624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192100,114655128,914,914,914,914,3520
|
|
20230713,192000,114655128,914,914,914,914,0
|
|
20230713,191900,114655128,914,914,914,914,0
|
|
20230713,191800,114655128,914,914,914,914,0
|
|
20230713,191700,114655128,914,914,914,914,0
|
|
20230713,191600,114655128,914,914,914,914,0
|
|
20230713,191500,114655128,914,914,914,914,0
|
|
20230713,191400,114655128,914,914,914,914,0
|
|
20230713,191300,114655128,914,914,914,914,0
|
|
20230713,191200,114655128,914,914,914,914,0
|
|
20230713,191100,114655128,914,914,914,914,0
|
|
20230713,191000,114655128,914,914,914,914,0
|
|
20230713,190900,114655128,914,914,914,914,0
|
|
20230713,190800,114655128,914,914,914,914,0
|
|
20230713,190700,114655128,914,914,914,914,0
|
|
20230713,190600,114655128,914,914,914,914,0
|
|
20230713,190500,114655128,914,914,914,914,0
|
|
20230713,190400,114655128,914,914,914,914,0
|
|
20230713,190300,114655128,914,914,914,914,0
|
|
20230713,190200,114655128,914,914,914,914,0
|
|
20230713,190100,114655128,914,914,914,914,0
|
|
20230713,190000,114655128,914,914,914,914,0
|
|
20230713,185900,114655128,914,914,914,914,0
|
|
20230713,185800,114655128,914,914,914,914,0
|
|
20230713,185700,114655128,914,914,914,914,0
|
|
20230713,185600,114655128,914,914,914,914,0
|
|
20230713,185500,114655128,914,914,914,914,0
|
|
20230713,185400,114655128,914,914,914,914,0
|
|
20230713,185300,114655128,914,914,914,914,0
|
|
20230713,185200,114655128,914,914,914,914,0
|
|
20230713,185100,114655128,914,914,914,914,3520
|
|
20230713,185000,114655128,914,914,914,914,0
|
|
20230713,184900,114655128,914,914,914,914,0
|
|
20230713,184800,114655128,914,914,914,914,0
|
|
20230713,184700,114655128,914,914,914,914,0
|
|
20230713,184600,114655128,914,914,914,914,0
|
|
20230713,184500,114655128,914,914,914,914,0
|
|
20230713,184400,114655128,914,914,914,914,0
|
|
20230713,184300,114655128,914,914,914,914,0
|
|
20230713,184200,114655128,914,914,914,914,0
|
|
20230713,184100,114655128,914,914,914,914,0
|
|
20230713,184000,114655128,914,914,914,914,0
|
|
20230713,183900,114655128,914,914,914,914,0
|
|
20230713,183800,114655128,914,914,914,914,0
|
|
20230713,183700,114655128,914,914,914,914,0
|
|
20230713,183600,114655128,914,914,914,914,0
|
|
20230713,183500,114655128,914,914,914,914,0
|
|
20230713,183400,114655128,914,914,914,914,0
|
|
20230713,183300,114655128,914,914,914,914,0
|
|
20230713,183200,114655128,914,914,914,914,0
|
|
20230713,183100,114655128,914,914,914,914,0
|
|
20230713,183000,114655128,914,914,914,914,0
|
|
20230713,182900,114655128,914,914,914,914,0
|
|
20230713,182800,114655128,914,914,914,914,0
|
|
20230713,182700,114655128,914,914,914,914,0
|
|
20230713,182600,114655128,914,914,914,914,0
|
|
20230713,182500,114655128,914,914,914,914,0
|
|
20230713,182400,114655128,914,914,914,914,0
|
|
20230713,182300,114655128,914,914,914,914,0
|
|
20230713,182200,114655128,914,914,914,914,0
|
|
20230713,182100,114655128,914,914,914,914,3520
|
|
20230713,182000,114655128,914,914,914,914,0
|
|
20230713,181900,114655128,914,914,914,914,0
|
|
20230713,181800,114655128,914,914,914,914,0
|
|
20230713,181700,114655128,914,914,914,914,0
|
|
20230713,181600,114655128,914,914,914,914,0
|
|
20230713,181500,114655128,914,914,914,914,0
|
|
20230713,181400,114655128,914,914,914,914,0
|
|
20230713,181300,114655128,914,914,914,914,0
|
|
20230713,181200,114655128,914,914,914,914,0
|
|
20230713,181100,114655128,914,914,914,914,0
|
|
20230713,181000,114655128,914,914,914,914,0
|
|
20230713,180900,114655128,914,914,914,914,0
|
|
20230713,180800,114655128,914,914,914,914,0
|
|
20230713,180700,114655128,914,914,914,914,0
|
|
20230713,180600,114655128,914,914,914,914,0
|
|
20230713,180500,114655128,914,914,914,914,0
|
|
20230713,180400,114655128,914,914,914,914,0
|
|
20230713,180300,114655128,914,914,914,914,0
|
|
20230713,180200,114655128,914,914,914,914,0
|
|
20230713,180100,114655128,914,914,914,914,0
|
|
20230713,180000,114655128,914,914,914,914,0
|
|
20230713,175900,114655128,914,914,914,914,0
|
|
20230713,175800,114655128,914,914,914,914,0
|
|
20230713,175700,114655128,914,914,914,914,0
|
|
20230713,175600,114655128,914,914,914,914,0
|
|
20230713,175500,114655128,914,914,914,914,0
|
|
20230713,175400,114655128,914,914,914,914,0
|
|
20230713,175300,114655128,914,914,914,914,0
|
|
20230713,175200,114655128,914,914,914,914,0
|
|
20230713,175100,114655128,914,914,914,914,3520
|
|
20230713,175000,114655128,914,914,914,914,0
|
|
20230713,174900,114655128,914,914,914,914,0
|
|
20230713,174800,114655128,914,914,914,914,0
|
|
20230713,174700,114655128,914,914,914,914,0
|
|
20230713,174600,114655128,914,914,914,914,0
|
|
20230713,174500,114655128,914,914,914,914,0
|
|
20230713,174400,114655128,914,914,914,914,0
|
|
20230713,174300,114655128,914,914,914,914,0
|
|
20230713,174200,114655128,914,914,914,914,0
|
|
20230713,174100,114655128,914,914,914,914,0
|
|
20230713,174000,114655128,914,914,914,914,0
|
|
20230713,173900,114655128,914,914,914,914,0
|
|
20230713,173800,114655128,914,914,914,914,0
|
|
20230713,173700,114655128,914,914,914,914,0
|
|
20230713,173600,114655128,914,914,914,914,0
|
|
20230713,173500,114655128,914,914,914,914,0
|
|
20230713,173400,114655128,914,914,914,914,0
|
|
20230713,173300,114655128,914,914,914,914,0
|
|
20230713,173200,114655128,914,914,914,914,0
|
|
20230713,173100,114655128,914,914,914,914,0
|
|
20230713,173000,114655128,914,914,914,914,0
|
|
20230713,172900,114655128,914,914,914,914,0
|
|
20230713,172800,114655128,914,914,914,914,0
|
|
20230713,172700,114655128,914,914,914,914,0
|
|
20230713,172600,114655128,914,914,914,914,0
|
|
20230713,172500,114655128,914,914,914,914,0
|
|
20230713,172400,114655128,914,914,914,914,0
|
|
20230713,172300,114655128,914,914,914,914,0
|
|
20230713,172200,114655128,914,914,914,914,0
|
|
20230713,172100,114655128,914,914,914,914,3520
|
|
20230713,172000,114655128,914,914,914,914,0
|
|
20230713,171900,114655128,914,914,914,914,0
|
|
20230713,171800,114655128,914,914,914,914,0
|
|
20230713,171700,114655128,914,914,914,914,0
|
|
20230713,171600,114655128,914,914,914,914,0
|
|
20230713,171500,114655128,914,914,914,914,0
|
|
20230713,171400,114655128,914,914,914,914,0
|
|
20230713,171300,114655128,914,914,914,914,0
|
|
20230713,171200,114655128,914,914,914,914,0
|
|
20230713,171100,114655128,914,914,914,914,0
|
|
20230713,171000,114655128,914,914,914,914,0
|
|
20230713,170900,114655128,914,914,914,914,0
|
|
20230713,170800,114655128,914,914,914,914,0
|
|
20230713,170700,114655128,914,914,914,914,0
|
|
20230713,170600,114655128,914,914,914,914,0
|
|
20230713,170500,114655128,914,914,914,914,0
|
|
20230713,170400,114655128,914,914,914,914,0
|
|
20230713,170300,114655128,914,914,914,914,0
|
|
20230713,170200,114655128,914,914,914,914,0
|
|
20230713,170100,114655128,914,914,914,914,0
|
|
20230713,170000,114655128,914,914,914,914,0
|
|
20230713,165900,114655128,914,914,914,914,0
|
|
20230713,165800,114655128,914,914,914,914,0
|
|
20230713,165700,114655128,914,914,914,914,0
|
|
20230713,165600,114655128,914,914,914,914,0
|
|
20230713,165500,114655128,914,914,914,914,0
|
|
20230713,165400,114655128,914,914,914,914,0
|
|
20230713,165300,114655128,914,914,914,914,0
|
|
20230713,165200,114655128,914,914,914,914,0
|
|
20230713,165100,114655128,914,914,914,914,3520
|
|
20230713,165000,114655128,914,914,914,914,0
|
|
20230713,164900,114655128,914,914,914,914,0
|
|
20230713,164800,114655128,914,914,914,914,0
|
|
20230713,164700,114655128,914,914,914,914,0
|
|
20230713,164600,114655128,914,914,914,914,0
|
|
20230713,164500,114655128,914,914,914,914,0
|
|
20230713,164400,114655128,914,914,914,914,0
|
|
20230713,164300,114655128,914,914,914,914,0
|
|
20230713,164200,114655128,914,914,914,914,0
|
|
20230713,164100,114655128,914,914,914,914,0
|
|
20230713,164000,114655128,914,914,914,914,0
|
|
20230713,163900,114655128,914,914,914,914,0
|
|
20230713,163800,114655128,914,914,914,914,0
|
|
20230713,163700,114655128,914,914,914,914,0
|
|
20230713,163600,114655128,914,914,914,914,0
|
|
20230713,163500,114655128,914,914,914,914,0
|
|
20230713,163400,114655128,914,914,914,914,0
|
|
20230713,163300,114655128,914,914,914,914,0
|
|
20230713,163200,114655128,914,914,914,914,0
|
|
20230713,163100,114655128,914,914,914,914,0
|
|
20230713,163000,114655128,914,914,914,914,0
|
|
20230713,162900,114655128,914,914,914,914,0
|
|
20230713,162800,114655128,914,914,914,914,0
|
|
20230713,162700,114655128,914,914,914,914,0
|
|
20230713,162600,114655128,914,914,914,914,0
|
|
20230713,162500,114655128,914,914,914,914,0
|
|
20230713,162400,114655128,914,914,914,914,0
|
|
20230713,162300,114655128,914,914,914,914,0
|
|
20230713,162200,114655128,914,914,914,914,0
|
|
20230713,162100,114655128,914,914,914,914,3520
|
|
20230713,162000,114655128,914,914,914,914,0
|
|
20230713,161900,114655128,914,914,914,914,0
|
|
20230713,161800,114655128,914,914,914,914,0
|
|
20230713,161700,114655128,914,914,914,914,0
|
|
20230713,161600,114655128,914,914,914,914,0
|
|
20230713,161500,114655128,914,914,914,914,0
|
|
20230713,161400,114655128,914,914,914,914,0
|
|
20230713,161300,114655128,914,914,914,914,0
|
|
20230713,161200,114655128,914,914,914,914,0
|
|
20230713,161100,114655128,914,914,914,914,0
|
|
20230713,161000,114655128,914,914,914,914,0
|
|
20230713,160900,114655128,914,914,914,914,0
|
|
20230713,160800,114655128,914,914,914,914,0
|
|
20230713,160700,114655128,914,914,914,914,0
|
|
20230713,160600,114655128,914,914,914,914,0
|
|
20230713,160500,114655128,914,914,914,914,0
|
|
20230713,160400,114655128,914,914,914,914,0
|
|
20230713,160300,114655128,914,914,914,914,0
|
|
20230713,160200,114655128,914,914,914,914,0
|
|
20230713,160100,114655128,914,914,914,914,0
|
|
20230713,160000,114655128,914,914,914,914,0
|
|
20230713,155900,114655128,914,914,914,914,0
|
|
20230713,155800,114655128,914,914,914,914,0
|
|
20230713,155700,114655128,914,914,914,914,0
|
|
20230713,155600,114655128,914,914,914,914,0
|
|
20230713,155500,114655128,914,914,914,914,0
|
|
20230713,155400,114655128,914,914,914,914,0
|
|
20230713,155300,114655128,914,914,914,914,0
|
|
20230713,155200,114655128,914,914,914,914,0
|
|
20230713,155100,114655128,914,914,914,914,3520
|
|
20230713,155000,114655128,914,914,914,914,0
|
|
20230713,154900,114655128,914,914,914,914,0
|
|
20230713,154800,114655128,914,914,914,914,0
|
|
20230713,154700,114655128,914,914,914,914,0
|
|
20230713,154600,114655128,914,914,914,914,0
|
|
20230713,154500,114655128,914,914,914,914,0
|
|
20230713,154400,114655128,914,914,914,914,0
|
|
20230713,154300,114655128,914,914,914,914,0
|
|
20230713,154200,114655128,914,914,914,914,0
|
|
20230713,154100,114655128,914,914,914,914,0
|
|
20230713,154000,114655128,914,914,914,914,0
|
|
20230713,153900,114655128,914,914,914,914,0
|
|
20230713,153800,114655128,914,914,914,914,0
|
|
20230713,153700,114655128,914,914,914,914,0
|
|
20230713,153600,114655128,914,914,914,914,0
|
|
20230713,153500,114655128,914,914,914,914,0
|
|
20230713,153400,114655128,914,914,914,914,0
|
|
20230713,153300,114655128,914,914,914,914,0
|
|
20230713,153200,114655128,914,914,914,914,0
|
|
20230713,153100,114655128,914,914,914,914,0
|
|
20230713,153000,114655128,914,914,914,914,3520
|
|
20230713,152900,111437848,897,897,897,897,0
|
|
20230713,152800,111437848,897,897,897,897,0
|
|
20230713,152700,111437848,897,897,897,897,0
|
|
20230713,152600,111437848,897,897,897,897,0
|
|
20230713,152500,111437848,897,897,897,897,0
|
|
20230713,152400,111437848,897,897,897,897,0
|
|
20230713,152300,111437848,897,897,897,897,0
|
|
20230713,152200,111437848,897,897,897,897,0
|
|
20230713,152100,111437848,897,897,897,897,0
|
|
20230713,152000,111437848,897,897,897,897,0
|
|
20230713,151900,111437848,897,902,902,897,627
|
|
20230713,151800,110874669,907,907,907,907,0
|
|
20230713,151700,110874669,907,907,907,907,0
|
|
20230713,151600,110874669,907,907,907,907,1
|
|
20230713,151500,110873762,900,906,906,900,657
|
|
20230713,151400,110281087,912,912,912,912,0
|
|
20230713,151300,110281087,912,912,912,912,0
|
|
20230713,151200,110281087,912,908,912,908,150
|
|
20230713,151100,110144468,908,908,908,908,0
|
|
20230713,151000,110144468,908,908,908,908,0
|
|
20230713,150900,110144468,908,908,908,908,0
|
|
20230713,150800,110144468,908,908,908,908,0
|
|
20230713,150700,110144468,908,908,908,908,0
|
|
20230713,150600,110144468,908,906,908,906,54
|
|
20230713,150500,110095504,904,902,904,902,584
|
|
20230713,150400,109568102,900,900,900,900,0
|
|
20230713,150300,109568102,900,900,900,900,0
|
|
20230713,150200,109568102,900,901,901,900,952
|
|
20230713,150100,108711292,910,910,910,910,0
|
|
20230713,150000,108711292,910,910,910,910,0
|
|
20230713,145900,108711292,910,910,910,910,2
|
|
20230713,145800,108709472,911,911,911,911,0
|
|
20230713,145700,108709472,911,911,911,911,0
|
|
20230713,145600,108709472,911,911,911,911,0
|
|
20230713,145500,108709472,911,911,911,911,0
|
|
20230713,145400,108709472,911,909,911,909,150
|
|
20230713,145300,108572999,905,905,905,905,0
|
|
20230713,145200,108572999,905,905,905,905,0
|
|
20230713,145100,108572999,905,905,905,905,0
|
|
20230713,145000,108572999,905,905,905,905,0
|
|
20230713,144900,108572999,905,905,905,905,0
|
|
20230713,144800,108572999,905,905,905,905,0
|
|
20230713,144700,108572999,905,905,905,905,5
|
|
20230713,144600,108568474,900,900,900,900,0
|
|
20230713,144500,108568474,900,900,900,900,0
|
|
20230713,144400,108568474,900,912,912,900,3013
|
|
20230713,144300,105853704,915,915,915,915,0
|
|
20230713,144200,105853704,915,915,915,915,0
|
|
20230713,144100,105853704,915,915,915,915,0
|
|
20230713,144000,105853704,915,915,915,915,0
|
|
20230713,143900,105853704,915,915,915,915,0
|
|
20230713,143800,105853704,915,915,915,915,0
|
|
20230713,143700,105853704,915,915,915,915,0
|
|
20230713,143600,105853704,915,909,915,909,423
|
|
20230713,143500,105467644,902,902,902,902,0
|
|
20230713,143400,105467644,902,912,912,902,490
|
|
20230713,143300,105024962,913,913,913,913,0
|
|
20230713,143200,105024962,913,913,913,913,0
|
|
20230713,143100,105024962,913,913,913,913,1
|
|
20230713,143000,105024049,913,913,913,913,0
|
|
20230713,142900,105024049,913,913,913,913,9
|
|
20230713,142800,105015832,917,917,917,917,0
|
|
20230713,142700,105015832,917,917,917,917,0
|
|
20230713,142600,105015832,917,914,917,914,2939
|
|
20230713,142500,102322231,915,915,915,915,0
|
|
20230713,142400,102322231,915,911,915,911,846
|
|
20230713,142300,101548191,915,915,915,915,0
|
|
20230713,142200,101548191,915,910,915,910,83
|
|
20230713,142100,101472355,915,915,915,915,0
|
|
20230713,142000,101472355,915,910,915,910,300
|
|
20230713,141900,101198477,911,911,911,911,0
|
|
20230713,141800,101198477,911,911,911,911,0
|
|
20230713,141700,101198477,911,911,911,911,0
|
|
20230713,141600,101198477,911,911,911,911,0
|
|
20230713,141500,101198477,911,911,911,911,0
|
|
20230713,141400,101198477,911,911,911,911,0
|
|
20230713,141300,101198477,911,911,911,911,0
|
|
20230713,141200,101198477,911,911,911,911,0
|
|
20230713,141100,101198477,911,911,911,911,0
|
|
20230713,141000,101198477,911,911,911,911,12
|
|
20230713,140900,101187545,911,911,911,911,1146
|
|
20230713,140800,100143539,911,912,912,911,1134
|
|
20230713,140700,99109370,913,906,913,906,800
|
|
20230713,140600,98381526,907,905,907,905,500
|
|
20230713,140500,97928671,905,905,905,905,0
|
|
20230713,140400,97928671,905,905,905,905,0
|
|
20230713,140300,97928671,905,905,905,905,0
|
|
20230713,140200,97928671,905,905,905,905,0
|
|
20230713,140100,97928671,905,905,905,905,2
|
|
20230713,140000,97926861,904,904,904,904,27
|
|
20230713,135900,97902453,904,904,904,904,0
|
|
20230713,135800,97902453,904,904,904,904,0
|
|
20230713,135700,97902453,904,904,904,904,0
|
|
20230713,135600,97902453,904,904,904,904,95
|
|
20230713,135500,97816573,904,904,904,904,1
|
|
20230713,135400,97815669,902,901,902,901,2251
|
|
20230713,135300,95785269,902,902,902,902,0
|
|
20230713,135200,95785269,902,902,902,902,0
|
|
20230713,135100,95785269,902,902,902,902,721
|
|
20230713,135000,95134927,904,904,904,904,0
|
|
20230713,134900,95134927,904,904,904,904,0
|
|
20230713,134800,95134927,904,904,904,904,0
|
|
20230713,134700,95134927,904,904,904,904,0
|
|
20230713,134600,95134927,904,904,904,904,0
|
|
20230713,134500,95134927,904,904,904,904,2
|
|
20230713,134400,95133119,904,904,904,904,0
|
|
20230713,134300,95133119,904,904,904,904,11
|
|
20230713,134200,95123175,904,904,904,904,0
|
|
20230713,134100,95123175,904,904,904,904,0
|
|
20230713,134000,95123175,904,904,904,904,0
|
|
20230713,133900,95123175,904,904,904,904,0
|
|
20230713,133800,95123175,904,904,904,904,0
|
|
20230713,133700,95123175,904,904,904,904,0
|
|
20230713,133600,95123175,904,904,904,904,0
|
|
20230713,133500,95123175,904,904,904,904,0
|
|
20230713,133400,95123175,904,904,904,904,0
|
|
20230713,133300,95123175,904,904,904,904,1
|
|
20230713,133200,95122271,903,903,903,903,0
|
|
20230713,133100,95122271,903,903,903,903,0
|
|
20230713,133000,95122271,903,903,903,903,0
|
|
20230713,132900,95122271,903,903,903,903,0
|
|
20230713,132800,95122271,903,903,903,903,0
|
|
20230713,132700,95122271,903,903,903,903,0
|
|
20230713,132600,95122271,903,903,903,903,0
|
|
20230713,132500,95122271,903,903,903,903,0
|
|
20230713,132400,95122271,903,902,903,902,280
|
|
20230713,132300,94869710,902,902,902,902,0
|
|
20230713,132200,94869710,902,902,902,902,0
|
|
20230713,132100,94869710,902,902,902,902,0
|
|
20230713,132000,94869710,902,902,902,902,0
|
|
20230713,131900,94869710,902,902,902,902,0
|
|
20230713,131800,94869710,902,902,902,902,0
|
|
20230713,131700,94869710,902,902,902,902,0
|
|
20230713,131600,94869710,902,902,902,902,1
|
|
20230713,131500,94868808,901,901,901,901,1
|
|
20230713,131400,94867907,900,899,900,899,2
|
|
20230713,131300,94866108,899,899,899,899,0
|
|
20230713,131200,94866108,899,899,899,899,0
|
|
20230713,131100,94866108,899,899,899,899,0
|
|
20230713,131000,94866108,899,899,899,899,0
|
|
20230713,130900,94866108,899,899,899,899,4
|
|
20230713,130800,94862512,898,898,898,898,0
|
|
20230713,130700,94862512,898,898,898,898,0
|
|
20230713,130600,94862512,898,898,898,898,0
|
|
20230713,130500,94862512,898,898,898,898,0
|
|
20230713,130400,94862512,898,900,900,898,20
|
|
20230713,130300,94844544,905,905,905,905,0
|
|
20230713,130200,94844544,905,905,905,905,0
|
|
20230713,130100,94844544,905,905,905,905,6
|
|
20230713,130000,94839114,906,906,906,906,0
|
|
20230713,125900,94839114,906,906,906,906,0
|
|
20230713,125800,94839114,906,906,906,906,0
|
|
20230713,125700,94839114,906,906,906,906,0
|
|
20230713,125600,94839114,906,906,906,906,0
|
|
20230713,125500,94839114,906,906,906,906,0
|
|
20230713,125400,94839114,906,906,906,906,0
|
|
20230713,125300,94839114,906,906,906,906,0
|
|
20230713,125200,94839114,906,903,906,903,3800
|
|
20230713,125100,91396637,906,906,906,906,0
|
|
20230713,125000,91396637,906,906,906,906,0
|
|
20230713,124900,91396637,906,906,906,906,0
|
|
20230713,124800,91396637,906,906,906,906,0
|
|
20230713,124700,91396637,906,906,906,906,0
|
|
20230713,124600,91396637,906,906,906,906,0
|
|
20230713,124500,91396637,906,906,906,906,0
|
|
20230713,124400,91396637,906,906,906,906,0
|
|
20230713,124300,91396637,906,906,906,906,0
|
|
20230713,124200,91396637,906,906,906,906,0
|
|
20230713,124100,91396637,906,906,906,906,0
|
|
20230713,124000,91396637,906,906,906,906,0
|
|
20230713,123900,91396637,906,906,906,906,0
|
|
20230713,123800,91396637,906,906,906,906,0
|
|
20230713,123700,91396637,906,906,906,906,0
|
|
20230713,123600,91396637,906,906,906,906,0
|
|
20230713,123500,91396637,906,906,906,906,0
|
|
20230713,123400,91396637,906,906,906,906,0
|
|
20230713,123300,91396637,906,899,906,899,846
|
|
20230713,123200,90631725,894,894,894,894,1
|
|
20230713,123100,90630831,892,892,892,892,0
|
|
20230713,123000,90630831,892,892,892,892,0
|
|
20230713,122900,90630831,892,903,906,892,3505
|
|
20230713,122800,87478301,899,899,899,899,0
|
|
20230713,122700,87478301,899,899,899,899,0
|
|
20230713,122600,87478301,899,899,899,899,0
|
|
20230713,122500,87478301,899,899,899,899,0
|
|
20230713,122400,87478301,899,899,899,899,0
|
|
20230713,122300,87478301,899,899,899,899,0
|
|
20230713,122200,87478301,899,899,899,899,0
|
|
20230713,122100,87478301,899,899,899,899,6
|
|
20230713,122000,87472907,897,897,897,897,0
|
|
20230713,121900,87472907,897,897,897,897,0
|
|
20230713,121800,87472907,897,896,897,895,1654
|
|
20230713,121700,85990529,896,895,896,895,114
|
|
20230713,121600,85888491,897,897,897,897,119
|
|
20230713,121500,85781748,897,897,897,897,6
|
|
20230713,121400,85776366,899,899,899,899,0
|
|
20230713,121300,85776366,899,899,899,899,178
|
|
20230713,121200,85616344,900,900,900,900,0
|
|
20230713,121100,85616344,900,900,900,900,0
|
|
20230713,121000,85616344,900,900,900,900,0
|
|
20230713,120900,85616344,900,900,900,900,0
|
|
20230713,120800,85616344,900,900,900,900,0
|
|
20230713,120700,85616344,900,900,900,900,0
|
|
20230713,120600,85616344,900,900,900,900,0
|
|
20230713,120500,85616344,900,900,900,900,1
|
|
20230713,120400,85615444,900,900,900,900,130
|
|
20230713,120300,85498444,900,900,900,900,2
|
|
20230713,120200,85496644,906,906,906,906,0
|
|
20230713,120100,85496644,906,906,906,906,0
|
|
20230713,120000,85496644,906,906,906,906,0
|
|
20230713,115900,85496644,906,906,906,906,0
|
|
20230713,115800,85496644,906,906,906,906,0
|
|
20230713,115700,85496644,906,906,906,906,0
|
|
20230713,115600,85496644,906,906,906,906,0
|
|
20230713,115500,85496644,906,906,906,906,0
|
|
20230713,115400,85496644,906,906,906,906,0
|
|
20230713,115300,85496644,906,906,906,906,0
|
|
20230713,115200,85496644,906,906,906,906,0
|
|
20230713,115100,85496644,906,906,906,906,0
|
|
20230713,115000,85496644,906,906,906,906,0
|
|
20230713,114900,85496644,906,906,906,906,0
|
|
20230713,114800,85496644,906,906,906,906,0
|
|
20230713,114700,85496644,906,906,906,906,0
|
|
20230713,114600,85496644,906,906,906,906,0
|
|
20230713,114500,85496644,906,906,906,906,0
|
|
20230713,114400,85496644,906,906,906,906,0
|
|
20230713,114300,85496644,906,906,906,906,0
|
|
20230713,114200,85496644,906,906,906,906,0
|
|
20230713,114100,85496644,906,906,906,906,0
|
|
20230713,114000,85496644,906,906,906,906,0
|
|
20230713,113900,85496644,906,906,906,906,0
|
|
20230713,113800,85496644,906,906,906,906,0
|
|
20230713,113700,85496644,906,906,906,906,0
|
|
20230713,113600,85496644,906,906,906,906,0
|
|
20230713,113500,85496644,906,906,906,906,0
|
|
20230713,113400,85496644,906,906,906,906,17
|
|
20230713,113300,85481242,906,907,907,906,83
|
|
20230713,113200,85405966,907,905,907,904,565
|
|
20230713,113100,84894524,905,902,905,902,185
|
|
20230713,113000,84727264,907,898,907,898,3582
|
|
20230713,112900,81498323,899,899,899,899,0
|
|
20230713,112800,81498323,899,895,899,895,4513
|
|
20230713,112700,77443674,895,895,895,895,60
|
|
20230713,112600,77389974,895,894,895,894,352
|
|
20230713,112500,77075159,893,893,893,893,0
|
|
20230713,112400,77075159,893,893,893,893,0
|
|
20230713,112300,77075159,893,893,893,893,0
|
|
20230713,112200,77075159,893,893,893,893,0
|
|
20230713,112100,77075159,893,893,893,893,0
|
|
20230713,112000,77075159,893,893,893,893,8
|
|
20230713,111900,77068015,893,893,893,893,302
|
|
20230713,111800,76798329,893,893,893,893,11
|
|
20230713,111700,76788506,894,893,894,892,67
|
|
20230713,111600,76728618,893,890,893,890,244
|
|
20230713,111500,76511140,892,892,892,892,0
|
|
20230713,111400,76511140,892,892,892,892,0
|
|
20230713,111300,76511140,892,892,892,892,0
|
|
20230713,111200,76511140,892,892,892,892,0
|
|
20230713,111100,76511140,892,892,892,892,1
|
|
20230713,111000,76510248,893,893,893,893,0
|
|
20230713,110900,76510248,893,893,893,893,0
|
|
20230713,110800,76510248,893,893,893,893,25
|
|
20230713,110700,76487923,892,893,893,892,77
|
|
20230713,110600,76419235,893,889,893,889,3436
|
|
20230713,110500,73355057,889,889,889,889,295
|
|
20230713,110400,73092802,887,887,887,886,102
|
|
20230713,110300,73002330,886,886,886,886,122
|
|
20230713,110200,72894238,885,885,885,885,0
|
|
20230713,110100,72894238,885,885,885,885,0
|
|
20230713,110000,72894238,885,886,886,885,100
|
|
20230713,105900,72805688,886,886,886,886,2
|
|
20230713,105800,72803916,887,887,887,887,0
|
|
20230713,105700,72803916,887,887,887,887,0
|
|
20230713,105600,72803916,887,887,887,887,630
|
|
20230713,105500,72245106,887,883,887,883,305
|
|
20230713,105400,71975771,889,889,889,889,0
|
|
20230713,105300,71975771,889,885,889,883,7231
|
|
20230713,105200,65585038,882,890,890,882,700
|
|
20230713,105100,64963311,890,895,895,890,398
|
|
20230713,105000,64608990,895,895,895,895,0
|
|
20230713,104900,64608990,895,895,895,895,0
|
|
20230713,104800,64608990,895,895,895,895,0
|
|
20230713,104700,64608990,895,895,895,895,1
|
|
20230713,104600,64608095,893,893,893,893,35
|
|
20230713,104500,64576840,893,893,893,893,0
|
|
20230713,104400,64576840,893,893,893,893,0
|
|
20230713,104300,64576840,893,893,893,893,7
|
|
20230713,104200,64570589,897,893,897,891,7154
|
|
20230713,104100,58193281,891,898,898,891,3970
|
|
20230713,104000,54651294,900,900,900,900,0
|
|
20230713,103900,54651294,900,900,900,900,578
|
|
20230713,103800,54131094,900,900,900,900,0
|
|
20230713,103700,54131094,900,900,900,900,417
|
|
20230713,103600,53755794,900,900,900,900,0
|
|
20230713,103500,53755794,900,900,900,900,0
|
|
20230713,103400,53755794,900,900,900,900,100
|
|
20230713,103300,53665794,901,901,901,901,1
|
|
20230713,103200,53664893,900,900,900,900,0
|
|
20230713,103100,53664893,900,902,902,900,523
|
|
20230713,103000,53193770,902,902,902,902,0
|
|
20230713,102900,53193770,902,902,902,902,10
|
|
20230713,102800,53184750,904,904,904,904,0
|
|
20230713,102700,53184750,904,904,904,904,0
|
|
20230713,102600,53184750,904,904,904,904,0
|
|
20230713,102500,53184750,904,904,904,904,2
|
|
20230713,102400,53182942,901,901,901,901,0
|
|
20230713,102300,53182942,901,901,901,901,0
|
|
20230713,102200,53182942,901,901,901,901,0
|
|
20230713,102100,53182942,901,901,901,901,0
|
|
20230713,102000,53182942,901,901,901,901,3
|
|
20230713,101900,53180239,900,900,900,900,0
|
|
20230713,101800,53180239,900,900,900,900,0
|
|
20230713,101700,53180239,900,900,900,900,0
|
|
20230713,101600,53180239,900,901,901,900,9665
|
|
20230713,101500,44478139,900,903,903,900,1431
|
|
20230713,101400,43190084,905,905,905,905,0
|
|
20230713,101300,43190084,905,905,905,905,0
|
|
20230713,101200,43190084,905,905,905,905,42
|
|
20230713,101100,43152074,904,904,904,904,55
|
|
20230713,101000,43102354,904,904,904,904,25
|
|
20230713,100900,43079754,902,902,902,902,0
|
|
20230713,100800,43079754,902,902,902,902,0
|
|
20230713,100700,43079754,902,902,902,902,3
|
|
20230713,100600,43077048,903,903,903,903,0
|
|
20230713,100500,43077048,903,903,903,903,0
|
|
20230713,100400,43077048,903,904,904,903,744
|
|
20230713,100300,42405215,904,905,905,904,1162
|
|
20230713,100200,41353606,907,907,907,905,789
|
|
20230713,100100,40638482,908,910,910,908,3691
|
|
20230713,100000,37286912,911,911,911,911,20
|
|
20230713,095900,37268692,911,911,911,911,0
|
|
20230713,095800,37268692,911,911,911,911,0
|
|
20230713,095700,37268692,911,911,911,911,0
|
|
20230713,095600,37268692,911,911,911,911,0
|
|
20230713,095500,37268692,911,911,911,911,0
|
|
20230713,095400,37268692,911,911,911,911,549
|
|
20230713,095300,36768553,911,911,911,911,0
|
|
20230713,095200,36768553,911,911,911,911,0
|
|
20230713,095100,36768553,911,911,911,911,0
|
|
20230713,095000,36768553,911,911,911,911,4
|
|
20230713,094900,36764909,911,911,911,911,0
|
|
20230713,094800,36764909,911,911,911,911,55
|
|
20230713,094700,36714804,911,911,911,911,0
|
|
20230713,094600,36714804,911,911,911,911,81
|
|
20230713,094500,36641013,907,907,907,907,0
|
|
20230713,094400,36641013,907,907,907,907,78
|
|
20230713,094300,36570267,908,908,908,908,1
|
|
20230713,094200,36569359,908,908,908,908,0
|
|
20230713,094100,36569359,908,908,908,908,1
|
|
20230713,094000,36568451,908,912,912,908,7207
|
|
20230713,093900,30012595,914,914,914,914,0
|
|
20230713,093800,30012595,914,914,914,914,0
|
|
20230713,093700,30012595,914,913,914,912,353
|
|
20230713,093600,29690306,915,914,915,914,13
|
|
20230713,093500,29678422,915,916,916,915,2800
|
|
20230713,093400,27116322,919,919,919,919,30
|
|
20230713,093300,27088752,916,919,919,916,4
|
|
20230713,093200,27085082,919,922,922,919,1735
|
|
20230713,093100,25490601,923,922,923,922,3
|
|
20230713,093000,25487833,922,923,923,922,49
|
|
20230713,092900,25442640,920,920,920,920,0
|
|
20230713,092800,25442640,920,920,920,920,5000
|
|
20230713,092700,20842640,926,920,927,917,69
|
|
20230713,092600,20779182,920,923,923,920,1700
|
|
20230713,092500,19215155,929,929,929,929,1
|
|
20230713,092400,19214226,930,930,933,930,4473
|
|
20230713,092300,15053950,929,927,929,926,2218
|
|
20230713,092200,12997887,927,924,927,924,17
|
|
20230713,092100,12982131,923,922,923,922,1312
|
|
20230713,092000,11771392,922,922,922,922,0
|
|
20230713,091900,11771392,922,922,922,922,0
|
|
20230713,091800,11771392,922,922,922,922,9
|
|
20230713,091700,11763094,917,917,917,917,410
|
|
20230713,091600,11387124,917,922,923,917,4589
|
|
20230713,091500,7169188,921,918,921,918,1667
|
|
20230713,091400,5636912,918,918,918,918,314
|
|
20230713,091300,5348660,919,919,919,919,0
|
|
20230713,091200,5348660,919,919,919,919,0
|
|
20230713,091100,5348660,919,919,919,919,1
|
|
20230713,091000,5347741,917,916,917,916,400
|
|
20230713,090900,4981141,915,915,915,915,0
|
|
20230713,090800,4981141,915,915,916,915,3476
|
|
20230713,090700,1800599,915,916,916,915,156
|
|
20230713,090600,1657854,921,921,921,921,0
|
|
20230713,090500,1657854,921,921,921,921,23
|
|
20230713,090400,1636671,922,922,922,922,0
|
|
20230713,090300,1636671,922,920,922,920,50
|
|
20230713,090200,1590625,922,922,922,922,0
|
|
20230713,090100,1590625,922,915,923,915,627
|
|
20230713,090000,1012517,913,913,913,913,1109
|