623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192000,71945321,890,890,890,890,9569
|
|
20230714,191900,71945321,890,890,890,890,0
|
|
20230714,191800,71945321,890,890,890,890,0
|
|
20230714,191700,71945321,890,890,890,890,0
|
|
20230714,191600,71945321,890,890,890,890,0
|
|
20230714,191500,71945321,890,890,890,890,0
|
|
20230714,191400,71945321,890,890,890,890,0
|
|
20230714,191300,71945321,890,890,890,890,0
|
|
20230714,191200,71945321,890,890,890,890,0
|
|
20230714,191100,71945321,890,890,890,890,0
|
|
20230714,191000,71945321,890,890,890,890,0
|
|
20230714,190900,71945321,890,890,890,890,0
|
|
20230714,190800,71945321,890,890,890,890,0
|
|
20230714,190700,71945321,890,890,890,890,0
|
|
20230714,190600,71945321,890,890,890,890,0
|
|
20230714,190500,71945321,890,890,890,890,0
|
|
20230714,190400,71945321,890,890,890,890,0
|
|
20230714,190300,71945321,890,890,890,890,0
|
|
20230714,190200,71945321,890,890,890,890,0
|
|
20230714,190100,71945321,890,890,890,890,0
|
|
20230714,190000,71945321,890,890,890,890,0
|
|
20230714,185900,71945321,890,890,890,890,0
|
|
20230714,185800,71945321,890,890,890,890,0
|
|
20230714,185700,71945321,890,890,890,890,0
|
|
20230714,185600,71945321,890,890,890,890,0
|
|
20230714,185500,71945321,890,890,890,890,0
|
|
20230714,185400,71945321,890,890,890,890,0
|
|
20230714,185300,71945321,890,890,890,890,0
|
|
20230714,185200,71945321,890,890,890,890,0
|
|
20230714,185100,71945321,890,890,890,890,0
|
|
20230714,185000,71945321,890,890,890,890,9569
|
|
20230714,184900,71945321,890,890,890,890,0
|
|
20230714,184800,71945321,890,890,890,890,0
|
|
20230714,184700,71945321,890,890,890,890,0
|
|
20230714,184600,71945321,890,890,890,890,0
|
|
20230714,184500,71945321,890,890,890,890,0
|
|
20230714,184400,71945321,890,890,890,890,0
|
|
20230714,184300,71945321,890,890,890,890,0
|
|
20230714,184200,71945321,890,890,890,890,0
|
|
20230714,184100,71945321,890,890,890,890,0
|
|
20230714,184000,71945321,890,890,890,890,0
|
|
20230714,183900,71945321,890,890,890,890,0
|
|
20230714,183800,71945321,890,890,890,890,0
|
|
20230714,183700,71945321,890,890,890,890,0
|
|
20230714,183600,71945321,890,890,890,890,0
|
|
20230714,183500,71945321,890,890,890,890,0
|
|
20230714,183400,71945321,890,890,890,890,0
|
|
20230714,183300,71945321,890,890,890,890,0
|
|
20230714,183200,71945321,890,890,890,890,0
|
|
20230714,183100,71945321,890,890,890,890,0
|
|
20230714,183000,71945321,890,890,890,890,0
|
|
20230714,182900,71945321,890,890,890,890,0
|
|
20230714,182800,71945321,890,890,890,890,0
|
|
20230714,182700,71945321,890,890,890,890,0
|
|
20230714,182600,71945321,890,890,890,890,0
|
|
20230714,182500,71945321,890,890,890,890,0
|
|
20230714,182400,71945321,890,890,890,890,0
|
|
20230714,182300,71945321,890,890,890,890,0
|
|
20230714,182200,71945321,890,890,890,890,0
|
|
20230714,182100,71945321,890,890,890,890,0
|
|
20230714,182000,71945321,890,890,890,890,9569
|
|
20230714,181900,71945321,890,890,890,890,0
|
|
20230714,181800,71945321,890,890,890,890,0
|
|
20230714,181700,71945321,890,890,890,890,0
|
|
20230714,181600,71945321,890,890,890,890,0
|
|
20230714,181500,71945321,890,890,890,890,0
|
|
20230714,181400,71945321,890,890,890,890,0
|
|
20230714,181300,71945321,890,890,890,890,0
|
|
20230714,181200,71945321,890,890,890,890,0
|
|
20230714,181100,71945321,890,890,890,890,0
|
|
20230714,181000,71945321,890,890,890,890,0
|
|
20230714,180900,71945321,890,890,890,890,0
|
|
20230714,180800,71945321,890,890,890,890,0
|
|
20230714,180700,71945321,890,890,890,890,0
|
|
20230714,180600,71945321,890,890,890,890,0
|
|
20230714,180500,71945321,890,890,890,890,0
|
|
20230714,180400,71945321,890,890,890,890,0
|
|
20230714,180300,71945321,890,890,890,890,0
|
|
20230714,180200,71945321,890,890,890,890,0
|
|
20230714,180100,71945321,890,890,890,890,0
|
|
20230714,180000,71945321,890,890,890,890,0
|
|
20230714,175900,71945321,890,890,890,890,0
|
|
20230714,175800,71945321,890,890,890,890,0
|
|
20230714,175700,71945321,890,890,890,890,0
|
|
20230714,175600,71945321,890,890,890,890,0
|
|
20230714,175500,71945321,890,890,890,890,0
|
|
20230714,175400,71945321,890,890,890,890,0
|
|
20230714,175300,71945321,890,890,890,890,0
|
|
20230714,175200,71945321,890,890,890,890,0
|
|
20230714,175100,71945321,890,890,890,890,0
|
|
20230714,175000,71945321,890,890,890,890,9569
|
|
20230714,174900,71945321,890,890,890,890,0
|
|
20230714,174800,71945321,890,890,890,890,0
|
|
20230714,174700,71945321,890,890,890,890,0
|
|
20230714,174600,71945321,890,890,890,890,0
|
|
20230714,174500,71945321,890,890,890,890,0
|
|
20230714,174400,71945321,890,890,890,890,0
|
|
20230714,174300,71945321,890,890,890,890,0
|
|
20230714,174200,71945321,890,890,890,890,0
|
|
20230714,174100,71945321,890,890,890,890,0
|
|
20230714,174000,71945321,890,890,890,890,0
|
|
20230714,173900,71945321,890,890,890,890,0
|
|
20230714,173800,71945321,890,890,890,890,0
|
|
20230714,173700,71945321,890,890,890,890,0
|
|
20230714,173600,71945321,890,890,890,890,0
|
|
20230714,173500,71945321,890,890,890,890,0
|
|
20230714,173400,71945321,890,890,890,890,0
|
|
20230714,173300,71945321,890,890,890,890,0
|
|
20230714,173200,71945321,890,890,890,890,0
|
|
20230714,173100,71945321,890,890,890,890,0
|
|
20230714,173000,71945321,890,890,890,890,0
|
|
20230714,172900,71945321,890,890,890,890,0
|
|
20230714,172800,71945321,890,890,890,890,0
|
|
20230714,172700,71945321,890,890,890,890,0
|
|
20230714,172600,71945321,890,890,890,890,0
|
|
20230714,172500,71945321,890,890,890,890,0
|
|
20230714,172400,71945321,890,890,890,890,0
|
|
20230714,172300,71945321,890,890,890,890,0
|
|
20230714,172200,71945321,890,890,890,890,0
|
|
20230714,172100,71945321,890,890,890,890,0
|
|
20230714,172000,71945321,890,890,890,890,9569
|
|
20230714,171900,71945321,890,890,890,890,0
|
|
20230714,171800,71945321,890,890,890,890,0
|
|
20230714,171700,71945321,890,890,890,890,0
|
|
20230714,171600,71945321,890,890,890,890,0
|
|
20230714,171500,71945321,890,890,890,890,0
|
|
20230714,171400,71945321,890,890,890,890,0
|
|
20230714,171300,71945321,890,890,890,890,0
|
|
20230714,171200,71945321,890,890,890,890,0
|
|
20230714,171100,71945321,890,890,890,890,0
|
|
20230714,171000,71945321,890,890,890,890,0
|
|
20230714,170900,71945321,890,890,890,890,0
|
|
20230714,170800,71945321,890,890,890,890,0
|
|
20230714,170700,71945321,890,890,890,890,0
|
|
20230714,170600,71945321,890,890,890,890,0
|
|
20230714,170500,71945321,890,890,890,890,0
|
|
20230714,170400,71945321,890,890,890,890,0
|
|
20230714,170300,71945321,890,890,890,890,0
|
|
20230714,170200,71945321,890,890,890,890,0
|
|
20230714,170100,71945321,890,890,890,890,0
|
|
20230714,170000,71945321,890,890,890,890,0
|
|
20230714,165900,71945321,890,890,890,890,0
|
|
20230714,165800,71945321,890,890,890,890,0
|
|
20230714,165700,71945321,890,890,890,890,0
|
|
20230714,165600,71945321,890,890,890,890,0
|
|
20230714,165500,71945321,890,890,890,890,0
|
|
20230714,165400,71945321,890,890,890,890,0
|
|
20230714,165300,71945321,890,890,890,890,0
|
|
20230714,165200,71945321,890,890,890,890,0
|
|
20230714,165100,71945321,890,890,890,890,0
|
|
20230714,165000,71945321,890,890,890,890,9569
|
|
20230714,164900,71945321,890,890,890,890,0
|
|
20230714,164800,71945321,890,890,890,890,0
|
|
20230714,164700,71945321,890,890,890,890,0
|
|
20230714,164600,71945321,890,890,890,890,0
|
|
20230714,164500,71945321,890,890,890,890,0
|
|
20230714,164400,71945321,890,890,890,890,0
|
|
20230714,164300,71945321,890,890,890,890,0
|
|
20230714,164200,71945321,890,890,890,890,0
|
|
20230714,164100,71945321,890,890,890,890,0
|
|
20230714,164000,71945321,890,890,890,890,0
|
|
20230714,163900,71945321,890,890,890,890,0
|
|
20230714,163800,71945321,890,890,890,890,0
|
|
20230714,163700,71945321,890,890,890,890,0
|
|
20230714,163600,71945321,890,890,890,890,0
|
|
20230714,163500,71945321,890,890,890,890,0
|
|
20230714,163400,71945321,890,890,890,890,0
|
|
20230714,163300,71945321,890,890,890,890,0
|
|
20230714,163200,71945321,890,890,890,890,0
|
|
20230714,163100,71945321,890,890,890,890,0
|
|
20230714,163000,71945321,890,890,890,890,0
|
|
20230714,162900,71945321,890,890,890,890,0
|
|
20230714,162800,71945321,890,890,890,890,0
|
|
20230714,162700,71945321,890,890,890,890,0
|
|
20230714,162600,71945321,890,890,890,890,0
|
|
20230714,162500,71945321,890,890,890,890,0
|
|
20230714,162400,71945321,890,890,890,890,0
|
|
20230714,162300,71945321,890,890,890,890,0
|
|
20230714,162200,71945321,890,890,890,890,0
|
|
20230714,162100,71945321,890,890,890,890,0
|
|
20230714,162000,71945321,890,890,890,890,9569
|
|
20230714,161900,71945321,890,890,890,890,0
|
|
20230714,161800,71945321,890,890,890,890,0
|
|
20230714,161700,71945321,890,890,890,890,0
|
|
20230714,161600,71945321,890,890,890,890,0
|
|
20230714,161500,71945321,890,890,890,890,0
|
|
20230714,161400,71945321,890,890,890,890,0
|
|
20230714,161300,71945321,890,890,890,890,0
|
|
20230714,161200,71945321,890,890,890,890,0
|
|
20230714,161100,71945321,890,890,890,890,0
|
|
20230714,161000,71945321,890,890,890,890,0
|
|
20230714,160900,71945321,890,890,890,890,0
|
|
20230714,160800,71945321,890,890,890,890,0
|
|
20230714,160700,71945321,890,890,890,890,0
|
|
20230714,160600,71945321,890,890,890,890,0
|
|
20230714,160500,71945321,890,890,890,890,0
|
|
20230714,160400,71945321,890,890,890,890,0
|
|
20230714,160300,71945321,890,890,890,890,0
|
|
20230714,160200,71945321,890,890,890,890,0
|
|
20230714,160100,71945321,890,890,890,890,0
|
|
20230714,160000,71945321,890,890,890,890,0
|
|
20230714,155900,71945321,890,890,890,890,0
|
|
20230714,155800,71945321,890,890,890,890,0
|
|
20230714,155700,71945321,890,890,890,890,0
|
|
20230714,155600,71945321,890,890,890,890,0
|
|
20230714,155500,71945321,890,890,890,890,0
|
|
20230714,155400,71945321,890,890,890,890,0
|
|
20230714,155300,71945321,890,890,890,890,0
|
|
20230714,155200,71945321,890,890,890,890,0
|
|
20230714,155100,71945321,890,890,890,890,0
|
|
20230714,155000,71945321,890,890,890,890,9569
|
|
20230714,154900,71945321,890,890,890,890,0
|
|
20230714,154800,71945321,890,890,890,890,0
|
|
20230714,154700,71945321,890,890,890,890,0
|
|
20230714,154600,71945321,890,890,890,890,0
|
|
20230714,154500,71945321,890,890,890,890,0
|
|
20230714,154400,71945321,890,890,890,890,0
|
|
20230714,154300,71945321,890,890,890,890,0
|
|
20230714,154200,71945321,890,890,890,890,0
|
|
20230714,154100,71945321,890,890,890,890,0
|
|
20230714,154000,71945321,890,890,890,890,0
|
|
20230714,153900,71945321,890,890,890,890,0
|
|
20230714,153800,71945321,890,890,890,890,0
|
|
20230714,153700,71945321,890,890,890,890,0
|
|
20230714,153600,71945321,890,890,890,890,0
|
|
20230714,153500,71945321,890,890,890,890,0
|
|
20230714,153400,71945321,890,890,890,890,0
|
|
20230714,153300,71945321,890,890,890,890,0
|
|
20230714,153200,71945321,890,890,890,890,0
|
|
20230714,153100,71945321,890,890,890,890,0
|
|
20230714,153000,71945321,890,890,890,890,9569
|
|
20230714,152900,63428911,897,897,897,897,0
|
|
20230714,152800,63428911,897,897,897,897,0
|
|
20230714,152700,63428911,897,897,897,897,0
|
|
20230714,152600,63428911,897,897,897,897,0
|
|
20230714,152500,63428911,897,897,897,897,0
|
|
20230714,152400,63428911,897,897,897,897,0
|
|
20230714,152300,63428911,897,897,897,897,0
|
|
20230714,152200,63428911,897,897,897,897,0
|
|
20230714,152100,63428911,897,897,897,897,0
|
|
20230714,152000,63428911,897,897,897,897,0
|
|
20230714,151900,63428911,897,897,897,897,0
|
|
20230714,151800,63428911,897,899,899,897,100
|
|
20230714,151700,63339203,897,897,897,897,24
|
|
20230714,151600,63317675,900,898,900,897,2685
|
|
20230714,151500,60903102,898,898,898,898,1099
|
|
20230714,151400,59916200,899,899,899,899,0
|
|
20230714,151300,59916200,899,899,899,899,0
|
|
20230714,151200,59916200,899,899,899,899,2
|
|
20230714,151100,59914402,898,898,898,898,0
|
|
20230714,151000,59914402,898,898,898,898,4
|
|
20230714,150900,59910810,899,898,899,898,45
|
|
20230714,150800,59870378,898,898,898,898,87
|
|
20230714,150700,59792252,899,899,899,899,556
|
|
20230714,150600,59292408,899,899,899,899,0
|
|
20230714,150500,59292408,899,899,899,899,200
|
|
20230714,150400,59112608,900,902,902,900,8713
|
|
20230714,150300,51267245,900,904,904,900,10000
|
|
20230714,150200,42261551,915,903,915,903,800
|
|
20230714,150100,41533063,900,900,900,900,0
|
|
20230714,150000,41533063,900,900,900,900,0
|
|
20230714,145900,41533063,900,900,900,900,0
|
|
20230714,145800,41533063,900,900,900,900,0
|
|
20230714,145700,41533063,900,900,900,900,0
|
|
20230714,145600,41533063,900,900,900,900,0
|
|
20230714,145500,41533063,900,899,900,899,274
|
|
20230714,145400,41286540,900,900,900,900,0
|
|
20230714,145300,41286540,900,900,900,900,0
|
|
20230714,145200,41286540,900,900,900,900,0
|
|
20230714,145100,41286540,900,900,900,900,0
|
|
20230714,145000,41286540,900,900,900,900,84
|
|
20230714,144900,41210940,900,899,900,899,2016
|
|
20230714,144800,39396616,900,900,900,900,0
|
|
20230714,144700,39396616,900,900,900,900,1060
|
|
20230714,144600,38442616,900,900,900,900,0
|
|
20230714,144500,38442616,900,900,900,900,1
|
|
20230714,144400,38441716,904,904,904,904,898
|
|
20230714,144300,37629924,900,899,900,899,685
|
|
20230714,144200,37013436,898,898,898,898,12
|
|
20230714,144100,37002660,898,898,898,898,0
|
|
20230714,144000,37002660,898,898,898,898,12
|
|
20230714,143900,36991884,897,897,897,897,0
|
|
20230714,143800,36991884,897,897,897,897,246
|
|
20230714,143700,36771222,899,899,899,899,0
|
|
20230714,143600,36771222,899,899,899,899,0
|
|
20230714,143500,36771222,899,899,899,899,0
|
|
20230714,143400,36771222,899,899,899,899,0
|
|
20230714,143300,36771222,899,899,899,899,36
|
|
20230714,143200,36738858,901,901,901,901,0
|
|
20230714,143100,36738858,901,901,901,901,0
|
|
20230714,143000,36738858,901,901,901,901,0
|
|
20230714,142900,36738858,901,901,901,901,0
|
|
20230714,142800,36738858,901,901,901,901,0
|
|
20230714,142700,36738858,901,901,901,901,0
|
|
20230714,142600,36738858,901,901,901,901,0
|
|
20230714,142500,36738858,901,901,901,901,0
|
|
20230714,142400,36738858,901,901,901,901,0
|
|
20230714,142300,36738858,901,901,901,901,0
|
|
20230714,142200,36738858,901,901,901,901,0
|
|
20230714,142100,36738858,901,901,901,901,0
|
|
20230714,142000,36738858,901,901,901,901,0
|
|
20230714,141900,36738858,901,901,901,901,0
|
|
20230714,141800,36738858,901,901,901,901,0
|
|
20230714,141700,36738858,901,901,901,901,0
|
|
20230714,141600,36738858,901,901,901,901,0
|
|
20230714,141500,36738858,901,902,902,901,1327
|
|
20230714,141400,35543222,901,901,901,901,0
|
|
20230714,141300,35543222,901,901,901,901,0
|
|
20230714,141200,35543222,901,901,901,901,0
|
|
20230714,141100,35543222,901,901,901,901,0
|
|
20230714,141000,35543222,901,901,901,901,9
|
|
20230714,140900,35535113,901,901,901,901,14
|
|
20230714,140800,35522499,901,901,901,901,0
|
|
20230714,140700,35522499,901,901,901,901,0
|
|
20230714,140600,35522499,901,901,901,900,380
|
|
20230714,140500,35180129,901,901,901,901,0
|
|
20230714,140400,35180129,901,901,901,901,0
|
|
20230714,140300,35180129,901,901,901,901,0
|
|
20230714,140200,35180129,901,901,901,901,1
|
|
20230714,140100,35179228,901,901,901,901,0
|
|
20230714,140000,35179228,901,901,901,901,1
|
|
20230714,135900,35178327,904,904,904,904,0
|
|
20230714,135800,35178327,904,904,904,904,0
|
|
20230714,135700,35178327,904,904,904,904,0
|
|
20230714,135600,35178327,904,903,904,903,488
|
|
20230714,135500,34737235,904,904,904,904,0
|
|
20230714,135400,34737235,904,904,904,904,6
|
|
20230714,135300,34731811,897,897,897,897,0
|
|
20230714,135200,34731811,897,900,900,897,726
|
|
20230714,135100,34079936,910,910,910,910,0
|
|
20230714,135000,34079936,910,902,910,902,495
|
|
20230714,134900,33630127,899,899,899,899,0
|
|
20230714,134800,33630127,899,899,899,899,0
|
|
20230714,134700,33630127,899,899,899,899,40
|
|
20230714,134600,33594167,899,899,899,899,0
|
|
20230714,134500,33594167,899,899,899,899,0
|
|
20230714,134400,33594167,899,899,899,899,3
|
|
20230714,134300,33591470,898,898,898,898,0
|
|
20230714,134200,33591470,898,898,898,898,0
|
|
20230714,134100,33591470,898,898,898,898,0
|
|
20230714,134000,33591470,898,898,898,898,0
|
|
20230714,133900,33591470,898,898,898,898,0
|
|
20230714,133800,33591470,898,898,898,898,0
|
|
20230714,133700,33591470,898,898,898,898,0
|
|
20230714,133600,33591470,898,898,898,898,0
|
|
20230714,133500,33591470,898,898,898,898,6
|
|
20230714,133400,33586082,898,898,898,898,11
|
|
20230714,133300,33576204,898,901,901,898,163
|
|
20230714,133200,33429669,899,899,899,899,0
|
|
20230714,133100,33429669,899,899,899,899,0
|
|
20230714,133000,33429669,899,899,899,899,0
|
|
20230714,132900,33429669,899,899,899,899,0
|
|
20230714,132800,33429669,899,899,899,899,0
|
|
20230714,132700,33429669,899,899,899,899,0
|
|
20230714,132600,33429669,899,899,899,899,0
|
|
20230714,132500,33429669,899,900,900,899,11
|
|
20230714,132400,33419779,899,900,900,899,66
|
|
20230714,132300,33360444,899,899,899,899,0
|
|
20230714,132200,33360444,899,899,899,899,1
|
|
20230714,132100,33359545,907,907,907,907,0
|
|
20230714,132000,33359545,907,907,907,907,0
|
|
20230714,131900,33359545,907,907,907,907,0
|
|
20230714,131800,33359545,907,907,907,907,0
|
|
20230714,131700,33359545,907,907,907,907,0
|
|
20230714,131600,33359545,907,907,907,907,0
|
|
20230714,131500,33359545,907,907,907,907,0
|
|
20230714,131400,33359545,907,907,907,907,10
|
|
20230714,131300,33350475,909,909,909,909,0
|
|
20230714,131200,33350475,909,909,909,909,0
|
|
20230714,131100,33350475,909,909,909,909,0
|
|
20230714,131000,33350475,909,909,909,909,0
|
|
20230714,130900,33350475,909,909,909,909,0
|
|
20230714,130800,33350475,909,909,909,909,0
|
|
20230714,130700,33350475,909,909,909,909,0
|
|
20230714,130600,33350475,909,909,909,909,0
|
|
20230714,130500,33350475,909,909,909,909,2
|
|
20230714,130400,33348657,909,909,909,909,0
|
|
20230714,130300,33348657,909,909,909,909,0
|
|
20230714,130200,33348657,909,909,909,909,0
|
|
20230714,130100,33348657,909,909,909,909,0
|
|
20230714,130000,33348657,909,909,909,909,1
|
|
20230714,125900,33347748,913,913,913,913,0
|
|
20230714,125800,33347748,913,913,913,913,0
|
|
20230714,125700,33347748,913,913,913,913,0
|
|
20230714,125600,33347748,913,913,913,913,0
|
|
20230714,125500,33347748,913,913,913,913,0
|
|
20230714,125400,33347748,913,913,913,913,0
|
|
20230714,125300,33347748,913,913,913,913,0
|
|
20230714,125200,33347748,913,913,913,913,0
|
|
20230714,125100,33347748,913,913,913,913,0
|
|
20230714,125000,33347748,913,915,915,913,100
|
|
20230714,124900,33256388,920,920,920,920,0
|
|
20230714,124800,33256388,920,899,920,899,2800
|
|
20230714,124700,30706528,897,897,897,897,0
|
|
20230714,124600,30706528,897,897,897,897,230
|
|
20230714,124500,30500218,897,897,897,897,0
|
|
20230714,124400,30500218,897,897,897,897,0
|
|
20230714,124300,30500218,897,897,897,897,0
|
|
20230714,124200,30500218,897,897,897,897,0
|
|
20230714,124100,30500218,897,897,897,897,0
|
|
20230714,124000,30500218,897,897,897,897,0
|
|
20230714,123900,30500218,897,897,897,897,0
|
|
20230714,123800,30500218,897,897,897,897,0
|
|
20230714,123700,30500218,897,897,897,897,0
|
|
20230714,123600,30500218,897,897,897,897,0
|
|
20230714,123500,30500218,897,897,897,897,0
|
|
20230714,123400,30500218,897,897,897,897,0
|
|
20230714,123300,30500218,897,897,897,897,0
|
|
20230714,123200,30500218,897,897,897,897,0
|
|
20230714,123100,30500218,897,897,897,897,0
|
|
20230714,123000,30500218,897,897,897,897,0
|
|
20230714,122900,30500218,897,897,897,897,0
|
|
20230714,122800,30500218,897,897,897,897,0
|
|
20230714,122700,30500218,897,897,897,897,0
|
|
20230714,122600,30500218,897,897,897,897,0
|
|
20230714,122500,30500218,897,897,897,897,0
|
|
20230714,122400,30500218,897,897,897,897,0
|
|
20230714,122300,30500218,897,897,897,897,0
|
|
20230714,122200,30500218,897,897,897,897,0
|
|
20230714,122100,30500218,897,897,897,897,0
|
|
20230714,122000,30500218,897,897,897,897,0
|
|
20230714,121900,30500218,897,897,897,897,353
|
|
20230714,121800,30183577,897,897,897,897,0
|
|
20230714,121700,30183577,897,897,897,897,0
|
|
20230714,121600,30183577,897,897,897,897,0
|
|
20230714,121500,30183577,897,897,897,897,0
|
|
20230714,121400,30183577,897,897,897,897,0
|
|
20230714,121300,30183577,897,897,897,897,0
|
|
20230714,121200,30183577,897,897,897,897,0
|
|
20230714,121100,30183577,897,897,897,897,0
|
|
20230714,121000,30183577,897,897,897,897,0
|
|
20230714,120900,30183577,897,897,897,897,0
|
|
20230714,120800,30183577,897,897,897,897,0
|
|
20230714,120700,30183577,897,897,897,897,241
|
|
20230714,120600,29967400,897,897,897,897,0
|
|
20230714,120500,29967400,897,897,897,897,0
|
|
20230714,120400,29967400,897,897,897,897,0
|
|
20230714,120300,29967400,897,897,897,897,0
|
|
20230714,120200,29967400,897,897,897,897,0
|
|
20230714,120100,29967400,897,897,897,897,0
|
|
20230714,120000,29967400,897,897,897,897,132
|
|
20230714,115900,29848996,897,897,897,897,19
|
|
20230714,115800,29831953,897,898,898,897,501
|
|
20230714,115700,29382073,898,898,898,898,38
|
|
20230714,115600,29347949,898,898,898,898,2
|
|
20230714,115500,29346153,897,897,897,897,0
|
|
20230714,115400,29346153,897,897,897,897,0
|
|
20230714,115300,29346153,897,897,897,897,0
|
|
20230714,115200,29346153,897,897,897,897,0
|
|
20230714,115100,29346153,897,897,897,897,2265
|
|
20230714,115000,27314448,897,897,897,897,0
|
|
20230714,114900,27314448,897,897,897,897,0
|
|
20230714,114800,27314448,897,897,897,897,0
|
|
20230714,114700,27314448,897,897,897,897,0
|
|
20230714,114600,27314448,897,897,897,897,0
|
|
20230714,114500,27314448,897,897,897,897,0
|
|
20230714,114400,27314448,897,897,897,897,0
|
|
20230714,114300,27314448,897,897,897,897,0
|
|
20230714,114200,27314448,897,897,897,897,0
|
|
20230714,114100,27314448,897,897,897,897,0
|
|
20230714,114000,27314448,897,897,897,897,0
|
|
20230714,113900,27314448,897,897,897,897,0
|
|
20230714,113800,27314448,897,897,897,897,0
|
|
20230714,113700,27314448,897,897,897,897,0
|
|
20230714,113600,27314448,897,897,897,897,0
|
|
20230714,113500,27314448,897,897,897,897,0
|
|
20230714,113400,27314448,897,897,897,897,0
|
|
20230714,113300,27314448,897,909,909,897,1311
|
|
20230714,113200,26135447,909,909,909,909,0
|
|
20230714,113100,26135447,909,909,909,909,0
|
|
20230714,113000,26135447,909,909,909,909,0
|
|
20230714,112900,26135447,909,909,909,909,0
|
|
20230714,112800,26135447,909,909,909,909,0
|
|
20230714,112700,26135447,909,909,909,909,0
|
|
20230714,112600,26135447,909,909,909,909,6
|
|
20230714,112500,26129993,909,901,909,901,290
|
|
20230714,112400,25867623,900,900,900,900,0
|
|
20230714,112300,25867623,900,900,900,900,0
|
|
20230714,112200,25867623,900,900,900,900,0
|
|
20230714,112100,25867623,900,900,900,900,0
|
|
20230714,112000,25867623,900,900,900,900,0
|
|
20230714,111900,25867623,900,900,900,900,0
|
|
20230714,111800,25867623,900,900,900,900,0
|
|
20230714,111700,25867623,900,900,900,900,0
|
|
20230714,111600,25867623,900,900,900,900,0
|
|
20230714,111500,25867623,900,900,900,900,0
|
|
20230714,111400,25867623,900,900,900,900,0
|
|
20230714,111300,25867623,900,900,900,900,0
|
|
20230714,111200,25867623,900,900,900,900,0
|
|
20230714,111100,25867623,900,900,900,900,31
|
|
20230714,111000,25839723,900,900,900,900,0
|
|
20230714,110900,25839723,900,900,900,900,1100
|
|
20230714,110800,24849723,900,901,901,900,3000
|
|
20230714,110700,22149193,901,901,901,901,0
|
|
20230714,110600,22149193,901,902,902,901,1170
|
|
20230714,110500,21094023,900,900,900,900,0
|
|
20230714,110400,21094023,900,900,900,900,0
|
|
20230714,110300,21094023,900,900,900,900,1
|
|
20230714,110200,21093123,901,903,903,901,1007
|
|
20230714,110100,20183816,913,913,913,913,0
|
|
20230714,110000,20183816,913,913,913,913,0
|
|
20230714,105900,20183816,913,913,913,913,0
|
|
20230714,105800,20183816,913,913,913,913,0
|
|
20230714,105700,20183816,913,913,913,913,0
|
|
20230714,105600,20183816,913,913,913,913,1008
|
|
20230714,105500,19263512,914,914,914,914,0
|
|
20230714,105400,19263512,914,914,914,914,0
|
|
20230714,105300,19263512,914,912,914,912,172
|
|
20230714,105200,19106321,912,905,912,905,838
|
|
20230714,105100,18342135,917,917,917,917,0
|
|
20230714,105000,18342135,917,905,917,905,636
|
|
20230714,104900,17761314,903,903,903,903,0
|
|
20230714,104800,17761314,903,903,903,903,0
|
|
20230714,104700,17761314,903,903,903,903,0
|
|
20230714,104600,17761314,903,903,903,903,0
|
|
20230714,104500,17761314,903,903,903,903,0
|
|
20230714,104400,17761314,903,903,903,903,0
|
|
20230714,104300,17761314,903,903,903,903,0
|
|
20230714,104200,17761314,903,903,903,903,1
|
|
20230714,104100,17760411,897,897,897,897,0
|
|
20230714,104000,17760411,897,897,897,897,0
|
|
20230714,103900,17760411,897,897,897,897,0
|
|
20230714,103800,17760411,897,897,897,897,22
|
|
20230714,103700,17740677,897,897,897,897,0
|
|
20230714,103600,17740677,897,897,897,897,0
|
|
20230714,103500,17740677,897,897,897,897,0
|
|
20230714,103400,17740677,897,897,897,897,0
|
|
20230714,103300,17740677,897,897,897,897,11
|
|
20230714,103200,17730810,897,897,897,897,0
|
|
20230714,103100,17730810,897,897,897,897,0
|
|
20230714,103000,17730810,897,897,897,897,0
|
|
20230714,102900,17730810,897,897,897,897,0
|
|
20230714,102800,17730810,897,897,897,897,0
|
|
20230714,102700,17730810,897,897,897,897,0
|
|
20230714,102600,17730810,897,897,897,897,0
|
|
20230714,102500,17730810,897,897,897,897,0
|
|
20230714,102400,17730810,897,897,897,897,1000
|
|
20230714,102300,16833810,897,897,897,897,1
|
|
20230714,102200,16832913,897,897,897,897,0
|
|
20230714,102100,16832913,897,897,897,897,0
|
|
20230714,102000,16832913,897,897,897,897,0
|
|
20230714,101900,16832913,897,897,897,897,0
|
|
20230714,101800,16832913,897,897,897,897,0
|
|
20230714,101700,16832913,897,897,897,897,0
|
|
20230714,101600,16832913,897,897,897,897,0
|
|
20230714,101500,16832913,897,897,897,897,0
|
|
20230714,101400,16832913,897,897,897,897,0
|
|
20230714,101300,16832913,897,897,897,897,0
|
|
20230714,101200,16832913,897,897,897,897,1030
|
|
20230714,101100,15909003,897,897,897,897,0
|
|
20230714,101000,15909003,897,897,897,897,0
|
|
20230714,100900,15909003,897,897,897,897,0
|
|
20230714,100800,15909003,897,897,897,897,0
|
|
20230714,100700,15909003,897,897,897,897,0
|
|
20230714,100600,15909003,897,897,897,897,1
|
|
20230714,100500,15908106,897,897,897,897,0
|
|
20230714,100400,15908106,897,897,897,897,1
|
|
20230714,100300,15907209,897,897,897,897,11
|
|
20230714,100200,15897342,897,897,897,897,50
|
|
20230714,100100,15852492,897,900,900,897,786
|
|
20230714,100000,15146357,900,900,900,900,0
|
|
20230714,095900,15146357,900,903,903,900,3093
|
|
20230714,095800,12358270,903,903,903,903,0
|
|
20230714,095700,12358270,903,906,906,903,330
|
|
20230714,095600,12059888,906,906,906,906,122
|
|
20230714,095500,11949356,906,906,906,906,0
|
|
20230714,095400,11949356,906,906,906,906,25
|
|
20230714,095300,11926706,904,904,904,904,0
|
|
20230714,095200,11926706,904,904,904,904,114
|
|
20230714,095100,11823650,904,904,904,904,0
|
|
20230714,095000,11823650,904,904,904,904,0
|
|
20230714,094900,11823650,904,904,904,904,0
|
|
20230714,094800,11823650,904,904,904,904,0
|
|
20230714,094700,11823650,904,904,904,904,3
|
|
20230714,094600,11820938,904,904,904,904,204
|
|
20230714,094500,11636522,904,904,904,904,0
|
|
20230714,094400,11636522,904,904,904,904,0
|
|
20230714,094300,11636522,904,904,904,904,135
|
|
20230714,094200,11514482,904,904,904,904,0
|
|
20230714,094100,11514482,904,904,904,904,0
|
|
20230714,094000,11514482,904,904,904,904,0
|
|
20230714,093900,11514482,904,904,904,904,13
|
|
20230714,093800,11502730,912,912,912,912,0
|
|
20230714,093700,11502730,912,912,912,912,2
|
|
20230714,093600,11500906,910,910,910,910,15
|
|
20230714,093500,11487256,915,915,915,915,1
|
|
20230714,093400,11486341,915,915,915,915,0
|
|
20230714,093300,11486341,915,914,915,914,1634
|
|
20230714,093200,9991289,915,915,915,915,0
|
|
20230714,093100,9991289,915,916,916,915,104
|
|
20230714,093000,9896061,915,913,915,913,1253
|
|
20230714,092900,8749762,912,912,912,912,3861
|
|
20230714,092800,5228530,912,912,912,912,1140
|
|
20230714,092700,4188850,913,913,913,913,0
|
|
20230714,092600,4188850,913,913,913,913,1
|
|
20230714,092500,4187937,903,903,903,903,0
|
|
20230714,092400,4187937,903,910,910,903,1110
|
|
20230714,092300,3182590,910,910,915,910,24
|
|
20230714,092200,3160745,910,910,910,910,0
|
|
20230714,092100,3160745,910,910,910,910,14
|
|
20230714,092000,3148005,909,909,909,909,38
|
|
20230714,091900,3113463,908,908,908,908,512
|
|
20230714,091800,2648567,908,908,908,908,0
|
|
20230714,091700,2648567,908,908,908,908,0
|
|
20230714,091600,2648567,908,908,908,908,0
|
|
20230714,091500,2648567,908,908,908,908,0
|
|
20230714,091400,2648567,908,908,908,908,0
|
|
20230714,091300,2648567,908,908,908,908,32
|
|
20230714,091200,2619511,908,908,908,908,0
|
|
20230714,091100,2619511,908,908,908,908,1
|
|
20230714,091000,2618603,909,909,909,909,0
|
|
20230714,090900,2618603,909,909,909,909,501
|
|
20230714,090800,2163194,909,909,909,909,0
|
|
20230714,090700,2163194,909,909,909,909,0
|
|
20230714,090600,2163194,909,909,909,909,1
|
|
20230714,090500,2162285,910,910,910,910,0
|
|
20230714,090400,2162285,910,910,915,910,209
|
|
20230714,090300,1971985,910,910,910,910,1
|
|
20230714,090200,1971075,914,914,914,914,0
|
|
20230714,090100,1971075,914,915,915,914,1250
|
|
20230714,090000,828075,915,915,915,915,905
|