622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191900,130585651,873,873,873,873,5533
|
|
20230710,191800,130585651,873,873,873,873,0
|
|
20230710,191700,130585651,873,873,873,873,0
|
|
20230710,191600,130585651,873,873,873,873,0
|
|
20230710,191500,130585651,873,873,873,873,0
|
|
20230710,191400,130585651,873,873,873,873,0
|
|
20230710,191300,130585651,873,873,873,873,0
|
|
20230710,191200,130585651,873,873,873,873,0
|
|
20230710,191100,130585651,873,873,873,873,0
|
|
20230710,191000,130585651,873,873,873,873,0
|
|
20230710,190900,130585651,873,873,873,873,0
|
|
20230710,190800,130585651,873,873,873,873,0
|
|
20230710,190700,130585651,873,873,873,873,0
|
|
20230710,190600,130585651,873,873,873,873,0
|
|
20230710,190500,130585651,873,873,873,873,0
|
|
20230710,190400,130585651,873,873,873,873,0
|
|
20230710,190300,130585651,873,873,873,873,0
|
|
20230710,190200,130585651,873,873,873,873,0
|
|
20230710,190100,130585651,873,873,873,873,0
|
|
20230710,190000,130585651,873,873,873,873,0
|
|
20230710,185900,130585651,873,873,873,873,0
|
|
20230710,185800,130585651,873,873,873,873,0
|
|
20230710,185700,130585651,873,873,873,873,0
|
|
20230710,185600,130585651,873,873,873,873,0
|
|
20230710,185500,130585651,873,873,873,873,0
|
|
20230710,185400,130585651,873,873,873,873,0
|
|
20230710,185300,130585651,873,873,873,873,0
|
|
20230710,185200,130585651,873,873,873,873,0
|
|
20230710,185100,130585651,873,873,873,873,0
|
|
20230710,185000,130585651,873,873,873,873,0
|
|
20230710,184900,130585651,873,873,873,873,5533
|
|
20230710,184800,130585651,873,873,873,873,0
|
|
20230710,184700,130585651,873,873,873,873,0
|
|
20230710,184600,130585651,873,873,873,873,0
|
|
20230710,184500,130585651,873,873,873,873,0
|
|
20230710,184400,130585651,873,873,873,873,0
|
|
20230710,184300,130585651,873,873,873,873,0
|
|
20230710,184200,130585651,873,873,873,873,0
|
|
20230710,184100,130585651,873,873,873,873,0
|
|
20230710,184000,130585651,873,873,873,873,0
|
|
20230710,183900,130585651,873,873,873,873,0
|
|
20230710,183800,130585651,873,873,873,873,0
|
|
20230710,183700,130585651,873,873,873,873,0
|
|
20230710,183600,130585651,873,873,873,873,0
|
|
20230710,183500,130585651,873,873,873,873,0
|
|
20230710,183400,130585651,873,873,873,873,0
|
|
20230710,183300,130585651,873,873,873,873,0
|
|
20230710,183200,130585651,873,873,873,873,0
|
|
20230710,183100,130585651,873,873,873,873,0
|
|
20230710,183000,130585651,873,873,873,873,0
|
|
20230710,182900,130585651,873,873,873,873,0
|
|
20230710,182800,130585651,873,873,873,873,0
|
|
20230710,182700,130585651,873,873,873,873,0
|
|
20230710,182600,130585651,873,873,873,873,0
|
|
20230710,182500,130585651,873,873,873,873,0
|
|
20230710,182400,130585651,873,873,873,873,0
|
|
20230710,182300,130585651,873,873,873,873,0
|
|
20230710,182200,130585651,873,873,873,873,0
|
|
20230710,182100,130585651,873,873,873,873,0
|
|
20230710,182000,130585651,873,873,873,873,0
|
|
20230710,181900,130585651,873,873,873,873,5533
|
|
20230710,181800,130585651,873,873,873,873,0
|
|
20230710,181700,130585651,873,873,873,873,0
|
|
20230710,181600,130585651,873,873,873,873,0
|
|
20230710,181500,130585651,873,873,873,873,0
|
|
20230710,181400,130585651,873,873,873,873,0
|
|
20230710,181300,130585651,873,873,873,873,0
|
|
20230710,181200,130585651,873,873,873,873,0
|
|
20230710,181100,130585651,873,873,873,873,0
|
|
20230710,181000,130585651,873,873,873,873,0
|
|
20230710,180900,130585651,873,873,873,873,0
|
|
20230710,180800,130585651,873,873,873,873,0
|
|
20230710,180700,130585651,873,873,873,873,0
|
|
20230710,180600,130585651,873,873,873,873,0
|
|
20230710,180500,130585651,873,873,873,873,0
|
|
20230710,180400,130585651,873,873,873,873,0
|
|
20230710,180300,130585651,873,873,873,873,0
|
|
20230710,180200,130585651,873,873,873,873,0
|
|
20230710,180100,130585651,873,873,873,873,0
|
|
20230710,180000,130585651,873,873,873,873,0
|
|
20230710,175900,130585651,873,873,873,873,0
|
|
20230710,175800,130585651,873,873,873,873,0
|
|
20230710,175700,130585651,873,873,873,873,0
|
|
20230710,175600,130585651,873,873,873,873,0
|
|
20230710,175500,130585651,873,873,873,873,0
|
|
20230710,175400,130585651,873,873,873,873,0
|
|
20230710,175300,130585651,873,873,873,873,0
|
|
20230710,175200,130585651,873,873,873,873,0
|
|
20230710,175100,130585651,873,873,873,873,0
|
|
20230710,175000,130585651,873,873,873,873,0
|
|
20230710,174900,130585651,873,873,873,873,5533
|
|
20230710,174800,130585651,873,873,873,873,0
|
|
20230710,174700,130585651,873,873,873,873,0
|
|
20230710,174600,130585651,873,873,873,873,0
|
|
20230710,174500,130585651,873,873,873,873,0
|
|
20230710,174400,130585651,873,873,873,873,0
|
|
20230710,174300,130585651,873,873,873,873,0
|
|
20230710,174200,130585651,873,873,873,873,0
|
|
20230710,174100,130585651,873,873,873,873,0
|
|
20230710,174000,130585651,873,873,873,873,0
|
|
20230710,173900,130585651,873,873,873,873,0
|
|
20230710,173800,130585651,873,873,873,873,0
|
|
20230710,173700,130585651,873,873,873,873,0
|
|
20230710,173600,130585651,873,873,873,873,0
|
|
20230710,173500,130585651,873,873,873,873,0
|
|
20230710,173400,130585651,873,873,873,873,0
|
|
20230710,173300,130585651,873,873,873,873,0
|
|
20230710,173200,130585651,873,873,873,873,0
|
|
20230710,173100,130585651,873,873,873,873,0
|
|
20230710,173000,130585651,873,873,873,873,0
|
|
20230710,172900,130585651,873,873,873,873,0
|
|
20230710,172800,130585651,873,873,873,873,0
|
|
20230710,172700,130585651,873,873,873,873,0
|
|
20230710,172600,130585651,873,873,873,873,0
|
|
20230710,172500,130585651,873,873,873,873,0
|
|
20230710,172400,130585651,873,873,873,873,0
|
|
20230710,172300,130585651,873,873,873,873,0
|
|
20230710,172200,130585651,873,873,873,873,0
|
|
20230710,172100,130585651,873,873,873,873,0
|
|
20230710,172000,130585651,873,873,873,873,0
|
|
20230710,171900,130585651,873,873,873,873,5533
|
|
20230710,171800,130585651,873,873,873,873,0
|
|
20230710,171700,130585651,873,873,873,873,0
|
|
20230710,171600,130585651,873,873,873,873,0
|
|
20230710,171500,130585651,873,873,873,873,0
|
|
20230710,171400,130585651,873,873,873,873,0
|
|
20230710,171300,130585651,873,873,873,873,0
|
|
20230710,171200,130585651,873,873,873,873,0
|
|
20230710,171100,130585651,873,873,873,873,0
|
|
20230710,171000,130585651,873,873,873,873,0
|
|
20230710,170900,130585651,873,873,873,873,0
|
|
20230710,170800,130585651,873,873,873,873,0
|
|
20230710,170700,130585651,873,873,873,873,0
|
|
20230710,170600,130585651,873,873,873,873,0
|
|
20230710,170500,130585651,873,873,873,873,0
|
|
20230710,170400,130585651,873,873,873,873,0
|
|
20230710,170300,130585651,873,873,873,873,0
|
|
20230710,170200,130585651,873,873,873,873,0
|
|
20230710,170100,130585651,873,873,873,873,0
|
|
20230710,170000,130585651,873,873,873,873,0
|
|
20230710,165900,130585651,873,873,873,873,0
|
|
20230710,165800,130585651,873,873,873,873,0
|
|
20230710,165700,130585651,873,873,873,873,0
|
|
20230710,165600,130585651,873,873,873,873,0
|
|
20230710,165500,130585651,873,873,873,873,0
|
|
20230710,165400,130585651,873,873,873,873,0
|
|
20230710,165300,130585651,873,873,873,873,0
|
|
20230710,165200,130585651,873,873,873,873,0
|
|
20230710,165100,130585651,873,873,873,873,0
|
|
20230710,165000,130585651,873,873,873,873,0
|
|
20230710,164900,130585651,873,873,873,873,5533
|
|
20230710,164800,130585651,873,873,873,873,0
|
|
20230710,164700,130585651,873,873,873,873,0
|
|
20230710,164600,130585651,873,873,873,873,0
|
|
20230710,164500,130585651,873,873,873,873,0
|
|
20230710,164400,130585651,873,873,873,873,0
|
|
20230710,164300,130585651,873,873,873,873,0
|
|
20230710,164200,130585651,873,873,873,873,0
|
|
20230710,164100,130585651,873,873,873,873,0
|
|
20230710,164000,130585651,873,873,873,873,0
|
|
20230710,163900,130585651,873,873,873,873,0
|
|
20230710,163800,130585651,873,873,873,873,0
|
|
20230710,163700,130585651,873,873,873,873,0
|
|
20230710,163600,130585651,873,873,873,873,0
|
|
20230710,163500,130585651,873,873,873,873,0
|
|
20230710,163400,130585651,873,873,873,873,0
|
|
20230710,163300,130585651,873,873,873,873,0
|
|
20230710,163200,130585651,873,873,873,873,0
|
|
20230710,163100,130585651,873,873,873,873,0
|
|
20230710,163000,130585651,873,873,873,873,0
|
|
20230710,162900,130585651,873,873,873,873,0
|
|
20230710,162800,130585651,873,873,873,873,0
|
|
20230710,162700,130585651,873,873,873,873,0
|
|
20230710,162600,130585651,873,873,873,873,0
|
|
20230710,162500,130585651,873,873,873,873,0
|
|
20230710,162400,130585651,873,873,873,873,0
|
|
20230710,162300,130585651,873,873,873,873,0
|
|
20230710,162200,130585651,873,873,873,873,0
|
|
20230710,162100,130585651,873,873,873,873,0
|
|
20230710,162000,130585651,873,873,873,873,0
|
|
20230710,161900,130585651,873,873,873,873,5533
|
|
20230710,161800,130585651,873,873,873,873,0
|
|
20230710,161700,130585651,873,873,873,873,0
|
|
20230710,161600,130585651,873,873,873,873,0
|
|
20230710,161500,130585651,873,873,873,873,0
|
|
20230710,161400,130585651,873,873,873,873,0
|
|
20230710,161300,130585651,873,873,873,873,0
|
|
20230710,161200,130585651,873,873,873,873,0
|
|
20230710,161100,130585651,873,873,873,873,0
|
|
20230710,161000,130585651,873,873,873,873,0
|
|
20230710,160900,130585651,873,873,873,873,0
|
|
20230710,160800,130585651,873,873,873,873,0
|
|
20230710,160700,130585651,873,873,873,873,0
|
|
20230710,160600,130585651,873,873,873,873,0
|
|
20230710,160500,130585651,873,873,873,873,0
|
|
20230710,160400,130585651,873,873,873,873,0
|
|
20230710,160300,130585651,873,873,873,873,0
|
|
20230710,160200,130585651,873,873,873,873,0
|
|
20230710,160100,130585651,873,873,873,873,0
|
|
20230710,160000,130585651,873,873,873,873,0
|
|
20230710,155900,130585651,873,873,873,873,0
|
|
20230710,155800,130585651,873,873,873,873,0
|
|
20230710,155700,130585651,873,873,873,873,0
|
|
20230710,155600,130585651,873,873,873,873,0
|
|
20230710,155500,130585651,873,873,873,873,0
|
|
20230710,155400,130585651,873,873,873,873,0
|
|
20230710,155300,130585651,873,873,873,873,0
|
|
20230710,155200,130585651,873,873,873,873,0
|
|
20230710,155100,130585651,873,873,873,873,0
|
|
20230710,155000,130585651,873,873,873,873,0
|
|
20230710,154900,130585651,873,873,873,873,5533
|
|
20230710,154800,130585651,873,873,873,873,0
|
|
20230710,154700,130585651,873,873,873,873,0
|
|
20230710,154600,130585651,873,873,873,873,0
|
|
20230710,154500,130585651,873,873,873,873,0
|
|
20230710,154400,130585651,873,873,873,873,0
|
|
20230710,154300,130585651,873,873,873,873,0
|
|
20230710,154200,130585651,873,873,873,873,0
|
|
20230710,154100,130585651,873,873,873,873,0
|
|
20230710,154000,130585651,873,873,873,873,0
|
|
20230710,153900,130585651,873,873,873,873,0
|
|
20230710,153800,130585651,873,873,873,873,0
|
|
20230710,153700,130585651,873,873,873,873,0
|
|
20230710,153600,130585651,873,873,873,873,0
|
|
20230710,153500,130585651,873,873,873,873,0
|
|
20230710,153400,130585651,873,873,873,873,0
|
|
20230710,153300,130585651,873,873,873,873,0
|
|
20230710,153200,130585651,873,873,873,873,0
|
|
20230710,153100,130585651,873,873,873,873,0
|
|
20230710,153000,130585651,873,873,873,873,5533
|
|
20230710,152900,125755342,878,878,878,878,0
|
|
20230710,152800,125755342,878,878,878,878,0
|
|
20230710,152700,125755342,878,878,878,878,0
|
|
20230710,152600,125755342,878,878,878,878,0
|
|
20230710,152500,125755342,878,878,878,878,0
|
|
20230710,152400,125755342,878,878,878,878,0
|
|
20230710,152300,125755342,878,878,878,878,0
|
|
20230710,152200,125755342,878,878,878,878,0
|
|
20230710,152100,125755342,878,878,878,878,0
|
|
20230710,152000,125755342,878,878,878,878,0
|
|
20230710,151900,125755342,878,879,879,878,136
|
|
20230710,151800,125635924,878,878,878,878,5
|
|
20230710,151700,125631534,879,878,879,878,10
|
|
20230710,151600,125622752,879,875,879,875,130
|
|
20230710,151500,125508808,877,871,877,871,100
|
|
20230710,151400,125421341,870,870,870,870,1091
|
|
20230710,151300,124472171,870,870,870,870,137
|
|
20230710,151200,124352981,870,870,870,870,150
|
|
20230710,151100,124222481,870,870,870,870,0
|
|
20230710,151000,124222481,870,870,870,870,1003
|
|
20230710,150900,123349871,871,873,873,871,654
|
|
20230710,150800,122779007,872,872,872,872,0
|
|
20230710,150700,122779007,872,872,872,872,0
|
|
20230710,150600,122779007,872,872,872,872,0
|
|
20230710,150500,122779007,872,872,872,872,0
|
|
20230710,150400,122779007,872,872,872,872,0
|
|
20230710,150300,122779007,872,872,872,872,0
|
|
20230710,150200,122779007,872,872,872,872,1
|
|
20230710,150100,122778135,870,874,874,870,3000
|
|
20230710,150000,120163476,873,873,873,873,0
|
|
20230710,145900,120163476,873,873,873,873,0
|
|
20230710,145800,120163476,873,873,873,873,0
|
|
20230710,145700,120163476,873,873,873,873,0
|
|
20230710,145600,120163476,873,873,873,873,0
|
|
20230710,145500,120163476,873,873,873,873,201
|
|
20230710,145400,119988003,873,873,873,873,0
|
|
20230710,145300,119988003,873,873,873,873,0
|
|
20230710,145200,119988003,873,873,873,873,10
|
|
20230710,145100,119979273,875,876,876,875,18
|
|
20230710,145000,119963509,877,877,877,877,491
|
|
20230710,144900,119532902,879,879,879,879,0
|
|
20230710,144800,119532902,879,879,879,879,0
|
|
20230710,144700,119532902,879,879,879,879,0
|
|
20230710,144600,119532902,879,879,879,879,0
|
|
20230710,144500,119532902,879,879,879,879,0
|
|
20230710,144400,119532902,879,879,879,879,113
|
|
20230710,144300,119433575,879,879,879,879,0
|
|
20230710,144200,119433575,879,879,879,879,2939
|
|
20230710,144100,116850194,873,878,878,873,229
|
|
20230710,144000,116649585,878,878,878,878,0
|
|
20230710,143900,116649585,878,878,878,878,0
|
|
20230710,143800,116649585,878,878,878,878,1
|
|
20230710,143700,116648707,878,877,878,877,2
|
|
20230710,143600,116646952,877,879,879,877,51
|
|
20230710,143500,116602125,879,879,879,879,0
|
|
20230710,143400,116602125,879,879,879,879,0
|
|
20230710,143300,116602125,879,879,879,879,0
|
|
20230710,143200,116602125,879,879,879,879,0
|
|
20230710,143100,116602125,879,879,879,879,10
|
|
20230710,143000,116593335,875,875,875,875,1
|
|
20230710,142900,116592460,880,880,880,880,0
|
|
20230710,142800,116592460,880,880,880,880,0
|
|
20230710,142700,116592460,880,880,880,880,10
|
|
20230710,142600,116583660,880,879,880,879,3
|
|
20230710,142500,116581021,880,880,880,880,0
|
|
20230710,142400,116581021,880,880,880,880,0
|
|
20230710,142300,116581021,880,880,880,880,0
|
|
20230710,142200,116581021,880,879,880,879,26
|
|
20230710,142100,116558142,880,880,880,879,19
|
|
20230710,142000,116541435,880,879,880,879,17
|
|
20230710,141900,116526491,873,879,880,873,331
|
|
20230710,141800,116236437,880,879,880,879,107
|
|
20230710,141700,116142382,879,879,879,879,27
|
|
20230710,141600,116118649,880,880,880,880,0
|
|
20230710,141500,116118649,880,880,880,880,0
|
|
20230710,141400,116118649,880,879,880,879,7
|
|
20230710,141300,116112495,879,879,879,879,1
|
|
20230710,141200,116111616,879,879,879,879,0
|
|
20230710,141100,116111616,879,879,879,879,0
|
|
20230710,141000,116111616,879,879,879,879,0
|
|
20230710,140900,116111616,879,879,879,879,0
|
|
20230710,140800,116111616,879,879,879,879,0
|
|
20230710,140700,116111616,879,879,879,879,0
|
|
20230710,140600,116111616,879,879,879,879,1
|
|
20230710,140500,116110737,879,879,879,879,1
|
|
20230710,140400,116109858,877,877,880,877,875
|
|
20230710,140300,115341606,877,876,877,876,318
|
|
20230710,140200,115062820,876,876,876,876,1
|
|
20230710,140100,115061944,877,874,877,874,3000
|
|
20230710,140000,112434782,873,874,875,873,507
|
|
20230710,135900,111991366,874,874,874,874,0
|
|
20230710,135800,111991366,874,874,874,874,0
|
|
20230710,135700,111991366,874,874,874,874,1
|
|
20230710,135600,111990492,873,873,873,873,0
|
|
20230710,135500,111990492,873,873,873,873,0
|
|
20230710,135400,111990492,873,873,873,873,0
|
|
20230710,135300,111990492,873,873,873,873,3
|
|
20230710,135200,111987873,874,873,874,873,20
|
|
20230710,135100,111970400,874,872,874,872,80
|
|
20230710,135000,111900562,871,872,872,871,104
|
|
20230710,134900,111809878,872,871,872,871,2
|
|
20230710,134800,111808135,873,872,873,872,22
|
|
20230710,134700,111788950,873,871,873,871,27
|
|
20230710,134600,111765425,872,873,873,871,562
|
|
20230710,134500,111274814,873,873,873,873,0
|
|
20230710,134400,111274814,873,873,873,873,0
|
|
20230710,134300,111274814,873,873,873,873,0
|
|
20230710,134200,111274814,873,873,873,873,1
|
|
20230710,134100,111273941,873,873,873,873,0
|
|
20230710,134000,111273941,873,873,873,873,1
|
|
20230710,133900,111273068,872,871,872,871,399
|
|
20230710,133800,110925151,872,872,872,871,12
|
|
20230710,133700,110914697,872,872,872,872,300
|
|
20230710,133600,110653097,872,872,872,872,0
|
|
20230710,133500,110653097,872,872,872,872,1
|
|
20230710,133400,110652225,871,871,871,871,19355
|
|
20230710,133300,93794020,871,871,871,871,0
|
|
20230710,133200,93794020,871,871,871,871,1
|
|
20230710,133100,93793149,870,870,870,870,0
|
|
20230710,133000,93793149,870,870,870,870,2
|
|
20230710,132900,93791409,870,870,871,870,3
|
|
20230710,132800,93788798,870,870,870,870,53
|
|
20230710,132700,93742688,871,871,871,871,0
|
|
20230710,132600,93742688,871,871,871,871,0
|
|
20230710,132500,93742688,871,871,871,871,5
|
|
20230710,132400,93738333,871,871,871,871,0
|
|
20230710,132300,93738333,871,871,871,871,0
|
|
20230710,132200,93738333,871,871,871,871,0
|
|
20230710,132100,93738333,871,871,871,871,0
|
|
20230710,132000,93738333,871,870,871,870,3
|
|
20230710,131900,93735722,871,870,871,870,11
|
|
20230710,131800,93726151,871,871,871,870,61
|
|
20230710,131700,93673030,871,871,871,871,220
|
|
20230710,131600,93481410,870,870,871,870,16
|
|
20230710,131500,93467480,870,870,870,870,78
|
|
20230710,131400,93399620,870,870,870,870,76
|
|
20230710,131300,93333500,870,871,871,870,2073
|
|
20230710,131200,91527990,871,871,871,871,0
|
|
20230710,131100,91527990,871,871,871,871,0
|
|
20230710,131000,91527990,871,871,871,871,0
|
|
20230710,130900,91527990,871,871,871,871,0
|
|
20230710,130800,91527990,871,871,871,871,0
|
|
20230710,130700,91527990,871,871,871,871,1
|
|
20230710,130600,91527119,870,870,870,870,0
|
|
20230710,130500,91527119,870,870,870,870,0
|
|
20230710,130400,91527119,870,870,870,870,1
|
|
20230710,130300,91526249,870,870,870,870,0
|
|
20230710,130200,91526249,870,870,870,870,0
|
|
20230710,130100,91526249,870,870,870,870,5
|
|
20230710,130000,91521899,871,871,871,871,5
|
|
20230710,125900,91517544,870,870,870,870,0
|
|
20230710,125800,91517544,870,870,870,870,4
|
|
20230710,125700,91514064,870,870,870,870,62
|
|
20230710,125600,91460124,870,870,870,870,56
|
|
20230710,125500,91411404,870,870,871,870,1639
|
|
20230710,125400,89983933,871,871,871,870,342
|
|
20230710,125300,89686091,871,871,871,871,0
|
|
20230710,125200,89686091,871,871,871,871,1
|
|
20230710,125100,89685220,870,870,870,870,0
|
|
20230710,125000,89685220,870,870,870,870,16
|
|
20230710,124900,89671300,870,870,870,870,0
|
|
20230710,124800,89671300,870,870,870,870,0
|
|
20230710,124700,89671300,870,870,870,870,0
|
|
20230710,124600,89671300,870,870,870,870,0
|
|
20230710,124500,89671300,870,870,870,870,1
|
|
20230710,124400,89670430,871,871,871,871,44
|
|
20230710,124300,89632106,871,871,871,871,0
|
|
20230710,124200,89632106,871,871,871,871,0
|
|
20230710,124100,89632106,871,871,871,871,0
|
|
20230710,124000,89632106,871,868,871,868,25
|
|
20230710,123900,89610359,868,868,868,868,38
|
|
20230710,123800,89577375,868,868,868,868,48
|
|
20230710,123700,89535711,871,867,871,867,492
|
|
20230710,123600,89108653,868,868,868,868,0
|
|
20230710,123500,89108653,868,868,868,868,0
|
|
20230710,123400,89108653,868,868,868,868,0
|
|
20230710,123300,89108653,868,867,868,867,8
|
|
20230710,123200,89101715,868,868,868,868,0
|
|
20230710,123100,89101715,868,868,868,868,0
|
|
20230710,123000,89101715,868,868,868,868,1
|
|
20230710,122900,89100847,866,866,866,866,0
|
|
20230710,122800,89100847,866,863,866,863,1748
|
|
20230710,122700,87587086,863,863,863,863,19
|
|
20230710,122600,87570689,863,863,863,863,19
|
|
20230710,122500,87554292,863,863,863,863,512
|
|
20230710,122400,87112436,863,863,863,863,10
|
|
20230710,122300,87103806,863,863,863,863,0
|
|
20230710,122200,87103806,863,863,863,863,5
|
|
20230710,122100,87099491,864,864,864,864,0
|
|
20230710,122000,87099491,864,864,864,864,0
|
|
20230710,121900,87099491,864,864,864,864,0
|
|
20230710,121800,87099491,864,864,864,864,0
|
|
20230710,121700,87099491,864,864,864,864,0
|
|
20230710,121600,87099491,864,864,864,864,0
|
|
20230710,121500,87099491,864,864,864,864,0
|
|
20230710,121400,87099491,864,862,864,862,302
|
|
20230710,121300,86838565,864,861,864,861,14002
|
|
20230710,121200,74743527,861,862,862,861,60
|
|
20230710,121100,74691809,864,864,864,864,0
|
|
20230710,121000,74691809,864,864,864,864,0
|
|
20230710,120900,74691809,864,864,864,864,0
|
|
20230710,120800,74691809,864,864,864,864,0
|
|
20230710,120700,74691809,864,864,864,864,2
|
|
20230710,120600,74690081,864,864,864,864,0
|
|
20230710,120500,74690081,864,864,864,864,0
|
|
20230710,120400,74690081,864,864,864,864,0
|
|
20230710,120300,74690081,864,864,864,864,0
|
|
20230710,120200,74690081,864,864,864,864,0
|
|
20230710,120100,74690081,864,864,864,864,12
|
|
20230710,120000,74679713,866,866,866,866,0
|
|
20230710,115900,74679713,866,862,866,862,316
|
|
20230710,115800,74407093,862,862,862,862,2
|
|
20230710,115700,74405369,860,860,860,860,0
|
|
20230710,115600,74405369,860,860,860,860,0
|
|
20230710,115500,74405369,860,860,860,860,0
|
|
20230710,115400,74405369,860,860,860,860,22
|
|
20230710,115300,74386449,859,859,859,859,104
|
|
20230710,115200,74297113,859,859,859,859,102
|
|
20230710,115100,74209495,859,859,859,859,2750
|
|
20230710,115000,71847245,859,859,859,859,55
|
|
20230710,114900,71800000,859,860,860,859,84
|
|
20230710,114800,71727763,860,860,860,860,0
|
|
20230710,114700,71727763,860,860,860,860,0
|
|
20230710,114600,71727763,860,860,860,860,0
|
|
20230710,114500,71727763,860,860,860,860,10
|
|
20230710,114400,71719163,860,859,860,859,11
|
|
20230710,114300,71709711,859,859,859,859,8
|
|
20230710,114200,71702839,859,859,859,859,207
|
|
20230710,114100,71525026,859,859,859,859,0
|
|
20230710,114000,71525026,859,859,859,859,0
|
|
20230710,113900,71525026,859,859,859,859,11
|
|
20230710,113800,71515577,859,859,859,859,11
|
|
20230710,113700,71506128,858,858,858,858,300
|
|
20230710,113600,71248728,858,858,858,858,0
|
|
20230710,113500,71248728,858,858,858,858,2
|
|
20230710,113400,71247012,857,857,857,857,0
|
|
20230710,113300,71247012,857,857,857,857,0
|
|
20230710,113200,71247012,857,857,857,857,3
|
|
20230710,113100,71244441,860,860,860,860,0
|
|
20230710,113000,71244441,860,860,860,860,0
|
|
20230710,112900,71244441,860,860,860,860,0
|
|
20230710,112800,71244441,860,860,860,860,0
|
|
20230710,112700,71244441,860,860,860,860,0
|
|
20230710,112600,71244441,860,860,860,860,0
|
|
20230710,112500,71244441,860,860,860,860,0
|
|
20230710,112400,71244441,860,858,860,858,50
|
|
20230710,112300,71201455,855,855,855,855,1
|
|
20230710,112200,71200600,855,855,855,855,1
|
|
20230710,112100,71199745,855,855,855,855,0
|
|
20230710,112000,71199745,855,855,855,855,0
|
|
20230710,111900,71199745,855,855,855,855,0
|
|
20230710,111800,71199745,855,855,855,855,0
|
|
20230710,111700,71199745,855,855,855,855,464
|
|
20230710,111600,70803025,859,859,859,859,34
|
|
20230710,111500,70773819,860,860,860,860,0
|
|
20230710,111400,70773819,860,860,860,860,0
|
|
20230710,111300,70773819,860,860,860,860,0
|
|
20230710,111200,70773819,860,860,860,860,0
|
|
20230710,111100,70773819,860,860,860,860,1
|
|
20230710,111000,70772959,859,859,859,859,0
|
|
20230710,110900,70772959,859,859,859,859,0
|
|
20230710,110800,70772959,859,859,859,859,0
|
|
20230710,110700,70772959,859,859,859,859,0
|
|
20230710,110600,70772959,859,859,859,859,0
|
|
20230710,110500,70772959,859,859,859,859,10
|
|
20230710,110400,70764369,854,854,854,854,100
|
|
20230710,110300,70678969,854,854,854,854,0
|
|
20230710,110200,70678969,854,854,854,854,0
|
|
20230710,110100,70678969,854,858,858,854,153
|
|
20230710,110000,70548191,853,853,853,853,0
|
|
20230710,105900,70548191,853,853,853,853,0
|
|
20230710,105800,70548191,853,853,853,853,0
|
|
20230710,105700,70548191,853,853,853,853,0
|
|
20230710,105600,70548191,853,853,853,853,0
|
|
20230710,105500,70548191,853,853,853,853,0
|
|
20230710,105400,70548191,853,853,853,853,0
|
|
20230710,105300,70548191,853,853,853,853,0
|
|
20230710,105200,70548191,853,853,853,853,0
|
|
20230710,105100,70548191,853,854,854,853,449
|
|
20230710,105000,70165104,853,853,853,853,0
|
|
20230710,104900,70165104,853,854,854,853,1039
|
|
20230710,104800,69278025,853,853,853,853,1
|
|
20230710,104700,69277172,858,858,858,858,0
|
|
20230710,104600,69277172,858,858,858,858,1
|
|
20230710,104500,69276314,853,854,854,853,704
|
|
20230710,104400,68675793,854,854,854,854,0
|
|
20230710,104300,68675793,854,857,857,854,2665
|
|
20230710,104200,66398922,859,859,859,859,50
|
|
20230710,104100,66355972,858,858,858,858,422
|
|
20230710,104000,65993896,858,858,858,858,47
|
|
20230710,103900,65953570,858,859,859,858,879
|
|
20230710,103800,65198540,860,859,860,859,419
|
|
20230710,103700,64838452,858,858,858,858,0
|
|
20230710,103600,64838452,858,858,858,858,0
|
|
20230710,103500,64838452,858,858,858,858,12
|
|
20230710,103400,64828156,858,858,858,858,11
|
|
20230710,103300,64818718,858,859,859,858,311
|
|
20230710,103200,64551580,858,858,858,858,0
|
|
20230710,103100,64551580,858,858,858,858,0
|
|
20230710,103000,64551580,858,858,858,858,0
|
|
20230710,102900,64551580,858,858,858,858,0
|
|
20230710,102800,64551580,858,858,858,858,1
|
|
20230710,102700,64550722,859,859,859,859,0
|
|
20230710,102600,64550722,859,859,859,859,100
|
|
20230710,102500,64464822,861,860,861,860,24
|
|
20230710,102400,64444179,860,860,860,860,10
|
|
20230710,102300,64435579,860,860,860,860,497
|
|
20230710,102200,64008159,860,860,860,860,4
|
|
20230710,102100,64004719,862,862,862,862,5
|
|
20230710,102000,64000409,860,861,861,860,103
|
|
20230710,101900,63911730,861,861,861,861,2
|
|
20230710,101800,63910008,861,861,861,861,71
|
|
20230710,101700,63848877,861,861,861,861,0
|
|
20230710,101600,63848877,861,861,861,861,0
|
|
20230710,101500,63848877,861,861,861,861,96
|
|
20230710,101400,63766221,863,863,863,863,0
|
|
20230710,101300,63766221,863,862,863,861,665
|
|
20230710,101200,63192340,864,864,864,864,201
|
|
20230710,101100,63018676,860,861,861,860,300
|
|
20230710,101000,62760476,868,868,868,868,0
|
|
20230710,100900,62760476,868,868,868,868,0
|
|
20230710,100800,62760476,868,859,868,859,1303
|
|
20230710,100700,61633809,856,856,856,856,0
|
|
20230710,100600,61633809,856,856,856,856,0
|
|
20230710,100500,61633809,856,856,856,856,0
|
|
20230710,100400,61633809,856,856,856,856,1
|
|
20230710,100300,61632953,861,856,861,856,2
|
|
20230710,100200,61631236,856,862,862,855,2175
|
|
20230710,100100,59769427,862,862,862,862,79
|
|
20230710,100000,59701329,862,862,862,862,1
|
|
20230710,095900,59700467,863,864,864,863,25
|
|
20230710,095800,59678891,862,861,862,860,78
|
|
20230710,095700,59611738,865,862,865,862,2000
|
|
20230710,095600,57882001,863,863,863,863,0
|
|
20230710,095500,57882001,863,863,863,863,0
|
|
20230710,095400,57882001,863,863,863,863,180
|
|
20230710,095300,57726661,865,865,865,865,0
|
|
20230710,095200,57726661,865,865,865,865,0
|
|
20230710,095100,57726661,865,864,865,864,303
|
|
20230710,095000,57464867,861,858,861,858,2697
|
|
20230710,094900,55146093,856,856,856,856,0
|
|
20230710,094800,55146093,856,856,856,856,0
|
|
20230710,094700,55146093,856,856,856,856,0
|
|
20230710,094600,55146093,856,856,856,856,0
|
|
20230710,094500,55146093,856,856,856,856,0
|
|
20230710,094400,55146093,856,856,856,856,1
|
|
20230710,094300,55145237,852,852,852,852,0
|
|
20230710,094200,55145237,852,852,852,852,0
|
|
20230710,094100,55145237,852,855,855,852,6000
|
|
20230710,094000,50027042,855,855,855,855,0
|
|
20230710,093900,50027042,855,861,861,855,732
|
|
20230710,093800,49396796,861,861,861,861,5
|
|
20230710,093700,49392491,860,860,860,860,4
|
|
20230710,093600,49389051,860,860,860,860,1
|
|
20230710,093500,49388191,861,861,861,861,0
|
|
20230710,093400,49388191,861,861,861,861,0
|
|
20230710,093300,49388191,861,861,861,860,261
|
|
20230710,093200,49163499,859,857,859,853,653
|
|
20230710,093100,48605721,858,858,858,858,22
|
|
20230710,093000,48586845,859,857,859,853,2150
|
|
20230710,092900,46740657,857,856,857,853,451
|
|
20230710,092800,46354404,854,856,856,854,5214
|
|
20230710,092700,41897722,866,866,866,866,1
|
|
20230710,092600,41896856,867,860,867,852,3021
|
|
20230710,092500,39312303,860,860,860,860,0
|
|
20230710,092400,39312303,860,860,860,860,0
|
|
20230710,092300,39312303,860,867,867,860,2109
|
|
20230710,092200,37496551,867,867,867,867,6
|
|
20230710,092100,37491349,867,867,867,867,321
|
|
20230710,092000,37213042,868,868,868,868,288
|
|
20230710,091900,36963058,868,868,868,868,0
|
|
20230710,091800,36963058,868,868,868,868,0
|
|
20230710,091700,36963058,868,869,869,868,2137
|
|
20230710,091600,35107314,871,871,871,871,0
|
|
20230710,091500,35107314,871,870,871,870,166
|
|
20230710,091400,34962819,868,868,868,868,91
|
|
20230710,091300,34883831,867,867,867,867,0
|
|
20230710,091200,34883831,867,867,867,867,20
|
|
20230710,091100,34866491,871,871,871,871,0
|
|
20230710,091000,34866491,871,870,871,865,2507
|
|
20230710,090900,32683025,870,870,870,870,0
|
|
20230710,090800,32683025,870,870,870,870,445
|
|
20230710,090700,32295875,870,870,870,870,100
|
|
20230710,090600,32208875,865,865,865,865,2890
|
|
20230710,090500,29709025,871,870,871,863,9688
|
|
20230710,090400,21314949,865,865,865,865,221
|
|
20230710,090300,21123784,871,871,871,871,0
|
|
20230710,090200,21123784,871,862,871,862,9659
|
|
20230710,090100,12743366,865,869,869,865,2563
|
|
20230710,090000,10521577,869,871,871,869,12095
|