621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191800,217105773,948,948,948,948,1223
|
|
20230706,191700,217105773,948,948,948,948,0
|
|
20230706,191600,217105773,948,948,948,948,0
|
|
20230706,191500,217105773,948,948,948,948,0
|
|
20230706,191400,217105773,948,948,948,948,0
|
|
20230706,191300,217105773,948,948,948,948,0
|
|
20230706,191200,217105773,948,948,948,948,0
|
|
20230706,191100,217105773,948,948,948,948,0
|
|
20230706,191000,217105773,948,948,948,948,0
|
|
20230706,190900,217105773,948,948,948,948,0
|
|
20230706,190800,217105773,948,948,948,948,0
|
|
20230706,190700,217105773,948,948,948,948,0
|
|
20230706,190600,217105773,948,948,948,948,0
|
|
20230706,190500,217105773,948,948,948,948,0
|
|
20230706,190400,217105773,948,948,948,948,0
|
|
20230706,190300,217105773,948,948,948,948,0
|
|
20230706,190200,217105773,948,948,948,948,0
|
|
20230706,190100,217105773,948,948,948,948,0
|
|
20230706,190000,217105773,948,948,948,948,0
|
|
20230706,185900,217105773,948,948,948,948,0
|
|
20230706,185800,217105773,948,948,948,948,0
|
|
20230706,185700,217105773,948,948,948,948,0
|
|
20230706,185600,217105773,948,948,948,948,0
|
|
20230706,185500,217105773,948,948,948,948,0
|
|
20230706,185400,217105773,948,948,948,948,0
|
|
20230706,185300,217105773,948,948,948,948,0
|
|
20230706,185200,217105773,948,948,948,948,0
|
|
20230706,185100,217105773,948,948,948,948,0
|
|
20230706,185000,217105773,948,948,948,948,0
|
|
20230706,184900,217105773,948,948,948,948,0
|
|
20230706,184800,217105773,948,948,948,948,1223
|
|
20230706,184700,217105773,948,948,948,948,0
|
|
20230706,184600,217105773,948,948,948,948,0
|
|
20230706,184500,217105773,948,948,948,948,0
|
|
20230706,184400,217105773,948,948,948,948,0
|
|
20230706,184300,217105773,948,948,948,948,0
|
|
20230706,184200,217105773,948,948,948,948,0
|
|
20230706,184100,217105773,948,948,948,948,0
|
|
20230706,184000,217105773,948,948,948,948,0
|
|
20230706,183900,217105773,948,948,948,948,0
|
|
20230706,183800,217105773,948,948,948,948,0
|
|
20230706,183700,217105773,948,948,948,948,0
|
|
20230706,183600,217105773,948,948,948,948,0
|
|
20230706,183500,217105773,948,948,948,948,0
|
|
20230706,183400,217105773,948,948,948,948,0
|
|
20230706,183300,217105773,948,948,948,948,0
|
|
20230706,183200,217105773,948,948,948,948,0
|
|
20230706,183100,217105773,948,948,948,948,0
|
|
20230706,183000,217105773,948,948,948,948,0
|
|
20230706,182900,217105773,948,948,948,948,0
|
|
20230706,182800,217105773,948,948,948,948,0
|
|
20230706,182700,217105773,948,948,948,948,0
|
|
20230706,182600,217105773,948,948,948,948,0
|
|
20230706,182500,217105773,948,948,948,948,0
|
|
20230706,182400,217105773,948,948,948,948,0
|
|
20230706,182300,217105773,948,948,948,948,0
|
|
20230706,182200,217105773,948,948,948,948,0
|
|
20230706,182100,217105773,948,948,948,948,0
|
|
20230706,182000,217105773,948,948,948,948,0
|
|
20230706,181900,217105773,948,948,948,948,0
|
|
20230706,181800,217105773,948,948,948,948,1223
|
|
20230706,181700,217105773,948,948,948,948,0
|
|
20230706,181600,217105773,948,948,948,948,0
|
|
20230706,181500,217105773,948,948,948,948,0
|
|
20230706,181400,217105773,948,948,948,948,0
|
|
20230706,181300,217105773,948,948,948,948,0
|
|
20230706,181200,217105773,948,948,948,948,0
|
|
20230706,181100,217105773,948,948,948,948,0
|
|
20230706,181000,217105773,948,948,948,948,0
|
|
20230706,180900,217105773,948,948,948,948,0
|
|
20230706,180800,217105773,948,948,948,948,0
|
|
20230706,180700,217105773,948,948,948,948,0
|
|
20230706,180600,217105773,948,948,948,948,0
|
|
20230706,180500,217105773,948,948,948,948,0
|
|
20230706,180400,217105773,948,948,948,948,0
|
|
20230706,180300,217105773,948,948,948,948,0
|
|
20230706,180200,217105773,948,948,948,948,0
|
|
20230706,180100,217105773,948,948,948,948,0
|
|
20230706,180000,217105773,948,948,948,948,0
|
|
20230706,175900,217105773,948,948,948,948,0
|
|
20230706,175800,217105773,948,948,948,948,0
|
|
20230706,175700,217105773,948,948,948,948,0
|
|
20230706,175600,217105773,948,948,948,948,0
|
|
20230706,175500,217105773,948,948,948,948,0
|
|
20230706,175400,217105773,948,948,948,948,0
|
|
20230706,175300,217105773,948,948,948,948,0
|
|
20230706,175200,217105773,948,948,948,948,0
|
|
20230706,175100,217105773,948,948,948,948,0
|
|
20230706,175000,217105773,948,948,948,948,0
|
|
20230706,174900,217105773,948,948,948,948,0
|
|
20230706,174800,217105773,948,948,948,948,1223
|
|
20230706,174700,217105773,948,948,948,948,0
|
|
20230706,174600,217105773,948,948,948,948,0
|
|
20230706,174500,217105773,948,948,948,948,0
|
|
20230706,174400,217105773,948,948,948,948,0
|
|
20230706,174300,217105773,948,948,948,948,0
|
|
20230706,174200,217105773,948,948,948,948,0
|
|
20230706,174100,217105773,948,948,948,948,0
|
|
20230706,174000,217105773,948,948,948,948,0
|
|
20230706,173900,217105773,948,948,948,948,0
|
|
20230706,173800,217105773,948,948,948,948,0
|
|
20230706,173700,217105773,948,948,948,948,0
|
|
20230706,173600,217105773,948,948,948,948,0
|
|
20230706,173500,217105773,948,948,948,948,0
|
|
20230706,173400,217105773,948,948,948,948,0
|
|
20230706,173300,217105773,948,948,948,948,0
|
|
20230706,173200,217105773,948,948,948,948,0
|
|
20230706,173100,217105773,948,948,948,948,0
|
|
20230706,173000,217105773,948,948,948,948,0
|
|
20230706,172900,217105773,948,948,948,948,0
|
|
20230706,172800,217105773,948,948,948,948,0
|
|
20230706,172700,217105773,948,948,948,948,0
|
|
20230706,172600,217105773,948,948,948,948,0
|
|
20230706,172500,217105773,948,948,948,948,0
|
|
20230706,172400,217105773,948,948,948,948,0
|
|
20230706,172300,217105773,948,948,948,948,0
|
|
20230706,172200,217105773,948,948,948,948,0
|
|
20230706,172100,217105773,948,948,948,948,0
|
|
20230706,172000,217105773,948,948,948,948,0
|
|
20230706,171900,217105773,948,948,948,948,0
|
|
20230706,171800,217105773,948,948,948,948,1223
|
|
20230706,171700,217105773,948,948,948,948,0
|
|
20230706,171600,217105773,948,948,948,948,0
|
|
20230706,171500,217105773,948,948,948,948,0
|
|
20230706,171400,217105773,948,948,948,948,0
|
|
20230706,171300,217105773,948,948,948,948,0
|
|
20230706,171200,217105773,948,948,948,948,0
|
|
20230706,171100,217105773,948,948,948,948,0
|
|
20230706,171000,217105773,948,948,948,948,0
|
|
20230706,170900,217105773,948,948,948,948,0
|
|
20230706,170800,217105773,948,948,948,948,0
|
|
20230706,170700,217105773,948,948,948,948,0
|
|
20230706,170600,217105773,948,948,948,948,0
|
|
20230706,170500,217105773,948,948,948,948,0
|
|
20230706,170400,217105773,948,948,948,948,0
|
|
20230706,170300,217105773,948,948,948,948,0
|
|
20230706,170200,217105773,948,948,948,948,0
|
|
20230706,170100,217105773,948,948,948,948,0
|
|
20230706,170000,217105773,948,948,948,948,0
|
|
20230706,165900,217105773,948,948,948,948,0
|
|
20230706,165800,217105773,948,948,948,948,0
|
|
20230706,165700,217105773,948,948,948,948,0
|
|
20230706,165600,217105773,948,948,948,948,0
|
|
20230706,165500,217105773,948,948,948,948,0
|
|
20230706,165400,217105773,948,948,948,948,0
|
|
20230706,165300,217105773,948,948,948,948,0
|
|
20230706,165200,217105773,948,948,948,948,0
|
|
20230706,165100,217105773,948,948,948,948,0
|
|
20230706,165000,217105773,948,948,948,948,0
|
|
20230706,164900,217105773,948,948,948,948,0
|
|
20230706,164800,217105773,948,948,948,948,1223
|
|
20230706,164700,217105773,948,948,948,948,0
|
|
20230706,164600,217105773,948,948,948,948,0
|
|
20230706,164500,217105773,948,948,948,948,0
|
|
20230706,164400,217105773,948,948,948,948,0
|
|
20230706,164300,217105773,948,948,948,948,0
|
|
20230706,164200,217105773,948,948,948,948,0
|
|
20230706,164100,217105773,948,948,948,948,0
|
|
20230706,164000,217105773,948,948,948,948,0
|
|
20230706,163900,217105773,948,948,948,948,0
|
|
20230706,163800,217105773,948,948,948,948,0
|
|
20230706,163700,217105773,948,948,948,948,0
|
|
20230706,163600,217105773,948,948,948,948,0
|
|
20230706,163500,217105773,948,948,948,948,0
|
|
20230706,163400,217105773,948,948,948,948,0
|
|
20230706,163300,217105773,948,948,948,948,0
|
|
20230706,163200,217105773,948,948,948,948,0
|
|
20230706,163100,217105773,948,948,948,948,0
|
|
20230706,163000,217105773,948,948,948,948,0
|
|
20230706,162900,217105773,948,948,948,948,0
|
|
20230706,162800,217105773,948,948,948,948,0
|
|
20230706,162700,217105773,948,948,948,948,0
|
|
20230706,162600,217105773,948,948,948,948,0
|
|
20230706,162500,217105773,948,948,948,948,0
|
|
20230706,162400,217105773,948,948,948,948,0
|
|
20230706,162300,217105773,948,948,948,948,0
|
|
20230706,162200,217105773,948,948,948,948,0
|
|
20230706,162100,217105773,948,948,948,948,0
|
|
20230706,162000,217105773,948,948,948,948,0
|
|
20230706,161900,217105773,948,948,948,948,0
|
|
20230706,161800,217105773,948,948,948,948,1223
|
|
20230706,161700,217105773,948,948,948,948,0
|
|
20230706,161600,217105773,948,948,948,948,0
|
|
20230706,161500,217105773,948,948,948,948,0
|
|
20230706,161400,217105773,948,948,948,948,0
|
|
20230706,161300,217105773,948,948,948,948,0
|
|
20230706,161200,217105773,948,948,948,948,0
|
|
20230706,161100,217105773,948,948,948,948,0
|
|
20230706,161000,217105773,948,948,948,948,0
|
|
20230706,160900,217105773,948,948,948,948,0
|
|
20230706,160800,217105773,948,948,948,948,0
|
|
20230706,160700,217105773,948,948,948,948,0
|
|
20230706,160600,217105773,948,948,948,948,0
|
|
20230706,160500,217105773,948,948,948,948,0
|
|
20230706,160400,217105773,948,948,948,948,0
|
|
20230706,160300,217105773,948,948,948,948,0
|
|
20230706,160200,217105773,948,948,948,948,0
|
|
20230706,160100,217105773,948,948,948,948,0
|
|
20230706,160000,217105773,948,948,948,948,0
|
|
20230706,155900,217105773,948,948,948,948,0
|
|
20230706,155800,217105773,948,948,948,948,0
|
|
20230706,155700,217105773,948,948,948,948,0
|
|
20230706,155600,217105773,948,948,948,948,0
|
|
20230706,155500,217105773,948,948,948,948,0
|
|
20230706,155400,217105773,948,948,948,948,0
|
|
20230706,155300,217105773,948,948,948,948,0
|
|
20230706,155200,217105773,948,948,948,948,0
|
|
20230706,155100,217105773,948,948,948,948,0
|
|
20230706,155000,217105773,948,948,948,948,0
|
|
20230706,154900,217105773,948,948,948,948,0
|
|
20230706,154800,217105773,948,948,948,948,1223
|
|
20230706,154700,217105773,948,948,948,948,0
|
|
20230706,154600,217105773,948,948,948,948,0
|
|
20230706,154500,217105773,948,948,948,948,0
|
|
20230706,154400,217105773,948,948,948,948,0
|
|
20230706,154300,217105773,948,948,948,948,0
|
|
20230706,154200,217105773,948,948,948,948,0
|
|
20230706,154100,217105773,948,948,948,948,0
|
|
20230706,154000,217105773,948,948,948,948,0
|
|
20230706,153900,217105773,948,948,948,948,0
|
|
20230706,153800,217105773,948,948,948,948,0
|
|
20230706,153700,217105773,948,948,948,948,0
|
|
20230706,153600,217105773,948,948,948,948,0
|
|
20230706,153500,217105773,948,948,948,948,0
|
|
20230706,153400,217105773,948,948,948,948,0
|
|
20230706,153300,217105773,948,948,948,948,0
|
|
20230706,153200,217105773,948,948,948,948,0
|
|
20230706,153100,217105773,948,948,948,948,0
|
|
20230706,153000,217105773,948,948,948,948,1223
|
|
20230706,152900,215946369,949,949,949,949,0
|
|
20230706,152800,215946369,949,949,949,949,0
|
|
20230706,152700,215946369,949,949,949,949,0
|
|
20230706,152600,215946369,949,949,949,949,0
|
|
20230706,152500,215946369,949,949,949,949,0
|
|
20230706,152400,215946369,949,949,949,949,0
|
|
20230706,152300,215946369,949,949,949,949,0
|
|
20230706,152200,215946369,949,949,949,949,0
|
|
20230706,152100,215946369,949,949,949,949,0
|
|
20230706,152000,215946369,949,949,949,949,0
|
|
20230706,151900,215946369,949,948,949,948,146
|
|
20230706,151800,215807861,949,949,949,949,150
|
|
20230706,151700,215665511,949,948,949,948,146
|
|
20230706,151600,215526995,948,948,948,948,316
|
|
20230706,151500,215227427,948,948,948,948,2110
|
|
20230706,151400,213227147,948,949,949,948,143
|
|
20230706,151300,213091478,948,948,949,948,49
|
|
20230706,151200,213045016,949,948,949,948,375
|
|
20230706,151100,212689513,949,948,949,948,20
|
|
20230706,151000,212670551,949,949,949,949,924
|
|
20230706,150900,211793675,950,949,950,949,47
|
|
20230706,150800,211749063,949,950,950,949,50
|
|
20230706,150700,211701609,950,952,952,950,7173
|
|
20230706,150600,204880596,952,952,952,952,33
|
|
20230706,150500,204849180,952,952,952,952,40
|
|
20230706,150400,204811100,952,952,952,952,20
|
|
20230706,150300,204792060,952,952,952,952,501
|
|
20230706,150200,204315108,952,951,952,951,12
|
|
20230706,150100,204303694,952,952,952,952,0
|
|
20230706,150000,204303694,952,952,952,951,42
|
|
20230706,145900,204263747,952,952,952,952,40
|
|
20230706,145800,204225667,952,952,952,952,2
|
|
20230706,145700,204223763,951,951,951,951,1369
|
|
20230706,145600,202921844,951,951,951,951,0
|
|
20230706,145500,202921844,951,951,951,951,1
|
|
20230706,145400,202920893,952,952,952,952,0
|
|
20230706,145300,202920893,952,952,952,952,10
|
|
20230706,145200,202911373,951,951,951,951,62
|
|
20230706,145100,202852411,951,951,951,951,0
|
|
20230706,145000,202852411,951,951,951,951,40
|
|
20230706,144900,202814371,951,951,951,951,40
|
|
20230706,144800,202776331,950,950,950,950,3
|
|
20230706,144700,202773481,950,950,950,950,0
|
|
20230706,144600,202773481,950,951,951,950,103
|
|
20230706,144500,202675630,952,952,952,952,0
|
|
20230706,144400,202675630,952,952,952,952,0
|
|
20230706,144300,202675630,952,952,952,952,50
|
|
20230706,144200,202628030,952,952,952,952,0
|
|
20230706,144100,202628030,952,951,952,950,7
|
|
20230706,144000,202621375,952,950,952,950,1001
|
|
20230706,143900,201670423,950,950,950,950,1
|
|
20230706,143800,201669473,950,950,950,950,0
|
|
20230706,143700,201669473,950,951,952,950,8
|
|
20230706,143600,201661870,952,952,952,952,0
|
|
20230706,143500,201661870,952,949,952,948,133
|
|
20230706,143400,201535405,952,950,952,950,1052
|
|
20230706,143300,200534247,951,951,951,951,2
|
|
20230706,143200,200532345,951,951,951,951,1
|
|
20230706,143100,200531394,952,952,952,952,0
|
|
20230706,143000,200531394,952,950,952,949,3
|
|
20230706,142900,200528543,952,953,954,951,100
|
|
20230706,142800,200433343,954,953,954,953,244
|
|
20230706,142700,200200799,950,951,951,950,2
|
|
20230706,142600,200198898,950,951,951,950,19
|
|
20230706,142500,200180830,951,953,953,951,208
|
|
20230706,142400,199982617,953,952,953,947,5001
|
|
20230706,142300,195241507,952,952,952,952,1
|
|
20230706,142200,195240555,952,952,952,952,15
|
|
20230706,142100,195226275,952,953,953,951,19
|
|
20230706,142000,195208185,953,951,953,951,472
|
|
20230706,141900,194758371,953,952,953,952,222
|
|
20230706,141800,194546807,953,953,953,953,205
|
|
20230706,141700,194351442,953,952,953,952,22
|
|
20230706,141600,194330478,953,953,953,953,0
|
|
20230706,141500,194330478,953,953,953,953,0
|
|
20230706,141400,194330478,953,948,953,948,2
|
|
20230706,141300,194328577,953,949,953,949,2
|
|
20230706,141200,194326675,950,950,950,950,0
|
|
20230706,141100,194326675,950,950,950,950,0
|
|
20230706,141000,194326675,950,951,951,950,929
|
|
20230706,140900,193444024,951,951,951,951,0
|
|
20230706,140800,193444024,951,951,951,951,0
|
|
20230706,140700,193444024,951,951,951,951,0
|
|
20230706,140600,193444024,951,954,954,951,502
|
|
20230706,140500,192965122,954,954,954,954,135
|
|
20230706,140400,192836332,954,954,954,954,0
|
|
20230706,140300,192836332,954,954,954,954,0
|
|
20230706,140200,192836332,954,954,954,954,0
|
|
20230706,140100,192836332,954,954,954,954,18
|
|
20230706,140000,192819160,954,954,954,954,6
|
|
20230706,135900,192813436,954,949,954,949,303
|
|
20230706,135800,192525769,949,949,949,949,564
|
|
20230706,135700,191990533,949,949,949,949,2
|
|
20230706,135600,191988635,949,949,949,949,19
|
|
20230706,135500,191970604,948,948,948,948,0
|
|
20230706,135400,191970604,948,948,948,948,22
|
|
20230706,135300,191949748,948,948,948,947,71
|
|
20230706,135200,191882481,948,948,948,948,7
|
|
20230706,135100,191875845,949,940,949,940,1146
|
|
20230706,135000,190798335,940,940,940,940,998
|
|
20230706,134900,189860215,940,944,944,940,549
|
|
20230706,134800,189343001,944,944,944,944,0
|
|
20230706,134700,189343001,944,944,944,944,44
|
|
20230706,134600,189301465,944,944,944,944,0
|
|
20230706,134500,189301465,944,944,944,944,0
|
|
20230706,134400,189301465,944,944,944,944,4
|
|
20230706,134300,189297689,944,944,944,944,11
|
|
20230706,134200,189287305,944,947,947,944,5
|
|
20230706,134100,189282579,950,950,950,950,3
|
|
20230706,134000,189279729,936,949,950,936,19969
|
|
20230706,133900,170495306,950,950,950,950,64
|
|
20230706,133800,170434506,950,949,950,949,1836
|
|
20230706,133700,168692032,949,955,955,949,9661
|
|
20230706,133600,159507699,954,954,954,954,0
|
|
20230706,133500,159507699,954,955,955,954,2
|
|
20230706,133400,159505790,957,957,957,957,1
|
|
20230706,133300,159504833,950,955,957,950,40732
|
|
20230706,133200,120757244,956,956,956,956,0
|
|
20230706,133100,120757244,956,956,956,956,60
|
|
20230706,133000,120699884,955,954,955,954,932
|
|
20230706,132900,119810701,955,954,955,954,81
|
|
20230706,132800,119733347,955,954,955,954,90
|
|
20230706,132700,119647477,954,954,954,954,10
|
|
20230706,132600,119637937,954,955,955,954,1274
|
|
20230706,132500,118422493,954,956,956,954,24
|
|
20230706,132400,118399559,954,955,955,954,3205
|
|
20230706,132300,115341889,955,955,955,955,5
|
|
20230706,132200,115337114,955,955,955,955,39
|
|
20230706,132100,115299869,955,954,955,954,26
|
|
20230706,132000,115275049,953,954,955,953,3417
|
|
20230706,131900,112017425,954,955,955,954,1030
|
|
20230706,131800,111033803,956,956,956,956,0
|
|
20230706,131700,111033803,956,956,956,956,10
|
|
20230706,131600,111024243,956,956,956,956,0
|
|
20230706,131500,111024243,956,956,956,956,8
|
|
20230706,131400,111016595,956,956,956,956,2
|
|
20230706,131300,111014683,956,957,957,956,5
|
|
20230706,131200,111009900,954,958,958,954,3103
|
|
20230706,131100,108040517,959,960,960,959,767
|
|
20230706,131000,107304962,959,959,959,959,0
|
|
20230706,130900,107304962,959,959,959,959,381
|
|
20230706,130800,106939583,960,960,960,960,1
|
|
20230706,130700,106938623,962,962,962,962,0
|
|
20230706,130600,106938623,962,962,962,962,200
|
|
20230706,130500,106746223,962,962,962,962,6
|
|
20230706,130400,106740451,961,961,961,961,436
|
|
20230706,130300,106321455,961,961,961,961,0
|
|
20230706,130200,106321455,961,962,962,959,1513
|
|
20230706,130100,104869169,961,962,962,961,173
|
|
20230706,130000,104702914,964,964,964,964,1
|
|
20230706,125900,104701950,965,965,965,965,0
|
|
20230706,125800,104701950,965,965,965,965,7
|
|
20230706,125700,104695195,965,965,965,965,0
|
|
20230706,125600,104695195,965,965,965,965,2
|
|
20230706,125500,104693265,965,965,965,965,0
|
|
20230706,125400,104693265,965,965,965,965,0
|
|
20230706,125300,104693265,965,965,965,965,0
|
|
20230706,125200,104693265,965,965,965,965,2
|
|
20230706,125100,104691335,965,965,965,965,0
|
|
20230706,125000,104691335,965,963,965,963,13
|
|
20230706,124900,104678804,965,965,965,965,0
|
|
20230706,124800,104678804,965,965,965,965,0
|
|
20230706,124700,104678804,965,965,965,965,0
|
|
20230706,124600,104678804,965,965,965,965,1
|
|
20230706,124500,104677839,965,965,965,965,0
|
|
20230706,124400,104677839,965,965,965,965,0
|
|
20230706,124300,104677839,965,965,965,965,0
|
|
20230706,124200,104677839,965,965,965,965,0
|
|
20230706,124100,104677839,965,965,965,965,0
|
|
20230706,124000,104677839,965,965,965,965,0
|
|
20230706,123900,104677839,965,965,965,965,0
|
|
20230706,123800,104677839,965,965,965,965,0
|
|
20230706,123700,104677839,965,965,965,965,0
|
|
20230706,123600,104677839,965,965,965,965,1
|
|
20230706,123500,104676874,966,966,966,966,0
|
|
20230706,123400,104676874,966,966,966,966,0
|
|
20230706,123300,104676874,966,961,966,961,21
|
|
20230706,123200,104656683,966,966,966,966,1
|
|
20230706,123100,104655717,961,961,961,961,50
|
|
20230706,123000,104607667,966,961,966,961,51
|
|
20230706,122900,104558651,966,966,966,966,0
|
|
20230706,122800,104558651,966,966,966,966,0
|
|
20230706,122700,104558651,966,966,966,966,0
|
|
20230706,122600,104558651,966,966,966,966,0
|
|
20230706,122500,104558651,966,966,966,966,0
|
|
20230706,122400,104558651,966,966,966,966,0
|
|
20230706,122300,104558651,966,966,966,966,0
|
|
20230706,122200,104558651,966,966,966,966,0
|
|
20230706,122100,104558651,966,966,966,966,1
|
|
20230706,122000,104557685,961,961,961,961,0
|
|
20230706,121900,104557685,961,961,961,961,0
|
|
20230706,121800,104557685,961,961,961,961,50
|
|
20230706,121700,104509635,966,966,966,966,2
|
|
20230706,121600,104507703,961,961,961,961,158
|
|
20230706,121500,104355865,966,966,966,966,0
|
|
20230706,121400,104355865,966,966,966,966,0
|
|
20230706,121300,104355865,966,966,966,966,0
|
|
20230706,121200,104355865,966,966,966,966,0
|
|
20230706,121100,104355865,966,966,966,966,0
|
|
20230706,121000,104355865,966,966,966,966,0
|
|
20230706,120900,104355865,966,966,966,966,0
|
|
20230706,120800,104355865,966,966,966,966,0
|
|
20230706,120700,104355865,966,966,966,966,0
|
|
20230706,120600,104355865,966,966,966,966,0
|
|
20230706,120500,104355865,966,966,966,966,0
|
|
20230706,120400,104355865,966,966,966,966,0
|
|
20230706,120300,104355865,966,966,966,966,0
|
|
20230706,120200,104355865,966,966,966,966,0
|
|
20230706,120100,104355865,966,966,966,966,0
|
|
20230706,120000,104355865,966,966,966,966,0
|
|
20230706,115900,104355865,966,966,966,966,0
|
|
20230706,115800,104355865,966,966,966,966,0
|
|
20230706,115700,104355865,966,966,966,966,18
|
|
20230706,115600,104338477,966,966,966,966,0
|
|
20230706,115500,104338477,966,966,966,966,1002
|
|
20230706,115400,103370545,966,966,966,966,0
|
|
20230706,115300,103370545,966,966,966,966,10
|
|
20230706,115200,103360885,966,966,966,966,1000
|
|
20230706,115100,102394885,966,966,966,966,0
|
|
20230706,115000,102394885,966,966,966,966,1
|
|
20230706,114900,102393919,961,961,961,961,526
|
|
20230706,114800,101888433,961,961,961,961,0
|
|
20230706,114700,101888433,961,961,961,961,10
|
|
20230706,114600,101878823,961,961,961,961,1
|
|
20230706,114500,101877862,961,961,961,961,1
|
|
20230706,114400,101876901,960,960,960,960,0
|
|
20230706,114300,101876901,960,959,960,959,17
|
|
20230706,114200,101860597,961,961,961,961,0
|
|
20230706,114100,101860597,961,961,961,961,0
|
|
20230706,114000,101860597,961,961,961,961,0
|
|
20230706,113900,101860597,961,961,961,961,0
|
|
20230706,113800,101860597,961,959,961,959,4057
|
|
20230706,113700,97968640,959,959,959,959,28
|
|
20230706,113600,97941788,958,958,958,958,0
|
|
20230706,113500,97941788,958,959,959,958,170
|
|
20230706,113400,97778799,961,961,961,961,0
|
|
20230706,113300,97778799,961,960,961,960,69
|
|
20230706,113200,97712495,960,960,960,960,0
|
|
20230706,113100,97712495,960,961,961,960,304
|
|
20230706,113000,97420654,962,962,962,962,481
|
|
20230706,112900,96957932,966,966,966,966,0
|
|
20230706,112800,96957932,966,966,966,966,10
|
|
20230706,112700,96948272,966,966,966,966,0
|
|
20230706,112600,96948272,966,966,966,966,0
|
|
20230706,112500,96948272,966,966,966,966,0
|
|
20230706,112400,96948272,966,966,966,966,5
|
|
20230706,112300,96943442,967,967,967,967,0
|
|
20230706,112200,96943442,967,967,967,967,0
|
|
20230706,112100,96943442,967,960,967,960,2000
|
|
20230706,112000,95013784,960,960,960,960,0
|
|
20230706,111900,95013784,960,960,960,960,0
|
|
20230706,111800,95013784,960,960,960,960,824
|
|
20230706,111700,94222744,960,960,960,960,3600
|
|
20230706,111600,90766744,961,961,961,961,6
|
|
20230706,111500,90760978,961,961,961,960,21
|
|
20230706,111400,90740798,961,961,961,961,117
|
|
20230706,111300,90628361,961,961,961,961,607
|
|
20230706,111200,90045034,961,961,961,961,507
|
|
20230706,111100,89557807,961,962,962,961,24
|
|
20230706,111000,89534734,961,962,962,961,31
|
|
20230706,110900,89504913,963,963,963,963,24
|
|
20230706,110800,89481801,964,964,964,964,0
|
|
20230706,110700,89481801,964,961,964,961,2000
|
|
20230706,110600,87555464,961,961,961,961,0
|
|
20230706,110500,87555464,961,961,961,961,500
|
|
20230706,110400,87074964,960,960,960,960,13
|
|
20230706,110300,87062484,960,961,962,960,49
|
|
20230706,110200,87015412,959,960,960,959,925
|
|
20230706,110100,86127455,960,961,961,960,29
|
|
20230706,110000,86099588,961,961,961,961,4
|
|
20230706,105900,86095744,961,962,962,961,25
|
|
20230706,105800,86071714,961,961,961,961,98
|
|
20230706,105700,85977536,961,963,963,961,445
|
|
20230706,105600,85549086,963,963,963,963,0
|
|
20230706,105500,85549086,963,963,963,963,0
|
|
20230706,105400,85549086,963,962,963,962,2
|
|
20230706,105300,85547161,962,962,962,962,53
|
|
20230706,105200,85496175,962,962,962,962,259
|
|
20230706,105100,85247017,961,961,961,961,14
|
|
20230706,105000,85233563,961,960,962,960,327
|
|
20230706,104900,84919273,961,960,961,960,66
|
|
20230706,104800,84855860,960,959,960,959,177
|
|
20230706,104700,84685959,959,959,959,959,286
|
|
20230706,104600,84411685,961,961,961,961,249
|
|
20230706,104500,84172396,961,959,961,959,62
|
|
20230706,104400,84112929,959,960,960,959,70
|
|
20230706,104300,84045793,960,959,960,959,181
|
|
20230706,104200,83872210,959,959,960,957,1565
|
|
20230706,104100,82370305,958,959,959,957,115
|
|
20230706,104000,82260029,959,957,959,957,22
|
|
20230706,103900,82238962,957,957,957,957,1
|
|
20230706,103800,82238005,959,959,959,959,0
|
|
20230706,103700,82238005,959,958,959,958,312
|
|
20230706,103600,81939108,958,958,958,958,18
|
|
20230706,103500,81921864,958,958,958,958,2
|
|
20230706,103400,81919948,958,958,958,958,30
|
|
20230706,103300,81891208,956,956,956,956,0
|
|
20230706,103200,81891208,956,956,956,956,0
|
|
20230706,103100,81891208,956,956,956,956,1
|
|
20230706,103000,81890252,955,955,955,955,0
|
|
20230706,102900,81890252,955,955,955,955,0
|
|
20230706,102800,81890252,955,957,957,955,765
|
|
20230706,102700,81158835,957,957,957,957,114
|
|
20230706,102600,81049737,957,957,957,957,52
|
|
20230706,102500,80999973,958,956,958,956,510
|
|
20230706,102400,80511409,957,955,958,955,192
|
|
20230706,102300,80327620,955,956,956,955,76
|
|
20230706,102200,80255039,957,958,958,956,75
|
|
20230706,102100,80183266,957,957,957,957,201
|
|
20230706,102000,79990909,957,957,957,957,1
|
|
20230706,101900,79989952,957,957,957,957,0
|
|
20230706,101800,79989952,957,957,957,957,0
|
|
20230706,101700,79989952,957,957,957,957,1
|
|
20230706,101600,79988995,958,958,958,958,0
|
|
20230706,101500,79988995,958,956,958,956,22
|
|
20230706,101400,79967944,956,957,958,956,16
|
|
20230706,101300,79952644,958,957,958,957,105
|
|
20230706,101200,79852058,958,957,958,957,105
|
|
20230706,101100,79751480,958,957,958,957,23
|
|
20230706,101000,79729468,953,956,956,953,218
|
|
20230706,100900,79521708,957,957,957,957,1
|
|
20230706,100800,79520751,957,957,957,957,1
|
|
20230706,100700,79519794,958,958,958,958,0
|
|
20230706,100600,79519794,958,956,958,956,2
|
|
20230706,100500,79517880,953,953,953,953,295
|
|
20230706,100400,79236745,953,953,953,953,397
|
|
20230706,100300,78858404,957,957,957,957,10
|
|
20230706,100200,78848834,953,953,953,953,218
|
|
20230706,100100,78641080,953,953,953,953,0
|
|
20230706,100000,78641080,953,953,953,953,1
|
|
20230706,095900,78640127,953,953,953,953,102
|
|
20230706,095800,78542921,952,953,953,952,14159
|
|
20230706,095700,65062551,953,953,953,953,27
|
|
20230706,095600,65036820,953,953,953,953,0
|
|
20230706,095500,65036820,953,955,955,953,3905
|
|
20230706,095400,61313535,959,955,959,955,2013
|
|
20230706,095300,59391108,959,959,959,959,0
|
|
20230706,095200,59391108,959,956,960,956,1003
|
|
20230706,095100,58432229,956,951,956,951,730
|
|
20230706,095000,57734769,951,956,956,951,17566
|
|
20230706,094900,41015411,956,958,958,956,1753
|
|
20230706,094800,39338862,959,959,959,959,1376
|
|
20230706,094700,38019278,960,960,960,960,0
|
|
20230706,094600,38019278,960,960,960,960,1
|
|
20230706,094500,38018318,959,959,959,959,44
|
|
20230706,094400,37976122,960,960,960,960,0
|
|
20230706,094300,37976122,960,960,960,960,20
|
|
20230706,094200,37956922,960,960,960,960,0
|
|
20230706,094100,37956922,960,960,960,960,26
|
|
20230706,094000,37931962,960,960,960,960,10
|
|
20230706,093900,37922362,959,960,960,959,452
|
|
20230706,093800,37488873,960,960,960,960,50
|
|
20230706,093700,37440873,960,966,966,960,202
|
|
20230706,093600,37246341,966,966,966,966,0
|
|
20230706,093500,37246341,966,966,966,966,1
|
|
20230706,093400,37245375,966,966,966,966,10
|
|
20230706,093300,37235715,967,963,967,963,1000
|
|
20230706,093200,36268979,964,964,964,964,55
|
|
20230706,093100,36215959,964,961,964,959,1056
|
|
20230706,093000,35201989,961,961,961,961,1
|
|
20230706,092900,35201028,964,964,964,964,20
|
|
20230706,092800,35181748,964,964,964,964,0
|
|
20230706,092700,35181748,964,964,964,964,48
|
|
20230706,092600,35135476,964,965,965,964,368
|
|
20230706,092500,34780685,964,965,966,962,2170
|
|
20230706,092400,32688969,966,965,967,965,43
|
|
20230706,092300,32647446,967,962,967,962,786
|
|
20230706,092200,31891261,962,962,962,962,1
|
|
20230706,092100,31890299,962,962,962,962,23
|
|
20230706,092000,31868173,962,960,962,960,246
|
|
20230706,091900,31631969,960,960,960,960,1
|
|
20230706,091800,31631009,960,959,960,959,248
|
|
20230706,091700,31393133,959,959,959,959,796
|
|
20230706,091600,30629769,960,958,960,958,1157
|
|
20230706,091500,29519815,958,957,959,957,572
|
|
20230706,091400,28972374,957,957,957,957,1
|
|
20230706,091300,28971417,955,955,955,955,0
|
|
20230706,091200,28971417,955,955,955,955,0
|
|
20230706,091100,28971417,955,956,956,955,3500
|
|
20230706,091000,25628568,955,961,961,955,4150
|
|
20230706,090900,21658069,961,967,967,961,9833
|
|
20230706,090800,12166579,967,967,967,967,2862
|
|
20230706,090700,9399025,967,967,967,967,1797
|
|
20230706,090600,7661326,968,968,968,968,51
|
|
20230706,090500,7611958,968,970,970,968,3
|
|
20230706,090400,7609051,969,969,969,969,3743
|
|
20230706,090300,3982084,969,970,970,969,446
|
|
20230706,090200,3549668,971,972,972,971,2628
|
|
20230706,090100,995877,972,972,972,972,602
|
|
20230706,090000,410733,971,971,971,971,423
|