20230711,173000,223668243,818,818,818,818,0
|
|
20230711,172900,223668243,818,818,818,818,0
|
|
20230711,172800,223668243,818,818,818,818,0
|
|
20230711,172700,223668243,818,818,818,818,0
|
|
20230711,172600,223668243,818,818,818,818,0
|
|
20230711,172500,223668243,818,818,818,818,0
|
|
20230711,172400,223668243,818,818,818,818,0
|
|
20230711,172300,223668243,818,818,818,818,0
|
|
20230711,172200,223668243,818,818,818,818,0
|
|
20230711,172100,223668243,818,818,818,818,0
|
|
20230711,172000,223668243,818,818,818,818,0
|
|
20230711,171900,223668243,818,818,818,818,0
|
|
20230711,171800,223668243,818,818,818,818,0
|
|
20230711,171700,223668243,818,818,818,818,0
|
|
20230711,171600,223668243,818,818,818,818,0
|
|
20230711,171500,223668243,818,818,818,818,0
|
|
20230711,171400,223668243,818,818,818,818,0
|
|
20230711,171300,223668243,818,818,818,818,0
|
|
20230711,171200,223668243,818,818,818,818,0
|
|
20230711,171100,223668243,818,818,818,818,7941
|
|
20230711,171000,223668243,818,818,818,818,0
|
|
20230711,170900,223668243,818,818,818,818,0
|
|
20230711,170800,223668243,818,818,818,818,0
|
|
20230711,170700,223668243,818,818,818,818,0
|
|
20230711,170600,223668243,818,818,818,818,0
|
|
20230711,170500,223668243,818,818,818,818,0
|
|
20230711,170400,223668243,818,818,818,818,0
|
|
20230711,170300,223668243,818,818,818,818,0
|
|
20230711,170200,223668243,818,818,818,818,0
|
|
20230711,170100,223668243,818,818,818,818,0
|
|
20230711,170000,223668243,818,818,818,818,0
|
|
20230711,165900,223668243,818,818,818,818,0
|
|
20230711,165800,223668243,818,818,818,818,0
|
|
20230711,165700,223668243,818,818,818,818,0
|
|
20230711,165600,223668243,818,818,818,818,0
|
|
20230711,165500,223668243,818,818,818,818,0
|
|
20230711,165400,223668243,818,818,818,818,0
|
|
20230711,165300,223668243,818,818,818,818,0
|
|
20230711,165200,223668243,818,818,818,818,0
|
|
20230711,165100,223668243,818,818,818,818,0
|
|
20230711,165000,223668243,818,818,818,818,0
|
|
20230711,164900,223668243,818,818,818,818,0
|
|
20230711,164800,223668243,818,818,818,818,0
|
|
20230711,164700,223668243,818,818,818,818,0
|
|
20230711,164600,223668243,818,818,818,818,0
|
|
20230711,164500,223668243,818,818,818,818,0
|
|
20230711,164400,223668243,818,818,818,818,0
|
|
20230711,164300,223668243,818,818,818,818,0
|
|
20230711,164200,223668243,818,818,818,818,0
|
|
20230711,164100,223668243,818,818,818,818,7941
|
|
20230711,164000,223668243,818,818,818,818,0
|
|
20230711,163900,223668243,818,818,818,818,0
|
|
20230711,163800,223668243,818,818,818,818,0
|
|
20230711,163700,223668243,818,818,818,818,0
|
|
20230711,163600,223668243,818,818,818,818,0
|
|
20230711,163500,223668243,818,818,818,818,0
|
|
20230711,163400,223668243,818,818,818,818,0
|
|
20230711,163300,223668243,818,818,818,818,0
|
|
20230711,163200,223668243,818,818,818,818,0
|
|
20230711,163100,223668243,818,818,818,818,0
|
|
20230711,163000,223668243,818,818,818,818,0
|
|
20230711,162900,223668243,818,818,818,818,0
|
|
20230711,162800,223668243,818,818,818,818,0
|
|
20230711,162700,223668243,818,818,818,818,0
|
|
20230711,162600,223668243,818,818,818,818,0
|
|
20230711,162500,223668243,818,818,818,818,0
|
|
20230711,162400,223668243,818,818,818,818,0
|
|
20230711,162300,223668243,818,818,818,818,0
|
|
20230711,162200,223668243,818,818,818,818,0
|
|
20230711,162100,223668243,818,818,818,818,0
|
|
20230711,162000,223668243,818,818,818,818,0
|
|
20230711,161900,223668243,818,818,818,818,0
|
|
20230711,161800,223668243,818,818,818,818,0
|
|
20230711,161700,223668243,818,818,818,818,0
|
|
20230711,161600,223668243,818,818,818,818,0
|
|
20230711,161500,223668243,818,818,818,818,0
|
|
20230711,161400,223668243,818,818,818,818,0
|
|
20230711,161300,223668243,818,818,818,818,0
|
|
20230711,161200,223668243,818,818,818,818,0
|
|
20230711,161100,223668243,818,818,818,818,7941
|
|
20230711,161000,223668243,818,818,818,818,0
|
|
20230711,160900,223668243,818,818,818,818,0
|
|
20230711,160800,223668243,818,818,818,818,0
|
|
20230711,160700,223668243,818,818,818,818,0
|
|
20230711,160600,223668243,818,818,818,818,0
|
|
20230711,160500,223668243,818,818,818,818,0
|
|
20230711,160400,223668243,818,818,818,818,0
|
|
20230711,160300,223668243,818,818,818,818,0
|
|
20230711,160200,223668243,818,818,818,818,0
|
|
20230711,160100,223668243,818,818,818,818,0
|
|
20230711,160000,223668243,818,818,818,818,0
|
|
20230711,155900,223668243,818,818,818,818,0
|
|
20230711,155800,223668243,818,818,818,818,0
|
|
20230711,155700,223668243,818,818,818,818,0
|
|
20230711,155600,223668243,818,818,818,818,0
|
|
20230711,155500,223668243,818,818,818,818,0
|
|
20230711,155400,223668243,818,818,818,818,0
|
|
20230711,155300,223668243,818,818,818,818,0
|
|
20230711,155200,223668243,818,818,818,818,0
|
|
20230711,155100,223668243,818,818,818,818,0
|
|
20230711,155000,223668243,818,818,818,818,0
|
|
20230711,154900,223668243,818,818,818,818,0
|
|
20230711,154800,223668243,818,818,818,818,0
|
|
20230711,154700,223668243,818,818,818,818,0
|
|
20230711,154600,223668243,818,818,818,818,0
|
|
20230711,154500,223668243,818,818,818,818,0
|
|
20230711,154400,223668243,818,818,818,818,0
|
|
20230711,154300,223668243,818,818,818,818,0
|
|
20230711,154200,223668243,818,818,818,818,0
|
|
20230711,154100,223668243,818,818,818,818,7941
|
|
20230711,154000,223668243,818,818,818,818,0
|
|
20230711,153900,223668243,818,818,818,818,0
|
|
20230711,153800,223668243,818,818,818,818,0
|
|
20230711,153700,223668243,818,818,818,818,0
|
|
20230711,153600,223668243,818,818,818,818,0
|
|
20230711,153500,223668243,818,818,818,818,0
|
|
20230711,153400,223668243,818,818,818,818,0
|
|
20230711,153300,223668243,818,818,818,818,0
|
|
20230711,153200,223668243,818,818,818,818,0
|
|
20230711,153100,223668243,818,818,818,818,0
|
|
20230711,153000,223668243,818,818,818,818,7941
|
|
20230711,152900,217172505,816,816,816,816,0
|
|
20230711,152800,217172505,816,816,816,816,0
|
|
20230711,152700,217172505,816,816,816,816,0
|
|
20230711,152600,217172505,816,816,816,816,0
|
|
20230711,152500,217172505,816,816,816,816,0
|
|
20230711,152400,217172505,816,816,816,816,0
|
|
20230711,152300,217172505,816,816,816,816,0
|
|
20230711,152200,217172505,816,816,816,816,0
|
|
20230711,152100,217172505,816,816,816,816,0
|
|
20230711,152000,217172505,816,816,816,816,0
|
|
20230711,151900,217172505,816,815,816,815,1479
|
|
20230711,151800,215966405,815,814,815,814,4023
|
|
20230711,151700,212687680,814,815,815,814,173
|
|
20230711,151600,212546857,815,812,815,812,84
|
|
20230711,151500,212478646,815,815,815,815,0
|
|
20230711,151400,212478646,815,815,815,815,3
|
|
20230711,151300,212476201,815,815,815,815,3
|
|
20230711,151200,212473756,815,815,815,815,36
|
|
20230711,151100,212444416,815,815,815,815,5
|
|
20230711,151000,212440341,808,808,808,808,0
|
|
20230711,150900,212440341,808,814,814,808,19764
|
|
20230711,150800,196426094,816,815,816,814,625
|
|
20230711,150700,195917289,816,816,816,815,2291
|
|
20230711,150600,194048816,816,816,816,816,0
|
|
20230711,150500,194048816,816,816,816,816,0
|
|
20230711,150400,194048816,816,816,816,816,0
|
|
20230711,150300,194048816,816,816,816,816,0
|
|
20230711,150200,194048816,816,816,816,816,0
|
|
20230711,150100,194048816,816,816,816,816,76
|
|
20230711,150000,193986800,816,816,816,816,1038
|
|
20230711,145900,193139792,815,815,815,815,0
|
|
20230711,145800,193139792,815,815,815,815,0
|
|
20230711,145700,193139792,815,815,815,815,4
|
|
20230711,145600,193136532,815,815,815,815,1889
|
|
20230711,145500,191596997,815,815,815,815,1230
|
|
20230711,145400,190594547,815,815,815,815,30
|
|
20230711,145300,190570097,815,815,815,815,0
|
|
20230711,145200,190570097,815,815,815,815,0
|
|
20230711,145100,190570097,815,815,815,815,1
|
|
20230711,145000,190569282,813,813,813,813,0
|
|
20230711,144900,190569282,813,813,813,813,0
|
|
20230711,144800,190569282,813,813,813,813,0
|
|
20230711,144700,190569282,813,813,813,813,0
|
|
20230711,144600,190569282,813,813,813,813,0
|
|
20230711,144500,190569282,813,815,815,813,81
|
|
20230711,144400,190503427,815,815,815,815,1
|
|
20230711,144300,190502612,815,815,815,815,1
|
|
20230711,144200,190501797,813,813,813,813,5251
|
|
20230711,144100,186232734,813,813,813,813,1000
|
|
20230711,144000,185419734,813,813,813,813,301
|
|
20230711,143900,185175021,812,812,812,812,2
|
|
20230711,143800,185173397,813,813,813,813,2701
|
|
20230711,143700,182977484,813,813,813,813,0
|
|
20230711,143600,182977484,813,813,813,813,1
|
|
20230711,143500,182976671,812,812,813,812,486
|
|
20230711,143400,182582038,813,813,813,813,2
|
|
20230711,143300,182580412,811,811,811,811,22
|
|
20230711,143200,182562570,811,812,812,811,1190
|
|
20230711,143100,181597221,813,813,813,813,8
|
|
20230711,143000,181590717,812,813,814,812,2743
|
|
20230711,142900,179362045,813,813,813,813,500
|
|
20230711,142800,178955545,814,814,814,814,0
|
|
20230711,142700,178955545,814,814,815,814,217
|
|
20230711,142600,178778867,814,814,814,814,72
|
|
20230711,142500,178720259,814,814,814,814,6
|
|
20230711,142400,178715375,814,814,814,814,2459
|
|
20230711,142300,176713749,813,813,813,813,43
|
|
20230711,142200,176678790,814,814,814,814,3639
|
|
20230711,142100,173716644,814,814,814,814,2523
|
|
20230711,142000,171662922,814,814,814,814,0
|
|
20230711,141900,171662922,814,814,814,814,123
|
|
20230711,141800,171562800,814,813,814,813,901
|
|
20230711,141700,170830286,814,814,814,814,0
|
|
20230711,141600,170830286,814,814,814,814,1
|
|
20230711,141500,170829472,813,813,813,813,0
|
|
20230711,141400,170829472,813,813,813,813,0
|
|
20230711,141300,170829472,813,813,813,813,614
|
|
20230711,141200,170330290,813,813,813,813,33
|
|
20230711,141100,170303461,814,814,814,814,0
|
|
20230711,141000,170303461,814,814,814,814,0
|
|
20230711,140900,170303461,814,814,814,814,50
|
|
20230711,140800,170262761,814,814,814,814,0
|
|
20230711,140700,170262761,814,814,814,814,1325
|
|
20230711,140600,169184211,815,815,815,815,0
|
|
20230711,140500,169184211,815,815,815,815,0
|
|
20230711,140400,169184211,815,815,815,815,0
|
|
20230711,140300,169184211,815,815,815,815,614
|
|
20230711,140200,168683801,815,815,815,815,0
|
|
20230711,140100,168683801,815,815,815,815,104
|
|
20230711,140000,168599041,815,815,815,815,0
|
|
20230711,135900,168599041,815,815,815,815,0
|
|
20230711,135800,168599041,815,815,815,815,0
|
|
20230711,135700,168599041,815,815,815,815,0
|
|
20230711,135600,168599041,815,815,815,815,0
|
|
20230711,135500,168599041,815,815,815,815,50
|
|
20230711,135400,168558291,815,815,815,815,0
|
|
20230711,135300,168558291,815,815,815,815,10
|
|
20230711,135200,168550141,814,814,814,814,0
|
|
20230711,135100,168550141,814,814,814,814,200
|
|
20230711,135000,168387341,814,814,814,814,388
|
|
20230711,134900,168071509,814,814,814,814,0
|
|
20230711,134800,168071509,814,814,814,814,200
|
|
20230711,134700,167908709,814,814,814,814,1
|
|
20230711,134600,167907895,814,814,814,814,0
|
|
20230711,134500,167907895,814,814,814,814,0
|
|
20230711,134400,167907895,814,814,814,814,0
|
|
20230711,134300,167907895,814,814,814,814,285
|
|
20230711,134200,167675905,814,814,814,814,0
|
|
20230711,134100,167675905,814,814,814,814,3235
|
|
20230711,134000,165042615,814,814,814,814,0
|
|
20230711,133900,165042615,814,814,814,814,0
|
|
20230711,133800,165042615,814,814,814,814,0
|
|
20230711,133700,165042615,814,814,814,814,4
|
|
20230711,133600,165039359,812,812,812,812,1001
|
|
20230711,133500,164226547,812,812,812,812,0
|
|
20230711,133400,164226547,812,814,814,812,2000
|
|
20230711,133300,162602537,814,814,814,814,0
|
|
20230711,133200,162602537,814,814,814,814,0
|
|
20230711,133100,162602537,814,814,814,814,126
|
|
20230711,133000,162499973,814,814,814,814,8
|
|
20230711,132900,162493461,814,814,814,814,10
|
|
20230711,132800,162485321,814,814,814,814,11
|
|
20230711,132700,162476367,812,812,812,812,53
|
|
20230711,132600,162433331,812,812,812,812,46
|
|
20230711,132500,162395979,812,812,812,812,688
|
|
20230711,132400,161837323,812,812,812,812,0
|
|
20230711,132300,161837323,812,812,812,812,0
|
|
20230711,132200,161837323,812,814,814,812,2262
|
|
20230711,132100,159999747,814,814,814,814,500
|
|
20230711,132000,159592747,814,814,814,814,0
|
|
20230711,131900,159592747,814,813,814,813,2829
|
|
20230711,131800,157292769,813,813,813,813,2
|
|
20230711,131700,157291143,813,814,814,813,4742
|
|
20230711,131600,153434117,815,815,815,815,0
|
|
20230711,131500,153434117,815,815,815,815,0
|
|
20230711,131400,153434117,815,815,815,815,100
|
|
20230711,131300,153352617,815,815,815,815,1
|
|
20230711,131200,153351802,816,815,816,815,3
|
|
20230711,131100,153349356,814,814,814,814,0
|
|
20230711,131000,153349356,814,814,814,814,0
|
|
20230711,130900,153349356,814,814,814,814,0
|
|
20230711,130800,153349356,814,814,814,814,16
|
|
20230711,130700,153336332,814,814,814,814,0
|
|
20230711,130600,153336332,814,814,814,814,0
|
|
20230711,130500,153336332,814,814,814,814,437
|
|
20230711,130400,152980614,814,814,814,814,0
|
|
20230711,130300,152980614,814,814,814,814,2007
|
|
20230711,130200,151346916,815,815,815,815,0
|
|
20230711,130100,151346916,815,815,815,815,0
|
|
20230711,130000,151346916,815,815,815,814,689
|
|
20230711,125900,150785460,815,815,815,815,1
|
|
20230711,125800,150784645,815,815,815,815,952
|
|
20230711,125700,150008765,815,815,815,815,120
|
|
20230711,125600,149910965,815,815,815,815,0
|
|
20230711,125500,149910965,815,815,815,815,0
|
|
20230711,125400,149910965,815,815,815,815,0
|
|
20230711,125300,149910965,815,815,815,815,0
|
|
20230711,125200,149910965,815,815,815,815,603
|
|
20230711,125100,149419520,815,815,815,815,1650
|
|
20230711,125000,148074770,815,815,815,815,3
|
|
20230711,124900,148072325,815,815,815,815,585
|
|
20230711,124800,147595550,816,816,816,816,95
|
|
20230711,124700,147518030,815,816,816,815,2234
|
|
20230711,124600,145696087,817,817,817,817,0
|
|
20230711,124500,145696087,817,817,817,817,0
|
|
20230711,124400,145696087,817,817,817,817,0
|
|
20230711,124300,145696087,817,817,817,817,0
|
|
20230711,124200,145696087,817,817,817,817,1
|
|
20230711,124100,145695270,815,815,815,815,0
|
|
20230711,124000,145695270,815,815,815,815,0
|
|
20230711,123900,145695270,815,815,815,815,100
|
|
20230711,123800,145613770,815,815,815,815,0
|
|
20230711,123700,145613770,815,818,818,814,734
|
|
20230711,123600,145015617,814,817,817,814,2400
|
|
20230711,123500,143060456,818,818,818,818,0
|
|
20230711,123400,143060456,818,818,818,818,0
|
|
20230711,123300,143060456,818,818,818,818,0
|
|
20230711,123200,143060456,818,818,818,818,200
|
|
20230711,123100,142896856,818,818,818,818,16
|
|
20230711,123000,142883768,818,818,818,818,6
|
|
20230711,122900,142878860,818,818,818,815,5002
|
|
20230711,122800,138800709,818,818,818,818,60
|
|
20230711,122700,138751629,818,818,818,818,0
|
|
20230711,122600,138751629,818,816,818,816,336
|
|
20230711,122500,138477253,816,816,816,816,3
|
|
20230711,122400,138474805,818,818,818,818,0
|
|
20230711,122300,138474805,818,818,818,818,0
|
|
20230711,122200,138474805,818,818,818,818,0
|
|
20230711,122100,138474805,818,818,818,818,0
|
|
20230711,122000,138474805,818,818,818,818,0
|
|
20230711,121900,138474805,818,818,818,818,1
|
|
20230711,121800,138473987,815,817,817,815,1359
|
|
20230711,121700,137365091,817,817,817,817,1958
|
|
20230711,121600,135765405,818,818,818,818,71
|
|
20230711,121500,135707327,818,817,818,817,42
|
|
20230711,121400,135673012,818,818,818,818,0
|
|
20230711,121300,135673012,818,817,818,817,2
|
|
20230711,121200,135671377,817,817,817,817,1457
|
|
20230711,121100,134481008,818,818,818,818,17
|
|
20230711,121000,134467102,818,818,818,818,70
|
|
20230711,120900,134409842,818,818,818,818,0
|
|
20230711,120800,134409842,818,818,818,818,7
|
|
20230711,120700,134404116,818,818,818,818,0
|
|
20230711,120600,134404116,818,818,818,818,0
|
|
20230711,120500,134404116,818,818,818,818,0
|
|
20230711,120400,134404116,818,818,818,818,0
|
|
20230711,120300,134404116,818,818,818,818,0
|
|
20230711,120200,134404116,818,816,818,816,695
|
|
20230711,120100,133836916,818,818,818,818,0
|
|
20230711,120000,133836916,818,816,818,816,16
|
|
20230711,115900,133823858,818,818,818,818,300
|
|
20230711,115800,133578458,818,818,818,818,0
|
|
20230711,115700,133578458,818,818,818,818,0
|
|
20230711,115600,133578458,818,817,818,817,43
|
|
20230711,115500,133543325,818,818,818,818,0
|
|
20230711,115400,133543325,818,817,818,816,1112
|
|
20230711,115300,132635925,818,818,818,818,0
|
|
20230711,115200,132635925,818,818,818,818,0
|
|
20230711,115100,132635925,818,818,818,818,0
|
|
20230711,115000,132635925,818,818,818,818,5
|
|
20230711,114900,132631835,818,818,818,818,19
|
|
20230711,114800,132616293,818,818,818,818,12
|
|
20230711,114700,132606477,819,819,819,819,0
|
|
20230711,114600,132606477,819,816,819,816,321
|
|
20230711,114500,132344330,815,819,819,815,2002
|
|
20230711,114400,130710872,816,818,818,816,2760
|
|
20230711,114300,128455353,819,819,819,819,0
|
|
20230711,114200,128455353,819,819,819,819,0
|
|
20230711,114100,128455353,819,818,819,818,9
|
|
20230711,114000,128447990,818,818,818,818,0
|
|
20230711,113900,128447990,818,818,818,818,40
|
|
20230711,113800,128415270,818,818,818,818,2
|
|
20230711,113700,128413634,818,818,818,818,0
|
|
20230711,113600,128413634,818,818,818,818,450
|
|
20230711,113500,128045534,818,818,818,818,1
|
|
20230711,113400,128044716,818,818,818,818,52
|
|
20230711,113300,128002180,818,818,818,818,51
|
|
20230711,113200,127960462,818,818,818,818,300
|
|
20230711,113100,127715062,818,818,818,818,0
|
|
20230711,113000,127715062,818,818,818,818,0
|
|
20230711,112900,127715062,818,818,818,818,0
|
|
20230711,112800,127715062,818,818,818,818,0
|
|
20230711,112700,127715062,818,818,818,818,0
|
|
20230711,112600,127715062,818,818,818,818,0
|
|
20230711,112500,127715062,818,818,818,818,0
|
|
20230711,112400,127715062,818,818,818,818,0
|
|
20230711,112300,127715062,818,819,819,818,109
|
|
20230711,112200,127625859,819,819,819,819,59
|
|
20230711,112100,127577538,819,819,819,819,0
|
|
20230711,112000,127577538,819,819,819,819,505
|
|
20230711,111900,127163943,819,819,819,819,0
|
|
20230711,111800,127163943,819,819,819,819,0
|
|
20230711,111700,127163943,819,819,819,819,0
|
|
20230711,111600,127163943,819,819,819,819,1
|
|
20230711,111500,127163124,819,819,819,819,0
|
|
20230711,111400,127163124,819,819,819,819,744
|
|
20230711,111300,126553788,821,819,821,819,5
|
|
20230711,111200,126549687,821,821,821,821,0
|
|
20230711,111100,126549687,821,821,821,821,1
|
|
20230711,111000,126548866,821,821,821,821,100
|
|
20230711,110900,126466766,821,821,821,821,19
|
|
20230711,110800,126451167,821,820,821,820,2000
|
|
20230711,110700,124809248,821,821,821,821,0
|
|
20230711,110600,124809248,821,821,821,821,100
|
|
20230711,110500,124727148,821,820,821,820,4863
|
|
20230711,110400,120734734,819,819,819,819,33
|
|
20230711,110300,120707707,819,819,819,819,83
|
|
20230711,110200,120639730,819,819,819,819,36
|
|
20230711,110100,120610246,819,819,819,819,24
|
|
20230711,110000,120590590,819,819,819,819,0
|
|
20230711,105900,120590590,819,819,819,819,0
|
|
20230711,105800,120590590,819,819,819,819,0
|
|
20230711,105700,120590590,819,819,819,819,0
|
|
20230711,105600,120590590,819,819,819,819,0
|
|
20230711,105500,120590590,819,819,819,819,0
|
|
20230711,105400,120590590,819,819,819,819,5
|
|
20230711,105300,120586495,819,819,819,819,1026
|
|
20230711,105200,119746201,819,819,819,819,0
|
|
20230711,105100,119746201,819,819,819,819,1069
|
|
20230711,105000,118870690,819,819,819,819,10
|
|
20230711,104900,118862500,819,819,819,819,0
|
|
20230711,104800,118862500,819,819,819,819,0
|
|
20230711,104700,118862500,819,819,819,819,0
|
|
20230711,104600,118862500,819,819,819,819,0
|
|
20230711,104500,118862500,819,816,819,815,7
|
|
20230711,104400,118856789,819,819,819,819,0
|
|
20230711,104300,118856789,819,819,819,819,1
|
|
20230711,104200,118855970,815,815,815,815,0
|
|
20230711,104100,118855970,815,819,819,815,6710
|
|
20230711,104000,113368463,819,819,819,819,5603
|
|
20230711,103900,108779606,820,820,820,820,81
|
|
20230711,103800,108713186,821,821,821,821,10
|
|
20230711,103700,108704976,820,821,821,820,4682
|
|
20230711,103600,104864185,822,822,822,822,0
|
|
20230711,103500,104864185,822,822,822,822,0
|
|
20230711,103400,104864185,822,822,822,822,6
|
|
20230711,103300,104859253,823,822,823,822,96
|
|
20230711,103200,104780269,822,822,823,822,610
|
|
20230711,103100,104278844,822,822,822,822,531
|
|
20230711,103000,103842362,820,820,820,820,22
|
|
20230711,102900,103824322,820,820,820,820,0
|
|
20230711,102800,103824322,820,820,820,820,28
|
|
20230711,102700,103801362,820,822,822,820,600
|
|
20230711,102600,103308667,822,822,822,822,841
|
|
20230711,102500,102617365,822,822,822,822,10
|
|
20230711,102400,102609145,822,822,822,822,1024
|
|
20230711,102300,101767417,822,822,822,822,0
|
|
20230711,102200,101767417,822,822,822,822,0
|
|
20230711,102100,101767417,822,822,822,822,0
|
|
20230711,102000,101767417,822,822,822,822,60
|
|
20230711,101900,101718097,822,822,822,820,5432
|
|
20230711,101800,97261857,822,822,822,822,0
|
|
20230711,101700,97261857,822,821,822,821,101
|
|
20230711,101600,97178935,820,820,820,820,1
|
|
20230711,101500,97178115,820,820,820,820,0
|
|
20230711,101400,97178115,820,822,822,820,50
|
|
20230711,101300,97137055,822,822,822,822,0
|
|
20230711,101200,97137055,822,822,822,822,0
|
|
20230711,101100,97137055,822,822,822,822,0
|
|
20230711,101000,97137055,822,822,822,822,50
|
|
20230711,100900,97095955,822,822,822,822,4
|
|
20230711,100800,97092667,822,822,822,822,1004
|
|
20230711,100700,96267379,822,822,822,822,305
|
|
20230711,100600,96016669,822,819,822,819,1804
|
|
20230711,100500,94539190,822,819,822,819,2045
|
|
20230711,100400,92858335,819,819,819,819,1
|
|
20230711,100300,92857516,823,823,823,823,0
|
|
20230711,100200,92857516,823,823,823,823,0
|
|
20230711,100100,92857516,823,819,823,819,3100
|
|
20230711,100000,90318216,819,819,819,819,58
|
|
20230711,095900,90270714,819,819,819,819,2
|
|
20230711,095800,90269076,819,819,819,819,15
|
|
20230711,095700,90256791,823,823,823,823,0
|
|
20230711,095600,90256791,823,823,823,823,243
|
|
20230711,095500,90056802,823,819,823,819,265
|
|
20230711,095400,89839727,819,824,824,819,6606
|
|
20230711,095300,84414011,823,823,823,823,0
|
|
20230711,095200,84414011,823,823,823,823,4568
|
|
20230711,095100,80654547,823,823,823,823,5678
|
|
20230711,095000,75981553,822,822,822,822,3589
|
|
20230711,094900,73031395,822,820,822,820,1888
|
|
20230711,094800,71481594,819,819,819,819,137
|
|
20230711,094700,71369391,821,821,821,821,0
|
|
20230711,094600,71369391,821,821,821,821,0
|
|
20230711,094500,71369391,821,822,822,821,54
|
|
20230711,094400,71325007,822,822,822,822,22
|
|
20230711,094300,71306923,822,822,822,822,14
|
|
20230711,094200,71295415,822,822,822,822,110
|
|
20230711,094100,71204995,822,819,822,819,2
|
|
20230711,094000,71203354,823,823,823,823,0
|
|
20230711,093900,71203354,823,823,823,823,1
|
|
20230711,093800,71202531,822,822,823,822,297
|
|
20230711,093700,70958152,823,818,823,818,2529
|
|
20230711,093600,68887293,822,820,822,820,2398
|
|
20230711,093500,66916430,819,820,820,819,2008
|
|
20230711,093400,65271758,820,820,820,820,131
|
|
20230711,093300,65164338,820,817,820,817,1057
|
|
20230711,093200,64300598,816,816,816,816,0
|
|
20230711,093100,64300598,816,816,816,816,0
|
|
20230711,093000,64300598,816,817,820,816,2003
|
|
20230711,092900,62658941,817,817,817,817,565
|
|
20230711,092800,62197336,817,818,818,817,1003
|
|
20230711,092700,61377884,818,813,818,812,566
|
|
20230711,092600,60915912,812,821,821,812,862
|
|
20230711,092500,60213127,822,821,822,821,3000
|
|
20230711,092400,57749255,820,821,821,820,4613
|
|
20230711,092300,53965595,821,821,821,821,1163
|
|
20230711,092200,53010772,820,820,820,820,1932
|
|
20230711,092100,51426532,819,819,819,819,2916
|
|
20230711,092000,49038328,818,818,818,818,20
|
|
20230711,091900,49021968,817,817,817,817,0
|
|
20230711,091800,49021968,817,818,818,817,4027
|
|
20230711,091700,45730182,818,818,818,818,30
|
|
20230711,091600,45705642,818,818,818,818,1796
|
|
20230711,091500,44236514,819,817,819,817,11087
|
|
20230711,091400,35166921,818,818,818,818,0
|
|
20230711,091300,35166921,818,818,818,818,3941
|
|
20230711,091200,31943183,817,812,817,812,3081
|
|
20230711,091100,29428618,814,814,814,814,133
|
|
20230711,091000,29320356,808,808,808,808,182
|
|
20230711,090900,29173300,814,813,814,808,4526
|
|
20230711,090800,25514901,806,810,810,806,3039
|
|
20230711,090700,23060618,813,813,813,805,3903
|
|
20230711,090600,19908253,813,818,818,813,102
|
|
20230711,090500,19824827,818,807,818,807,11
|
|
20230711,090400,19815865,806,819,819,796,12952
|
|
20230711,090300,9355221,819,815,819,815,558
|
|
20230711,090200,8900383,815,814,815,812,5773
|
|
20230711,090100,4202205,814,815,815,814,25
|
|
20230711,090000,4181834,815,808,815,808,4619
|