620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191700,501381206,924,924,924,924,1659
|
|
20230711,191600,501381206,924,924,924,924,0
|
|
20230711,191500,501381206,924,924,924,924,0
|
|
20230711,191400,501381206,924,924,924,924,0
|
|
20230711,191300,501381206,924,924,924,924,0
|
|
20230711,191200,501381206,924,924,924,924,0
|
|
20230711,191100,501381206,924,924,924,924,0
|
|
20230711,191000,501381206,924,924,924,924,0
|
|
20230711,190900,501381206,924,924,924,924,0
|
|
20230711,190800,501381206,924,924,924,924,0
|
|
20230711,190700,501381206,924,924,924,924,0
|
|
20230711,190600,501381206,924,924,924,924,0
|
|
20230711,190500,501381206,924,924,924,924,0
|
|
20230711,190400,501381206,924,924,924,924,0
|
|
20230711,190300,501381206,924,924,924,924,0
|
|
20230711,190200,501381206,924,924,924,924,0
|
|
20230711,190100,501381206,924,924,924,924,0
|
|
20230711,190000,501381206,924,924,924,924,0
|
|
20230711,185900,501381206,924,924,924,924,0
|
|
20230711,185800,501381206,924,924,924,924,0
|
|
20230711,185700,501381206,924,924,924,924,0
|
|
20230711,185600,501381206,924,924,924,924,0
|
|
20230711,185500,501381206,924,924,924,924,0
|
|
20230711,185400,501381206,924,924,924,924,0
|
|
20230711,185300,501381206,924,924,924,924,0
|
|
20230711,185200,501381206,924,924,924,924,0
|
|
20230711,185100,501381206,924,924,924,924,0
|
|
20230711,185000,501381206,924,924,924,924,0
|
|
20230711,184900,501381206,924,924,924,924,0
|
|
20230711,184800,501381206,924,924,924,924,0
|
|
20230711,184700,501381206,924,924,924,924,1659
|
|
20230711,184600,501381206,924,924,924,924,0
|
|
20230711,184500,501381206,924,924,924,924,0
|
|
20230711,184400,501381206,924,924,924,924,0
|
|
20230711,184300,501381206,924,924,924,924,0
|
|
20230711,184200,501381206,924,924,924,924,0
|
|
20230711,184100,501381206,924,924,924,924,0
|
|
20230711,184000,501381206,924,924,924,924,0
|
|
20230711,183900,501381206,924,924,924,924,0
|
|
20230711,183800,501381206,924,924,924,924,0
|
|
20230711,183700,501381206,924,924,924,924,0
|
|
20230711,183600,501381206,924,924,924,924,0
|
|
20230711,183500,501381206,924,924,924,924,0
|
|
20230711,183400,501381206,924,924,924,924,0
|
|
20230711,183300,501381206,924,924,924,924,0
|
|
20230711,183200,501381206,924,924,924,924,0
|
|
20230711,183100,501381206,924,924,924,924,0
|
|
20230711,183000,501381206,924,924,924,924,0
|
|
20230711,182900,501381206,924,924,924,924,0
|
|
20230711,182800,501381206,924,924,924,924,0
|
|
20230711,182700,501381206,924,924,924,924,0
|
|
20230711,182600,501381206,924,924,924,924,0
|
|
20230711,182500,501381206,924,924,924,924,0
|
|
20230711,182400,501381206,924,924,924,924,0
|
|
20230711,182300,501381206,924,924,924,924,0
|
|
20230711,182200,501381206,924,924,924,924,0
|
|
20230711,182100,501381206,924,924,924,924,0
|
|
20230711,182000,501381206,924,924,924,924,0
|
|
20230711,181900,501381206,924,924,924,924,0
|
|
20230711,181800,501381206,924,924,924,924,0
|
|
20230711,181700,501381206,924,924,924,924,1659
|
|
20230711,181600,501381206,924,924,924,924,0
|
|
20230711,181500,501381206,924,924,924,924,0
|
|
20230711,181400,501381206,924,924,924,924,0
|
|
20230711,181300,501381206,924,924,924,924,0
|
|
20230711,181200,501381206,924,924,924,924,0
|
|
20230711,181100,501381206,924,924,924,924,0
|
|
20230711,181000,501381206,924,924,924,924,0
|
|
20230711,180900,501381206,924,924,924,924,0
|
|
20230711,180800,501381206,924,924,924,924,0
|
|
20230711,180700,501381206,924,924,924,924,0
|
|
20230711,180600,501381206,924,924,924,924,0
|
|
20230711,180500,501381206,924,924,924,924,0
|
|
20230711,180400,501381206,924,924,924,924,0
|
|
20230711,180300,501381206,924,924,924,924,0
|
|
20230711,180200,501381206,924,924,924,924,0
|
|
20230711,180100,501381206,924,924,924,924,0
|
|
20230711,180000,501381206,924,924,924,924,0
|
|
20230711,175900,501381206,924,924,924,924,0
|
|
20230711,175800,501381206,924,924,924,924,0
|
|
20230711,175700,501381206,924,924,924,924,0
|
|
20230711,175600,501381206,924,924,924,924,0
|
|
20230711,175500,501381206,924,924,924,924,0
|
|
20230711,175400,501381206,924,924,924,924,0
|
|
20230711,175300,501381206,924,924,924,924,0
|
|
20230711,175200,501381206,924,924,924,924,0
|
|
20230711,175100,501381206,924,924,924,924,0
|
|
20230711,175000,501381206,924,924,924,924,0
|
|
20230711,174900,501381206,924,924,924,924,0
|
|
20230711,174800,501381206,924,924,924,924,0
|
|
20230711,174700,501381206,924,924,924,924,1659
|
|
20230711,174600,501381206,924,924,924,924,0
|
|
20230711,174500,501381206,924,924,924,924,0
|
|
20230711,174400,501381206,924,924,924,924,0
|
|
20230711,174300,501381206,924,924,924,924,0
|
|
20230711,174200,501381206,924,924,924,924,0
|
|
20230711,174100,501381206,924,924,924,924,0
|
|
20230711,174000,501381206,924,924,924,924,0
|
|
20230711,173900,501381206,924,924,924,924,0
|
|
20230711,173800,501381206,924,924,924,924,0
|
|
20230711,173700,501381206,924,924,924,924,0
|
|
20230711,173600,501381206,924,924,924,924,0
|
|
20230711,173500,501381206,924,924,924,924,0
|
|
20230711,173400,501381206,924,924,924,924,0
|
|
20230711,173300,501381206,924,924,924,924,0
|
|
20230711,173200,501381206,924,924,924,924,0
|
|
20230711,173100,501381206,924,924,924,924,0
|
|
20230711,173000,501381206,924,924,924,924,0
|
|
20230711,172900,501381206,924,924,924,924,0
|
|
20230711,172800,501381206,924,924,924,924,0
|
|
20230711,172700,501381206,924,924,924,924,0
|
|
20230711,172600,501381206,924,924,924,924,0
|
|
20230711,172500,501381206,924,924,924,924,0
|
|
20230711,172400,501381206,924,924,924,924,0
|
|
20230711,172300,501381206,924,924,924,924,0
|
|
20230711,172200,501381206,924,924,924,924,0
|
|
20230711,172100,501381206,924,924,924,924,0
|
|
20230711,172000,501381206,924,924,924,924,0
|
|
20230711,171900,501381206,924,924,924,924,0
|
|
20230711,171800,501381206,924,924,924,924,0
|
|
20230711,171700,501381206,924,924,924,924,1659
|
|
20230711,171600,501381206,924,924,924,924,0
|
|
20230711,171500,501381206,924,924,924,924,0
|
|
20230711,171400,501381206,924,924,924,924,0
|
|
20230711,171300,501381206,924,924,924,924,0
|
|
20230711,171200,501381206,924,924,924,924,0
|
|
20230711,171100,501381206,924,924,924,924,0
|
|
20230711,171000,501381206,924,924,924,924,0
|
|
20230711,170900,501381206,924,924,924,924,0
|
|
20230711,170800,501381206,924,924,924,924,0
|
|
20230711,170700,501381206,924,924,924,924,0
|
|
20230711,170600,501381206,924,924,924,924,0
|
|
20230711,170500,501381206,924,924,924,924,0
|
|
20230711,170400,501381206,924,924,924,924,0
|
|
20230711,170300,501381206,924,924,924,924,0
|
|
20230711,170200,501381206,924,924,924,924,0
|
|
20230711,170100,501381206,924,924,924,924,0
|
|
20230711,170000,501381206,924,924,924,924,0
|
|
20230711,165900,501381206,924,924,924,924,0
|
|
20230711,165800,501381206,924,924,924,924,0
|
|
20230711,165700,501381206,924,924,924,924,0
|
|
20230711,165600,501381206,924,924,924,924,0
|
|
20230711,165500,501381206,924,924,924,924,0
|
|
20230711,165400,501381206,924,924,924,924,0
|
|
20230711,165300,501381206,924,924,924,924,0
|
|
20230711,165200,501381206,924,924,924,924,0
|
|
20230711,165100,501381206,924,924,924,924,0
|
|
20230711,165000,501381206,924,924,924,924,0
|
|
20230711,164900,501381206,924,924,924,924,0
|
|
20230711,164800,501381206,924,924,924,924,0
|
|
20230711,164700,501381206,924,924,924,924,1659
|
|
20230711,164600,501381206,924,924,924,924,0
|
|
20230711,164500,501381206,924,924,924,924,0
|
|
20230711,164400,501381206,924,924,924,924,0
|
|
20230711,164300,501381206,924,924,924,924,0
|
|
20230711,164200,501381206,924,924,924,924,0
|
|
20230711,164100,501381206,924,924,924,924,0
|
|
20230711,164000,501381206,924,924,924,924,0
|
|
20230711,163900,501381206,924,924,924,924,0
|
|
20230711,163800,501381206,924,924,924,924,0
|
|
20230711,163700,501381206,924,924,924,924,0
|
|
20230711,163600,501381206,924,924,924,924,0
|
|
20230711,163500,501381206,924,924,924,924,0
|
|
20230711,163400,501381206,924,924,924,924,0
|
|
20230711,163300,501381206,924,924,924,924,0
|
|
20230711,163200,501381206,924,924,924,924,0
|
|
20230711,163100,501381206,924,924,924,924,0
|
|
20230711,163000,501381206,924,924,924,924,0
|
|
20230711,162900,501381206,924,924,924,924,0
|
|
20230711,162800,501381206,924,924,924,924,0
|
|
20230711,162700,501381206,924,924,924,924,0
|
|
20230711,162600,501381206,924,924,924,924,0
|
|
20230711,162500,501381206,924,924,924,924,0
|
|
20230711,162400,501381206,924,924,924,924,0
|
|
20230711,162300,501381206,924,924,924,924,0
|
|
20230711,162200,501381206,924,924,924,924,0
|
|
20230711,162100,501381206,924,924,924,924,0
|
|
20230711,162000,501381206,924,924,924,924,0
|
|
20230711,161900,501381206,924,924,924,924,0
|
|
20230711,161800,501381206,924,924,924,924,0
|
|
20230711,161700,501381206,924,924,924,924,1659
|
|
20230711,161600,501381206,924,924,924,924,0
|
|
20230711,161500,501381206,924,924,924,924,0
|
|
20230711,161400,501381206,924,924,924,924,0
|
|
20230711,161300,501381206,924,924,924,924,0
|
|
20230711,161200,501381206,924,924,924,924,0
|
|
20230711,161100,501381206,924,924,924,924,0
|
|
20230711,161000,501381206,924,924,924,924,0
|
|
20230711,160900,501381206,924,924,924,924,0
|
|
20230711,160800,501381206,924,924,924,924,0
|
|
20230711,160700,501381206,924,924,924,924,0
|
|
20230711,160600,501381206,924,924,924,924,0
|
|
20230711,160500,501381206,924,924,924,924,0
|
|
20230711,160400,501381206,924,924,924,924,0
|
|
20230711,160300,501381206,924,924,924,924,0
|
|
20230711,160200,501381206,924,924,924,924,0
|
|
20230711,160100,501381206,924,924,924,924,0
|
|
20230711,160000,501381206,924,924,924,924,0
|
|
20230711,155900,501381206,924,924,924,924,0
|
|
20230711,155800,501381206,924,924,924,924,0
|
|
20230711,155700,501381206,924,924,924,924,0
|
|
20230711,155600,501381206,924,924,924,924,0
|
|
20230711,155500,501381206,924,924,924,924,0
|
|
20230711,155400,501381206,924,924,924,924,0
|
|
20230711,155300,501381206,924,924,924,924,0
|
|
20230711,155200,501381206,924,924,924,924,0
|
|
20230711,155100,501381206,924,924,924,924,0
|
|
20230711,155000,501381206,924,924,924,924,0
|
|
20230711,154900,501381206,924,924,924,924,0
|
|
20230711,154800,501381206,924,924,924,924,0
|
|
20230711,154700,501381206,924,924,924,924,1659
|
|
20230711,154600,501381206,924,924,924,924,0
|
|
20230711,154500,501381206,924,924,924,924,0
|
|
20230711,154400,501381206,924,924,924,924,0
|
|
20230711,154300,501381206,924,924,924,924,0
|
|
20230711,154200,501381206,924,924,924,924,0
|
|
20230711,154100,501381206,924,924,924,924,0
|
|
20230711,154000,501381206,924,924,924,924,0
|
|
20230711,153900,501381206,924,924,924,924,0
|
|
20230711,153800,501381206,924,924,924,924,0
|
|
20230711,153700,501381206,924,924,924,924,0
|
|
20230711,153600,501381206,924,924,924,924,0
|
|
20230711,153500,501381206,924,924,924,924,0
|
|
20230711,153400,501381206,924,924,924,924,0
|
|
20230711,153300,501381206,924,924,924,924,0
|
|
20230711,153200,501381206,924,924,924,924,0
|
|
20230711,153100,501381206,924,924,924,924,0
|
|
20230711,153000,501381206,924,924,924,924,1659
|
|
20230711,152900,499848290,924,924,924,924,0
|
|
20230711,152800,499848290,924,924,924,924,0
|
|
20230711,152700,499848290,924,924,924,924,0
|
|
20230711,152600,499848290,924,924,924,924,0
|
|
20230711,152500,499848290,924,924,924,924,0
|
|
20230711,152400,499848290,924,924,924,924,0
|
|
20230711,152300,499848290,924,924,924,924,0
|
|
20230711,152200,499848290,924,924,924,924,0
|
|
20230711,152100,499848290,924,924,924,924,0
|
|
20230711,152000,499848290,924,924,924,924,0
|
|
20230711,151900,499848290,924,919,924,919,4181
|
|
20230711,151800,495995951,924,924,924,924,1
|
|
20230711,151700,495995027,919,920,923,917,11200
|
|
20230711,151600,485709474,923,923,923,923,169
|
|
20230711,151500,485553487,924,924,924,924,0
|
|
20230711,151400,485553487,924,922,924,920,7769
|
|
20230711,151300,478405599,923,923,923,922,293
|
|
20230711,151200,478135163,923,922,923,922,13
|
|
20230711,151100,478123176,922,922,922,922,5
|
|
20230711,151000,478118566,923,920,923,919,327
|
|
20230711,150900,477817850,919,919,919,919,93
|
|
20230711,150800,477732383,919,921,921,919,2475
|
|
20230711,150700,475454917,922,922,922,922,68
|
|
20230711,150600,475392221,922,922,922,922,52
|
|
20230711,150500,475344277,922,922,922,922,1300
|
|
20230711,150400,474145677,924,924,924,924,0
|
|
20230711,150300,474145677,924,924,924,924,2
|
|
20230711,150200,474143829,929,929,929,929,0
|
|
20230711,150100,474143829,929,917,929,917,10926
|
|
20230711,150000,464113975,917,918,918,917,330
|
|
20230711,145900,463811189,917,921,928,917,5589
|
|
20230711,145800,458678161,918,921,921,918,104
|
|
20230711,145700,458582425,921,920,921,920,6251
|
|
20230711,145600,452829406,920,919,920,915,53397
|
|
20230711,145500,403944389,920,931,931,920,15001
|
|
20230711,145400,390141630,925,925,925,925,67
|
|
20230711,145300,390079655,925,925,925,925,1018
|
|
20230711,145200,389138005,925,924,925,924,771
|
|
20230711,145100,388425530,924,928,928,924,1508
|
|
20230711,145000,387029257,928,928,928,928,10
|
|
20230711,144900,387019977,932,932,932,932,0
|
|
20230711,144800,387019977,932,932,932,932,0
|
|
20230711,144700,387019977,932,932,932,932,0
|
|
20230711,144600,387019977,932,932,932,932,0
|
|
20230711,144500,387019977,932,932,932,932,0
|
|
20230711,144400,387019977,932,932,932,932,354
|
|
20230711,144300,386690049,932,932,932,932,0
|
|
20230711,144200,386690049,932,932,932,932,100
|
|
20230711,144100,386596849,933,933,933,933,0
|
|
20230711,144000,386596849,933,933,933,933,0
|
|
20230711,143900,386596849,933,933,933,933,1
|
|
20230711,143800,386595916,933,933,933,933,0
|
|
20230711,143700,386595916,933,933,933,933,66
|
|
20230711,143600,386534338,935,935,935,935,1
|
|
20230711,143500,386533403,933,933,933,933,310
|
|
20230711,143400,386244173,934,931,934,931,7958
|
|
20230711,143300,378818825,930,922,930,922,33799
|
|
20230711,143200,347495925,921,921,921,921,1102
|
|
20230711,143100,346480983,921,921,921,921,9
|
|
20230711,143000,346472694,921,921,921,921,2
|
|
20230711,142900,346470852,920,920,920,920,0
|
|
20230711,142800,346470852,920,920,920,920,10
|
|
20230711,142700,346461652,922,922,922,922,200
|
|
20230711,142600,346277252,922,922,922,922,0
|
|
20230711,142500,346277252,922,922,922,922,401
|
|
20230711,142400,345907530,922,922,922,922,0
|
|
20230711,142300,345907530,922,922,922,922,1
|
|
20230711,142200,345906608,922,922,922,922,0
|
|
20230711,142100,345906608,922,922,922,922,0
|
|
20230711,142000,345906608,922,922,922,922,325
|
|
20230711,141900,345606958,922,922,922,922,0
|
|
20230711,141800,345606958,922,922,922,922,0
|
|
20230711,141700,345606958,922,922,922,922,163
|
|
20230711,141600,345456672,923,923,923,923,0
|
|
20230711,141500,345456672,923,923,923,923,0
|
|
20230711,141400,345456672,923,923,923,923,0
|
|
20230711,141300,345456672,923,923,923,923,0
|
|
20230711,141200,345456672,923,923,923,923,19
|
|
20230711,141100,345439135,923,923,923,923,1
|
|
20230711,141000,345438212,923,923,923,923,0
|
|
20230711,140900,345438212,923,923,923,923,0
|
|
20230711,140800,345438212,923,923,923,923,0
|
|
20230711,140700,345438212,923,923,923,923,5
|
|
20230711,140600,345433597,923,923,923,923,4
|
|
20230711,140500,345429905,920,923,923,919,1033
|
|
20230711,140400,344479997,919,919,921,919,5154
|
|
20230711,140300,339734988,920,920,920,920,1
|
|
20230711,140200,339734068,918,918,918,918,0
|
|
20230711,140100,339734068,918,918,918,918,1001
|
|
20230711,140000,338815150,916,916,916,916,5300
|
|
20230711,135900,333960350,917,917,917,917,1
|
|
20230711,135800,333959433,917,917,917,917,100
|
|
20230711,135700,333867733,917,920,920,917,901
|
|
20230711,135600,333041513,917,917,917,917,0
|
|
20230711,135500,333041513,917,917,917,917,2000
|
|
20230711,135400,331207513,920,921,921,920,141
|
|
20230711,135300,331077783,921,920,921,920,24
|
|
20230711,135200,331055699,921,921,921,921,0
|
|
20230711,135100,331055699,921,921,921,921,0
|
|
20230711,135000,331055699,921,921,921,921,0
|
|
20230711,134900,331055699,921,921,921,921,50
|
|
20230711,134800,331009649,921,921,921,921,200
|
|
20230711,134700,330825449,921,921,921,921,200
|
|
20230711,134600,330641249,922,922,922,922,0
|
|
20230711,134500,330641249,922,922,922,922,0
|
|
20230711,134400,330641249,922,922,922,922,0
|
|
20230711,134300,330641249,922,922,922,922,100
|
|
20230711,134200,330549049,923,922,923,922,1001
|
|
20230711,134100,329625473,915,915,915,915,0
|
|
20230711,134000,329625473,915,915,915,915,1000
|
|
20230711,133900,328710473,924,924,924,924,0
|
|
20230711,133800,328710473,924,924,924,924,0
|
|
20230711,133700,328710473,924,922,924,922,1000
|
|
20230711,133600,327786843,920,918,920,918,3224
|
|
20230711,133500,324822182,917,917,917,917,90
|
|
20230711,133400,324739652,917,916,917,915,3010
|
|
20230711,133300,321984258,916,916,916,916,0
|
|
20230711,133200,321984258,916,916,916,916,1
|
|
20230711,133100,321983342,916,916,916,916,0
|
|
20230711,133000,321983342,916,916,916,916,49
|
|
20230711,132900,321938458,916,916,916,916,0
|
|
20230711,132800,321938458,916,916,916,916,0
|
|
20230711,132700,321938458,916,916,916,916,0
|
|
20230711,132600,321938458,916,916,916,916,1
|
|
20230711,132500,321937542,912,912,912,912,0
|
|
20230711,132400,321937542,912,912,912,912,0
|
|
20230711,132300,321937542,912,912,912,912,100
|
|
20230711,132200,321846342,918,912,918,912,1616
|
|
20230711,132100,320372544,910,912,912,910,7590
|
|
20230711,132000,313459230,912,912,912,912,1629
|
|
20230711,131900,311973582,912,912,912,912,565
|
|
20230711,131800,311458302,912,912,912,912,385
|
|
20230711,131700,311107182,918,918,918,918,0
|
|
20230711,131600,311107182,918,918,918,918,0
|
|
20230711,131500,311107182,918,918,918,918,0
|
|
20230711,131400,311107182,918,918,918,918,149
|
|
20230711,131300,310970400,918,918,918,918,0
|
|
20230711,131200,310970400,918,918,918,918,0
|
|
20230711,131100,310970400,918,918,918,918,443
|
|
20230711,131000,310563726,918,918,918,918,105
|
|
20230711,130900,310467336,918,916,918,911,11001
|
|
20230711,130800,300430973,918,918,918,918,40
|
|
20230711,130700,300394253,918,918,918,918,50
|
|
20230711,130600,300348353,918,914,918,914,159
|
|
20230711,130500,300202547,914,913,914,913,710
|
|
20230711,130400,299553907,912,912,912,912,190
|
|
20230711,130300,299380627,912,911,912,911,69
|
|
20230711,130200,299317767,911,912,912,911,82
|
|
20230711,130100,299243015,910,910,910,910,0
|
|
20230711,130000,299243015,910,911,911,910,1000
|
|
20230711,125900,298332453,914,914,914,914,0
|
|
20230711,125800,298332453,914,914,914,914,0
|
|
20230711,125700,298332453,914,914,914,914,0
|
|
20230711,125600,298332453,914,914,914,914,4
|
|
20230711,125500,298328797,917,912,917,910,10001
|
|
20230711,125400,289215741,919,919,919,919,0
|
|
20230711,125300,289215741,919,919,919,919,0
|
|
20230711,125200,289215741,919,919,919,919,0
|
|
20230711,125100,289215741,919,919,919,919,0
|
|
20230711,125000,289215741,919,919,919,919,0
|
|
20230711,124900,289215741,919,919,919,919,0
|
|
20230711,124800,289215741,919,914,919,911,9991
|
|
20230711,124700,280097458,920,920,920,920,0
|
|
20230711,124600,280097458,920,920,920,920,0
|
|
20230711,124500,280097458,920,920,920,920,0
|
|
20230711,124400,280097458,920,920,920,920,0
|
|
20230711,124300,280097458,920,920,920,920,0
|
|
20230711,124200,280097458,920,920,920,920,0
|
|
20230711,124100,280097458,920,920,920,920,547
|
|
20230711,124000,279594218,923,923,923,923,0
|
|
20230711,123900,279594218,923,923,923,923,0
|
|
20230711,123800,279594218,923,923,923,923,0
|
|
20230711,123700,279594218,923,923,923,923,0
|
|
20230711,123600,279594218,923,923,923,923,0
|
|
20230711,123500,279594218,923,923,923,923,2
|
|
20230711,123400,279592372,923,923,923,923,0
|
|
20230711,123300,279592372,923,914,923,914,2797
|
|
20230711,123200,277025536,914,914,914,914,2
|
|
20230711,123100,277023708,914,914,914,914,1002
|
|
20230711,123000,276107880,914,914,914,914,102
|
|
20230711,122900,276014652,914,916,916,914,4
|
|
20230711,122800,276010992,910,910,910,910,0
|
|
20230711,122700,276010992,910,910,910,910,0
|
|
20230711,122600,276010992,910,912,912,910,14570
|
|
20230711,122500,262734896,912,914,914,912,958
|
|
20230711,122400,261861194,914,914,914,914,0
|
|
20230711,122300,261861194,914,913,914,913,140
|
|
20230711,122200,261733370,913,913,913,913,65
|
|
20230711,122100,261674025,913,913,913,913,0
|
|
20230711,122000,261674025,913,913,913,913,1000
|
|
20230711,121900,260761025,913,916,916,913,1228
|
|
20230711,121800,259639561,916,916,916,916,0
|
|
20230711,121700,259639561,916,916,916,916,0
|
|
20230711,121600,259639561,916,916,916,916,60
|
|
20230711,121500,259584601,916,916,916,916,220
|
|
20230711,121400,259383081,916,916,916,916,372
|
|
20230711,121300,259042329,917,917,917,917,2
|
|
20230711,121200,259040495,918,918,918,918,1
|
|
20230711,121100,259039577,918,918,918,918,1
|
|
20230711,121000,259038659,918,916,918,916,201
|
|
20230711,120900,258854441,916,916,916,916,0
|
|
20230711,120800,258854441,916,915,916,915,1100
|
|
20230711,120700,257847841,915,915,915,915,0
|
|
20230711,120600,257847841,915,915,915,915,0
|
|
20230711,120500,257847841,915,915,915,915,300
|
|
20230711,120400,257573341,914,914,914,914,1000
|
|
20230711,120300,256659341,909,910,910,909,14795
|
|
20230711,120200,243208804,911,918,918,910,7727
|
|
20230711,120100,236164362,918,918,918,918,1
|
|
20230711,120000,236163444,912,912,912,912,0
|
|
20230711,115900,236163444,912,912,912,912,1000
|
|
20230711,115800,235251444,913,913,913,913,3145
|
|
20230711,115700,232380059,914,914,914,911,16102
|
|
20230711,115600,217698467,915,915,915,915,10894
|
|
20230711,115500,207730457,918,919,919,918,5797
|
|
20230711,115400,202408766,925,925,925,925,0
|
|
20230711,115300,202408766,925,925,925,925,0
|
|
20230711,115200,202408766,925,925,925,925,32
|
|
20230711,115100,202379166,927,927,927,927,0
|
|
20230711,115000,202379166,927,927,927,927,0
|
|
20230711,114900,202379166,927,920,927,920,5500
|
|
20230711,114800,197291663,920,920,920,920,1
|
|
20230711,114700,197290743,918,918,918,918,0
|
|
20230711,114600,197290743,918,918,918,918,0
|
|
20230711,114500,197290743,918,918,918,918,0
|
|
20230711,114400,197290743,918,918,918,918,0
|
|
20230711,114300,197290743,918,918,918,918,393
|
|
20230711,114200,196929969,920,920,920,920,1
|
|
20230711,114100,196929049,919,919,919,919,17
|
|
20230711,114000,196913426,919,919,919,919,791
|
|
20230711,113900,196186497,919,918,919,918,1000
|
|
20230711,113800,195268096,918,918,918,918,4
|
|
20230711,113700,195264424,918,918,918,918,5
|
|
20230711,113600,195259834,914,915,915,914,1668
|
|
20230711,113500,193735182,918,918,918,918,0
|
|
20230711,113400,193735182,918,918,918,918,0
|
|
20230711,113300,193735182,918,918,918,918,0
|
|
20230711,113200,193735182,918,918,918,918,0
|
|
20230711,113100,193735182,918,916,918,913,2601
|
|
20230711,113000,191355935,919,919,919,919,0
|
|
20230711,112900,191355935,919,919,919,919,0
|
|
20230711,112800,191355935,919,919,919,919,0
|
|
20230711,112700,191355935,919,919,919,919,0
|
|
20230711,112600,191355935,919,919,919,919,200
|
|
20230711,112500,191172135,920,920,920,920,0
|
|
20230711,112400,191172135,920,920,920,920,0
|
|
20230711,112300,191172135,920,920,920,920,0
|
|
20230711,112200,191172135,920,920,920,920,1
|
|
20230711,112100,191171215,912,918,918,912,39899
|
|
20230711,112000,154752124,920,920,920,920,0
|
|
20230711,111900,154752124,920,920,920,920,0
|
|
20230711,111800,154752124,920,920,920,920,0
|
|
20230711,111700,154752124,920,920,920,920,31
|
|
20230711,111600,154723604,918,918,918,918,393
|
|
20230711,111500,154362830,920,920,920,920,1
|
|
20230711,111400,154361910,921,921,921,921,0
|
|
20230711,111300,154361910,921,921,921,921,0
|
|
20230711,111200,154361910,921,921,921,921,0
|
|
20230711,111100,154361910,921,921,921,921,0
|
|
20230711,111000,154361910,921,921,921,921,18
|
|
20230711,110900,154345332,919,919,919,919,100
|
|
20230711,110800,154253432,919,919,919,919,1
|
|
20230711,110700,154252513,918,918,918,918,0
|
|
20230711,110600,154252513,918,918,918,918,0
|
|
20230711,110500,154252513,918,915,918,915,1701
|
|
20230711,110400,152696095,918,915,918,914,2211
|
|
20230711,110300,150674808,914,918,918,914,22572
|
|
20230711,110200,130014711,918,919,919,918,797
|
|
20230711,110100,129283061,920,920,924,919,3301
|
|
20230711,110000,126248137,925,920,925,920,3000
|
|
20230711,105900,123483782,920,920,920,920,0
|
|
20230711,105800,123483782,920,920,920,920,0
|
|
20230711,105700,123483782,920,920,920,920,0
|
|
20230711,105600,123483782,920,920,920,920,6
|
|
20230711,105500,123478262,917,918,918,917,2813
|
|
20230711,105400,120897698,918,918,918,918,500
|
|
20230711,105300,120438698,917,917,917,917,0
|
|
20230711,105200,120438698,917,919,919,917,2050
|
|
20230711,105100,118555998,920,920,920,920,185
|
|
20230711,105000,118385798,920,920,920,920,0
|
|
20230711,104900,118385798,920,920,920,920,1020
|
|
20230711,104800,117447398,924,924,924,924,0
|
|
20230711,104700,117447398,924,924,924,924,0
|
|
20230711,104600,117447398,924,924,924,924,0
|
|
20230711,104500,117447398,924,924,924,924,0
|
|
20230711,104400,117447398,924,924,924,924,0
|
|
20230711,104300,117447398,924,924,924,924,0
|
|
20230711,104200,117447398,924,919,924,919,994
|
|
20230711,104100,116533907,918,918,918,918,0
|
|
20230711,104000,116533907,918,918,918,918,0
|
|
20230711,103900,116533907,918,918,918,918,10
|
|
20230711,103800,116524727,919,920,920,917,1031
|
|
20230711,103700,115579208,922,922,922,922,1
|
|
20230711,103600,115578286,916,921,921,916,13044
|
|
20230711,103500,103592540,924,924,924,924,0
|
|
20230711,103400,103592540,924,924,924,924,0
|
|
20230711,103300,103592540,924,924,924,924,0
|
|
20230711,103200,103592540,924,924,924,924,500
|
|
20230711,103100,103130540,921,921,921,921,0
|
|
20230711,103000,103130540,921,921,921,921,0
|
|
20230711,102900,103130540,921,921,921,921,0
|
|
20230711,102800,103130540,921,922,922,921,3132
|
|
20230711,102700,100244968,925,925,925,925,0
|
|
20230711,102600,100244968,925,925,925,925,0
|
|
20230711,102500,100244968,925,925,925,925,0
|
|
20230711,102400,100244968,925,925,925,925,0
|
|
20230711,102300,100244968,925,925,925,925,0
|
|
20230711,102200,100244968,925,924,925,924,150
|
|
20230711,102100,100106334,924,924,924,924,457
|
|
20230711,102000,99684066,924,924,924,924,584
|
|
20230711,101900,99144450,921,921,921,921,0
|
|
20230711,101800,99144450,921,924,924,921,3418
|
|
20230711,101700,95994304,925,925,925,925,2
|
|
20230711,101600,95992454,924,923,924,923,104
|
|
20230711,101500,95896374,923,923,923,923,0
|
|
20230711,101400,95896374,923,923,923,923,50
|
|
20230711,101300,95850224,923,922,923,921,183
|
|
20230711,101200,95681654,923,923,923,923,161
|
|
20230711,101100,95533051,923,923,923,923,10
|
|
20230711,101000,95523821,923,923,923,923,58
|
|
20230711,100900,95470287,921,923,923,921,169
|
|
20230711,100800,95314607,924,924,924,924,89
|
|
20230711,100700,95232371,925,924,925,924,97
|
|
20230711,100600,95142742,925,924,925,924,603
|
|
20230711,100500,94585515,924,924,924,924,832
|
|
20230711,100400,93816747,922,922,922,922,79
|
|
20230711,100300,93743909,922,922,922,922,0
|
|
20230711,100200,93743909,922,922,922,922,10
|
|
20230711,100100,93734689,925,925,925,925,0
|
|
20230711,100000,93734689,925,925,925,925,0
|
|
20230711,095900,93734689,925,923,925,923,56
|
|
20230711,095800,93682901,924,924,924,924,0
|
|
20230711,095700,93682901,924,924,924,924,0
|
|
20230711,095600,93682901,924,924,924,924,537
|
|
20230711,095500,93186713,924,924,924,924,0
|
|
20230711,095400,93186713,924,924,924,924,464
|
|
20230711,095300,92757977,924,924,924,924,0
|
|
20230711,095200,92757977,924,924,924,924,1408
|
|
20230711,095100,91456985,924,924,924,924,641
|
|
20230711,095000,90864701,923,923,923,923,0
|
|
20230711,094900,90864701,923,922,923,922,9
|
|
20230711,094800,90856395,924,924,924,924,0
|
|
20230711,094700,90856395,924,924,924,924,0
|
|
20230711,094600,90856395,924,924,924,924,1
|
|
20230711,094500,90855471,920,920,920,920,2100
|
|
20230711,094400,88923471,920,920,920,920,2035
|
|
20230711,094300,87051271,919,921,921,919,2175
|
|
20230711,094200,85049749,922,923,923,922,2008
|
|
20230711,094100,83197976,923,923,923,923,0
|
|
20230711,094000,83197976,923,923,923,923,559
|
|
20230711,093900,82682019,924,926,926,924,547
|
|
20230711,093800,82175767,933,933,933,933,51
|
|
20230711,093700,82128184,935,935,935,935,2
|
|
20230711,093600,82126314,935,935,935,935,11
|
|
20230711,093500,82116029,935,934,935,934,50
|
|
20230711,093400,82069304,926,927,927,926,1500
|
|
20230711,093300,80679304,926,935,935,926,1004
|
|
20230711,093200,79749573,926,936,936,926,1234
|
|
20230711,093100,78606879,936,926,936,926,1432
|
|
20230711,093000,77279231,927,928,928,927,2900
|
|
20230711,092900,74590853,937,925,937,925,2500
|
|
20230711,092800,72256195,926,926,926,926,0
|
|
20230711,092700,72256195,926,934,935,926,1770
|
|
20230711,092600,70615367,934,932,934,932,558
|
|
20230711,092500,70094545,931,931,931,931,215
|
|
20230711,092400,69894380,924,924,924,924,1
|
|
20230711,092300,69893456,931,931,931,924,141
|
|
20230711,092200,69762815,930,930,930,930,2360
|
|
20230711,092100,67568015,930,930,930,930,400
|
|
20230711,092000,67196015,930,930,930,930,16
|
|
20230711,091900,67181135,930,930,930,930,50
|
|
20230711,091800,67134635,924,922,924,922,3152
|
|
20230711,091700,64227983,922,922,922,922,0
|
|
20230711,091600,64227983,922,921,922,921,2583
|
|
20230711,091500,61847003,917,918,918,917,15699
|
|
20230711,091400,47441991,917,917,918,915,13945
|
|
20230711,091300,34655083,918,920,920,918,5609
|
|
20230711,091200,29500159,920,924,924,920,17624
|
|
20230711,091100,13265974,924,924,924,924,165
|
|
20230711,091000,13113514,924,926,926,924,600
|
|
20230711,090900,12558522,928,928,928,928,215
|
|
20230711,090800,12359002,936,936,936,936,0
|
|
20230711,090700,12359002,936,937,937,926,370
|
|
20230711,090600,12014370,938,938,938,938,1000
|
|
20230711,090500,11076370,938,938,938,938,0
|
|
20230711,090400,11076370,938,927,938,926,7439
|
|
20230711,090300,4187080,942,942,942,942,0
|
|
20230711,090200,4187080,942,942,942,942,4
|
|
20230711,090100,4183312,942,942,942,942,300
|
|
20230711,090000,3900712,943,923,945,923,4186
|