619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191600,279862283,952,952,952,952,165
|
|
20230707,191500,279862283,952,952,952,952,0
|
|
20230707,191400,279862283,952,952,952,952,0
|
|
20230707,191300,279862283,952,952,952,952,0
|
|
20230707,191200,279862283,952,952,952,952,0
|
|
20230707,191100,279862283,952,952,952,952,0
|
|
20230707,191000,279862283,952,952,952,952,0
|
|
20230707,190900,279862283,952,952,952,952,0
|
|
20230707,190800,279862283,952,952,952,952,0
|
|
20230707,190700,279862283,952,952,952,952,0
|
|
20230707,190600,279862283,952,952,952,952,0
|
|
20230707,190500,279862283,952,952,952,952,0
|
|
20230707,190400,279862283,952,952,952,952,0
|
|
20230707,190300,279862283,952,952,952,952,0
|
|
20230707,190200,279862283,952,952,952,952,0
|
|
20230707,190100,279862283,952,952,952,952,0
|
|
20230707,190000,279862283,952,952,952,952,0
|
|
20230707,185900,279862283,952,952,952,952,0
|
|
20230707,185800,279862283,952,952,952,952,0
|
|
20230707,185700,279862283,952,952,952,952,0
|
|
20230707,185600,279862283,952,952,952,952,0
|
|
20230707,185500,279862283,952,952,952,952,0
|
|
20230707,185400,279862283,952,952,952,952,0
|
|
20230707,185300,279862283,952,952,952,952,0
|
|
20230707,185200,279862283,952,952,952,952,0
|
|
20230707,185100,279862283,952,952,952,952,0
|
|
20230707,185000,279862283,952,952,952,952,0
|
|
20230707,184900,279862283,952,952,952,952,0
|
|
20230707,184800,279862283,952,952,952,952,0
|
|
20230707,184700,279862283,952,952,952,952,0
|
|
20230707,184600,279862283,952,952,952,952,165
|
|
20230707,184500,279862283,952,952,952,952,0
|
|
20230707,184400,279862283,952,952,952,952,0
|
|
20230707,184300,279862283,952,952,952,952,0
|
|
20230707,184200,279862283,952,952,952,952,0
|
|
20230707,184100,279862283,952,952,952,952,0
|
|
20230707,184000,279862283,952,952,952,952,0
|
|
20230707,183900,279862283,952,952,952,952,0
|
|
20230707,183800,279862283,952,952,952,952,0
|
|
20230707,183700,279862283,952,952,952,952,0
|
|
20230707,183600,279862283,952,952,952,952,0
|
|
20230707,183500,279862283,952,952,952,952,0
|
|
20230707,183400,279862283,952,952,952,952,0
|
|
20230707,183300,279862283,952,952,952,952,0
|
|
20230707,183200,279862283,952,952,952,952,0
|
|
20230707,183100,279862283,952,952,952,952,0
|
|
20230707,183000,279862283,952,952,952,952,0
|
|
20230707,182900,279862283,952,952,952,952,0
|
|
20230707,182800,279862283,952,952,952,952,0
|
|
20230707,182700,279862283,952,952,952,952,0
|
|
20230707,182600,279862283,952,952,952,952,0
|
|
20230707,182500,279862283,952,952,952,952,0
|
|
20230707,182400,279862283,952,952,952,952,0
|
|
20230707,182300,279862283,952,952,952,952,0
|
|
20230707,182200,279862283,952,952,952,952,0
|
|
20230707,182100,279862283,952,952,952,952,0
|
|
20230707,182000,279862283,952,952,952,952,0
|
|
20230707,181900,279862283,952,952,952,952,0
|
|
20230707,181800,279862283,952,952,952,952,0
|
|
20230707,181700,279862283,952,952,952,952,0
|
|
20230707,181600,279862283,952,952,952,952,165
|
|
20230707,181500,279862283,952,952,952,952,0
|
|
20230707,181400,279862283,952,952,952,952,0
|
|
20230707,181300,279862283,952,952,952,952,0
|
|
20230707,181200,279862283,952,952,952,952,0
|
|
20230707,181100,279862283,952,952,952,952,0
|
|
20230707,181000,279862283,952,952,952,952,0
|
|
20230707,180900,279862283,952,952,952,952,0
|
|
20230707,180800,279862283,952,952,952,952,0
|
|
20230707,180700,279862283,952,952,952,952,0
|
|
20230707,180600,279862283,952,952,952,952,0
|
|
20230707,180500,279862283,952,952,952,952,0
|
|
20230707,180400,279862283,952,952,952,952,0
|
|
20230707,180300,279862283,952,952,952,952,0
|
|
20230707,180200,279862283,952,952,952,952,0
|
|
20230707,180100,279862283,952,952,952,952,0
|
|
20230707,180000,279862283,952,952,952,952,0
|
|
20230707,175900,279862283,952,952,952,952,0
|
|
20230707,175800,279862283,952,952,952,952,0
|
|
20230707,175700,279862283,952,952,952,952,0
|
|
20230707,175600,279862283,952,952,952,952,0
|
|
20230707,175500,279862283,952,952,952,952,0
|
|
20230707,175400,279862283,952,952,952,952,0
|
|
20230707,175300,279862283,952,952,952,952,0
|
|
20230707,175200,279862283,952,952,952,952,0
|
|
20230707,175100,279862283,952,952,952,952,0
|
|
20230707,175000,279862283,952,952,952,952,0
|
|
20230707,174900,279862283,952,952,952,952,0
|
|
20230707,174800,279862283,952,952,952,952,0
|
|
20230707,174700,279862283,952,952,952,952,0
|
|
20230707,174600,279862283,952,952,952,952,165
|
|
20230707,174500,279862283,952,952,952,952,0
|
|
20230707,174400,279862283,952,952,952,952,0
|
|
20230707,174300,279862283,952,952,952,952,0
|
|
20230707,174200,279862283,952,952,952,952,0
|
|
20230707,174100,279862283,952,952,952,952,0
|
|
20230707,174000,279862283,952,952,952,952,0
|
|
20230707,173900,279862283,952,952,952,952,0
|
|
20230707,173800,279862283,952,952,952,952,0
|
|
20230707,173700,279862283,952,952,952,952,0
|
|
20230707,173600,279862283,952,952,952,952,0
|
|
20230707,173500,279862283,952,952,952,952,0
|
|
20230707,173400,279862283,952,952,952,952,0
|
|
20230707,173300,279862283,952,952,952,952,0
|
|
20230707,173200,279862283,952,952,952,952,0
|
|
20230707,173100,279862283,952,952,952,952,0
|
|
20230707,173000,279862283,952,952,952,952,0
|
|
20230707,172900,279862283,952,952,952,952,0
|
|
20230707,172800,279862283,952,952,952,952,0
|
|
20230707,172700,279862283,952,952,952,952,0
|
|
20230707,172600,279862283,952,952,952,952,0
|
|
20230707,172500,279862283,952,952,952,952,0
|
|
20230707,172400,279862283,952,952,952,952,0
|
|
20230707,172300,279862283,952,952,952,952,0
|
|
20230707,172200,279862283,952,952,952,952,0
|
|
20230707,172100,279862283,952,952,952,952,0
|
|
20230707,172000,279862283,952,952,952,952,0
|
|
20230707,171900,279862283,952,952,952,952,0
|
|
20230707,171800,279862283,952,952,952,952,0
|
|
20230707,171700,279862283,952,952,952,952,0
|
|
20230707,171600,279862283,952,952,952,952,165
|
|
20230707,171500,279862283,952,952,952,952,0
|
|
20230707,171400,279862283,952,952,952,952,0
|
|
20230707,171300,279862283,952,952,952,952,0
|
|
20230707,171200,279862283,952,952,952,952,0
|
|
20230707,171100,279862283,952,952,952,952,0
|
|
20230707,171000,279862283,952,952,952,952,0
|
|
20230707,170900,279862283,952,952,952,952,0
|
|
20230707,170800,279862283,952,952,952,952,0
|
|
20230707,170700,279862283,952,952,952,952,0
|
|
20230707,170600,279862283,952,952,952,952,0
|
|
20230707,170500,279862283,952,952,952,952,0
|
|
20230707,170400,279862283,952,952,952,952,0
|
|
20230707,170300,279862283,952,952,952,952,0
|
|
20230707,170200,279862283,952,952,952,952,0
|
|
20230707,170100,279862283,952,952,952,952,0
|
|
20230707,170000,279862283,952,952,952,952,0
|
|
20230707,165900,279862283,952,952,952,952,0
|
|
20230707,165800,279862283,952,952,952,952,0
|
|
20230707,165700,279862283,952,952,952,952,0
|
|
20230707,165600,279862283,952,952,952,952,0
|
|
20230707,165500,279862283,952,952,952,952,0
|
|
20230707,165400,279862283,952,952,952,952,0
|
|
20230707,165300,279862283,952,952,952,952,0
|
|
20230707,165200,279862283,952,952,952,952,0
|
|
20230707,165100,279862283,952,952,952,952,0
|
|
20230707,165000,279862283,952,952,952,952,0
|
|
20230707,164900,279862283,952,952,952,952,0
|
|
20230707,164800,279862283,952,952,952,952,0
|
|
20230707,164700,279862283,952,952,952,952,0
|
|
20230707,164600,279862283,952,952,952,952,165
|
|
20230707,164500,279862283,952,952,952,952,0
|
|
20230707,164400,279862283,952,952,952,952,0
|
|
20230707,164300,279862283,952,952,952,952,0
|
|
20230707,164200,279862283,952,952,952,952,0
|
|
20230707,164100,279862283,952,952,952,952,0
|
|
20230707,164000,279862283,952,952,952,952,0
|
|
20230707,163900,279862283,952,952,952,952,0
|
|
20230707,163800,279862283,952,952,952,952,0
|
|
20230707,163700,279862283,952,952,952,952,0
|
|
20230707,163600,279862283,952,952,952,952,0
|
|
20230707,163500,279862283,952,952,952,952,0
|
|
20230707,163400,279862283,952,952,952,952,0
|
|
20230707,163300,279862283,952,952,952,952,0
|
|
20230707,163200,279862283,952,952,952,952,0
|
|
20230707,163100,279862283,952,952,952,952,0
|
|
20230707,163000,279862283,952,952,952,952,0
|
|
20230707,162900,279862283,952,952,952,952,0
|
|
20230707,162800,279862283,952,952,952,952,0
|
|
20230707,162700,279862283,952,952,952,952,0
|
|
20230707,162600,279862283,952,952,952,952,0
|
|
20230707,162500,279862283,952,952,952,952,0
|
|
20230707,162400,279862283,952,952,952,952,0
|
|
20230707,162300,279862283,952,952,952,952,0
|
|
20230707,162200,279862283,952,952,952,952,0
|
|
20230707,162100,279862283,952,952,952,952,0
|
|
20230707,162000,279862283,952,952,952,952,0
|
|
20230707,161900,279862283,952,952,952,952,0
|
|
20230707,161800,279862283,952,952,952,952,0
|
|
20230707,161700,279862283,952,952,952,952,0
|
|
20230707,161600,279862283,952,952,952,952,165
|
|
20230707,161500,279862283,952,952,952,952,0
|
|
20230707,161400,279862283,952,952,952,952,0
|
|
20230707,161300,279862283,952,952,952,952,0
|
|
20230707,161200,279862283,952,952,952,952,0
|
|
20230707,161100,279862283,952,952,952,952,0
|
|
20230707,161000,279862283,952,952,952,952,0
|
|
20230707,160900,279862283,952,952,952,952,0
|
|
20230707,160800,279862283,952,952,952,952,0
|
|
20230707,160700,279862283,952,952,952,952,0
|
|
20230707,160600,279862283,952,952,952,952,0
|
|
20230707,160500,279862283,952,952,952,952,0
|
|
20230707,160400,279862283,952,952,952,952,0
|
|
20230707,160300,279862283,952,952,952,952,0
|
|
20230707,160200,279862283,952,952,952,952,0
|
|
20230707,160100,279862283,952,952,952,952,0
|
|
20230707,160000,279862283,952,952,952,952,0
|
|
20230707,155900,279862283,952,952,952,952,0
|
|
20230707,155800,279862283,952,952,952,952,0
|
|
20230707,155700,279862283,952,952,952,952,0
|
|
20230707,155600,279862283,952,952,952,952,0
|
|
20230707,155500,279862283,952,952,952,952,0
|
|
20230707,155400,279862283,952,952,952,952,0
|
|
20230707,155300,279862283,952,952,952,952,0
|
|
20230707,155200,279862283,952,952,952,952,0
|
|
20230707,155100,279862283,952,952,952,952,0
|
|
20230707,155000,279862283,952,952,952,952,0
|
|
20230707,154900,279862283,952,952,952,952,0
|
|
20230707,154800,279862283,952,952,952,952,0
|
|
20230707,154700,279862283,952,952,952,952,0
|
|
20230707,154600,279862283,952,952,952,952,165
|
|
20230707,154500,279862283,952,952,952,952,0
|
|
20230707,154400,279862283,952,952,952,952,0
|
|
20230707,154300,279862283,952,952,952,952,0
|
|
20230707,154200,279862283,952,952,952,952,0
|
|
20230707,154100,279862283,952,952,952,952,0
|
|
20230707,154000,279862283,952,952,952,952,0
|
|
20230707,153900,279862283,952,952,952,952,0
|
|
20230707,153800,279862283,952,952,952,952,0
|
|
20230707,153700,279862283,952,952,952,952,0
|
|
20230707,153600,279862283,952,952,952,952,0
|
|
20230707,153500,279862283,952,952,952,952,0
|
|
20230707,153400,279862283,952,952,952,952,0
|
|
20230707,153300,279862283,952,952,952,952,0
|
|
20230707,153200,279862283,952,952,952,952,0
|
|
20230707,153100,279862283,952,952,952,952,0
|
|
20230707,153000,279862283,952,952,952,952,165
|
|
20230707,152900,279705203,943,943,943,943,0
|
|
20230707,152800,279705203,943,943,943,943,0
|
|
20230707,152700,279705203,943,943,943,943,0
|
|
20230707,152600,279705203,943,943,943,943,0
|
|
20230707,152500,279705203,943,943,943,943,0
|
|
20230707,152400,279705203,943,943,943,943,0
|
|
20230707,152300,279705203,943,943,943,943,0
|
|
20230707,152200,279705203,943,943,943,943,0
|
|
20230707,152100,279705203,943,943,943,943,0
|
|
20230707,152000,279705203,943,943,943,943,0
|
|
20230707,151900,279705203,943,951,951,943,301
|
|
20230707,151800,279421037,943,943,943,943,1196
|
|
20230707,151700,278293209,950,950,950,950,0
|
|
20230707,151600,278293209,950,949,950,949,453
|
|
20230707,151500,277863038,942,949,949,941,2993
|
|
20230707,151400,275030409,953,953,953,953,850
|
|
20230707,151300,274220359,953,953,953,953,20
|
|
20230707,151200,274201299,954,954,954,954,0
|
|
20230707,151100,274201299,954,954,954,954,0
|
|
20230707,151000,274201299,954,954,954,954,2
|
|
20230707,150900,274199391,954,954,954,954,0
|
|
20230707,150800,274199391,954,954,954,954,0
|
|
20230707,150700,274199391,954,954,954,954,0
|
|
20230707,150600,274199391,954,954,954,954,0
|
|
20230707,150500,274199391,954,954,954,954,30
|
|
20230707,150400,274170771,955,955,955,955,0
|
|
20230707,150300,274170771,955,955,955,955,0
|
|
20230707,150200,274170771,955,954,955,954,1973
|
|
20230707,150100,272287664,953,953,953,953,100
|
|
20230707,150000,272192364,954,951,954,951,3363
|
|
20230707,145900,268987977,951,951,951,951,20
|
|
20230707,145800,268968957,951,951,951,951,0
|
|
20230707,145700,268968957,951,951,951,951,100
|
|
20230707,145600,268873857,951,951,951,951,106
|
|
20230707,145500,268773051,951,951,951,951,0
|
|
20230707,145400,268773051,951,950,951,947,904
|
|
20230707,145300,267915488,950,949,950,949,2064
|
|
20230707,145200,265954693,950,950,950,950,100
|
|
20230707,145100,265859693,950,948,950,948,1913
|
|
20230707,145000,264045838,948,945,948,945,8738
|
|
20230707,144900,255768497,945,945,945,945,2000
|
|
20230707,144800,253878497,945,945,945,945,1
|
|
20230707,144700,253877552,945,945,945,945,50
|
|
20230707,144600,253830302,945,939,945,939,3815
|
|
20230707,144500,250247926,939,939,944,939,6101
|
|
20230707,144400,244518582,945,945,945,945,0
|
|
20230707,144300,244518582,945,945,945,945,72
|
|
20230707,144200,244450542,945,945,945,945,20
|
|
20230707,144100,244431642,945,945,945,945,80
|
|
20230707,144000,244356042,945,945,945,945,70
|
|
20230707,143900,244289892,945,945,945,945,20
|
|
20230707,143800,244270992,945,945,945,945,24
|
|
20230707,143700,244248312,945,944,945,944,2
|
|
20230707,143600,244246423,945,945,945,945,0
|
|
20230707,143500,244246423,945,944,945,944,302
|
|
20230707,143400,243961334,944,944,944,944,18
|
|
20230707,143300,243944342,944,944,944,944,600
|
|
20230707,143200,243377942,944,944,944,944,0
|
|
20230707,143100,243377942,944,944,944,944,0
|
|
20230707,143000,243377942,944,944,944,944,0
|
|
20230707,142900,243377942,944,944,944,944,14
|
|
20230707,142800,243364726,944,944,944,944,0
|
|
20230707,142700,243364726,944,944,944,944,0
|
|
20230707,142600,243364726,944,944,944,944,200
|
|
20230707,142500,243175926,944,944,944,944,0
|
|
20230707,142400,243175926,944,944,944,944,0
|
|
20230707,142300,243175926,944,944,944,944,200
|
|
20230707,142200,242987126,944,944,944,944,56
|
|
20230707,142100,242934262,944,944,944,944,80
|
|
20230707,142000,242858742,944,944,944,944,78
|
|
20230707,141900,242785110,944,944,944,944,0
|
|
20230707,141800,242785110,944,944,944,944,0
|
|
20230707,141700,242785110,944,944,944,944,150
|
|
20230707,141600,242643510,944,944,944,944,16
|
|
20230707,141500,242628406,944,944,944,944,2
|
|
20230707,141400,242626518,944,944,944,944,3
|
|
20230707,141300,242623686,942,942,942,942,0
|
|
20230707,141200,242623686,942,942,942,942,10
|
|
20230707,141100,242614266,943,940,943,940,1101
|
|
20230707,141000,241576029,943,943,943,943,0
|
|
20230707,140900,241576029,943,940,943,940,4
|
|
20230707,140800,241572263,939,939,939,939,1318
|
|
20230707,140700,240334661,938,938,938,938,2998
|
|
20230707,140600,237522537,937,937,937,937,106
|
|
20230707,140500,237423215,937,937,937,937,0
|
|
20230707,140400,237423215,937,932,937,932,2637
|
|
20230707,140300,234965526,937,937,937,937,0
|
|
20230707,140200,234965526,937,937,937,937,0
|
|
20230707,140100,234965526,937,937,937,937,0
|
|
20230707,140000,234965526,937,937,937,937,90
|
|
20230707,135900,234881196,937,937,937,937,30
|
|
20230707,135800,234853086,937,937,937,937,1
|
|
20230707,135700,234852149,930,931,931,930,4300
|
|
20230707,135600,230852296,936,936,936,936,32
|
|
20230707,135500,230822344,936,936,936,936,53
|
|
20230707,135400,230772736,937,936,937,936,1197
|
|
20230707,135300,229651663,930,930,930,930,0
|
|
20230707,135200,229651663,930,930,930,930,0
|
|
20230707,135100,229651663,930,930,930,930,0
|
|
20230707,135000,229651663,930,931,931,930,140
|
|
20230707,134900,229521324,936,936,936,936,0
|
|
20230707,134800,229521324,936,936,936,936,0
|
|
20230707,134700,229521324,936,936,936,936,2
|
|
20230707,134600,229519452,930,930,930,930,0
|
|
20230707,134500,229519452,930,930,930,930,0
|
|
20230707,134400,229519452,930,930,930,930,0
|
|
20230707,134300,229519452,930,930,930,930,0
|
|
20230707,134200,229519452,930,930,930,930,0
|
|
20230707,134100,229519452,930,930,930,930,0
|
|
20230707,134000,229519452,930,930,930,930,0
|
|
20230707,133900,229519452,930,931,931,930,10
|
|
20230707,133800,229510144,930,930,930,930,0
|
|
20230707,133700,229510144,930,930,930,930,0
|
|
20230707,133600,229510144,930,930,930,930,0
|
|
20230707,133500,229510144,930,930,930,930,0
|
|
20230707,133400,229510144,930,930,930,930,0
|
|
20230707,133300,229510144,930,930,930,930,0
|
|
20230707,133200,229510144,930,932,932,930,61
|
|
20230707,133100,229453322,937,937,937,937,0
|
|
20230707,133000,229453322,937,937,937,937,0
|
|
20230707,132900,229453322,937,937,937,937,0
|
|
20230707,132800,229453322,937,937,937,937,0
|
|
20230707,132700,229453322,937,937,937,937,0
|
|
20230707,132600,229453322,937,937,937,937,0
|
|
20230707,132500,229453322,937,937,937,937,20
|
|
20230707,132400,229434582,937,936,937,936,1737
|
|
20230707,132300,227808738,936,936,936,936,59
|
|
20230707,132200,227753514,937,936,937,936,60
|
|
20230707,132100,227697353,936,936,936,936,1159
|
|
20230707,132000,226612529,937,937,937,937,4213
|
|
20230707,131900,222664948,937,937,937,937,0
|
|
20230707,131800,222664948,937,937,937,937,0
|
|
20230707,131700,222664948,937,937,937,937,0
|
|
20230707,131600,222664948,937,937,937,937,0
|
|
20230707,131500,222664948,937,937,937,937,0
|
|
20230707,131400,222664948,937,937,937,937,0
|
|
20230707,131300,222664948,937,937,937,937,0
|
|
20230707,131200,222664948,937,937,937,937,0
|
|
20230707,131100,222664948,937,937,937,937,0
|
|
20230707,131000,222664948,937,937,937,937,0
|
|
20230707,130900,222664948,937,937,937,937,0
|
|
20230707,130800,222664948,937,937,937,937,1
|
|
20230707,130700,222664011,930,931,931,930,462
|
|
20230707,130600,222234350,932,932,932,932,1
|
|
20230707,130500,222233418,935,935,935,935,100
|
|
20230707,130400,222139918,935,933,935,933,897
|
|
20230707,130300,221301623,937,937,937,937,0
|
|
20230707,130200,221301623,937,937,937,937,0
|
|
20230707,130100,221301623,937,937,937,937,10
|
|
20230707,130000,221292253,937,937,937,937,6
|
|
20230707,125900,221286631,937,937,937,937,0
|
|
20230707,125800,221286631,937,937,937,937,0
|
|
20230707,125700,221286631,937,937,937,937,0
|
|
20230707,125600,221286631,937,937,937,937,0
|
|
20230707,125500,221286631,937,935,937,935,101
|
|
20230707,125400,221192154,935,937,937,935,545
|
|
20230707,125300,220682289,937,937,937,937,1
|
|
20230707,125200,220681352,936,936,936,936,1
|
|
20230707,125100,220680416,930,934,936,930,107
|
|
20230707,125000,220580490,936,936,936,936,0
|
|
20230707,124900,220580490,936,936,936,936,21
|
|
20230707,124800,220560834,937,937,937,937,0
|
|
20230707,124700,220560834,937,930,937,929,6003
|
|
20230707,124600,214980956,931,937,937,931,26
|
|
20230707,124500,214956614,937,937,937,937,0
|
|
20230707,124400,214956614,937,930,937,930,11
|
|
20230707,124300,214946377,930,932,932,930,3245
|
|
20230707,124200,211928102,938,937,938,937,2
|
|
20230707,124100,211926227,933,938,939,933,1026
|
|
20230707,124000,210962845,938,937,938,937,2096
|
|
20230707,123900,208996907,938,935,938,935,6
|
|
20230707,123800,208991291,939,933,939,933,6000
|
|
20230707,123700,203372824,933,933,933,933,0
|
|
20230707,123600,203372824,933,933,933,933,0
|
|
20230707,123500,203372824,933,933,933,933,131
|
|
20230707,123400,203250601,933,933,934,933,124
|
|
20230707,123300,203134851,934,926,934,926,508
|
|
20230707,123200,202662824,926,926,926,926,135
|
|
20230707,123100,202537814,925,925,925,925,84
|
|
20230707,123000,202460114,930,930,930,930,16
|
|
20230707,122900,202445234,930,930,930,930,184
|
|
20230707,122800,202274114,930,930,930,930,0
|
|
20230707,122700,202274114,930,930,930,930,0
|
|
20230707,122600,202274114,930,930,930,930,100
|
|
20230707,122500,202181114,930,930,930,930,1
|
|
20230707,122400,202180184,932,932,932,932,0
|
|
20230707,122300,202180184,932,932,932,932,0
|
|
20230707,122200,202180184,932,932,932,932,0
|
|
20230707,122100,202180184,932,932,932,932,10
|
|
20230707,122000,202170864,932,932,932,932,0
|
|
20230707,121900,202170864,932,932,932,932,11
|
|
20230707,121800,202160612,933,933,933,933,0
|
|
20230707,121700,202160612,933,933,933,933,0
|
|
20230707,121600,202160612,933,933,933,933,0
|
|
20230707,121500,202160612,933,933,933,933,21
|
|
20230707,121400,202141019,933,933,933,933,0
|
|
20230707,121300,202141019,933,933,933,933,7
|
|
20230707,121200,202134488,933,933,933,933,0
|
|
20230707,121100,202134488,933,933,933,933,0
|
|
20230707,121000,202134488,933,933,933,933,100
|
|
20230707,120900,202041188,934,934,934,934,0
|
|
20230707,120800,202041188,934,934,934,934,0
|
|
20230707,120700,202041188,934,934,934,934,0
|
|
20230707,120600,202041188,934,933,934,933,220
|
|
20230707,120500,201835761,933,933,933,933,0
|
|
20230707,120400,201835761,933,932,933,932,5000
|
|
20230707,120300,197170806,933,932,933,932,2033
|
|
20230707,120200,195276045,932,925,932,920,3605
|
|
20230707,120100,191947334,930,930,930,930,0
|
|
20230707,120000,191947334,930,930,930,930,0
|
|
20230707,115900,191947334,930,930,930,930,0
|
|
20230707,115800,191947334,930,930,930,930,0
|
|
20230707,115700,191947334,930,930,930,930,1
|
|
20230707,115600,191946404,925,925,925,925,0
|
|
20230707,115500,191946404,925,926,926,925,117
|
|
20230707,115400,191838176,927,927,927,927,1
|
|
20230707,115300,191837249,925,925,925,925,0
|
|
20230707,115200,191837249,925,925,925,925,0
|
|
20230707,115100,191837249,925,925,925,925,0
|
|
20230707,115000,191837249,925,925,925,925,0
|
|
20230707,114900,191837249,925,928,928,925,105
|
|
20230707,114800,191740118,930,930,930,930,0
|
|
20230707,114700,191740118,930,930,930,930,0
|
|
20230707,114600,191740118,930,930,930,930,10
|
|
20230707,114500,191730818,930,930,930,930,0
|
|
20230707,114400,191730818,930,930,930,930,74
|
|
20230707,114300,191661998,930,930,930,930,105
|
|
20230707,114200,191564348,930,930,930,930,0
|
|
20230707,114100,191564348,930,930,930,930,0
|
|
20230707,114000,191564348,930,930,930,930,0
|
|
20230707,113900,191564348,930,930,930,930,0
|
|
20230707,113800,191564348,930,930,930,930,0
|
|
20230707,113700,191564348,930,930,930,930,0
|
|
20230707,113600,191564348,930,930,930,930,0
|
|
20230707,113500,191564348,930,930,930,930,0
|
|
20230707,113400,191564348,930,928,930,928,364
|
|
20230707,113300,191226554,928,928,928,928,2
|
|
20230707,113200,191224698,930,930,930,930,0
|
|
20230707,113100,191224698,930,930,930,930,16
|
|
20230707,113000,191209818,930,930,930,930,0
|
|
20230707,112900,191209818,930,930,930,930,20
|
|
20230707,112800,191191218,930,930,930,930,0
|
|
20230707,112700,191191218,930,930,930,930,0
|
|
20230707,112600,191191218,930,930,930,930,1
|
|
20230707,112500,191190288,931,931,931,931,0
|
|
20230707,112400,191190288,931,929,931,929,2010
|
|
20230707,112300,189320673,929,929,929,929,2
|
|
20230707,112200,189318815,930,930,930,930,0
|
|
20230707,112100,189318815,930,923,930,923,2027
|
|
20230707,112000,187439191,920,920,920,920,0
|
|
20230707,111900,187439191,920,927,928,920,572
|
|
20230707,111800,186908987,928,920,928,920,2000
|
|
20230707,111700,185056976,916,919,919,911,2522
|
|
20230707,111600,182756291,920,919,920,910,18575
|
|
20230707,111500,165789919,920,920,920,920,1
|
|
20230707,111400,165788999,921,921,921,921,21
|
|
20230707,111300,165769658,915,915,915,915,0
|
|
20230707,111200,165769658,915,921,921,915,4401
|
|
20230707,111100,161739071,915,921,921,915,12174
|
|
20230707,111000,150582498,921,923,923,921,1500
|
|
20230707,110900,149200433,921,921,921,921,0
|
|
20230707,110800,149200433,921,921,921,921,0
|
|
20230707,110700,149200433,921,921,921,921,0
|
|
20230707,110600,149200433,921,924,924,921,3000
|
|
20230707,110500,146436386,932,932,932,932,0
|
|
20230707,110400,146436386,932,928,932,928,2500
|
|
20230707,110300,144110386,921,921,921,921,0
|
|
20230707,110200,144110386,921,921,921,921,2000
|
|
20230707,110100,142268386,920,926,927,920,9717
|
|
20230707,110000,133306351,926,926,926,926,0
|
|
20230707,105900,133306351,926,926,926,926,1
|
|
20230707,105800,133305425,926,926,926,926,1
|
|
20230707,105700,133304499,926,925,926,923,1725
|
|
20230707,105600,131710817,926,931,931,926,912
|
|
20230707,105500,130865382,932,932,932,932,0
|
|
20230707,105400,130865382,932,932,932,932,16
|
|
20230707,105300,130850470,932,932,932,932,0
|
|
20230707,105200,130850470,932,932,932,932,0
|
|
20230707,105100,130850470,932,932,932,932,0
|
|
20230707,105000,130850470,932,932,932,932,0
|
|
20230707,104900,130850470,932,932,932,932,0
|
|
20230707,104800,130850470,932,932,932,932,116
|
|
20230707,104700,130742358,932,931,932,931,3022
|
|
20230707,104600,127925898,923,923,923,923,0
|
|
20230707,104500,127925898,923,926,926,923,424
|
|
20230707,104400,127534096,927,930,930,927,14
|
|
20230707,104300,127521092,931,931,931,931,0
|
|
20230707,104200,127521092,931,932,932,931,2
|
|
20230707,104100,127519229,944,944,944,944,0
|
|
20230707,104000,127519229,944,944,944,944,0
|
|
20230707,103900,127519229,944,944,944,944,0
|
|
20230707,103800,127519229,944,943,944,943,201
|
|
20230707,103700,127329585,944,944,944,944,0
|
|
20230707,103600,127329585,944,944,944,944,0
|
|
20230707,103500,127329585,944,944,944,944,0
|
|
20230707,103400,127329585,944,944,944,944,0
|
|
20230707,103300,127329585,944,937,944,937,1104
|
|
20230707,103200,126295124,937,937,937,937,0
|
|
20230707,103100,126295124,937,937,937,937,583
|
|
20230707,103000,125748853,937,935,937,935,53
|
|
20230707,102900,125699196,935,935,935,935,0
|
|
20230707,102800,125699196,935,935,935,935,0
|
|
20230707,102700,125699196,935,935,935,935,1
|
|
20230707,102600,125698261,937,937,937,937,0
|
|
20230707,102500,125698261,937,937,937,937,0
|
|
20230707,102400,125698261,937,937,937,937,0
|
|
20230707,102300,125698261,937,937,937,937,0
|
|
20230707,102200,125698261,937,937,937,937,0
|
|
20230707,102100,125698261,937,937,937,937,0
|
|
20230707,102000,125698261,937,937,937,937,0
|
|
20230707,101900,125698261,937,937,937,937,0
|
|
20230707,101800,125698261,937,937,937,937,84
|
|
20230707,101700,125619553,937,937,937,937,0
|
|
20230707,101600,125619553,937,937,937,937,1150
|
|
20230707,101500,124542003,937,936,937,936,2000
|
|
20230707,101400,122669886,937,934,937,934,3000
|
|
20230707,101300,119865166,923,923,923,923,2500
|
|
20230707,101200,117557666,924,924,924,924,914
|
|
20230707,101100,116713130,935,929,935,922,501
|
|
20230707,101000,116251167,922,923,923,922,400
|
|
20230707,100900,115882357,922,935,935,922,1020
|
|
20230707,100800,114941745,935,935,936,935,2296
|
|
20230707,100700,112794886,935,935,935,935,10
|
|
20230707,100600,112785536,935,935,935,935,1000
|
|
20230707,100500,111850536,935,930,935,930,5001
|
|
20230707,100400,107182400,927,927,927,927,1397
|
|
20230707,100300,105887381,927,927,927,927,0
|
|
20230707,100200,105887381,927,927,927,927,0
|
|
20230707,100100,105887381,927,924,927,924,2
|
|
20230707,100000,105885530,927,927,927,927,0
|
|
20230707,095900,105885530,927,925,927,925,2000
|
|
20230707,095800,104032250,927,927,927,927,0
|
|
20230707,095700,104032250,927,920,927,920,3025
|
|
20230707,095600,101237082,918,922,927,918,16111
|
|
20230707,095500,86416970,920,920,920,920,0
|
|
20230707,095400,86416970,920,922,922,920,1104
|
|
20230707,095300,85401082,920,920,920,920,900
|
|
20230707,095200,84573082,921,921,921,920,7000
|
|
20230707,095100,78132338,921,922,922,921,1401
|
|
20230707,095000,76841616,922,922,922,922,1000
|
|
20230707,094900,75919616,925,925,925,925,1563
|
|
20230707,094800,74473841,925,923,925,920,13198
|
|
20230707,094700,62305882,924,925,925,924,1045
|
|
20230707,094600,61339872,925,925,925,924,9495
|
|
20230707,094500,52558255,925,927,927,925,1220
|
|
20230707,094400,51429114,927,927,927,927,1
|
|
20230707,094300,51428187,938,938,938,938,0
|
|
20230707,094200,51428187,938,938,938,936,282
|
|
20230707,094100,51164061,930,926,930,926,2633
|
|
20230707,094000,48723371,925,940,940,925,701
|
|
20230707,093900,48073304,935,940,940,935,643
|
|
20230707,093800,47470884,940,940,940,940,2
|
|
20230707,093700,47469004,940,939,940,939,2361
|
|
20230707,093600,45251448,939,928,939,928,10001
|
|
20230707,093500,35922825,928,927,928,925,5339
|
|
20230707,093400,30980531,928,928,928,927,400
|
|
20230707,093300,30609624,928,930,930,928,1078
|
|
20230707,093200,29607086,930,930,930,930,200
|
|
20230707,093100,29421086,933,931,933,927,3001
|
|
20230707,093000,26637664,933,933,933,933,22
|
|
20230707,092900,26617138,933,933,933,933,5
|
|
20230707,092800,26612473,927,927,927,927,0
|
|
20230707,092700,26612473,927,930,931,926,6535
|
|
20230707,092600,20544884,930,939,939,930,1021
|
|
20230707,092500,19594930,931,931,931,931,300
|
|
20230707,092400,19315630,930,932,932,930,239
|
|
20230707,092300,19093352,930,931,931,930,1000
|
|
20230707,092200,18163346,942,942,942,942,51
|
|
20230707,092100,18115304,942,937,942,932,613
|
|
20230707,092000,17543464,930,930,930,930,0
|
|
20230707,091900,17543464,930,944,944,930,1751
|
|
20230707,091800,15913345,944,944,944,944,1
|
|
20230707,091700,15912401,930,930,930,930,0
|
|
20230707,091600,15912401,930,942,942,930,9077
|
|
20230707,091500,7417602,943,945,945,943,506
|
|
20230707,091400,6940434,945,945,945,944,744
|
|
20230707,091300,6237861,945,950,950,945,1194
|
|
20230707,091200,5107428,950,950,950,950,0
|
|
20230707,091100,5107428,950,950,950,950,505
|
|
20230707,091000,4627678,950,950,950,950,387
|
|
20230707,090900,4260028,950,950,950,950,1
|
|
20230707,090800,4259078,950,950,950,950,50
|
|
20230707,090700,4211578,950,950,950,950,0
|
|
20230707,090600,4211578,950,950,950,950,8
|
|
20230707,090500,4203978,951,951,951,951,0
|
|
20230707,090400,4203978,951,951,951,951,0
|
|
20230707,090300,4203978,951,951,951,951,1
|
|
20230707,090200,4203027,944,945,945,944,950
|
|
20230707,090100,3305376,945,945,945,945,50
|
|
20230707,090000,3258126,951,951,951,951,3426
|