593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185000,279447721,868,868,868,868,7023
|
|
20230707,184900,279447721,868,868,868,868,0
|
|
20230707,184800,279447721,868,868,868,868,0
|
|
20230707,184700,279447721,868,868,868,868,0
|
|
20230707,184600,279447721,868,868,868,868,0
|
|
20230707,184500,279447721,868,868,868,868,0
|
|
20230707,184400,279447721,868,868,868,868,0
|
|
20230707,184300,279447721,868,868,868,868,0
|
|
20230707,184200,279447721,868,868,868,868,0
|
|
20230707,184100,279447721,868,868,868,868,0
|
|
20230707,184000,279447721,868,868,868,868,0
|
|
20230707,183900,279447721,868,868,868,868,0
|
|
20230707,183800,279447721,868,868,868,868,0
|
|
20230707,183700,279447721,868,868,868,868,0
|
|
20230707,183600,279447721,868,868,868,868,0
|
|
20230707,183500,279447721,868,868,868,868,0
|
|
20230707,183400,279447721,868,868,868,868,0
|
|
20230707,183300,279447721,868,868,868,868,0
|
|
20230707,183200,279447721,868,868,868,868,0
|
|
20230707,183100,279447721,868,868,868,868,0
|
|
20230707,183000,279447721,868,868,868,868,0
|
|
20230707,182900,279447721,868,868,868,868,0
|
|
20230707,182800,279447721,868,868,868,868,0
|
|
20230707,182700,279447721,868,868,868,868,0
|
|
20230707,182600,279447721,868,868,868,868,0
|
|
20230707,182500,279447721,868,868,868,868,0
|
|
20230707,182400,279447721,868,868,868,868,0
|
|
20230707,182300,279447721,868,868,868,868,0
|
|
20230707,182200,279447721,868,868,868,868,0
|
|
20230707,182100,279447721,868,868,868,868,0
|
|
20230707,182000,279447721,868,868,868,868,7023
|
|
20230707,181900,279447721,868,868,868,868,0
|
|
20230707,181800,279447721,868,868,868,868,0
|
|
20230707,181700,279447721,868,868,868,868,0
|
|
20230707,181600,279447721,868,868,868,868,0
|
|
20230707,181500,279447721,868,868,868,868,0
|
|
20230707,181400,279447721,868,868,868,868,0
|
|
20230707,181300,279447721,868,868,868,868,0
|
|
20230707,181200,279447721,868,868,868,868,0
|
|
20230707,181100,279447721,868,868,868,868,0
|
|
20230707,181000,279447721,868,868,868,868,0
|
|
20230707,180900,279447721,868,868,868,868,0
|
|
20230707,180800,279447721,868,868,868,868,0
|
|
20230707,180700,279447721,868,868,868,868,0
|
|
20230707,180600,279447721,868,868,868,868,0
|
|
20230707,180500,279447721,868,868,868,868,0
|
|
20230707,180400,279447721,868,868,868,868,0
|
|
20230707,180300,279447721,868,868,868,868,0
|
|
20230707,180200,279447721,868,868,868,868,0
|
|
20230707,180100,279447721,868,868,868,868,0
|
|
20230707,180000,279447721,868,868,868,868,0
|
|
20230707,175900,279447721,868,868,868,868,0
|
|
20230707,175800,279447721,868,868,868,868,0
|
|
20230707,175700,279447721,868,868,868,868,0
|
|
20230707,175600,279447721,868,868,868,868,0
|
|
20230707,175500,279447721,868,868,868,868,0
|
|
20230707,175400,279447721,868,868,868,868,0
|
|
20230707,175300,279447721,868,868,868,868,0
|
|
20230707,175200,279447721,868,868,868,868,0
|
|
20230707,175100,279447721,868,868,868,868,0
|
|
20230707,175000,279447721,868,868,868,868,7023
|
|
20230707,174900,279447721,868,868,868,868,0
|
|
20230707,174800,279447721,868,868,868,868,0
|
|
20230707,174700,279447721,868,868,868,868,0
|
|
20230707,174600,279447721,868,868,868,868,0
|
|
20230707,174500,279447721,868,868,868,868,0
|
|
20230707,174400,279447721,868,868,868,868,0
|
|
20230707,174300,279447721,868,868,868,868,0
|
|
20230707,174200,279447721,868,868,868,868,0
|
|
20230707,174100,279447721,868,868,868,868,0
|
|
20230707,174000,279447721,868,868,868,868,0
|
|
20230707,173900,279447721,868,868,868,868,0
|
|
20230707,173800,279447721,868,868,868,868,0
|
|
20230707,173700,279447721,868,868,868,868,0
|
|
20230707,173600,279447721,868,868,868,868,0
|
|
20230707,173500,279447721,868,868,868,868,0
|
|
20230707,173400,279447721,868,868,868,868,0
|
|
20230707,173300,279447721,868,868,868,868,0
|
|
20230707,173200,279447721,868,868,868,868,0
|
|
20230707,173100,279447721,868,868,868,868,0
|
|
20230707,173000,279447721,868,868,868,868,0
|
|
20230707,172900,279447721,868,868,868,868,0
|
|
20230707,172800,279447721,868,868,868,868,0
|
|
20230707,172700,279447721,868,868,868,868,0
|
|
20230707,172600,279447721,868,868,868,868,0
|
|
20230707,172500,279447721,868,868,868,868,0
|
|
20230707,172400,279447721,868,868,868,868,0
|
|
20230707,172300,279447721,868,868,868,868,0
|
|
20230707,172200,279447721,868,868,868,868,0
|
|
20230707,172100,279447721,868,868,868,868,0
|
|
20230707,172000,279447721,868,868,868,868,7023
|
|
20230707,171900,279447721,868,868,868,868,0
|
|
20230707,171800,279447721,868,868,868,868,0
|
|
20230707,171700,279447721,868,868,868,868,0
|
|
20230707,171600,279447721,868,868,868,868,0
|
|
20230707,171500,279447721,868,868,868,868,0
|
|
20230707,171400,279447721,868,868,868,868,0
|
|
20230707,171300,279447721,868,868,868,868,0
|
|
20230707,171200,279447721,868,868,868,868,0
|
|
20230707,171100,279447721,868,868,868,868,0
|
|
20230707,171000,279447721,868,868,868,868,0
|
|
20230707,170900,279447721,868,868,868,868,0
|
|
20230707,170800,279447721,868,868,868,868,0
|
|
20230707,170700,279447721,868,868,868,868,0
|
|
20230707,170600,279447721,868,868,868,868,0
|
|
20230707,170500,279447721,868,868,868,868,0
|
|
20230707,170400,279447721,868,868,868,868,0
|
|
20230707,170300,279447721,868,868,868,868,0
|
|
20230707,170200,279447721,868,868,868,868,0
|
|
20230707,170100,279447721,868,868,868,868,0
|
|
20230707,170000,279447721,868,868,868,868,0
|
|
20230707,165900,279447721,868,868,868,868,0
|
|
20230707,165800,279447721,868,868,868,868,0
|
|
20230707,165700,279447721,868,868,868,868,0
|
|
20230707,165600,279447721,868,868,868,868,0
|
|
20230707,165500,279447721,868,868,868,868,0
|
|
20230707,165400,279447721,868,868,868,868,0
|
|
20230707,165300,279447721,868,868,868,868,0
|
|
20230707,165200,279447721,868,868,868,868,0
|
|
20230707,165100,279447721,868,868,868,868,0
|
|
20230707,165000,279447721,868,868,868,868,7023
|
|
20230707,164900,279447721,868,868,868,868,0
|
|
20230707,164800,279447721,868,868,868,868,0
|
|
20230707,164700,279447721,868,868,868,868,0
|
|
20230707,164600,279447721,868,868,868,868,0
|
|
20230707,164500,279447721,868,868,868,868,0
|
|
20230707,164400,279447721,868,868,868,868,0
|
|
20230707,164300,279447721,868,868,868,868,0
|
|
20230707,164200,279447721,868,868,868,868,0
|
|
20230707,164100,279447721,868,868,868,868,0
|
|
20230707,164000,279447721,868,868,868,868,0
|
|
20230707,163900,279447721,868,868,868,868,0
|
|
20230707,163800,279447721,868,868,868,868,0
|
|
20230707,163700,279447721,868,868,868,868,0
|
|
20230707,163600,279447721,868,868,868,868,0
|
|
20230707,163500,279447721,868,868,868,868,0
|
|
20230707,163400,279447721,868,868,868,868,0
|
|
20230707,163300,279447721,868,868,868,868,0
|
|
20230707,163200,279447721,868,868,868,868,0
|
|
20230707,163100,279447721,868,868,868,868,0
|
|
20230707,163000,279447721,868,868,868,868,0
|
|
20230707,162900,279447721,868,868,868,868,0
|
|
20230707,162800,279447721,868,868,868,868,0
|
|
20230707,162700,279447721,868,868,868,868,0
|
|
20230707,162600,279447721,868,868,868,868,0
|
|
20230707,162500,279447721,868,868,868,868,0
|
|
20230707,162400,279447721,868,868,868,868,0
|
|
20230707,162300,279447721,868,868,868,868,0
|
|
20230707,162200,279447721,868,868,868,868,0
|
|
20230707,162100,279447721,868,868,868,868,0
|
|
20230707,162000,279447721,868,868,868,868,7023
|
|
20230707,161900,279447721,868,868,868,868,0
|
|
20230707,161800,279447721,868,868,868,868,0
|
|
20230707,161700,279447721,868,868,868,868,0
|
|
20230707,161600,279447721,868,868,868,868,0
|
|
20230707,161500,279447721,868,868,868,868,0
|
|
20230707,161400,279447721,868,868,868,868,0
|
|
20230707,161300,279447721,868,868,868,868,0
|
|
20230707,161200,279447721,868,868,868,868,0
|
|
20230707,161100,279447721,868,868,868,868,0
|
|
20230707,161000,279447721,868,868,868,868,0
|
|
20230707,160900,279447721,868,868,868,868,0
|
|
20230707,160800,279447721,868,868,868,868,0
|
|
20230707,160700,279447721,868,868,868,868,0
|
|
20230707,160600,279447721,868,868,868,868,0
|
|
20230707,160500,279447721,868,868,868,868,0
|
|
20230707,160400,279447721,868,868,868,868,0
|
|
20230707,160300,279447721,868,868,868,868,0
|
|
20230707,160200,279447721,868,868,868,868,0
|
|
20230707,160100,279447721,868,868,868,868,0
|
|
20230707,160000,279447721,868,868,868,868,0
|
|
20230707,155900,279447721,868,868,868,868,0
|
|
20230707,155800,279447721,868,868,868,868,0
|
|
20230707,155700,279447721,868,868,868,868,0
|
|
20230707,155600,279447721,868,868,868,868,0
|
|
20230707,155500,279447721,868,868,868,868,0
|
|
20230707,155400,279447721,868,868,868,868,0
|
|
20230707,155300,279447721,868,868,868,868,0
|
|
20230707,155200,279447721,868,868,868,868,0
|
|
20230707,155100,279447721,868,868,868,868,0
|
|
20230707,155000,279447721,868,868,868,868,7023
|
|
20230707,154900,279447721,868,868,868,868,0
|
|
20230707,154800,279447721,868,868,868,868,0
|
|
20230707,154700,279447721,868,868,868,868,0
|
|
20230707,154600,279447721,868,868,868,868,0
|
|
20230707,154500,279447721,868,868,868,868,0
|
|
20230707,154400,279447721,868,868,868,868,0
|
|
20230707,154300,279447721,868,868,868,868,0
|
|
20230707,154200,279447721,868,868,868,868,0
|
|
20230707,154100,279447721,868,868,868,868,0
|
|
20230707,154000,279447721,868,868,868,868,0
|
|
20230707,153900,279447721,868,868,868,868,0
|
|
20230707,153800,279447721,868,868,868,868,0
|
|
20230707,153700,279447721,868,868,868,868,0
|
|
20230707,153600,279447721,868,868,868,868,0
|
|
20230707,153500,279447721,868,868,868,868,0
|
|
20230707,153400,279447721,868,868,868,868,0
|
|
20230707,153300,279447721,868,868,868,868,0
|
|
20230707,153200,279447721,868,868,868,868,0
|
|
20230707,153100,279447721,868,868,868,868,0
|
|
20230707,153000,279447721,868,868,868,868,7023
|
|
20230707,152900,273351757,872,872,872,872,0
|
|
20230707,152800,273351757,872,872,872,872,0
|
|
20230707,152700,273351757,872,872,872,872,0
|
|
20230707,152600,273351757,872,872,872,872,0
|
|
20230707,152500,273351757,872,872,872,872,0
|
|
20230707,152400,273351757,872,872,872,872,0
|
|
20230707,152300,273351757,872,872,872,872,0
|
|
20230707,152200,273351757,872,872,872,872,0
|
|
20230707,152100,273351757,872,872,872,872,0
|
|
20230707,152000,273351757,872,872,872,872,0
|
|
20230707,151900,273351757,872,872,872,872,80
|
|
20230707,151800,273281997,872,872,872,872,0
|
|
20230707,151700,273281997,872,872,872,872,10
|
|
20230707,151600,273273277,872,872,872,872,0
|
|
20230707,151500,273273277,872,871,872,871,2290
|
|
20230707,151400,271278686,871,867,871,867,20002
|
|
20230707,151300,253936944,867,867,869,867,22000
|
|
20230707,151200,234860944,867,869,869,867,20000
|
|
20230707,151100,217510925,871,871,871,871,11
|
|
20230707,151000,217501344,871,871,871,871,2
|
|
20230707,150900,217499602,871,871,871,871,1
|
|
20230707,150800,217498731,868,870,870,868,13370
|
|
20230707,150700,205889181,872,872,872,872,0
|
|
20230707,150600,205889181,872,872,872,872,0
|
|
20230707,150500,205889181,872,872,872,872,0
|
|
20230707,150400,205889181,872,872,872,872,0
|
|
20230707,150300,205889181,872,872,872,872,1
|
|
20230707,150200,205888309,869,869,869,869,18000
|
|
20230707,150100,190246309,870,873,873,868,20001
|
|
20230707,150000,172856409,875,875,875,875,0
|
|
20230707,145900,172856409,875,874,875,874,1200
|
|
20230707,145800,171807346,874,874,874,874,119
|
|
20230707,145700,171703340,874,874,874,874,5
|
|
20230707,145600,171698970,874,874,874,874,0
|
|
20230707,145500,171698970,874,874,874,874,575
|
|
20230707,145400,171196420,873,873,873,873,4487
|
|
20230707,145300,167279269,873,873,873,873,0
|
|
20230707,145200,167279269,873,873,873,873,0
|
|
20230707,145100,167279269,873,873,873,873,0
|
|
20230707,145000,167279269,873,873,873,873,0
|
|
20230707,144900,167279269,873,873,873,873,0
|
|
20230707,144800,167279269,873,872,873,872,1375
|
|
20230707,144700,166079894,869,869,869,869,1734
|
|
20230707,144600,164573048,873,873,873,873,0
|
|
20230707,144500,164573048,873,871,873,871,2
|
|
20230707,144400,164571304,873,873,873,873,0
|
|
20230707,144300,164571304,873,873,873,873,0
|
|
20230707,144200,164571304,873,873,873,873,0
|
|
20230707,144100,164571304,873,873,873,873,0
|
|
20230707,144000,164571304,873,873,873,873,1
|
|
20230707,143900,164570431,868,868,868,868,0
|
|
20230707,143800,164570431,868,871,871,868,1108
|
|
20230707,143700,163607168,873,873,873,873,0
|
|
20230707,143600,163607168,873,873,873,873,0
|
|
20230707,143500,163607168,873,873,873,873,0
|
|
20230707,143400,163607168,873,873,873,873,1
|
|
20230707,143300,163606295,871,872,872,871,992
|
|
20230707,143200,162742257,872,872,872,872,0
|
|
20230707,143100,162742257,872,872,872,872,1
|
|
20230707,143000,162741385,873,873,873,873,34
|
|
20230707,142900,162711703,873,873,873,873,0
|
|
20230707,142800,162711703,873,873,873,873,0
|
|
20230707,142700,162711703,873,873,873,873,173
|
|
20230707,142600,162560674,873,873,873,873,0
|
|
20230707,142500,162560674,873,873,873,873,0
|
|
20230707,142400,162560674,873,873,873,873,0
|
|
20230707,142300,162560674,873,872,873,872,2870
|
|
20230707,142200,160057364,871,871,871,871,38
|
|
20230707,142100,160024266,871,871,871,871,0
|
|
20230707,142000,160024266,871,871,871,871,0
|
|
20230707,141900,160024266,871,871,871,871,0
|
|
20230707,141800,160024266,871,871,871,871,0
|
|
20230707,141700,160024266,871,871,871,871,1047
|
|
20230707,141600,159112329,871,871,871,871,0
|
|
20230707,141500,159112329,871,871,871,871,0
|
|
20230707,141400,159112329,871,871,871,871,0
|
|
20230707,141300,159112329,871,871,871,871,1
|
|
20230707,141200,159111458,871,871,871,871,3577
|
|
20230707,141100,155995891,870,870,870,870,0
|
|
20230707,141000,155995891,870,870,870,870,0
|
|
20230707,140900,155995891,870,870,870,870,0
|
|
20230707,140800,155995891,870,870,870,870,148
|
|
20230707,140700,155867131,870,870,870,870,4890
|
|
20230707,140600,151612831,870,869,870,869,43
|
|
20230707,140500,151575463,869,869,869,869,5
|
|
20230707,140400,151571118,869,869,869,869,233
|
|
20230707,140300,151368641,870,870,870,870,15
|
|
20230707,140200,151355591,869,869,869,869,0
|
|
20230707,140100,151355591,869,869,869,869,0
|
|
20230707,140000,151355591,869,869,869,869,0
|
|
20230707,135900,151355591,869,869,869,869,0
|
|
20230707,135800,151355591,869,869,869,869,144
|
|
20230707,135700,151230455,869,869,869,869,0
|
|
20230707,135600,151230455,869,869,869,869,35
|
|
20230707,135500,151200040,868,868,868,868,0
|
|
20230707,135400,151200040,868,868,868,868,0
|
|
20230707,135300,151200040,868,868,868,868,0
|
|
20230707,135200,151200040,868,868,868,868,2
|
|
20230707,135100,151198304,869,869,869,869,0
|
|
20230707,135000,151198304,869,869,869,869,1
|
|
20230707,134900,151197435,869,869,869,869,19
|
|
20230707,134800,151180924,867,867,867,867,0
|
|
20230707,134700,151180924,867,867,867,867,90
|
|
20230707,134600,151102894,866,866,866,866,0
|
|
20230707,134500,151102894,866,866,866,866,0
|
|
20230707,134400,151102894,866,867,867,866,1825
|
|
20230707,134300,149520644,868,869,869,868,577
|
|
20230707,134200,149019807,867,867,867,867,200
|
|
20230707,134100,148846407,866,866,866,866,0
|
|
20230707,134000,148846407,866,868,871,866,7174
|
|
20230707,133900,142625421,868,870,870,868,5000
|
|
20230707,133800,138278900,871,871,871,871,1203
|
|
20230707,133700,137231087,871,871,871,871,174
|
|
20230707,133600,137079533,871,871,871,871,0
|
|
20230707,133500,137079533,871,871,871,871,100
|
|
20230707,133400,136992433,870,870,870,870,0
|
|
20230707,133300,136992433,870,870,870,870,0
|
|
20230707,133200,136992433,870,871,871,870,519
|
|
20230707,133100,136540403,871,871,871,871,0
|
|
20230707,133000,136540403,871,871,871,871,187
|
|
20230707,132900,136377526,871,871,871,871,0
|
|
20230707,132800,136377526,871,871,871,871,13
|
|
20230707,132700,136366203,871,871,871,871,0
|
|
20230707,132600,136366203,871,871,871,871,0
|
|
20230707,132500,136366203,871,871,871,871,0
|
|
20230707,132400,136366203,871,871,871,871,289
|
|
20230707,132300,136114484,871,871,871,871,0
|
|
20230707,132200,136114484,871,871,871,871,0
|
|
20230707,132100,136114484,871,871,871,871,211
|
|
20230707,132000,135930703,871,871,871,871,439
|
|
20230707,131900,135548334,871,871,871,871,0
|
|
20230707,131800,135548334,871,871,871,871,0
|
|
20230707,131700,135548334,871,871,871,871,0
|
|
20230707,131600,135548334,871,871,871,871,0
|
|
20230707,131500,135548334,871,871,871,871,0
|
|
20230707,131400,135548334,871,871,871,871,0
|
|
20230707,131300,135548334,871,871,871,871,46
|
|
20230707,131200,135508268,871,871,871,871,500
|
|
20230707,131100,135072768,871,871,871,871,0
|
|
20230707,131000,135072768,871,871,871,871,0
|
|
20230707,130900,135072768,871,871,871,871,0
|
|
20230707,130800,135072768,871,871,871,871,1
|
|
20230707,130700,135071897,871,871,871,871,4
|
|
20230707,130600,135068413,871,871,871,871,9
|
|
20230707,130500,135060574,871,871,871,871,0
|
|
20230707,130400,135060574,871,871,871,871,0
|
|
20230707,130300,135060574,871,871,871,871,0
|
|
20230707,130200,135060574,871,871,871,871,0
|
|
20230707,130100,135060574,871,870,871,870,1154
|
|
20230707,130000,134056593,871,871,871,871,0
|
|
20230707,125900,134056593,871,871,871,871,1
|
|
20230707,125800,134055722,870,870,870,870,0
|
|
20230707,125700,134055722,870,870,870,870,0
|
|
20230707,125600,134055722,870,870,870,870,0
|
|
20230707,125500,134055722,870,870,870,870,1582
|
|
20230707,125400,132679382,870,870,870,870,0
|
|
20230707,125300,132679382,870,870,870,870,0
|
|
20230707,125200,132679382,870,870,870,870,0
|
|
20230707,125100,132679382,870,870,870,870,0
|
|
20230707,125000,132679382,870,870,870,870,0
|
|
20230707,124900,132679382,870,870,870,870,0
|
|
20230707,124800,132679382,870,870,870,870,0
|
|
20230707,124700,132679382,870,870,870,870,0
|
|
20230707,124600,132679382,870,870,870,870,37
|
|
20230707,124500,132647192,870,870,870,870,0
|
|
20230707,124400,132647192,870,870,870,870,0
|
|
20230707,124300,132647192,870,870,870,870,0
|
|
20230707,124200,132647192,870,870,870,870,0
|
|
20230707,124100,132647192,870,870,870,870,0
|
|
20230707,124000,132647192,870,870,870,870,0
|
|
20230707,123900,132647192,870,870,870,870,1
|
|
20230707,123800,132646322,870,870,870,870,0
|
|
20230707,123700,132646322,870,870,870,870,0
|
|
20230707,123600,132646322,870,870,870,870,0
|
|
20230707,123500,132646322,870,870,870,870,1
|
|
20230707,123400,132645452,867,867,867,867,0
|
|
20230707,123300,132645452,867,867,867,867,0
|
|
20230707,123200,132645452,867,867,867,867,150
|
|
20230707,123100,132515402,867,867,867,867,0
|
|
20230707,123000,132515402,867,867,867,867,0
|
|
20230707,122900,132515402,867,867,867,867,500
|
|
20230707,122800,132081902,867,867,867,867,0
|
|
20230707,122700,132081902,867,871,871,867,10990
|
|
20230707,122600,122548386,872,872,872,872,0
|
|
20230707,122500,122548386,872,872,872,872,573
|
|
20230707,122400,122048730,872,872,872,872,0
|
|
20230707,122300,122048730,872,872,872,872,0
|
|
20230707,122200,122048730,872,872,872,872,0
|
|
20230707,122100,122048730,872,872,872,872,0
|
|
20230707,122000,122048730,872,872,872,872,0
|
|
20230707,121900,122048730,872,872,872,872,0
|
|
20230707,121800,122048730,872,872,872,872,0
|
|
20230707,121700,122048730,872,872,872,872,0
|
|
20230707,121600,122048730,872,872,872,872,0
|
|
20230707,121500,122048730,872,872,872,872,0
|
|
20230707,121400,122048730,872,872,872,872,0
|
|
20230707,121300,122048730,872,872,872,872,0
|
|
20230707,121200,122048730,872,872,872,872,0
|
|
20230707,121100,122048730,872,872,872,872,0
|
|
20230707,121000,122048730,872,872,872,872,0
|
|
20230707,120900,122048730,872,872,872,872,0
|
|
20230707,120800,122048730,872,872,872,872,30
|
|
20230707,120700,122022570,871,871,871,871,230
|
|
20230707,120600,121822240,869,869,869,869,193
|
|
20230707,120500,121654523,871,871,871,871,0
|
|
20230707,120400,121654523,871,871,871,871,0
|
|
20230707,120300,121654523,871,871,871,871,0
|
|
20230707,120200,121654523,871,871,871,871,0
|
|
20230707,120100,121654523,871,871,871,871,0
|
|
20230707,120000,121654523,871,871,871,871,100
|
|
20230707,115900,121567423,871,871,871,871,0
|
|
20230707,115800,121567423,871,871,871,871,0
|
|
20230707,115700,121567423,871,871,871,871,0
|
|
20230707,115600,121567423,871,871,871,871,0
|
|
20230707,115500,121567423,871,870,871,869,3169
|
|
20230707,115400,118811531,874,874,874,874,0
|
|
20230707,115300,118811531,874,874,874,874,0
|
|
20230707,115200,118811531,874,874,874,874,0
|
|
20230707,115100,118811531,874,872,874,872,100
|
|
20230707,115000,118724133,874,874,874,874,0
|
|
20230707,114900,118724133,874,874,874,874,37
|
|
20230707,114800,118691795,874,873,874,873,13
|
|
20230707,114700,118680443,872,872,872,872,0
|
|
20230707,114600,118680443,872,872,872,872,0
|
|
20230707,114500,118680443,872,872,872,872,20
|
|
20230707,114400,118663003,871,871,871,871,0
|
|
20230707,114300,118663003,871,871,871,871,0
|
|
20230707,114200,118663003,871,871,871,871,0
|
|
20230707,114100,118663003,871,871,871,871,0
|
|
20230707,114000,118663003,871,871,871,871,0
|
|
20230707,113900,118663003,871,871,871,871,0
|
|
20230707,113800,118663003,871,871,871,871,0
|
|
20230707,113700,118663003,871,871,871,871,476
|
|
20230707,113600,118248407,872,872,872,872,0
|
|
20230707,113500,118248407,872,874,874,872,330
|
|
20230707,113400,117960643,874,874,874,874,0
|
|
20230707,113300,117960643,874,874,874,874,0
|
|
20230707,113200,117960643,874,874,874,874,0
|
|
20230707,113100,117960643,874,874,874,874,27
|
|
20230707,113000,117937045,874,874,874,874,0
|
|
20230707,112900,117937045,874,874,874,874,0
|
|
20230707,112800,117937045,874,874,874,874,5
|
|
20230707,112700,117932675,871,871,871,871,0
|
|
20230707,112600,117932675,871,871,871,871,0
|
|
20230707,112500,117932675,871,871,871,871,1
|
|
20230707,112400,117931804,870,870,870,870,0
|
|
20230707,112300,117931804,870,870,870,870,0
|
|
20230707,112200,117931804,870,867,870,867,1612
|
|
20230707,112100,116530987,867,868,868,867,1000
|
|
20230707,112000,115663757,867,867,867,867,0
|
|
20230707,111900,115663757,867,867,867,867,0
|
|
20230707,111800,115663757,867,867,867,867,0
|
|
20230707,111700,115663757,867,867,867,867,0
|
|
20230707,111600,115663757,867,867,867,867,419
|
|
20230707,111500,115300484,870,870,870,870,0
|
|
20230707,111400,115300484,870,870,870,870,520
|
|
20230707,111300,114848084,870,870,870,870,0
|
|
20230707,111200,114848084,870,870,870,870,0
|
|
20230707,111100,114848084,870,870,870,870,1
|
|
20230707,111000,114847214,870,870,870,870,2
|
|
20230707,110900,114845474,867,867,867,867,0
|
|
20230707,110800,114845474,867,869,869,867,1955
|
|
20230707,110700,113150350,870,870,870,870,1
|
|
20230707,110600,113149480,870,870,870,870,0
|
|
20230707,110500,113149480,870,870,870,870,2
|
|
20230707,110400,113147740,870,870,870,870,1
|
|
20230707,110300,113146870,870,870,870,870,62
|
|
20230707,110200,113092930,870,870,870,870,0
|
|
20230707,110100,113092930,870,870,870,870,1
|
|
20230707,110000,113092060,870,870,870,870,1
|
|
20230707,105900,113091190,867,868,868,867,5999
|
|
20230707,105800,107890055,868,868,868,868,0
|
|
20230707,105700,107890055,868,871,871,868,25500
|
|
20230707,105600,85734995,873,873,873,873,0
|
|
20230707,105500,85734995,873,873,873,873,1
|
|
20230707,105400,85734122,870,870,870,870,0
|
|
20230707,105300,85734122,870,870,870,870,0
|
|
20230707,105200,85734122,870,870,870,870,3831
|
|
20230707,105100,82401152,870,870,870,870,471
|
|
20230707,105000,81991382,873,873,873,873,346
|
|
20230707,104900,81689324,873,871,873,871,3837
|
|
20230707,104800,78347295,873,873,873,873,0
|
|
20230707,104700,78347295,873,873,873,873,569
|
|
20230707,104600,77850558,871,871,871,871,274
|
|
20230707,104500,77611904,870,870,870,870,0
|
|
20230707,104400,77611904,870,871,871,870,8340
|
|
20230707,104300,70349764,871,871,871,871,0
|
|
20230707,104200,70349764,871,871,871,871,574
|
|
20230707,104100,69849810,871,871,871,871,360
|
|
20230707,104000,69536250,871,871,871,871,950
|
|
20230707,103900,68708800,870,870,870,870,8000
|
|
20230707,103800,61748800,871,871,871,871,1
|
|
20230707,103700,61747929,870,870,870,870,0
|
|
20230707,103600,61747929,870,870,870,870,0
|
|
20230707,103500,61747929,870,870,870,870,0
|
|
20230707,103400,61747929,870,870,870,870,0
|
|
20230707,103300,61747929,870,873,873,870,4243
|
|
20230707,103200,58052363,875,875,875,875,0
|
|
20230707,103100,58052363,875,875,875,875,1
|
|
20230707,103000,58051488,875,875,875,875,500
|
|
20230707,102900,57613988,875,875,875,875,0
|
|
20230707,102800,57613988,875,875,875,875,0
|
|
20230707,102700,57613988,875,875,875,875,0
|
|
20230707,102600,57613988,875,875,875,875,0
|
|
20230707,102500,57613988,875,875,875,875,2
|
|
20230707,102400,57612238,870,870,870,870,0
|
|
20230707,102300,57612238,870,870,870,870,0
|
|
20230707,102200,57612238,870,871,871,870,1213
|
|
20230707,102100,56556225,872,875,875,872,1000
|
|
20230707,102000,55682623,874,874,874,874,0
|
|
20230707,101900,55682623,874,878,878,874,1649
|
|
20230707,101800,54241124,877,875,877,875,359
|
|
20230707,101700,53926901,874,874,874,874,0
|
|
20230707,101600,53926901,874,874,874,874,0
|
|
20230707,101500,53926901,874,874,874,874,0
|
|
20230707,101400,53926901,874,874,874,874,0
|
|
20230707,101300,53926901,874,874,874,874,0
|
|
20230707,101200,53926901,874,874,874,874,0
|
|
20230707,101100,53926901,874,873,874,873,2298
|
|
20230707,101000,51920746,871,873,873,871,4998
|
|
20230707,100900,47567481,876,876,876,876,0
|
|
20230707,100800,47567481,876,876,876,876,0
|
|
20230707,100700,47567481,876,874,876,874,2
|
|
20230707,100600,47565731,873,874,876,873,3
|
|
20230707,100500,47563108,873,873,874,873,8
|
|
20230707,100400,47556123,874,874,875,874,11
|
|
20230707,100300,47546500,875,875,875,874,1142
|
|
20230707,100200,46547342,877,877,877,877,114
|
|
20230707,100100,46447364,877,877,877,877,0
|
|
20230707,100000,46447364,877,877,877,877,0
|
|
20230707,095900,46447364,877,877,877,877,100
|
|
20230707,095800,46359664,876,876,876,876,1140
|
|
20230707,095700,45361024,877,877,877,877,0
|
|
20230707,095600,45361024,877,877,877,877,0
|
|
20230707,095500,45361024,877,877,877,877,0
|
|
20230707,095400,45361024,877,877,877,877,1
|
|
20230707,095300,45360147,874,874,874,874,220
|
|
20230707,095200,45167867,874,874,874,874,59
|
|
20230707,095100,45116301,870,870,870,870,400
|
|
20230707,095000,44768301,870,870,870,870,524
|
|
20230707,094900,44312421,871,870,871,870,497
|
|
20230707,094800,43880030,871,871,871,871,0
|
|
20230707,094700,43880030,871,871,871,871,1290
|
|
20230707,094600,42756440,874,874,874,874,0
|
|
20230707,094500,42756440,874,874,874,874,0
|
|
20230707,094400,42756440,874,874,874,874,0
|
|
20230707,094300,42756440,874,874,874,874,0
|
|
20230707,094200,42756440,874,874,874,874,0
|
|
20230707,094100,42756440,874,874,874,874,0
|
|
20230707,094000,42756440,874,874,874,874,0
|
|
20230707,093900,42756440,874,874,874,874,0
|
|
20230707,093800,42756440,874,872,874,872,1501
|
|
20230707,093700,41447566,874,874,874,874,3
|
|
20230707,093600,41444944,876,873,876,873,601
|
|
20230707,093500,40920268,873,876,876,873,169
|
|
20230707,093400,40772728,877,877,877,877,0
|
|
20230707,093300,40772728,877,875,877,875,5
|
|
20230707,093200,40768345,877,877,877,877,0
|
|
20230707,093100,40768345,877,875,877,873,13
|
|
20230707,093000,40756960,875,873,875,873,113
|
|
20230707,092900,40658309,873,873,873,873,1
|
|
20230707,092800,40657436,877,875,877,875,6067
|
|
20230707,092700,35347615,874,872,874,872,2001
|
|
20230707,092600,33598743,872,872,872,872,0
|
|
20230707,092500,33598743,872,872,872,872,0
|
|
20230707,092400,33598743,872,872,872,872,0
|
|
20230707,092300,33598743,872,873,873,872,10000
|
|
20230707,092200,24874305,873,873,873,873,8
|
|
20230707,092100,24867321,877,877,877,877,0
|
|
20230707,092000,24867321,877,877,877,877,0
|
|
20230707,091900,24867321,877,875,877,875,1001
|
|
20230707,091800,23990220,871,871,871,871,0
|
|
20230707,091700,23990220,871,871,871,871,0
|
|
20230707,091600,23990220,871,871,871,871,0
|
|
20230707,091500,23990220,871,874,874,871,1010
|
|
20230707,091400,23109756,876,876,876,876,173
|
|
20230707,091300,22958208,876,876,876,876,0
|
|
20230707,091200,22958208,876,876,876,876,0
|
|
20230707,091100,22958208,876,876,876,875,739
|
|
20230707,091000,22310874,878,874,878,874,101
|
|
20230707,090900,22222596,874,875,875,874,2082
|
|
20230707,090800,20400922,878,875,878,875,1187
|
|
20230707,090700,19359426,875,875,875,875,58
|
|
20230707,090600,19308676,875,875,875,875,1215
|
|
20230707,090500,18245551,875,874,875,874,3988
|
|
20230707,090400,14756751,875,871,875,871,994
|
|
20230707,090300,13890973,871,872,872,871,993
|
|
20230707,090200,13025690,871,871,871,871,3
|
|
20230707,090100,13023077,871,875,875,871,1247
|
|
20230707,090000,11931964,869,866,871,865,13725
|