623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192000,246862089,979,979,979,979,1278
|
|
20230705,191900,246862089,979,979,979,979,0
|
|
20230705,191800,246862089,979,979,979,979,0
|
|
20230705,191700,246862089,979,979,979,979,0
|
|
20230705,191600,246862089,979,979,979,979,0
|
|
20230705,191500,246862089,979,979,979,979,0
|
|
20230705,191400,246862089,979,979,979,979,0
|
|
20230705,191300,246862089,979,979,979,979,0
|
|
20230705,191200,246862089,979,979,979,979,0
|
|
20230705,191100,246862089,979,979,979,979,0
|
|
20230705,191000,246862089,979,979,979,979,0
|
|
20230705,190900,246862089,979,979,979,979,0
|
|
20230705,190800,246862089,979,979,979,979,0
|
|
20230705,190700,246862089,979,979,979,979,0
|
|
20230705,190600,246862089,979,979,979,979,0
|
|
20230705,190500,246862089,979,979,979,979,0
|
|
20230705,190400,246862089,979,979,979,979,0
|
|
20230705,190300,246862089,979,979,979,979,0
|
|
20230705,190200,246862089,979,979,979,979,0
|
|
20230705,190100,246862089,979,979,979,979,0
|
|
20230705,190000,246862089,979,979,979,979,0
|
|
20230705,185900,246862089,979,979,979,979,0
|
|
20230705,185800,246862089,979,979,979,979,0
|
|
20230705,185700,246862089,979,979,979,979,0
|
|
20230705,185600,246862089,979,979,979,979,0
|
|
20230705,185500,246862089,979,979,979,979,0
|
|
20230705,185400,246862089,979,979,979,979,0
|
|
20230705,185300,246862089,979,979,979,979,0
|
|
20230705,185200,246862089,979,979,979,979,0
|
|
20230705,185100,246862089,979,979,979,979,0
|
|
20230705,185000,246862089,979,979,979,979,1278
|
|
20230705,184900,246862089,979,979,979,979,0
|
|
20230705,184800,246862089,979,979,979,979,0
|
|
20230705,184700,246862089,979,979,979,979,0
|
|
20230705,184600,246862089,979,979,979,979,0
|
|
20230705,184500,246862089,979,979,979,979,0
|
|
20230705,184400,246862089,979,979,979,979,0
|
|
20230705,184300,246862089,979,979,979,979,0
|
|
20230705,184200,246862089,979,979,979,979,0
|
|
20230705,184100,246862089,979,979,979,979,0
|
|
20230705,184000,246862089,979,979,979,979,0
|
|
20230705,183900,246862089,979,979,979,979,0
|
|
20230705,183800,246862089,979,979,979,979,0
|
|
20230705,183700,246862089,979,979,979,979,0
|
|
20230705,183600,246862089,979,979,979,979,0
|
|
20230705,183500,246862089,979,979,979,979,0
|
|
20230705,183400,246862089,979,979,979,979,0
|
|
20230705,183300,246862089,979,979,979,979,0
|
|
20230705,183200,246862089,979,979,979,979,0
|
|
20230705,183100,246862089,979,979,979,979,0
|
|
20230705,183000,246862089,979,979,979,979,0
|
|
20230705,182900,246862089,979,979,979,979,0
|
|
20230705,182800,246862089,979,979,979,979,0
|
|
20230705,182700,246862089,979,979,979,979,0
|
|
20230705,182600,246862089,979,979,979,979,0
|
|
20230705,182500,246862089,979,979,979,979,0
|
|
20230705,182400,246862089,979,979,979,979,0
|
|
20230705,182300,246862089,979,979,979,979,0
|
|
20230705,182200,246862089,979,979,979,979,0
|
|
20230705,182100,246862089,979,979,979,979,0
|
|
20230705,182000,246862089,979,979,979,979,1278
|
|
20230705,181900,246862089,979,979,979,979,0
|
|
20230705,181800,246862089,979,979,979,979,0
|
|
20230705,181700,246862089,979,979,979,979,0
|
|
20230705,181600,246862089,979,979,979,979,0
|
|
20230705,181500,246862089,979,979,979,979,0
|
|
20230705,181400,246862089,979,979,979,979,0
|
|
20230705,181300,246862089,979,979,979,979,0
|
|
20230705,181200,246862089,979,979,979,979,0
|
|
20230705,181100,246862089,979,979,979,979,0
|
|
20230705,181000,246862089,979,979,979,979,0
|
|
20230705,180900,246862089,979,979,979,979,0
|
|
20230705,180800,246862089,979,979,979,979,0
|
|
20230705,180700,246862089,979,979,979,979,0
|
|
20230705,180600,246862089,979,979,979,979,0
|
|
20230705,180500,246862089,979,979,979,979,0
|
|
20230705,180400,246862089,979,979,979,979,0
|
|
20230705,180300,246862089,979,979,979,979,0
|
|
20230705,180200,246862089,979,979,979,979,0
|
|
20230705,180100,246862089,979,979,979,979,0
|
|
20230705,180000,246862089,979,979,979,979,0
|
|
20230705,175900,246862089,979,979,979,979,0
|
|
20230705,175800,246862089,979,979,979,979,0
|
|
20230705,175700,246862089,979,979,979,979,0
|
|
20230705,175600,246862089,979,979,979,979,0
|
|
20230705,175500,246862089,979,979,979,979,0
|
|
20230705,175400,246862089,979,979,979,979,0
|
|
20230705,175300,246862089,979,979,979,979,0
|
|
20230705,175200,246862089,979,979,979,979,0
|
|
20230705,175100,246862089,979,979,979,979,0
|
|
20230705,175000,246862089,979,979,979,979,1278
|
|
20230705,174900,246862089,979,979,979,979,0
|
|
20230705,174800,246862089,979,979,979,979,0
|
|
20230705,174700,246862089,979,979,979,979,0
|
|
20230705,174600,246862089,979,979,979,979,0
|
|
20230705,174500,246862089,979,979,979,979,0
|
|
20230705,174400,246862089,979,979,979,979,0
|
|
20230705,174300,246862089,979,979,979,979,0
|
|
20230705,174200,246862089,979,979,979,979,0
|
|
20230705,174100,246862089,979,979,979,979,0
|
|
20230705,174000,246862089,979,979,979,979,0
|
|
20230705,173900,246862089,979,979,979,979,0
|
|
20230705,173800,246862089,979,979,979,979,0
|
|
20230705,173700,246862089,979,979,979,979,0
|
|
20230705,173600,246862089,979,979,979,979,0
|
|
20230705,173500,246862089,979,979,979,979,0
|
|
20230705,173400,246862089,979,979,979,979,0
|
|
20230705,173300,246862089,979,979,979,979,0
|
|
20230705,173200,246862089,979,979,979,979,0
|
|
20230705,173100,246862089,979,979,979,979,0
|
|
20230705,173000,246862089,979,979,979,979,0
|
|
20230705,172900,246862089,979,979,979,979,0
|
|
20230705,172800,246862089,979,979,979,979,0
|
|
20230705,172700,246862089,979,979,979,979,0
|
|
20230705,172600,246862089,979,979,979,979,0
|
|
20230705,172500,246862089,979,979,979,979,0
|
|
20230705,172400,246862089,979,979,979,979,0
|
|
20230705,172300,246862089,979,979,979,979,0
|
|
20230705,172200,246862089,979,979,979,979,0
|
|
20230705,172100,246862089,979,979,979,979,0
|
|
20230705,172000,246862089,979,979,979,979,1278
|
|
20230705,171900,246862089,979,979,979,979,0
|
|
20230705,171800,246862089,979,979,979,979,0
|
|
20230705,171700,246862089,979,979,979,979,0
|
|
20230705,171600,246862089,979,979,979,979,0
|
|
20230705,171500,246862089,979,979,979,979,0
|
|
20230705,171400,246862089,979,979,979,979,0
|
|
20230705,171300,246862089,979,979,979,979,0
|
|
20230705,171200,246862089,979,979,979,979,0
|
|
20230705,171100,246862089,979,979,979,979,0
|
|
20230705,171000,246862089,979,979,979,979,0
|
|
20230705,170900,246862089,979,979,979,979,0
|
|
20230705,170800,246862089,979,979,979,979,0
|
|
20230705,170700,246862089,979,979,979,979,0
|
|
20230705,170600,246862089,979,979,979,979,0
|
|
20230705,170500,246862089,979,979,979,979,0
|
|
20230705,170400,246862089,979,979,979,979,0
|
|
20230705,170300,246862089,979,979,979,979,0
|
|
20230705,170200,246862089,979,979,979,979,0
|
|
20230705,170100,246862089,979,979,979,979,0
|
|
20230705,170000,246862089,979,979,979,979,0
|
|
20230705,165900,246862089,979,979,979,979,0
|
|
20230705,165800,246862089,979,979,979,979,0
|
|
20230705,165700,246862089,979,979,979,979,0
|
|
20230705,165600,246862089,979,979,979,979,0
|
|
20230705,165500,246862089,979,979,979,979,0
|
|
20230705,165400,246862089,979,979,979,979,0
|
|
20230705,165300,246862089,979,979,979,979,0
|
|
20230705,165200,246862089,979,979,979,979,0
|
|
20230705,165100,246862089,979,979,979,979,0
|
|
20230705,165000,246862089,979,979,979,979,1278
|
|
20230705,164900,246862089,979,979,979,979,0
|
|
20230705,164800,246862089,979,979,979,979,0
|
|
20230705,164700,246862089,979,979,979,979,0
|
|
20230705,164600,246862089,979,979,979,979,0
|
|
20230705,164500,246862089,979,979,979,979,0
|
|
20230705,164400,246862089,979,979,979,979,0
|
|
20230705,164300,246862089,979,979,979,979,0
|
|
20230705,164200,246862089,979,979,979,979,0
|
|
20230705,164100,246862089,979,979,979,979,0
|
|
20230705,164000,246862089,979,979,979,979,0
|
|
20230705,163900,246862089,979,979,979,979,0
|
|
20230705,163800,246862089,979,979,979,979,0
|
|
20230705,163700,246862089,979,979,979,979,0
|
|
20230705,163600,246862089,979,979,979,979,0
|
|
20230705,163500,246862089,979,979,979,979,0
|
|
20230705,163400,246862089,979,979,979,979,0
|
|
20230705,163300,246862089,979,979,979,979,0
|
|
20230705,163200,246862089,979,979,979,979,0
|
|
20230705,163100,246862089,979,979,979,979,0
|
|
20230705,163000,246862089,979,979,979,979,0
|
|
20230705,162900,246862089,979,979,979,979,0
|
|
20230705,162800,246862089,979,979,979,979,0
|
|
20230705,162700,246862089,979,979,979,979,0
|
|
20230705,162600,246862089,979,979,979,979,0
|
|
20230705,162500,246862089,979,979,979,979,0
|
|
20230705,162400,246862089,979,979,979,979,0
|
|
20230705,162300,246862089,979,979,979,979,0
|
|
20230705,162200,246862089,979,979,979,979,0
|
|
20230705,162100,246862089,979,979,979,979,0
|
|
20230705,162000,246862089,979,979,979,979,1278
|
|
20230705,161900,246862089,979,979,979,979,0
|
|
20230705,161800,246862089,979,979,979,979,0
|
|
20230705,161700,246862089,979,979,979,979,0
|
|
20230705,161600,246862089,979,979,979,979,0
|
|
20230705,161500,246862089,979,979,979,979,0
|
|
20230705,161400,246862089,979,979,979,979,0
|
|
20230705,161300,246862089,979,979,979,979,0
|
|
20230705,161200,246862089,979,979,979,979,0
|
|
20230705,161100,246862089,979,979,979,979,0
|
|
20230705,161000,246862089,979,979,979,979,0
|
|
20230705,160900,246862089,979,979,979,979,0
|
|
20230705,160800,246862089,979,979,979,979,0
|
|
20230705,160700,246862089,979,979,979,979,0
|
|
20230705,160600,246862089,979,979,979,979,0
|
|
20230705,160500,246862089,979,979,979,979,0
|
|
20230705,160400,246862089,979,979,979,979,0
|
|
20230705,160300,246862089,979,979,979,979,0
|
|
20230705,160200,246862089,979,979,979,979,0
|
|
20230705,160100,246862089,979,979,979,979,0
|
|
20230705,160000,246862089,979,979,979,979,0
|
|
20230705,155900,246862089,979,979,979,979,0
|
|
20230705,155800,246862089,979,979,979,979,0
|
|
20230705,155700,246862089,979,979,979,979,0
|
|
20230705,155600,246862089,979,979,979,979,0
|
|
20230705,155500,246862089,979,979,979,979,0
|
|
20230705,155400,246862089,979,979,979,979,0
|
|
20230705,155300,246862089,979,979,979,979,0
|
|
20230705,155200,246862089,979,979,979,979,0
|
|
20230705,155100,246862089,979,979,979,979,0
|
|
20230705,155000,246862089,979,979,979,979,1278
|
|
20230705,154900,246862089,979,979,979,979,0
|
|
20230705,154800,246862089,979,979,979,979,0
|
|
20230705,154700,246862089,979,979,979,979,0
|
|
20230705,154600,246862089,979,979,979,979,0
|
|
20230705,154500,246862089,979,979,979,979,0
|
|
20230705,154400,246862089,979,979,979,979,0
|
|
20230705,154300,246862089,979,979,979,979,0
|
|
20230705,154200,246862089,979,979,979,979,0
|
|
20230705,154100,246862089,979,979,979,979,0
|
|
20230705,154000,246862089,979,979,979,979,0
|
|
20230705,153900,246862089,979,979,979,979,0
|
|
20230705,153800,246862089,979,979,979,979,0
|
|
20230705,153700,246862089,979,979,979,979,0
|
|
20230705,153600,246862089,979,979,979,979,0
|
|
20230705,153500,246862089,979,979,979,979,0
|
|
20230705,153400,246862089,979,979,979,979,0
|
|
20230705,153300,246862089,979,979,979,979,0
|
|
20230705,153200,246862089,979,979,979,979,0
|
|
20230705,153100,246862089,979,979,979,979,0
|
|
20230705,153000,246862089,979,979,979,979,1278
|
|
20230705,152900,245610927,964,964,964,964,0
|
|
20230705,152800,245610927,964,964,964,964,0
|
|
20230705,152700,245610927,964,964,964,964,0
|
|
20230705,152600,245610927,964,964,964,964,0
|
|
20230705,152500,245610927,964,964,964,964,0
|
|
20230705,152400,245610927,964,964,964,964,0
|
|
20230705,152300,245610927,964,964,964,964,0
|
|
20230705,152200,245610927,964,964,964,964,0
|
|
20230705,152100,245610927,964,964,964,964,0
|
|
20230705,152000,245610927,964,964,964,964,0
|
|
20230705,151900,245610927,964,961,964,961,1200
|
|
20230705,151800,244455520,961,961,962,961,4266
|
|
20230705,151700,240355853,962,961,962,961,435
|
|
20230705,151600,239937667,961,961,963,961,5343
|
|
20230705,151500,234793607,961,961,962,961,85
|
|
20230705,151400,234711882,962,963,963,961,1185
|
|
20230705,151300,233571616,963,963,963,963,5
|
|
20230705,151200,233566801,963,964,964,963,139
|
|
20230705,151100,233432943,963,963,963,963,0
|
|
20230705,151000,233432943,963,964,964,963,3669
|
|
20230705,150900,229899656,964,965,965,964,1626
|
|
20230705,150800,228332153,975,965,975,965,1057
|
|
20230705,150700,227305112,963,964,965,963,1774
|
|
20230705,150600,225596482,964,968,968,964,2894
|
|
20230705,150500,222799913,968,968,968,968,9
|
|
20230705,150400,222791201,968,968,968,968,238
|
|
20230705,150300,222560817,969,969,969,969,0
|
|
20230705,150200,222560817,969,969,969,969,0
|
|
20230705,150100,222560817,969,969,969,969,0
|
|
20230705,150000,222560817,969,969,969,969,0
|
|
20230705,145900,222560817,969,969,969,969,0
|
|
20230705,145800,222560817,969,968,969,968,4
|
|
20230705,145700,222556943,968,968,968,968,29
|
|
20230705,145600,222528871,968,967,968,967,50
|
|
20230705,145500,222480484,969,968,969,968,350
|
|
20230705,145400,222141357,967,967,967,967,6
|
|
20230705,145300,222135555,968,967,968,967,139
|
|
20230705,145200,222001042,967,968,968,967,39
|
|
20230705,145100,221963328,967,968,968,967,1024
|
|
20230705,145000,220972148,969,968,969,968,29
|
|
20230705,144900,220944075,968,968,968,968,0
|
|
20230705,144800,220944075,968,967,968,967,17
|
|
20230705,144700,220927634,967,967,967,967,17
|
|
20230705,144600,220911195,967,966,967,966,392
|
|
20230705,144500,220532134,967,966,967,966,98
|
|
20230705,144400,220437463,966,966,966,966,0
|
|
20230705,144300,220437463,966,966,966,966,0
|
|
20230705,144200,220437463,966,966,966,966,0
|
|
20230705,144100,220437463,966,966,966,966,2
|
|
20230705,144000,220435531,964,966,966,964,1117
|
|
20230705,143900,219358269,966,966,966,966,0
|
|
20230705,143800,219358269,966,966,966,966,8
|
|
20230705,143700,219350541,966,966,966,966,4
|
|
20230705,143600,219346677,965,965,965,965,0
|
|
20230705,143500,219346677,965,965,965,965,0
|
|
20230705,143400,219346677,965,965,965,965,0
|
|
20230705,143300,219346677,965,965,965,965,2
|
|
20230705,143200,219344747,965,965,965,965,2
|
|
20230705,143100,219342817,966,966,966,966,60
|
|
20230705,143000,219284857,966,966,966,966,0
|
|
20230705,142900,219284857,966,966,966,966,11
|
|
20230705,142800,219274231,966,966,966,966,0
|
|
20230705,142700,219274231,966,966,966,966,1
|
|
20230705,142600,219273265,963,963,963,963,0
|
|
20230705,142500,219273265,963,965,965,963,2066
|
|
20230705,142400,217282868,965,965,965,965,6
|
|
20230705,142300,217277078,965,965,965,965,161
|
|
20230705,142200,217121713,965,965,965,965,1
|
|
20230705,142100,217120748,965,965,965,965,47
|
|
20230705,142000,217075393,964,964,964,964,0
|
|
20230705,141900,217075393,964,964,964,964,0
|
|
20230705,141800,217075393,964,964,964,964,0
|
|
20230705,141700,217075393,964,964,964,964,1
|
|
20230705,141600,217074429,964,964,964,964,0
|
|
20230705,141500,217074429,964,964,964,964,0
|
|
20230705,141400,217074429,964,964,964,964,0
|
|
20230705,141300,217074429,964,964,964,964,1
|
|
20230705,141200,217073465,964,964,964,964,0
|
|
20230705,141100,217073465,964,964,964,964,1
|
|
20230705,141000,217072501,964,964,964,964,0
|
|
20230705,140900,217072501,964,964,964,964,50
|
|
20230705,140800,217024301,963,963,963,963,38
|
|
20230705,140700,216987707,963,963,963,963,37
|
|
20230705,140600,216952076,965,965,965,965,1000
|
|
20230705,140500,215987076,965,965,965,965,12
|
|
20230705,140400,215975496,963,963,963,963,0
|
|
20230705,140300,215975496,963,963,963,963,0
|
|
20230705,140200,215975496,963,963,963,963,0
|
|
20230705,140100,215975496,963,963,963,963,1
|
|
20230705,140000,215974533,963,963,963,963,36
|
|
20230705,135900,215939865,966,966,966,966,0
|
|
20230705,135800,215939865,966,965,966,965,1000
|
|
20230705,135700,214973878,963,963,963,963,0
|
|
20230705,135600,214973878,963,963,963,963,0
|
|
20230705,135500,214973878,963,963,963,963,1
|
|
20230705,135400,214972915,963,963,963,963,214
|
|
20230705,135300,214766833,963,963,963,963,0
|
|
20230705,135200,214766833,963,963,963,963,0
|
|
20230705,135100,214766833,963,963,963,963,0
|
|
20230705,135000,214766833,963,963,963,963,241
|
|
20230705,134900,214534750,963,963,963,963,0
|
|
20230705,134800,214534750,963,964,964,963,635
|
|
20230705,134700,213922926,968,968,968,968,0
|
|
20230705,134600,213922926,968,968,968,968,0
|
|
20230705,134500,213922926,968,968,968,968,0
|
|
20230705,134400,213922926,968,968,968,968,0
|
|
20230705,134300,213922926,968,968,968,968,0
|
|
20230705,134200,213922926,968,968,968,968,0
|
|
20230705,134100,213922926,968,966,968,966,1038
|
|
20230705,134000,212919463,963,963,963,963,0
|
|
20230705,133900,212919463,963,963,963,963,0
|
|
20230705,133800,212919463,963,963,963,963,0
|
|
20230705,133700,212919463,963,963,963,963,0
|
|
20230705,133600,212919463,963,963,963,963,0
|
|
20230705,133500,212919463,963,963,963,963,275
|
|
20230705,133400,212654638,963,963,963,963,0
|
|
20230705,133300,212654638,963,963,963,963,217
|
|
20230705,133200,212445667,962,961,962,961,325
|
|
20230705,133100,212133021,961,961,961,961,119
|
|
20230705,133000,212018662,961,961,961,961,0
|
|
20230705,132900,212018662,961,960,961,960,433
|
|
20230705,132800,211602590,961,961,961,961,879
|
|
20230705,132700,210757871,962,961,962,961,225
|
|
20230705,132600,210541546,962,962,962,962,2671
|
|
20230705,132500,207972044,962,963,963,962,746
|
|
20230705,132400,207253876,963,964,964,963,3000
|
|
20230705,132300,204364549,966,966,966,966,0
|
|
20230705,132200,204364549,966,973,973,963,5022
|
|
20230705,132100,199519791,975,975,975,975,0
|
|
20230705,132000,199519791,975,975,975,975,0
|
|
20230705,131900,199519791,975,975,975,975,0
|
|
20230705,131800,199519791,975,975,975,975,0
|
|
20230705,131700,199519791,975,974,975,974,15
|
|
20230705,131600,199505179,975,975,975,975,0
|
|
20230705,131500,199505179,975,975,975,975,0
|
|
20230705,131400,199505179,975,972,975,972,209
|
|
20230705,131300,199301947,972,972,972,972,0
|
|
20230705,131200,199301947,972,972,972,972,0
|
|
20230705,131100,199301947,972,972,972,972,2
|
|
20230705,131000,199300003,972,972,972,972,0
|
|
20230705,130900,199300003,972,972,972,972,0
|
|
20230705,130800,199300003,972,972,972,972,1
|
|
20230705,130700,199299031,972,972,972,972,0
|
|
20230705,130600,199299031,972,972,972,972,0
|
|
20230705,130500,199299031,972,972,972,972,0
|
|
20230705,130400,199299031,972,971,972,971,13
|
|
20230705,130300,199286407,972,972,972,972,0
|
|
20230705,130200,199286407,972,969,972,969,23
|
|
20230705,130100,199264093,967,969,969,967,100
|
|
20230705,130000,199167391,971,972,972,971,20
|
|
20230705,125900,199147965,971,971,971,971,0
|
|
20230705,125800,199147965,971,969,971,969,413
|
|
20230705,125700,198747254,969,971,971,969,518
|
|
20230705,125600,198245208,972,972,972,972,0
|
|
20230705,125500,198245208,972,972,972,972,1
|
|
20230705,125400,198244236,972,974,974,971,4571
|
|
20230705,125300,193794494,974,975,975,974,55
|
|
20230705,125200,193740871,974,975,975,974,54
|
|
20230705,125100,193688222,975,975,975,975,53
|
|
20230705,125000,193636547,974,975,975,974,660
|
|
20230705,124900,192993564,975,975,975,975,2
|
|
20230705,124800,192991614,974,976,976,974,5989
|
|
20230705,124700,187152069,976,978,978,976,2574
|
|
20230705,124600,184637415,978,981,981,978,2567
|
|
20230705,124500,182119677,982,982,982,982,289
|
|
20230705,124400,181835879,982,984,984,982,3807
|
|
20230705,124300,178092183,984,986,986,984,2257
|
|
20230705,124200,175868566,986,986,986,986,0
|
|
20230705,124100,175868566,986,986,986,986,0
|
|
20230705,124000,175868566,986,986,986,986,172
|
|
20230705,123900,175698974,986,986,986,986,0
|
|
20230705,123800,175698974,986,986,986,986,57
|
|
20230705,123700,175642772,990,990,990,990,0
|
|
20230705,123600,175642772,990,990,990,990,0
|
|
20230705,123500,175642772,990,990,990,990,0
|
|
20230705,123400,175642772,990,990,990,990,900
|
|
20230705,123300,174751772,990,990,990,990,0
|
|
20230705,123200,174751772,990,990,990,990,0
|
|
20230705,123100,174751772,990,987,990,987,62
|
|
20230705,123000,174690569,984,984,984,984,1
|
|
20230705,122900,174689585,984,984,984,984,206
|
|
20230705,122800,174486881,986,986,986,986,0
|
|
20230705,122700,174486881,986,986,986,986,1041
|
|
20230705,122600,173460455,984,985,985,984,885
|
|
20230705,122500,172589043,983,983,983,983,20
|
|
20230705,122400,172569383,983,983,983,983,0
|
|
20230705,122300,172569383,983,983,983,983,61
|
|
20230705,122200,172509420,985,985,985,983,585
|
|
20230705,122100,171933810,984,984,984,984,1100
|
|
20230705,122000,170851410,984,984,984,984,100
|
|
20230705,121900,170753010,984,984,984,984,30
|
|
20230705,121800,170723490,984,984,984,984,0
|
|
20230705,121700,170723490,984,984,984,984,0
|
|
20230705,121600,170723490,984,984,984,984,600
|
|
20230705,121500,170133090,984,984,984,984,397
|
|
20230705,121400,169742442,984,984,984,984,1000
|
|
20230705,121300,168758442,984,983,984,983,389
|
|
20230705,121200,168375876,984,983,984,983,256
|
|
20230705,121100,168124196,983,982,983,982,1877
|
|
20230705,121000,166280105,982,982,982,982,0
|
|
20230705,120900,166280105,982,982,982,982,0
|
|
20230705,120800,166280105,982,981,982,981,77
|
|
20230705,120700,166204567,980,980,980,980,0
|
|
20230705,120600,166204567,980,979,980,979,559
|
|
20230705,120500,165657305,978,976,978,976,1241
|
|
20230705,120400,164445857,976,976,976,976,14
|
|
20230705,120300,164432193,976,976,976,976,0
|
|
20230705,120200,164432193,976,977,977,976,1840
|
|
20230705,120100,162635353,976,976,976,976,324
|
|
20230705,120000,162319129,976,976,976,976,0
|
|
20230705,115900,162319129,976,976,976,976,19
|
|
20230705,115800,162300585,979,979,979,979,2
|
|
20230705,115700,162298627,979,978,979,976,3254
|
|
20230705,115600,159121878,978,976,978,976,1580
|
|
20230705,115500,157577438,978,978,978,978,2
|
|
20230705,115400,157575482,976,976,976,976,0
|
|
20230705,115300,157575482,976,981,981,976,12053
|
|
20230705,115200,145791246,981,981,981,981,0
|
|
20230705,115100,145791246,981,981,981,981,1
|
|
20230705,115000,145790265,985,985,985,985,0
|
|
20230705,114900,145790265,985,985,985,985,0
|
|
20230705,114800,145790265,985,985,985,985,5
|
|
20230705,114700,145785340,982,982,982,982,0
|
|
20230705,114600,145785340,982,982,982,982,2505
|
|
20230705,114500,143325430,983,985,985,983,2013
|
|
20230705,114400,141343974,986,987,987,986,5200
|
|
20230705,114300,136214274,988,991,991,988,11500
|
|
20230705,114200,124836065,994,994,994,994,2
|
|
20230705,114100,124834077,994,994,994,994,0
|
|
20230705,114000,124834077,994,994,994,994,0
|
|
20230705,113900,124834077,994,994,994,994,1
|
|
20230705,113800,124833083,994,992,994,992,2
|
|
20230705,113700,124831097,991,991,991,991,6
|
|
20230705,113600,124825151,991,991,991,991,5
|
|
20230705,113500,124820196,992,992,992,992,110
|
|
20230705,113400,124711076,991,991,991,991,1
|
|
20230705,113300,124710085,991,991,991,991,8
|
|
20230705,113200,124702157,992,991,992,991,9
|
|
20230705,113100,124693237,991,992,992,991,207
|
|
20230705,113000,124488098,992,992,992,992,13
|
|
20230705,112900,124475202,994,994,994,994,0
|
|
20230705,112800,124475202,994,991,994,991,1281
|
|
20230705,112700,123205728,994,994,994,994,0
|
|
20230705,112600,123205728,994,994,994,994,0
|
|
20230705,112500,123205728,994,994,994,994,0
|
|
20230705,112400,123205728,994,994,994,994,1
|
|
20230705,112300,123204734,990,990,990,990,1
|
|
20230705,112200,123203744,994,994,994,994,0
|
|
20230705,112100,123203744,994,991,994,990,4409
|
|
20230705,112000,118838828,990,992,992,990,9599
|
|
20230705,111900,109325764,992,992,992,992,797
|
|
20230705,111800,108535140,994,994,994,994,0
|
|
20230705,111700,108535140,994,994,994,994,0
|
|
20230705,111600,108535140,994,994,994,994,1
|
|
20230705,111500,108534146,992,992,992,992,166
|
|
20230705,111400,108369474,994,994,994,994,0
|
|
20230705,111300,108369474,994,994,994,994,0
|
|
20230705,111200,108369474,994,994,994,994,4
|
|
20230705,111100,108365498,994,994,994,994,0
|
|
20230705,111000,108365498,994,994,994,994,0
|
|
20230705,110900,108365498,994,994,994,994,0
|
|
20230705,110800,108365498,994,994,994,994,0
|
|
20230705,110700,108365498,994,994,994,994,0
|
|
20230705,110600,108365498,994,994,994,994,0
|
|
20230705,110500,108365498,994,994,994,994,0
|
|
20230705,110400,108365498,994,994,994,994,0
|
|
20230705,110300,108365498,994,994,994,994,0
|
|
20230705,110200,108365498,994,994,994,994,0
|
|
20230705,110100,108365498,994,994,994,994,0
|
|
20230705,110000,108365498,994,994,994,994,0
|
|
20230705,105900,108365498,994,994,994,994,0
|
|
20230705,105800,108365498,994,993,994,991,3407
|
|
20230705,105700,104985802,993,993,993,993,0
|
|
20230705,105600,104985802,993,993,993,993,0
|
|
20230705,105500,104985802,993,993,993,993,34
|
|
20230705,105400,104952040,994,994,994,994,115
|
|
20230705,105300,104837730,995,995,995,995,256
|
|
20230705,105200,104583010,998,998,998,998,0
|
|
20230705,105100,104583010,998,999,999,998,5430
|
|
20230705,105000,99163439,999,999,999,999,0
|
|
20230705,104900,99163439,999,999,999,999,0
|
|
20230705,104800,99163439,999,999,999,999,0
|
|
20230705,104700,99163439,999,999,999,999,1000
|
|
20230705,104600,98164439,999,999,999,999,0
|
|
20230705,104500,98164439,999,1000,1000,999,788
|
|
20230705,104400,97377137,1000,1000,1000,1000,700
|
|
20230705,104300,96677137,999,999,999,999,25
|
|
20230705,104200,96652162,999,1000,1000,999,429
|
|
20230705,104100,96223177,1000,1000,1000,1000,0
|
|
20230705,104000,96223177,1000,1000,1000,1000,0
|
|
20230705,103900,96223177,1000,1000,1000,1000,0
|
|
20230705,103800,96223177,1000,1000,1000,1000,715
|
|
20230705,103700,95508177,1002,1002,1002,1002,0
|
|
20230705,103600,95508177,1002,1001,1002,1001,1306
|
|
20230705,103500,94199595,1000,1000,1000,1000,20
|
|
20230705,103400,94179595,1002,1002,1002,1002,0
|
|
20230705,103300,94179595,1002,1002,1002,1002,0
|
|
20230705,103200,94179595,1002,1002,1002,1002,998
|
|
20230705,103100,93179599,1002,1002,1002,1002,0
|
|
20230705,103000,93179599,1002,1001,1002,1001,2995
|
|
20230705,102900,90178718,1002,1002,1002,1002,0
|
|
20230705,102800,90178718,1002,1002,1002,1002,0
|
|
20230705,102700,90178718,1002,1002,1002,1002,0
|
|
20230705,102600,90178718,1002,1002,1002,1002,0
|
|
20230705,102500,90178718,1002,999,1002,998,6002
|
|
20230705,102400,84165839,999,999,999,999,14
|
|
20230705,102300,84151853,1000,1002,1002,1000,313
|
|
20230705,102200,83838851,1002,1002,1002,1002,0
|
|
20230705,102100,83838851,1002,1002,1002,1002,24
|
|
20230705,102000,83814803,1004,1002,1004,1001,769
|
|
20230705,101900,83044159,1002,1002,1002,1002,1
|
|
20230705,101800,83043157,999,999,999,999,0
|
|
20230705,101700,83043157,999,1000,1000,999,348
|
|
20230705,101600,82695377,1002,999,1003,999,358
|
|
20230705,101500,82336662,999,999,999,999,0
|
|
20230705,101400,82336662,999,999,999,999,0
|
|
20230705,101300,82336662,999,999,999,999,0
|
|
20230705,101200,82336662,999,999,999,999,22
|
|
20230705,101100,82314684,1000,1000,1000,1000,4
|
|
20230705,101000,82310684,1000,1000,1000,1000,7
|
|
20230705,100900,82303684,1001,1001,1001,1001,6
|
|
20230705,100800,82297678,1002,1002,1002,1002,197
|
|
20230705,100700,82100284,1002,1002,1002,1002,0
|
|
20230705,100600,82100284,1002,1002,1002,1002,0
|
|
20230705,100500,82100284,1002,1002,1002,1002,0
|
|
20230705,100400,82100284,1002,1002,1002,1002,0
|
|
20230705,100300,82100284,1002,1002,1004,1001,3755
|
|
20230705,100200,78331775,1003,1003,1003,1003,65
|
|
20230705,100100,78266580,1003,1004,1004,1003,1634
|
|
20230705,100000,76626045,1004,1003,1004,1003,3
|
|
20230705,095900,76623034,1004,1004,1004,1004,2
|
|
20230705,095800,76621026,1004,1004,1004,1004,566
|
|
20230705,095700,76052762,1004,1009,1010,1004,2106
|
|
20230705,095600,73929079,1010,1003,1010,1003,6000
|
|
20230705,095500,67877976,1000,1000,1000,1000,0
|
|
20230705,095400,67877976,1000,1000,1000,1000,0
|
|
20230705,095300,67877976,1000,998,1004,998,4059
|
|
20230705,095200,63811481,998,998,998,998,500
|
|
20230705,095100,63312481,998,998,998,998,0
|
|
20230705,095000,63312481,998,998,998,998,14
|
|
20230705,094900,63298509,998,998,998,998,2
|
|
20230705,094800,63296513,998,999,999,998,95
|
|
20230705,094700,63201647,999,999,999,999,444
|
|
20230705,094600,62758091,995,995,995,995,0
|
|
20230705,094500,62758091,995,995,995,995,1
|
|
20230705,094400,62757096,995,995,995,995,500
|
|
20230705,094300,62259596,995,995,995,995,1
|
|
20230705,094200,62258601,1000,1000,1000,1000,0
|
|
20230705,094100,62258601,1000,1000,1000,1000,0
|
|
20230705,094000,62258601,1000,1000,1000,1000,0
|
|
20230705,093900,62258601,1000,1000,1000,1000,6
|
|
20230705,093800,62252601,999,996,999,996,494
|
|
20230705,093700,61759813,993,993,993,993,111
|
|
20230705,093600,61649590,992,993,993,992,415
|
|
20230705,093500,61237828,993,997,998,993,3013
|
|
20230705,093400,58231292,998,998,998,998,117
|
|
20230705,093300,58114526,998,998,998,992,755
|
|
20230705,093200,57361042,998,993,998,992,523
|
|
20230705,093100,56841720,993,993,993,993,200
|
|
20230705,093000,56643120,992,994,995,992,936
|
|
20230705,092900,55712729,992,992,992,992,0
|
|
20230705,092800,55712729,992,992,992,992,300
|
|
20230705,092700,55415129,992,992,992,992,860
|
|
20230705,092600,54562009,994,994,994,994,1000
|
|
20230705,092500,53568009,993,993,993,993,208
|
|
20230705,092400,53361465,993,992,993,991,1396
|
|
20230705,092300,51976313,992,991,992,991,2208
|
|
20230705,092200,49787809,991,991,991,991,629
|
|
20230705,092100,49164470,991,991,991,991,4199
|
|
20230705,092000,45003261,991,995,995,991,3527
|
|
20230705,091900,41500337,993,995,995,993,2051
|
|
20230705,091800,39459594,992,1003,1003,992,10111
|
|
20230705,091700,29339204,1003,1003,1003,1003,0
|
|
20230705,091600,29339204,1003,1003,1003,1003,0
|
|
20230705,091500,29339204,1003,1003,1003,1003,632
|
|
20230705,091400,28705308,1003,1005,1005,1003,4547
|
|
20230705,091300,24144517,1003,1003,1003,1003,20
|
|
20230705,091200,24124457,1002,1002,1002,1002,5
|
|
20230705,091100,24119447,1007,1002,1007,1002,24
|
|
20230705,091000,24095299,1002,1002,1002,1002,0
|
|
20230705,090900,24095299,1002,1002,1002,1002,0
|
|
20230705,090800,24095299,1002,1006,1010,1002,3281
|
|
20230705,090700,20795729,1001,1006,1006,1001,1498
|
|
20230705,090600,19291771,1005,1007,1015,1005,727
|
|
20230705,090500,18559463,1007,1006,1008,1006,5298
|
|
20230705,090400,13224566,1004,1007,1007,1000,5200
|
|
20230705,090300,8015249,1004,1004,1004,1004,0
|
|
20230705,090200,8015249,1004,1002,1030,1002,1962
|
|
20230705,090100,6003244,1002,1000,1002,1000,221
|
|
20230705,090000,5782202,1000,996,1000,996,5797
|