620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191700,295502498,880,880,880,880,4483
|
|
20230707,191600,295502498,880,880,880,880,0
|
|
20230707,191500,295502498,880,880,880,880,0
|
|
20230707,191400,295502498,880,880,880,880,0
|
|
20230707,191300,295502498,880,880,880,880,0
|
|
20230707,191200,295502498,880,880,880,880,0
|
|
20230707,191100,295502498,880,880,880,880,0
|
|
20230707,191000,295502498,880,880,880,880,0
|
|
20230707,190900,295502498,880,880,880,880,0
|
|
20230707,190800,295502498,880,880,880,880,0
|
|
20230707,190700,295502498,880,880,880,880,0
|
|
20230707,190600,295502498,880,880,880,880,0
|
|
20230707,190500,295502498,880,880,880,880,0
|
|
20230707,190400,295502498,880,880,880,880,0
|
|
20230707,190300,295502498,880,880,880,880,0
|
|
20230707,190200,295502498,880,880,880,880,0
|
|
20230707,190100,295502498,880,880,880,880,0
|
|
20230707,190000,295502498,880,880,880,880,0
|
|
20230707,185900,295502498,880,880,880,880,0
|
|
20230707,185800,295502498,880,880,880,880,0
|
|
20230707,185700,295502498,880,880,880,880,0
|
|
20230707,185600,295502498,880,880,880,880,0
|
|
20230707,185500,295502498,880,880,880,880,0
|
|
20230707,185400,295502498,880,880,880,880,0
|
|
20230707,185300,295502498,880,880,880,880,0
|
|
20230707,185200,295502498,880,880,880,880,0
|
|
20230707,185100,295502498,880,880,880,880,0
|
|
20230707,185000,295502498,880,880,880,880,0
|
|
20230707,184900,295502498,880,880,880,880,0
|
|
20230707,184800,295502498,880,880,880,880,0
|
|
20230707,184700,295502498,880,880,880,880,4483
|
|
20230707,184600,295502498,880,880,880,880,0
|
|
20230707,184500,295502498,880,880,880,880,0
|
|
20230707,184400,295502498,880,880,880,880,0
|
|
20230707,184300,295502498,880,880,880,880,0
|
|
20230707,184200,295502498,880,880,880,880,0
|
|
20230707,184100,295502498,880,880,880,880,0
|
|
20230707,184000,295502498,880,880,880,880,0
|
|
20230707,183900,295502498,880,880,880,880,0
|
|
20230707,183800,295502498,880,880,880,880,0
|
|
20230707,183700,295502498,880,880,880,880,0
|
|
20230707,183600,295502498,880,880,880,880,0
|
|
20230707,183500,295502498,880,880,880,880,0
|
|
20230707,183400,295502498,880,880,880,880,0
|
|
20230707,183300,295502498,880,880,880,880,0
|
|
20230707,183200,295502498,880,880,880,880,0
|
|
20230707,183100,295502498,880,880,880,880,0
|
|
20230707,183000,295502498,880,880,880,880,0
|
|
20230707,182900,295502498,880,880,880,880,0
|
|
20230707,182800,295502498,880,880,880,880,0
|
|
20230707,182700,295502498,880,880,880,880,0
|
|
20230707,182600,295502498,880,880,880,880,0
|
|
20230707,182500,295502498,880,880,880,880,0
|
|
20230707,182400,295502498,880,880,880,880,0
|
|
20230707,182300,295502498,880,880,880,880,0
|
|
20230707,182200,295502498,880,880,880,880,0
|
|
20230707,182100,295502498,880,880,880,880,0
|
|
20230707,182000,295502498,880,880,880,880,0
|
|
20230707,181900,295502498,880,880,880,880,0
|
|
20230707,181800,295502498,880,880,880,880,0
|
|
20230707,181700,295502498,880,880,880,880,4483
|
|
20230707,181600,295502498,880,880,880,880,0
|
|
20230707,181500,295502498,880,880,880,880,0
|
|
20230707,181400,295502498,880,880,880,880,0
|
|
20230707,181300,295502498,880,880,880,880,0
|
|
20230707,181200,295502498,880,880,880,880,0
|
|
20230707,181100,295502498,880,880,880,880,0
|
|
20230707,181000,295502498,880,880,880,880,0
|
|
20230707,180900,295502498,880,880,880,880,0
|
|
20230707,180800,295502498,880,880,880,880,0
|
|
20230707,180700,295502498,880,880,880,880,0
|
|
20230707,180600,295502498,880,880,880,880,0
|
|
20230707,180500,295502498,880,880,880,880,0
|
|
20230707,180400,295502498,880,880,880,880,0
|
|
20230707,180300,295502498,880,880,880,880,0
|
|
20230707,180200,295502498,880,880,880,880,0
|
|
20230707,180100,295502498,880,880,880,880,0
|
|
20230707,180000,295502498,880,880,880,880,0
|
|
20230707,175900,295502498,880,880,880,880,0
|
|
20230707,175800,295502498,880,880,880,880,0
|
|
20230707,175700,295502498,880,880,880,880,0
|
|
20230707,175600,295502498,880,880,880,880,0
|
|
20230707,175500,295502498,880,880,880,880,0
|
|
20230707,175400,295502498,880,880,880,880,0
|
|
20230707,175300,295502498,880,880,880,880,0
|
|
20230707,175200,295502498,880,880,880,880,0
|
|
20230707,175100,295502498,880,880,880,880,0
|
|
20230707,175000,295502498,880,880,880,880,0
|
|
20230707,174900,295502498,880,880,880,880,0
|
|
20230707,174800,295502498,880,880,880,880,0
|
|
20230707,174700,295502498,880,880,880,880,4483
|
|
20230707,174600,295502498,880,880,880,880,0
|
|
20230707,174500,295502498,880,880,880,880,0
|
|
20230707,174400,295502498,880,880,880,880,0
|
|
20230707,174300,295502498,880,880,880,880,0
|
|
20230707,174200,295502498,880,880,880,880,0
|
|
20230707,174100,295502498,880,880,880,880,0
|
|
20230707,174000,295502498,880,880,880,880,0
|
|
20230707,173900,295502498,880,880,880,880,0
|
|
20230707,173800,295502498,880,880,880,880,0
|
|
20230707,173700,295502498,880,880,880,880,0
|
|
20230707,173600,295502498,880,880,880,880,0
|
|
20230707,173500,295502498,880,880,880,880,0
|
|
20230707,173400,295502498,880,880,880,880,0
|
|
20230707,173300,295502498,880,880,880,880,0
|
|
20230707,173200,295502498,880,880,880,880,0
|
|
20230707,173100,295502498,880,880,880,880,0
|
|
20230707,173000,295502498,880,880,880,880,0
|
|
20230707,172900,295502498,880,880,880,880,0
|
|
20230707,172800,295502498,880,880,880,880,0
|
|
20230707,172700,295502498,880,880,880,880,0
|
|
20230707,172600,295502498,880,880,880,880,0
|
|
20230707,172500,295502498,880,880,880,880,0
|
|
20230707,172400,295502498,880,880,880,880,0
|
|
20230707,172300,295502498,880,880,880,880,0
|
|
20230707,172200,295502498,880,880,880,880,0
|
|
20230707,172100,295502498,880,880,880,880,0
|
|
20230707,172000,295502498,880,880,880,880,0
|
|
20230707,171900,295502498,880,880,880,880,0
|
|
20230707,171800,295502498,880,880,880,880,0
|
|
20230707,171700,295502498,880,880,880,880,4483
|
|
20230707,171600,295502498,880,880,880,880,0
|
|
20230707,171500,295502498,880,880,880,880,0
|
|
20230707,171400,295502498,880,880,880,880,0
|
|
20230707,171300,295502498,880,880,880,880,0
|
|
20230707,171200,295502498,880,880,880,880,0
|
|
20230707,171100,295502498,880,880,880,880,0
|
|
20230707,171000,295502498,880,880,880,880,0
|
|
20230707,170900,295502498,880,880,880,880,0
|
|
20230707,170800,295502498,880,880,880,880,0
|
|
20230707,170700,295502498,880,880,880,880,0
|
|
20230707,170600,295502498,880,880,880,880,0
|
|
20230707,170500,295502498,880,880,880,880,0
|
|
20230707,170400,295502498,880,880,880,880,0
|
|
20230707,170300,295502498,880,880,880,880,0
|
|
20230707,170200,295502498,880,880,880,880,0
|
|
20230707,170100,295502498,880,880,880,880,0
|
|
20230707,170000,295502498,880,880,880,880,0
|
|
20230707,165900,295502498,880,880,880,880,0
|
|
20230707,165800,295502498,880,880,880,880,0
|
|
20230707,165700,295502498,880,880,880,880,0
|
|
20230707,165600,295502498,880,880,880,880,0
|
|
20230707,165500,295502498,880,880,880,880,0
|
|
20230707,165400,295502498,880,880,880,880,0
|
|
20230707,165300,295502498,880,880,880,880,0
|
|
20230707,165200,295502498,880,880,880,880,0
|
|
20230707,165100,295502498,880,880,880,880,0
|
|
20230707,165000,295502498,880,880,880,880,0
|
|
20230707,164900,295502498,880,880,880,880,0
|
|
20230707,164800,295502498,880,880,880,880,0
|
|
20230707,164700,295502498,880,880,880,880,4483
|
|
20230707,164600,295502498,880,880,880,880,0
|
|
20230707,164500,295502498,880,880,880,880,0
|
|
20230707,164400,295502498,880,880,880,880,0
|
|
20230707,164300,295502498,880,880,880,880,0
|
|
20230707,164200,295502498,880,880,880,880,0
|
|
20230707,164100,295502498,880,880,880,880,0
|
|
20230707,164000,295502498,880,880,880,880,0
|
|
20230707,163900,295502498,880,880,880,880,0
|
|
20230707,163800,295502498,880,880,880,880,0
|
|
20230707,163700,295502498,880,880,880,880,0
|
|
20230707,163600,295502498,880,880,880,880,0
|
|
20230707,163500,295502498,880,880,880,880,0
|
|
20230707,163400,295502498,880,880,880,880,0
|
|
20230707,163300,295502498,880,880,880,880,0
|
|
20230707,163200,295502498,880,880,880,880,0
|
|
20230707,163100,295502498,880,880,880,880,0
|
|
20230707,163000,295502498,880,880,880,880,0
|
|
20230707,162900,295502498,880,880,880,880,0
|
|
20230707,162800,295502498,880,880,880,880,0
|
|
20230707,162700,295502498,880,880,880,880,0
|
|
20230707,162600,295502498,880,880,880,880,0
|
|
20230707,162500,295502498,880,880,880,880,0
|
|
20230707,162400,295502498,880,880,880,880,0
|
|
20230707,162300,295502498,880,880,880,880,0
|
|
20230707,162200,295502498,880,880,880,880,0
|
|
20230707,162100,295502498,880,880,880,880,0
|
|
20230707,162000,295502498,880,880,880,880,0
|
|
20230707,161900,295502498,880,880,880,880,0
|
|
20230707,161800,295502498,880,880,880,880,0
|
|
20230707,161700,295502498,880,880,880,880,4483
|
|
20230707,161600,295502498,880,880,880,880,0
|
|
20230707,161500,295502498,880,880,880,880,0
|
|
20230707,161400,295502498,880,880,880,880,0
|
|
20230707,161300,295502498,880,880,880,880,0
|
|
20230707,161200,295502498,880,880,880,880,0
|
|
20230707,161100,295502498,880,880,880,880,0
|
|
20230707,161000,295502498,880,880,880,880,0
|
|
20230707,160900,295502498,880,880,880,880,0
|
|
20230707,160800,295502498,880,880,880,880,0
|
|
20230707,160700,295502498,880,880,880,880,0
|
|
20230707,160600,295502498,880,880,880,880,0
|
|
20230707,160500,295502498,880,880,880,880,0
|
|
20230707,160400,295502498,880,880,880,880,0
|
|
20230707,160300,295502498,880,880,880,880,0
|
|
20230707,160200,295502498,880,880,880,880,0
|
|
20230707,160100,295502498,880,880,880,880,0
|
|
20230707,160000,295502498,880,880,880,880,0
|
|
20230707,155900,295502498,880,880,880,880,0
|
|
20230707,155800,295502498,880,880,880,880,0
|
|
20230707,155700,295502498,880,880,880,880,0
|
|
20230707,155600,295502498,880,880,880,880,0
|
|
20230707,155500,295502498,880,880,880,880,0
|
|
20230707,155400,295502498,880,880,880,880,0
|
|
20230707,155300,295502498,880,880,880,880,0
|
|
20230707,155200,295502498,880,880,880,880,0
|
|
20230707,155100,295502498,880,880,880,880,0
|
|
20230707,155000,295502498,880,880,880,880,0
|
|
20230707,154900,295502498,880,880,880,880,0
|
|
20230707,154800,295502498,880,880,880,880,0
|
|
20230707,154700,295502498,880,880,880,880,4483
|
|
20230707,154600,295502498,880,880,880,880,0
|
|
20230707,154500,295502498,880,880,880,880,0
|
|
20230707,154400,295502498,880,880,880,880,0
|
|
20230707,154300,295502498,880,880,880,880,0
|
|
20230707,154200,295502498,880,880,880,880,0
|
|
20230707,154100,295502498,880,880,880,880,0
|
|
20230707,154000,295502498,880,880,880,880,0
|
|
20230707,153900,295502498,880,880,880,880,0
|
|
20230707,153800,295502498,880,880,880,880,0
|
|
20230707,153700,295502498,880,880,880,880,0
|
|
20230707,153600,295502498,880,880,880,880,0
|
|
20230707,153500,295502498,880,880,880,880,0
|
|
20230707,153400,295502498,880,880,880,880,0
|
|
20230707,153300,295502498,880,880,880,880,0
|
|
20230707,153200,295502498,880,880,880,880,0
|
|
20230707,153100,295502498,880,880,880,880,0
|
|
20230707,153000,295502498,880,880,880,880,4483
|
|
20230707,152900,291557458,874,874,874,874,0
|
|
20230707,152800,291557458,874,874,874,874,0
|
|
20230707,152700,291557458,874,874,874,874,0
|
|
20230707,152600,291557458,874,874,874,874,0
|
|
20230707,152500,291557458,874,874,874,874,0
|
|
20230707,152400,291557458,874,874,874,874,0
|
|
20230707,152300,291557458,874,874,874,874,0
|
|
20230707,152200,291557458,874,874,874,874,0
|
|
20230707,152100,291557458,874,874,874,874,0
|
|
20230707,152000,291557458,874,874,874,874,0
|
|
20230707,151900,291557458,874,875,875,873,136
|
|
20230707,151800,291438650,875,873,875,873,1147
|
|
20230707,151700,290436114,873,873,873,872,518
|
|
20230707,151600,289984189,873,873,873,873,2
|
|
20230707,151500,289982443,874,874,874,874,7
|
|
20230707,151400,289976325,874,873,874,873,59
|
|
20230707,151300,289924762,874,873,874,873,25
|
|
20230707,151200,289902927,873,873,874,873,72
|
|
20230707,151100,289840015,874,874,874,874,348
|
|
20230707,151000,289535863,876,876,876,876,27
|
|
20230707,150900,289512211,877,876,877,876,2784
|
|
20230707,150800,287070647,876,877,877,876,16
|
|
20230707,150700,287056624,877,871,877,871,53
|
|
20230707,150600,287010448,871,877,877,871,386
|
|
20230707,150500,286674136,870,875,875,870,20000
|
|
20230707,150400,269259427,878,879,879,878,2617
|
|
20230707,150300,266961699,878,878,878,878,0
|
|
20230707,150200,266961699,878,878,878,878,0
|
|
20230707,150100,266961699,878,878,878,878,0
|
|
20230707,150000,266961699,878,878,878,878,106
|
|
20230707,145900,266868631,888,879,888,879,749
|
|
20230707,145800,266206026,875,875,875,875,100
|
|
20230707,145700,266118526,875,875,875,875,0
|
|
20230707,145600,266118526,875,875,875,875,0
|
|
20230707,145500,266118526,875,875,875,875,0
|
|
20230707,145400,266118526,875,875,875,875,0
|
|
20230707,145300,266118526,875,875,875,875,0
|
|
20230707,145200,266118526,875,875,875,875,0
|
|
20230707,145100,266118526,875,875,875,875,0
|
|
20230707,145000,266118526,875,875,875,875,1542
|
|
20230707,144900,264769276,875,875,875,875,0
|
|
20230707,144800,264769276,875,878,878,875,790
|
|
20230707,144700,264077537,879,878,879,877,16
|
|
20230707,144600,264063493,878,877,878,877,6
|
|
20230707,144500,264058230,878,877,878,876,139
|
|
20230707,144400,263936328,876,876,876,876,0
|
|
20230707,144300,263936328,876,876,876,876,4
|
|
20230707,144200,263932824,876,876,876,876,1
|
|
20230707,144100,263931948,876,876,877,876,115
|
|
20230707,144000,263831204,877,877,877,876,109
|
|
20230707,143900,263735708,877,875,877,875,201
|
|
20230707,143800,263559657,876,874,876,874,555
|
|
20230707,143700,263074437,874,875,875,874,157
|
|
20230707,143600,262937067,875,875,875,875,2
|
|
20230707,143500,262935317,879,879,879,879,0
|
|
20230707,143400,262935317,879,879,879,879,1
|
|
20230707,143300,262934438,879,879,879,879,1
|
|
20230707,143200,262933559,874,874,874,874,0
|
|
20230707,143100,262933559,874,876,876,874,3
|
|
20230707,143000,262930934,877,877,877,877,0
|
|
20230707,142900,262930934,877,877,877,877,0
|
|
20230707,142800,262930934,877,875,877,875,147
|
|
20230707,142700,262802162,875,875,875,873,1202
|
|
20230707,142600,261751245,876,876,876,876,0
|
|
20230707,142500,261751245,876,876,876,876,12
|
|
20230707,142400,261740733,876,875,876,875,337
|
|
20230707,142300,261445821,874,874,874,874,0
|
|
20230707,142200,261445821,874,874,874,874,0
|
|
20230707,142100,261445821,874,874,874,874,0
|
|
20230707,142000,261445821,874,874,874,874,0
|
|
20230707,141900,261445821,874,874,874,874,0
|
|
20230707,141800,261445821,874,874,874,874,0
|
|
20230707,141700,261445821,874,874,874,874,0
|
|
20230707,141600,261445821,874,874,874,874,0
|
|
20230707,141500,261445821,874,874,874,874,0
|
|
20230707,141400,261445821,874,874,874,874,1
|
|
20230707,141300,261444947,870,870,870,870,0
|
|
20230707,141200,261444947,870,870,870,870,0
|
|
20230707,141100,261444947,870,870,870,870,0
|
|
20230707,141000,261444947,870,874,874,870,7000
|
|
20230707,140900,255349726,874,874,874,874,0
|
|
20230707,140800,255349726,874,874,874,874,0
|
|
20230707,140700,255349726,874,874,874,874,0
|
|
20230707,140600,255349726,874,874,874,874,85
|
|
20230707,140500,255275436,874,874,874,874,90
|
|
20230707,140400,255196776,875,873,875,873,2450
|
|
20230707,140300,253057736,875,875,875,875,0
|
|
20230707,140200,253057736,875,875,875,875,0
|
|
20230707,140100,253057736,875,873,875,873,22
|
|
20230707,140000,253038507,873,873,873,873,16
|
|
20230707,135900,253024539,874,873,874,873,33
|
|
20230707,135800,252995714,874,873,874,873,418
|
|
20230707,135700,252630767,875,875,875,875,61
|
|
20230707,135600,252577392,872,872,872,872,0
|
|
20230707,135500,252577392,872,872,872,871,262
|
|
20230707,135400,252348998,872,873,873,872,1482
|
|
20230707,135300,251055932,876,876,876,876,70
|
|
20230707,135200,250994612,876,878,881,876,1103
|
|
20230707,135100,250027965,877,877,877,877,10
|
|
20230707,135000,250019195,877,877,877,877,1040
|
|
20230707,134900,249107115,877,877,877,877,0
|
|
20230707,134800,249107115,877,877,877,877,0
|
|
20230707,134700,249107115,877,877,877,877,0
|
|
20230707,134600,249107115,877,877,877,877,0
|
|
20230707,134500,249107115,877,877,877,877,0
|
|
20230707,134400,249107115,877,877,877,877,0
|
|
20230707,134300,249107115,877,877,877,877,0
|
|
20230707,134200,249107115,877,877,877,877,0
|
|
20230707,134100,249107115,877,877,877,877,0
|
|
20230707,134000,249107115,877,877,877,877,0
|
|
20230707,133900,249107115,877,877,877,877,0
|
|
20230707,133800,249107115,877,877,877,877,4
|
|
20230707,133700,249103607,879,879,879,879,40
|
|
20230707,133600,249068447,880,880,880,879,78
|
|
20230707,133500,248999809,880,877,880,877,492
|
|
20230707,133400,248566873,877,876,877,876,3
|
|
20230707,133300,248564244,876,876,876,876,64
|
|
20230707,133200,248508180,876,876,876,876,1
|
|
20230707,133100,248507304,873,873,873,873,0
|
|
20230707,133000,248507304,873,873,873,873,0
|
|
20230707,132900,248507304,873,873,873,873,0
|
|
20230707,132800,248507304,873,872,873,872,913
|
|
20230707,132700,247710916,872,872,872,872,66
|
|
20230707,132600,247653364,873,870,873,870,8116
|
|
20230707,132500,240581850,870,873,873,870,7091
|
|
20230707,132400,234403266,873,876,877,873,27166
|
|
20230707,132300,210657022,876,878,878,876,12734
|
|
20230707,132200,199489176,877,877,877,877,0
|
|
20230707,132100,199489176,877,877,877,877,0
|
|
20230707,132000,199489176,877,877,877,877,0
|
|
20230707,131900,199489176,877,877,877,877,0
|
|
20230707,131800,199489176,877,877,877,877,0
|
|
20230707,131700,199489176,877,877,877,877,0
|
|
20230707,131600,199489176,877,877,877,877,0
|
|
20230707,131500,199489176,877,877,877,877,120
|
|
20230707,131400,199383936,877,878,878,877,1011
|
|
20230707,131300,198497266,877,877,877,877,0
|
|
20230707,131200,198497266,877,877,877,877,200
|
|
20230707,131100,198321866,877,878,878,877,1524
|
|
20230707,131000,196984413,877,877,877,877,0
|
|
20230707,130900,196984413,877,877,877,877,0
|
|
20230707,130800,196984413,877,877,877,877,0
|
|
20230707,130700,196984413,877,877,877,877,0
|
|
20230707,130600,196984413,877,877,877,877,0
|
|
20230707,130500,196984413,877,877,877,877,0
|
|
20230707,130400,196984413,877,879,879,877,1550
|
|
20230707,130300,195624407,879,879,879,879,0
|
|
20230707,130200,195624407,879,880,882,879,4852
|
|
20230707,130100,191354522,880,880,881,880,283
|
|
20230707,130000,191105360,881,881,881,880,1666
|
|
20230707,125900,189638222,882,882,882,882,0
|
|
20230707,125800,189638222,882,882,882,882,0
|
|
20230707,125700,189638222,882,882,882,882,1
|
|
20230707,125600,189637340,882,882,882,882,0
|
|
20230707,125500,189637340,882,882,882,882,0
|
|
20230707,125400,189637340,882,882,882,882,0
|
|
20230707,125300,189637340,882,882,882,882,0
|
|
20230707,125200,189637340,882,882,882,882,8
|
|
20230707,125100,189630284,882,883,884,882,1917
|
|
20230707,125000,187939278,882,882,882,882,0
|
|
20230707,124900,187939278,882,882,882,882,0
|
|
20230707,124800,187939278,882,882,882,882,1
|
|
20230707,124700,187938396,886,883,886,882,5
|
|
20230707,124600,187933980,884,885,885,884,132
|
|
20230707,124500,187817291,886,886,886,886,1242
|
|
20230707,124400,186716879,886,886,886,886,9
|
|
20230707,124300,186708905,886,886,886,886,249
|
|
20230707,124200,186488291,885,885,885,885,0
|
|
20230707,124100,186488291,885,885,885,885,0
|
|
20230707,124000,186488291,885,886,889,885,3277
|
|
20230707,123900,183579761,886,886,886,886,655
|
|
20230707,123800,182999431,886,887,887,886,17
|
|
20230707,123700,182984368,887,887,887,887,0
|
|
20230707,123600,182984368,887,887,887,887,0
|
|
20230707,123500,182984368,887,887,887,887,969
|
|
20230707,123400,182124865,887,888,888,887,1555
|
|
20230707,123300,180744080,888,888,888,888,0
|
|
20230707,123200,180744080,888,888,888,888,0
|
|
20230707,123100,180744080,888,888,888,888,10
|
|
20230707,123000,180735200,888,888,888,888,10
|
|
20230707,122900,180726320,888,888,888,888,6
|
|
20230707,122800,180720992,888,886,888,886,73
|
|
20230707,122700,180656195,888,887,888,885,5479
|
|
20230707,122600,175807274,888,888,888,888,1
|
|
20230707,122500,175806386,888,888,888,888,0
|
|
20230707,122400,175806386,888,888,888,888,0
|
|
20230707,122300,175806386,888,888,888,888,49
|
|
20230707,122200,175762874,888,888,888,888,543
|
|
20230707,122100,175280690,890,888,890,888,315
|
|
20230707,122000,175000348,888,888,888,888,121
|
|
20230707,121900,174892900,890,890,890,890,2
|
|
20230707,121800,174891120,890,888,890,888,547
|
|
20230707,121700,174405364,888,888,888,888,1
|
|
20230707,121600,174404476,888,888,888,888,0
|
|
20230707,121500,174404476,888,884,888,884,1425
|
|
20230707,121400,173142531,884,883,884,883,166
|
|
20230707,121300,172995813,885,885,885,885,340
|
|
20230707,121200,172694913,882,882,882,882,0
|
|
20230707,121100,172694913,882,884,884,882,187
|
|
20230707,121000,172529967,885,885,885,885,665
|
|
20230707,120900,171941442,892,894,894,892,2
|
|
20230707,120800,171939656,893,887,894,887,18191
|
|
20230707,120700,155736952,887,885,887,885,20
|
|
20230707,120600,155719236,887,885,887,885,32
|
|
20230707,120500,155690890,887,886,887,886,127
|
|
20230707,120400,155578267,887,886,887,886,87
|
|
20230707,120300,155501150,887,887,887,886,1216
|
|
20230707,120200,154423705,886,885,886,885,1239
|
|
20230707,120100,153325986,886,885,886,885,2104
|
|
20230707,120000,151463945,885,885,885,885,0
|
|
20230707,115900,151463945,885,885,885,885,1
|
|
20230707,115800,151463060,885,884,885,884,10
|
|
20230707,115700,151454219,885,884,885,884,1185
|
|
20230707,115600,150406678,882,882,882,882,0
|
|
20230707,115500,150406678,882,882,883,882,123
|
|
20230707,115400,150298077,883,884,884,883,1010
|
|
20230707,115300,149406237,883,883,883,883,30
|
|
20230707,115200,149379747,882,881,882,881,64
|
|
20230707,115100,149323321,884,882,884,881,437
|
|
20230707,115000,148937947,881,880,881,880,179
|
|
20230707,114900,148780376,880,880,880,880,1200
|
|
20230707,114800,147724376,878,878,878,878,0
|
|
20230707,114700,147724376,878,878,878,878,0
|
|
20230707,114600,147724376,878,878,878,878,0
|
|
20230707,114500,147724376,878,878,878,878,0
|
|
20230707,114400,147724376,878,877,878,877,1015
|
|
20230707,114300,146833581,877,879,879,877,4991
|
|
20230707,114200,142449341,879,880,880,879,46
|
|
20230707,114100,142408873,879,880,880,879,157
|
|
20230707,114000,142270808,880,879,880,879,150
|
|
20230707,113900,142138915,880,879,880,879,2396
|
|
20230707,113800,140032453,880,880,880,879,439
|
|
20230707,113700,139646146,880,880,880,880,2
|
|
20230707,113600,139644386,880,880,880,880,0
|
|
20230707,113500,139644386,880,880,880,880,0
|
|
20230707,113400,139644386,880,880,880,880,1
|
|
20230707,113300,139643506,879,879,879,879,0
|
|
20230707,113200,139643506,879,879,879,879,10
|
|
20230707,113100,139634716,879,878,879,878,11
|
|
20230707,113000,139625054,878,878,878,878,129
|
|
20230707,112900,139511792,880,880,880,879,57
|
|
20230707,112800,139461636,880,880,880,880,2
|
|
20230707,112700,139459876,880,880,880,880,0
|
|
20230707,112600,139459876,880,879,880,879,387
|
|
20230707,112500,139119466,879,878,879,878,557
|
|
20230707,112400,138630240,878,879,879,877,868
|
|
20230707,112300,137868368,878,878,878,877,6790
|
|
20230707,112200,131906791,878,879,880,878,1105
|
|
20230707,112100,130935471,880,880,880,880,3340
|
|
20230707,112000,127996271,881,881,881,881,284
|
|
20230707,111900,127746067,880,880,880,880,0
|
|
20230707,111800,127746067,880,879,880,879,6
|
|
20230707,111700,127740790,879,879,879,879,11
|
|
20230707,111600,127731121,878,878,878,878,9
|
|
20230707,111500,127723219,878,879,879,878,9
|
|
20230707,111400,127715315,879,879,879,879,240
|
|
20230707,111300,127504355,877,877,877,877,0
|
|
20230707,111200,127504355,877,877,877,877,0
|
|
20230707,111100,127504355,877,877,877,877,0
|
|
20230707,111000,127504355,877,877,877,877,0
|
|
20230707,110900,127504355,877,877,877,877,0
|
|
20230707,110800,127504355,877,877,877,877,0
|
|
20230707,110700,127504355,877,877,877,877,0
|
|
20230707,110600,127504355,877,877,877,877,0
|
|
20230707,110500,127504355,877,881,881,877,45
|
|
20230707,110400,127464830,881,881,881,881,0
|
|
20230707,110300,127464830,881,881,881,881,33
|
|
20230707,110200,127435757,881,881,881,881,515
|
|
20230707,110100,126982042,882,881,882,880,2417
|
|
20230707,110000,124853283,876,876,879,876,3664
|
|
20230707,105900,121635277,878,878,878,878,5694
|
|
20230707,105800,116635945,876,876,876,876,152
|
|
20230707,105700,116502793,876,876,876,876,147
|
|
20230707,105600,116374021,875,877,877,875,4000
|
|
20230707,105500,112869452,877,877,877,877,14
|
|
20230707,105400,112857174,878,878,878,877,204
|
|
20230707,105300,112678190,878,877,878,877,196
|
|
20230707,105200,112506227,878,879,879,878,3324
|
|
20230707,105100,109584432,879,881,881,879,101
|
|
20230707,105000,109495651,880,880,880,880,0
|
|
20230707,104900,109495651,880,880,880,880,0
|
|
20230707,104800,109495651,880,880,880,880,626
|
|
20230707,104700,108944771,880,880,880,880,1071
|
|
20230707,104600,108002291,880,881,881,879,6666
|
|
20230707,104500,102136749,881,881,881,881,439
|
|
20230707,104400,101749990,881,881,881,880,275
|
|
20230707,104300,101507916,882,885,885,882,3693
|
|
20230707,104200,98245385,885,879,885,879,12236
|
|
20230707,104100,87451810,879,875,879,875,3903
|
|
20230707,104000,84026686,875,873,878,873,2026
|
|
20230707,103900,82252756,873,873,878,870,5096
|
|
20230707,103800,77788808,873,873,874,869,1687
|
|
20230707,103700,76317767,875,883,883,865,25454
|
|
20230707,103600,53991489,886,886,886,886,83
|
|
20230707,103500,53917951,886,900,900,880,16910
|
|
20230707,103400,38780148,899,902,902,899,5518
|
|
20230707,103300,33812919,902,903,903,902,287
|
|
20230707,103200,33554042,903,904,904,902,664
|
|
20230707,103100,32954514,905,908,908,905,7167
|
|
20230707,103000,26456496,908,908,908,908,0
|
|
20230707,102900,26456496,908,908,908,908,0
|
|
20230707,102800,26456496,908,908,908,908,0
|
|
20230707,102700,26456496,908,908,908,908,0
|
|
20230707,102600,26456496,908,908,908,908,0
|
|
20230707,102500,26456496,908,908,908,908,0
|
|
20230707,102400,26456496,908,908,908,908,0
|
|
20230707,102300,26456496,908,908,908,908,0
|
|
20230707,102200,26456496,908,908,908,908,4
|
|
20230707,102100,26452864,908,908,908,908,0
|
|
20230707,102000,26452864,908,908,908,908,101
|
|
20230707,101900,26361156,907,907,907,907,0
|
|
20230707,101800,26361156,907,907,907,907,0
|
|
20230707,101700,26361156,907,907,907,907,0
|
|
20230707,101600,26361156,907,907,907,907,0
|
|
20230707,101500,26361156,907,907,907,907,0
|
|
20230707,101400,26361156,907,910,910,907,5291
|
|
20230707,101300,21562216,912,912,912,912,0
|
|
20230707,101200,21562216,912,912,912,912,0
|
|
20230707,101100,21562216,912,912,912,912,0
|
|
20230707,101000,21562216,912,912,912,912,10
|
|
20230707,100900,21553096,907,907,907,907,0
|
|
20230707,100800,21553096,907,907,907,907,1000
|
|
20230707,100700,20646096,907,907,907,907,0
|
|
20230707,100600,20646096,907,907,907,907,0
|
|
20230707,100500,20646096,907,907,907,907,44
|
|
20230707,100400,20606188,906,906,906,906,500
|
|
20230707,100300,20153188,906,906,906,906,0
|
|
20230707,100200,20153188,906,906,906,906,17
|
|
20230707,100100,20137786,907,907,907,907,24
|
|
20230707,100000,20116018,907,907,907,907,23
|
|
20230707,095900,20095157,907,907,907,907,23
|
|
20230707,095800,20074296,906,907,907,906,405
|
|
20230707,095700,19707343,906,907,907,906,84
|
|
20230707,095600,19631216,907,907,907,907,1540
|
|
20230707,095500,18234436,907,907,907,907,105
|
|
20230707,095400,18139201,907,908,908,907,1387
|
|
20230707,095300,16880692,909,909,909,909,0
|
|
20230707,095200,16880692,909,909,909,909,0
|
|
20230707,095100,16880692,909,909,909,909,0
|
|
20230707,095000,16880692,909,909,909,909,0
|
|
20230707,094900,16880692,909,909,909,909,0
|
|
20230707,094800,16880692,909,909,909,909,0
|
|
20230707,094700,16880692,909,909,909,909,0
|
|
20230707,094600,16880692,909,909,909,909,0
|
|
20230707,094500,16880692,909,912,912,909,1862
|
|
20230707,094400,15187867,913,912,913,912,8
|
|
20230707,094300,15180570,912,913,913,912,207
|
|
20230707,094200,14991586,913,913,913,913,0
|
|
20230707,094100,14991586,913,913,913,913,0
|
|
20230707,094000,14991586,913,913,913,913,0
|
|
20230707,093900,14991586,913,913,913,913,0
|
|
20230707,093800,14991586,913,913,913,913,10
|
|
20230707,093700,14982456,913,913,913,913,3
|
|
20230707,093600,14979717,912,912,912,912,32
|
|
20230707,093500,14950533,910,910,910,910,0
|
|
20230707,093400,14950533,910,910,910,910,1000
|
|
20230707,093300,14040533,910,910,910,910,0
|
|
20230707,093200,14040533,910,911,911,910,15
|
|
20230707,093100,14026873,910,911,911,910,68
|
|
20230707,093000,13964967,911,910,911,910,71
|
|
20230707,092900,13900326,910,910,910,910,1059
|
|
20230707,092800,12936636,910,910,910,910,34
|
|
20230707,092700,12905696,910,912,912,910,567
|
|
20230707,092600,12388726,913,913,913,913,369
|
|
20230707,092500,12051829,913,913,913,913,0
|
|
20230707,092400,12051829,913,913,913,913,0
|
|
20230707,092300,12051829,913,913,913,913,0
|
|
20230707,092200,12051829,913,913,913,913,0
|
|
20230707,092100,12051829,913,913,913,913,1
|
|
20230707,092000,12050916,910,910,910,910,292
|
|
20230707,091900,11785196,910,910,910,910,0
|
|
20230707,091800,11785196,910,910,910,910,311
|
|
20230707,091700,11502186,910,910,910,910,0
|
|
20230707,091600,11502186,910,910,910,910,0
|
|
20230707,091500,11502186,910,910,910,910,0
|
|
20230707,091400,11502186,910,910,910,910,6
|
|
20230707,091300,11496726,909,909,909,909,0
|
|
20230707,091200,11496726,909,909,909,909,500
|
|
20230707,091100,11042226,908,908,908,908,0
|
|
20230707,091000,11042226,908,908,908,908,0
|
|
20230707,090900,11042226,908,912,914,908,404
|
|
20230707,090800,10673850,908,909,909,908,150
|
|
20230707,090700,10537566,909,909,909,909,416
|
|
20230707,090600,10159422,908,908,908,908,709
|
|
20230707,090500,9515650,911,909,911,909,207
|
|
20230707,090400,9327333,909,908,909,906,785
|
|
20230707,090300,8614513,905,911,911,905,4377
|
|
20230707,090200,4640175,911,911,911,909,1459
|
|
20230707,090100,3311242,911,912,912,911,121
|
|
20230707,090000,3200940,912,914,914,908,3511
|