594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185100,377018046,883,883,883,883,12631
|
|
20230710,185000,377018046,883,883,883,883,0
|
|
20230710,184900,377018046,883,883,883,883,0
|
|
20230710,184800,377018046,883,883,883,883,0
|
|
20230710,184700,377018046,883,883,883,883,0
|
|
20230710,184600,377018046,883,883,883,883,0
|
|
20230710,184500,377018046,883,883,883,883,0
|
|
20230710,184400,377018046,883,883,883,883,0
|
|
20230710,184300,377018046,883,883,883,883,0
|
|
20230710,184200,377018046,883,883,883,883,0
|
|
20230710,184100,377018046,883,883,883,883,0
|
|
20230710,184000,377018046,883,883,883,883,0
|
|
20230710,183900,377018046,883,883,883,883,0
|
|
20230710,183800,377018046,883,883,883,883,0
|
|
20230710,183700,377018046,883,883,883,883,0
|
|
20230710,183600,377018046,883,883,883,883,0
|
|
20230710,183500,377018046,883,883,883,883,0
|
|
20230710,183400,377018046,883,883,883,883,0
|
|
20230710,183300,377018046,883,883,883,883,0
|
|
20230710,183200,377018046,883,883,883,883,0
|
|
20230710,183100,377018046,883,883,883,883,0
|
|
20230710,183000,377018046,883,883,883,883,0
|
|
20230710,182900,377018046,883,883,883,883,0
|
|
20230710,182800,377018046,883,883,883,883,0
|
|
20230710,182700,377018046,883,883,883,883,0
|
|
20230710,182600,377018046,883,883,883,883,0
|
|
20230710,182500,377018046,883,883,883,883,0
|
|
20230710,182400,377018046,883,883,883,883,0
|
|
20230710,182300,377018046,883,883,883,883,0
|
|
20230710,182200,377018046,883,883,883,883,0
|
|
20230710,182100,377018046,883,883,883,883,12631
|
|
20230710,182000,377018046,883,883,883,883,0
|
|
20230710,181900,377018046,883,883,883,883,0
|
|
20230710,181800,377018046,883,883,883,883,0
|
|
20230710,181700,377018046,883,883,883,883,0
|
|
20230710,181600,377018046,883,883,883,883,0
|
|
20230710,181500,377018046,883,883,883,883,0
|
|
20230710,181400,377018046,883,883,883,883,0
|
|
20230710,181300,377018046,883,883,883,883,0
|
|
20230710,181200,377018046,883,883,883,883,0
|
|
20230710,181100,377018046,883,883,883,883,0
|
|
20230710,181000,377018046,883,883,883,883,0
|
|
20230710,180900,377018046,883,883,883,883,0
|
|
20230710,180800,377018046,883,883,883,883,0
|
|
20230710,180700,377018046,883,883,883,883,0
|
|
20230710,180600,377018046,883,883,883,883,0
|
|
20230710,180500,377018046,883,883,883,883,0
|
|
20230710,180400,377018046,883,883,883,883,0
|
|
20230710,180300,377018046,883,883,883,883,0
|
|
20230710,180200,377018046,883,883,883,883,0
|
|
20230710,180100,377018046,883,883,883,883,0
|
|
20230710,180000,377018046,883,883,883,883,0
|
|
20230710,175900,377018046,883,883,883,883,0
|
|
20230710,175800,377018046,883,883,883,883,0
|
|
20230710,175700,377018046,883,883,883,883,0
|
|
20230710,175600,377018046,883,883,883,883,0
|
|
20230710,175500,377018046,883,883,883,883,0
|
|
20230710,175400,377018046,883,883,883,883,0
|
|
20230710,175300,377018046,883,883,883,883,0
|
|
20230710,175200,377018046,883,883,883,883,0
|
|
20230710,175100,377018046,883,883,883,883,12631
|
|
20230710,175000,377018046,883,883,883,883,0
|
|
20230710,174900,377018046,883,883,883,883,0
|
|
20230710,174800,377018046,883,883,883,883,0
|
|
20230710,174700,377018046,883,883,883,883,0
|
|
20230710,174600,377018046,883,883,883,883,0
|
|
20230710,174500,377018046,883,883,883,883,0
|
|
20230710,174400,377018046,883,883,883,883,0
|
|
20230710,174300,377018046,883,883,883,883,0
|
|
20230710,174200,377018046,883,883,883,883,0
|
|
20230710,174100,377018046,883,883,883,883,0
|
|
20230710,174000,377018046,883,883,883,883,0
|
|
20230710,173900,377018046,883,883,883,883,0
|
|
20230710,173800,377018046,883,883,883,883,0
|
|
20230710,173700,377018046,883,883,883,883,0
|
|
20230710,173600,377018046,883,883,883,883,0
|
|
20230710,173500,377018046,883,883,883,883,0
|
|
20230710,173400,377018046,883,883,883,883,0
|
|
20230710,173300,377018046,883,883,883,883,0
|
|
20230710,173200,377018046,883,883,883,883,0
|
|
20230710,173100,377018046,883,883,883,883,0
|
|
20230710,173000,377018046,883,883,883,883,0
|
|
20230710,172900,377018046,883,883,883,883,0
|
|
20230710,172800,377018046,883,883,883,883,0
|
|
20230710,172700,377018046,883,883,883,883,0
|
|
20230710,172600,377018046,883,883,883,883,0
|
|
20230710,172500,377018046,883,883,883,883,0
|
|
20230710,172400,377018046,883,883,883,883,0
|
|
20230710,172300,377018046,883,883,883,883,0
|
|
20230710,172200,377018046,883,883,883,883,0
|
|
20230710,172100,377018046,883,883,883,883,12631
|
|
20230710,172000,377018046,883,883,883,883,0
|
|
20230710,171900,377018046,883,883,883,883,0
|
|
20230710,171800,377018046,883,883,883,883,0
|
|
20230710,171700,377018046,883,883,883,883,0
|
|
20230710,171600,377018046,883,883,883,883,0
|
|
20230710,171500,377018046,883,883,883,883,0
|
|
20230710,171400,377018046,883,883,883,883,0
|
|
20230710,171300,377018046,883,883,883,883,0
|
|
20230710,171200,377018046,883,883,883,883,0
|
|
20230710,171100,377018046,883,883,883,883,0
|
|
20230710,171000,377018046,883,883,883,883,0
|
|
20230710,170900,377018046,883,883,883,883,0
|
|
20230710,170800,377018046,883,883,883,883,0
|
|
20230710,170700,377018046,883,883,883,883,0
|
|
20230710,170600,377018046,883,883,883,883,0
|
|
20230710,170500,377018046,883,883,883,883,0
|
|
20230710,170400,377018046,883,883,883,883,0
|
|
20230710,170300,377018046,883,883,883,883,0
|
|
20230710,170200,377018046,883,883,883,883,0
|
|
20230710,170100,377018046,883,883,883,883,0
|
|
20230710,170000,377018046,883,883,883,883,0
|
|
20230710,165900,377018046,883,883,883,883,0
|
|
20230710,165800,377018046,883,883,883,883,0
|
|
20230710,165700,377018046,883,883,883,883,0
|
|
20230710,165600,377018046,883,883,883,883,0
|
|
20230710,165500,377018046,883,883,883,883,0
|
|
20230710,165400,377018046,883,883,883,883,0
|
|
20230710,165300,377018046,883,883,883,883,0
|
|
20230710,165200,377018046,883,883,883,883,0
|
|
20230710,165100,377018046,883,883,883,883,12631
|
|
20230710,165000,377018046,883,883,883,883,0
|
|
20230710,164900,377018046,883,883,883,883,0
|
|
20230710,164800,377018046,883,883,883,883,0
|
|
20230710,164700,377018046,883,883,883,883,0
|
|
20230710,164600,377018046,883,883,883,883,0
|
|
20230710,164500,377018046,883,883,883,883,0
|
|
20230710,164400,377018046,883,883,883,883,0
|
|
20230710,164300,377018046,883,883,883,883,0
|
|
20230710,164200,377018046,883,883,883,883,0
|
|
20230710,164100,377018046,883,883,883,883,0
|
|
20230710,164000,377018046,883,883,883,883,0
|
|
20230710,163900,377018046,883,883,883,883,0
|
|
20230710,163800,377018046,883,883,883,883,0
|
|
20230710,163700,377018046,883,883,883,883,0
|
|
20230710,163600,377018046,883,883,883,883,0
|
|
20230710,163500,377018046,883,883,883,883,0
|
|
20230710,163400,377018046,883,883,883,883,0
|
|
20230710,163300,377018046,883,883,883,883,0
|
|
20230710,163200,377018046,883,883,883,883,0
|
|
20230710,163100,377018046,883,883,883,883,0
|
|
20230710,163000,377018046,883,883,883,883,0
|
|
20230710,162900,377018046,883,883,883,883,0
|
|
20230710,162800,377018046,883,883,883,883,0
|
|
20230710,162700,377018046,883,883,883,883,0
|
|
20230710,162600,377018046,883,883,883,883,0
|
|
20230710,162500,377018046,883,883,883,883,0
|
|
20230710,162400,377018046,883,883,883,883,0
|
|
20230710,162300,377018046,883,883,883,883,0
|
|
20230710,162200,377018046,883,883,883,883,0
|
|
20230710,162100,377018046,883,883,883,883,12631
|
|
20230710,162000,377018046,883,883,883,883,0
|
|
20230710,161900,377018046,883,883,883,883,0
|
|
20230710,161800,377018046,883,883,883,883,0
|
|
20230710,161700,377018046,883,883,883,883,0
|
|
20230710,161600,377018046,883,883,883,883,0
|
|
20230710,161500,377018046,883,883,883,883,0
|
|
20230710,161400,377018046,883,883,883,883,0
|
|
20230710,161300,377018046,883,883,883,883,0
|
|
20230710,161200,377018046,883,883,883,883,0
|
|
20230710,161100,377018046,883,883,883,883,0
|
|
20230710,161000,377018046,883,883,883,883,0
|
|
20230710,160900,377018046,883,883,883,883,0
|
|
20230710,160800,377018046,883,883,883,883,0
|
|
20230710,160700,377018046,883,883,883,883,0
|
|
20230710,160600,377018046,883,883,883,883,0
|
|
20230710,160500,377018046,883,883,883,883,0
|
|
20230710,160400,377018046,883,883,883,883,0
|
|
20230710,160300,377018046,883,883,883,883,0
|
|
20230710,160200,377018046,883,883,883,883,0
|
|
20230710,160100,377018046,883,883,883,883,0
|
|
20230710,160000,377018046,883,883,883,883,0
|
|
20230710,155900,377018046,883,883,883,883,0
|
|
20230710,155800,377018046,883,883,883,883,0
|
|
20230710,155700,377018046,883,883,883,883,0
|
|
20230710,155600,377018046,883,883,883,883,0
|
|
20230710,155500,377018046,883,883,883,883,0
|
|
20230710,155400,377018046,883,883,883,883,0
|
|
20230710,155300,377018046,883,883,883,883,0
|
|
20230710,155200,377018046,883,883,883,883,0
|
|
20230710,155100,377018046,883,883,883,883,12631
|
|
20230710,155000,377018046,883,883,883,883,0
|
|
20230710,154900,377018046,883,883,883,883,0
|
|
20230710,154800,377018046,883,883,883,883,0
|
|
20230710,154700,377018046,883,883,883,883,0
|
|
20230710,154600,377018046,883,883,883,883,0
|
|
20230710,154500,377018046,883,883,883,883,0
|
|
20230710,154400,377018046,883,883,883,883,0
|
|
20230710,154300,377018046,883,883,883,883,0
|
|
20230710,154200,377018046,883,883,883,883,0
|
|
20230710,154100,377018046,883,883,883,883,0
|
|
20230710,154000,377018046,883,883,883,883,0
|
|
20230710,153900,377018046,883,883,883,883,0
|
|
20230710,153800,377018046,883,883,883,883,0
|
|
20230710,153700,377018046,883,883,883,883,0
|
|
20230710,153600,377018046,883,883,883,883,0
|
|
20230710,153500,377018046,883,883,883,883,0
|
|
20230710,153400,377018046,883,883,883,883,0
|
|
20230710,153300,377018046,883,883,883,883,0
|
|
20230710,153200,377018046,883,883,883,883,0
|
|
20230710,153100,377018046,883,883,883,883,0
|
|
20230710,153000,377018046,883,883,883,883,12631
|
|
20230710,152900,365864873,888,888,888,888,0
|
|
20230710,152800,365864873,888,888,888,888,0
|
|
20230710,152700,365864873,888,888,888,888,0
|
|
20230710,152600,365864873,888,888,888,888,0
|
|
20230710,152500,365864873,888,888,888,888,0
|
|
20230710,152400,365864873,888,888,888,888,0
|
|
20230710,152300,365864873,888,888,888,888,0
|
|
20230710,152200,365864873,888,888,888,888,0
|
|
20230710,152100,365864873,888,888,888,888,0
|
|
20230710,152000,365864873,888,888,888,888,0
|
|
20230710,151900,365864873,888,883,888,883,1239
|
|
20230710,151800,364769141,888,883,888,883,1418
|
|
20230710,151700,363516957,884,885,885,884,2169
|
|
20230710,151600,361599061,890,890,890,890,0
|
|
20230710,151500,361599061,890,890,890,890,11
|
|
20230710,151400,361589271,890,889,890,889,887
|
|
20230710,151300,360800727,889,889,889,889,5
|
|
20230710,151200,360796282,884,884,884,884,2500
|
|
20230710,151100,358586282,883,883,883,883,18939
|
|
20230710,151000,341863145,883,894,894,883,9552
|
|
20230710,150900,333428397,885,886,886,885,18311
|
|
20230710,150800,317222506,893,893,893,893,0
|
|
20230710,150700,317222506,893,892,893,892,9002
|
|
20230710,150600,309192721,885,885,885,885,1000
|
|
20230710,150500,308307721,892,892,892,892,0
|
|
20230710,150400,308307721,892,892,892,892,0
|
|
20230710,150300,308307721,892,892,892,892,10
|
|
20230710,150200,308298801,892,892,892,892,0
|
|
20230710,150100,308298801,892,892,892,892,0
|
|
20230710,150000,308298801,892,888,892,885,4225
|
|
20230710,145900,304551663,892,892,892,892,500
|
|
20230710,145800,304105663,892,892,892,892,0
|
|
20230710,145700,304105663,892,891,892,891,11
|
|
20230710,145600,304095861,892,891,892,891,2
|
|
20230710,145500,304094078,891,891,891,891,9
|
|
20230710,145400,304086059,888,889,889,888,397
|
|
20230710,145300,303733514,890,890,890,890,0
|
|
20230710,145200,303733514,890,891,892,890,74
|
|
20230710,145100,303667609,892,889,892,887,5001
|
|
20230710,145000,299226939,892,892,892,892,0
|
|
20230710,144900,299226939,892,892,892,892,0
|
|
20230710,144800,299226939,892,892,892,892,0
|
|
20230710,144700,299226939,892,892,892,891,528
|
|
20230710,144600,298755964,889,892,892,889,5816
|
|
20230710,144500,293583302,890,893,893,890,5004
|
|
20230710,144400,289123459,894,892,894,892,48
|
|
20230710,144300,289080641,896,893,896,893,4399
|
|
20230710,144200,285152328,897,895,897,893,104
|
|
20230710,144100,285059443,893,897,897,893,11673
|
|
20230710,144000,274623529,900,900,900,900,0
|
|
20230710,143900,274623529,900,898,900,898,2
|
|
20230710,143800,274621731,901,901,901,901,0
|
|
20230710,143700,274621731,901,901,901,901,0
|
|
20230710,143600,274621731,901,897,901,893,9002
|
|
20230710,143500,266577950,901,902,902,898,3651
|
|
20230710,143400,263296132,902,902,903,899,9262
|
|
20230710,143300,254963452,903,901,903,900,2758
|
|
20230710,143200,252476291,901,896,901,896,11889
|
|
20230710,143100,241772870,899,896,899,893,7343
|
|
20230710,143000,235215547,900,899,900,894,12551
|
|
20230710,142900,223993420,898,897,900,897,5
|
|
20230710,142800,223988926,900,898,900,898,2
|
|
20230710,142700,223987128,895,900,900,895,116
|
|
20230710,142600,223883303,900,896,900,896,90
|
|
20230710,142500,223802659,900,900,900,896,34
|
|
20230710,142400,223772063,900,898,900,896,5673
|
|
20230710,142300,218667160,899,900,901,899,10590
|
|
20230710,142200,209136179,900,894,900,894,22346
|
|
20230710,142100,189060166,894,893,894,893,201
|
|
20230710,142000,188880473,893,895,895,893,478
|
|
20230710,141900,188452733,895,895,895,895,7349
|
|
20230710,141800,181875378,895,892,895,892,1763
|
|
20230710,141700,180301456,892,892,892,892,455
|
|
20230710,141600,179895596,891,889,891,889,12332
|
|
20230710,141500,168923124,889,887,889,887,7461
|
|
20230710,141400,162297850,887,887,887,887,21
|
|
20230710,141300,162279223,887,887,887,887,100
|
|
20230710,141200,162190523,887,887,887,887,510
|
|
20230710,141100,161738153,887,887,887,887,51
|
|
20230710,141000,161692916,887,887,887,887,0
|
|
20230710,140900,161692916,887,887,887,887,0
|
|
20230710,140800,161692916,887,887,887,887,0
|
|
20230710,140700,161692916,887,887,887,887,0
|
|
20230710,140600,161692916,887,887,887,887,0
|
|
20230710,140500,161692916,887,886,887,886,1000
|
|
20230710,140400,160805979,886,886,886,886,1000
|
|
20230710,140300,159919979,886,886,886,886,1
|
|
20230710,140200,159919093,886,886,886,886,2751
|
|
20230710,140100,157481707,886,886,886,886,2252
|
|
20230710,140000,155486435,887,887,887,887,10
|
|
20230710,135900,155477565,888,886,888,886,1000
|
|
20230710,135800,154590874,886,886,886,886,5000
|
|
20230710,135700,150160874,886,886,886,886,0
|
|
20230710,135600,150160874,886,886,886,886,0
|
|
20230710,135500,150160874,886,885,886,885,1000
|
|
20230710,135400,149275771,885,885,885,885,464
|
|
20230710,135300,148865131,885,885,885,885,0
|
|
20230710,135200,148865131,885,885,885,885,0
|
|
20230710,135100,148865131,885,885,885,885,20
|
|
20230710,135000,148847431,885,885,885,885,1
|
|
20230710,134900,148846546,886,886,886,886,112
|
|
20230710,134800,148747314,886,886,886,886,1
|
|
20230710,134700,148746428,886,886,886,886,0
|
|
20230710,134600,148746428,886,886,886,886,1012
|
|
20230710,134500,147849796,886,886,886,886,564
|
|
20230710,134400,147350092,886,886,886,886,0
|
|
20230710,134300,147350092,886,884,886,884,2000
|
|
20230710,134200,145580201,883,885,885,883,635
|
|
20230710,134100,145019494,883,883,883,883,0
|
|
20230710,134000,145019494,883,883,883,883,0
|
|
20230710,133900,145019494,883,883,883,883,50
|
|
20230710,133800,144975344,884,884,884,884,0
|
|
20230710,133700,144975344,884,884,884,884,0
|
|
20230710,133600,144975344,884,884,884,884,0
|
|
20230710,133500,144975344,884,884,884,884,9
|
|
20230710,133400,144967388,884,884,884,884,0
|
|
20230710,133300,144967388,884,884,884,884,0
|
|
20230710,133200,144967388,884,884,884,884,0
|
|
20230710,133100,144967388,884,884,884,884,2291
|
|
20230710,133000,142942144,885,885,885,885,3
|
|
20230710,132900,142939489,885,885,885,885,50
|
|
20230710,132800,142895239,885,885,885,885,2
|
|
20230710,132700,142893469,884,884,884,884,0
|
|
20230710,132600,142893469,884,884,884,884,710
|
|
20230710,132500,142265829,884,884,884,884,0
|
|
20230710,132400,142265829,884,884,884,884,190
|
|
20230710,132300,142097869,884,884,884,884,0
|
|
20230710,132200,142097869,884,884,884,884,0
|
|
20230710,132100,142097869,884,884,884,884,0
|
|
20230710,132000,142097869,884,884,884,884,0
|
|
20230710,131900,142097869,884,884,884,884,0
|
|
20230710,131800,142097869,884,883,884,883,8
|
|
20230710,131700,142090800,884,884,884,884,0
|
|
20230710,131600,142090800,884,884,884,884,0
|
|
20230710,131500,142090800,884,884,884,884,0
|
|
20230710,131400,142090800,884,884,884,884,0
|
|
20230710,131300,142090800,884,884,884,884,0
|
|
20230710,131200,142090800,884,884,884,884,0
|
|
20230710,131100,142090800,884,883,884,883,400
|
|
20230710,131000,141737500,885,885,885,885,0
|
|
20230710,130900,141737500,885,885,885,885,0
|
|
20230710,130800,141737500,885,885,885,885,0
|
|
20230710,130700,141737500,885,885,885,885,0
|
|
20230710,130600,141737500,885,885,885,885,476
|
|
20230710,130500,141316240,885,885,885,885,0
|
|
20230710,130400,141316240,885,885,885,885,2
|
|
20230710,130300,141314470,883,883,883,883,3000
|
|
20230710,130200,138665470,883,883,883,883,0
|
|
20230710,130100,138665470,883,884,884,883,53
|
|
20230710,130000,138618670,885,885,885,885,0
|
|
20230710,125900,138618670,885,885,885,885,0
|
|
20230710,125800,138618670,885,885,885,885,0
|
|
20230710,125700,138618670,885,885,885,885,0
|
|
20230710,125600,138618670,885,885,885,885,0
|
|
20230710,125500,138618670,885,885,885,885,0
|
|
20230710,125400,138618670,885,885,885,885,0
|
|
20230710,125300,138618670,885,885,885,885,901
|
|
20230710,125200,137821285,885,885,885,885,44
|
|
20230710,125100,137782345,884,884,884,884,1
|
|
20230710,125000,137781461,884,884,884,884,599
|
|
20230710,124900,137251945,884,884,884,884,0
|
|
20230710,124800,137251945,884,884,884,884,0
|
|
20230710,124700,137251945,884,884,884,884,1
|
|
20230710,124600,137251061,885,885,885,885,0
|
|
20230710,124500,137251061,885,885,885,885,226
|
|
20230710,124400,137051051,886,886,886,886,0
|
|
20230710,124300,137051051,886,886,886,886,0
|
|
20230710,124200,137051051,886,886,886,886,0
|
|
20230710,124100,137051051,886,886,886,886,1
|
|
20230710,124000,137050165,883,884,884,883,5000
|
|
20230710,123900,132632467,885,885,885,885,0
|
|
20230710,123800,132632467,885,885,885,885,0
|
|
20230710,123700,132632467,885,885,885,885,2000
|
|
20230710,123600,130862467,886,886,886,886,1
|
|
20230710,123500,130861581,885,885,885,885,1000
|
|
20230710,123400,129976581,885,885,885,885,0
|
|
20230710,123300,129976581,885,885,885,885,400
|
|
20230710,123200,129622581,885,885,885,885,1289
|
|
20230710,123100,128481816,886,886,886,886,0
|
|
20230710,123000,128481816,886,885,886,885,338
|
|
20230710,122900,128182399,885,885,885,885,2000
|
|
20230710,122800,126412399,886,886,886,886,1
|
|
20230710,122700,126411513,885,885,885,885,21
|
|
20230710,122600,126392928,885,885,885,885,36
|
|
20230710,122500,126361068,885,885,885,885,802
|
|
20230710,122400,125651298,886,886,886,886,0
|
|
20230710,122300,125651298,886,885,886,885,2203
|
|
20230710,122200,123701599,884,884,884,884,1217
|
|
20230710,122100,122625771,884,884,884,884,0
|
|
20230710,122000,122625771,884,884,884,884,0
|
|
20230710,121900,122625771,884,885,885,884,71
|
|
20230710,121800,122563005,884,884,884,884,3500
|
|
20230710,121700,119469005,885,885,885,885,1
|
|
20230710,121600,119468120,884,883,884,883,2720
|
|
20230710,121500,117064240,884,884,884,884,0
|
|
20230710,121400,117064240,884,884,884,884,0
|
|
20230710,121300,117064240,884,884,884,884,5
|
|
20230710,121200,117059820,884,884,884,884,0
|
|
20230710,121100,117059820,884,884,884,884,193
|
|
20230710,121000,116889208,884,884,884,884,0
|
|
20230710,120900,116889208,884,884,884,884,0
|
|
20230710,120800,116889208,884,884,884,884,5
|
|
20230710,120700,116884788,882,882,882,882,0
|
|
20230710,120600,116884788,882,882,882,882,0
|
|
20230710,120500,116884788,882,882,883,882,1004
|
|
20230710,120400,115999259,883,883,883,883,0
|
|
20230710,120300,115999259,883,883,883,883,0
|
|
20230710,120200,115999259,883,883,883,883,2642
|
|
20230710,120100,113666373,883,883,883,883,0
|
|
20230710,120000,113666373,883,883,883,883,0
|
|
20230710,115900,113666373,883,883,883,883,0
|
|
20230710,115800,113666373,883,883,883,883,10
|
|
20230710,115700,113657543,883,883,883,883,4
|
|
20230710,115600,113654011,883,883,883,883,0
|
|
20230710,115500,113654011,883,883,883,883,0
|
|
20230710,115400,113654011,883,883,883,883,0
|
|
20230710,115300,113654011,883,883,883,883,0
|
|
20230710,115200,113654011,883,883,883,883,0
|
|
20230710,115100,113654011,883,883,883,883,0
|
|
20230710,115000,113654011,883,883,883,883,226
|
|
20230710,114900,113454453,883,883,883,883,0
|
|
20230710,114800,113454453,883,883,883,883,0
|
|
20230710,114700,113454453,883,883,883,883,0
|
|
20230710,114600,113454453,883,883,883,883,0
|
|
20230710,114500,113454453,883,883,883,883,0
|
|
20230710,114400,113454453,883,883,883,883,0
|
|
20230710,114300,113454453,883,883,883,883,670
|
|
20230710,114200,112862843,882,882,882,882,1944
|
|
20230710,114100,111148235,882,882,882,882,0
|
|
20230710,114000,111148235,882,881,882,881,2
|
|
20230710,113900,111146472,880,881,881,880,100
|
|
20230710,113800,111058467,880,880,880,880,0
|
|
20230710,113700,111058467,880,880,880,880,2972
|
|
20230710,113600,108443107,880,880,880,880,0
|
|
20230710,113500,108443107,880,880,880,880,11
|
|
20230710,113400,108433427,880,880,880,880,5
|
|
20230710,113300,108429027,880,880,880,880,0
|
|
20230710,113200,108429027,880,880,880,880,0
|
|
20230710,113100,108429027,880,880,880,880,3
|
|
20230710,113000,108426387,880,880,880,880,0
|
|
20230710,112900,108426387,880,880,880,880,0
|
|
20230710,112800,108426387,880,880,880,880,0
|
|
20230710,112700,108426387,880,880,880,880,0
|
|
20230710,112600,108426387,880,880,880,880,5
|
|
20230710,112500,108421987,880,880,880,880,0
|
|
20230710,112400,108421987,880,880,880,880,0
|
|
20230710,112300,108421987,880,880,880,880,500
|
|
20230710,112200,107981987,880,880,880,880,0
|
|
20230710,112100,107981987,880,880,880,880,0
|
|
20230710,112000,107981987,880,880,880,880,0
|
|
20230710,111900,107981987,880,879,880,879,1000
|
|
20230710,111800,107102342,880,880,880,880,0
|
|
20230710,111700,107102342,880,880,880,880,0
|
|
20230710,111600,107102342,880,880,880,880,0
|
|
20230710,111500,107102342,880,880,880,880,0
|
|
20230710,111400,107102342,880,880,880,880,0
|
|
20230710,111300,107102342,880,880,880,880,15
|
|
20230710,111200,107089142,880,880,880,880,0
|
|
20230710,111100,107089142,880,880,880,880,0
|
|
20230710,111000,107089142,880,880,880,880,6
|
|
20230710,110900,107083862,880,880,880,880,2
|
|
20230710,110800,107082102,880,880,880,880,0
|
|
20230710,110700,107082102,880,880,880,880,0
|
|
20230710,110600,107082102,880,880,880,880,0
|
|
20230710,110500,107082102,880,880,880,880,0
|
|
20230710,110400,107082102,880,880,880,880,34
|
|
20230710,110300,107052182,880,880,880,880,7
|
|
20230710,110200,107046022,877,877,877,877,0
|
|
20230710,110100,107046022,877,877,877,877,0
|
|
20230710,110000,107046022,877,877,877,877,0
|
|
20230710,105900,107046022,877,877,877,877,1
|
|
20230710,105800,107045145,876,876,876,876,0
|
|
20230710,105700,107045145,876,876,876,876,0
|
|
20230710,105600,107045145,876,876,876,876,48
|
|
20230710,105500,107003097,878,878,878,878,0
|
|
20230710,105400,107003097,878,878,878,878,0
|
|
20230710,105300,107003097,878,878,878,878,0
|
|
20230710,105200,107003097,878,878,878,878,0
|
|
20230710,105100,107003097,878,878,878,878,52
|
|
20230710,105000,106957441,878,878,878,878,0
|
|
20230710,104900,106957441,878,878,878,878,0
|
|
20230710,104800,106957441,878,878,878,878,0
|
|
20230710,104700,106957441,878,878,878,878,0
|
|
20230710,104600,106957441,878,878,878,878,0
|
|
20230710,104500,106957441,878,880,880,878,500
|
|
20230710,104400,106518439,882,881,882,881,100
|
|
20230710,104300,106430285,880,880,880,880,1
|
|
20230710,104200,106429405,881,881,881,881,0
|
|
20230710,104100,106429405,881,881,881,880,126
|
|
20230710,104000,106318470,882,882,882,882,1
|
|
20230710,103900,106317588,878,876,878,875,1962
|
|
20230710,103800,104600321,878,878,878,878,1
|
|
20230710,103700,104599443,882,882,882,882,0
|
|
20230710,103600,104599443,882,882,882,882,1
|
|
20230710,103500,104598561,877,877,877,877,0
|
|
20230710,103400,104598561,877,877,877,877,154
|
|
20230710,103300,104463503,880,880,880,880,0
|
|
20230710,103200,104463503,880,880,880,880,1
|
|
20230710,103100,104462623,883,883,883,883,1
|
|
20230710,103000,104461740,883,883,883,883,0
|
|
20230710,102900,104461740,883,883,883,883,4
|
|
20230710,102800,104458208,883,879,883,878,2513
|
|
20230710,102700,102248358,877,881,881,877,15000
|
|
20230710,102600,89076504,881,881,881,881,0
|
|
20230710,102500,89076504,881,881,881,881,234
|
|
20230710,102400,88870350,883,883,883,883,51
|
|
20230710,102300,88825317,883,883,883,883,263
|
|
20230710,102200,88593088,883,883,883,883,85
|
|
20230710,102100,88518033,883,883,883,883,0
|
|
20230710,102000,88518033,883,883,883,883,0
|
|
20230710,101900,88518033,883,883,883,883,600
|
|
20230710,101800,87988233,883,883,883,883,0
|
|
20230710,101700,87988233,883,882,883,882,985
|
|
20230710,101600,87118613,882,882,882,882,0
|
|
20230710,101500,87118613,882,882,882,882,0
|
|
20230710,101400,87118613,882,882,882,882,1829
|
|
20230710,101300,85505435,883,883,883,883,0
|
|
20230710,101200,85505435,883,883,883,883,0
|
|
20230710,101100,85505435,883,883,883,883,0
|
|
20230710,101000,85505435,883,883,883,883,36
|
|
20230710,100900,85473647,883,883,883,883,0
|
|
20230710,100800,85473647,883,883,883,883,0
|
|
20230710,100700,85473647,883,883,883,883,0
|
|
20230710,100600,85473647,883,883,883,883,8
|
|
20230710,100500,85466583,883,883,883,883,86
|
|
20230710,100400,85390645,884,884,884,884,2229
|
|
20230710,100300,83420209,887,887,887,887,0
|
|
20230710,100200,83420209,887,887,887,887,134
|
|
20230710,100100,83301351,887,883,887,883,414
|
|
20230710,100000,82934637,882,880,882,880,12630
|
|
20230710,095900,71819315,880,880,880,880,0
|
|
20230710,095800,71819315,880,880,880,880,0
|
|
20230710,095700,71819315,880,880,880,880,3
|
|
20230710,095600,71816675,880,880,880,880,2
|
|
20230710,095500,71814915,880,880,880,880,1783
|
|
20230710,095400,70245875,880,880,880,880,61
|
|
20230710,095300,70192195,877,877,877,877,1000
|
|
20230710,095200,69315195,878,878,878,878,0
|
|
20230710,095100,69315195,878,879,879,878,2253
|
|
20230710,095000,67336839,880,880,880,880,12
|
|
20230710,094900,67326279,879,879,879,879,12
|
|
20230710,094800,67315731,881,880,881,880,3
|
|
20230710,094700,67313090,880,880,880,880,2
|
|
20230710,094600,67311330,880,880,880,880,103
|
|
20230710,094500,67220690,880,880,880,880,0
|
|
20230710,094400,67220690,880,877,880,877,1387
|
|
20230710,094300,66004282,877,878,878,877,2424
|
|
20230710,094200,63878433,877,881,881,877,316
|
|
20230710,094100,63601289,881,876,881,876,10772
|
|
20230710,094000,54138630,878,876,878,875,202
|
|
20230710,093900,53961677,873,875,877,873,25565
|
|
20230710,093800,31596834,875,873,875,873,1501
|
|
20230710,093700,30286459,872,872,872,872,0
|
|
20230710,093600,30286459,872,872,872,872,0
|
|
20230710,093500,30286459,872,872,872,872,1
|
|
20230710,093400,30285587,875,875,875,875,51
|
|
20230710,093300,30240962,876,875,876,875,198
|
|
20230710,093200,30067701,872,872,872,872,0
|
|
20230710,093100,30067701,872,872,872,872,0
|
|
20230710,093000,30067701,872,872,872,872,0
|
|
20230710,092900,30067701,872,874,874,872,4010
|
|
20230710,092800,26570762,875,875,875,875,0
|
|
20230710,092700,26570762,875,875,875,875,50
|
|
20230710,092600,26527012,875,876,876,875,8
|
|
20230710,092500,26520006,876,872,876,872,257
|
|
20230710,092400,26295898,873,876,876,873,80
|
|
20230710,092300,26225938,876,876,876,876,0
|
|
20230710,092200,26225938,876,874,876,872,4102
|
|
20230710,092100,22646600,874,876,876,874,3
|
|
20230710,092000,22643976,876,876,876,876,4
|
|
20230710,091900,22640472,876,876,876,876,0
|
|
20230710,091800,22640472,876,876,876,876,2
|
|
20230710,091700,22638720,872,873,876,872,593
|
|
20230710,091600,22120487,876,876,876,876,31
|
|
20230710,091500,22093331,872,872,872,872,0
|
|
20230710,091400,22093331,872,872,872,872,0
|
|
20230710,091300,22093331,872,874,874,872,550
|
|
20230710,091200,21613708,876,876,876,876,1
|
|
20230710,091100,21612832,877,877,877,877,272
|
|
20230710,091000,21374288,878,878,878,878,379
|
|
20230710,090900,21041526,878,878,878,878,0
|
|
20230710,090800,21041526,878,878,878,871,578
|
|
20230710,090700,20537801,878,878,878,878,1
|
|
20230710,090600,20536923,871,879,879,871,1135
|
|
20230710,090500,19547258,879,874,879,874,1244
|
|
20230710,090400,18455511,874,871,874,871,1008
|
|
20230710,090300,17577525,878,878,878,878,4168
|
|
20230710,090200,13918021,878,874,878,874,912
|
|
20230710,090100,13118780,874,872,874,870,5877
|
|
20230710,090000,8000519,871,875,875,871,9151
|