597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185400,155498849,863,863,863,863,457
|
|
20230705,185300,155498849,863,863,863,863,0
|
|
20230705,185200,155498849,863,863,863,863,0
|
|
20230705,185100,155498849,863,863,863,863,0
|
|
20230705,185000,155498849,863,863,863,863,0
|
|
20230705,184900,155498849,863,863,863,863,0
|
|
20230705,184800,155498849,863,863,863,863,0
|
|
20230705,184700,155498849,863,863,863,863,0
|
|
20230705,184600,155498849,863,863,863,863,0
|
|
20230705,184500,155498849,863,863,863,863,0
|
|
20230705,184400,155498849,863,863,863,863,0
|
|
20230705,184300,155498849,863,863,863,863,0
|
|
20230705,184200,155498849,863,863,863,863,0
|
|
20230705,184100,155498849,863,863,863,863,0
|
|
20230705,184000,155498849,863,863,863,863,0
|
|
20230705,183900,155498849,863,863,863,863,0
|
|
20230705,183800,155498849,863,863,863,863,0
|
|
20230705,183700,155498849,863,863,863,863,0
|
|
20230705,183600,155498849,863,863,863,863,0
|
|
20230705,183500,155498849,863,863,863,863,0
|
|
20230705,183400,155498849,863,863,863,863,0
|
|
20230705,183300,155498849,863,863,863,863,0
|
|
20230705,183200,155498849,863,863,863,863,0
|
|
20230705,183100,155498849,863,863,863,863,0
|
|
20230705,183000,155498849,863,863,863,863,0
|
|
20230705,182900,155498849,863,863,863,863,0
|
|
20230705,182800,155498849,863,863,863,863,0
|
|
20230705,182700,155498849,863,863,863,863,0
|
|
20230705,182600,155498849,863,863,863,863,0
|
|
20230705,182500,155498849,863,863,863,863,0
|
|
20230705,182400,155498849,863,863,863,863,457
|
|
20230705,182300,155498849,863,863,863,863,0
|
|
20230705,182200,155498849,863,863,863,863,0
|
|
20230705,182100,155498849,863,863,863,863,0
|
|
20230705,182000,155498849,863,863,863,863,0
|
|
20230705,181900,155498849,863,863,863,863,0
|
|
20230705,181800,155498849,863,863,863,863,0
|
|
20230705,181700,155498849,863,863,863,863,0
|
|
20230705,181600,155498849,863,863,863,863,0
|
|
20230705,181500,155498849,863,863,863,863,0
|
|
20230705,181400,155498849,863,863,863,863,0
|
|
20230705,181300,155498849,863,863,863,863,0
|
|
20230705,181200,155498849,863,863,863,863,0
|
|
20230705,181100,155498849,863,863,863,863,0
|
|
20230705,181000,155498849,863,863,863,863,0
|
|
20230705,180900,155498849,863,863,863,863,0
|
|
20230705,180800,155498849,863,863,863,863,0
|
|
20230705,180700,155498849,863,863,863,863,0
|
|
20230705,180600,155498849,863,863,863,863,0
|
|
20230705,180500,155498849,863,863,863,863,0
|
|
20230705,180400,155498849,863,863,863,863,0
|
|
20230705,180300,155498849,863,863,863,863,0
|
|
20230705,180200,155498849,863,863,863,863,0
|
|
20230705,180100,155498849,863,863,863,863,0
|
|
20230705,180000,155498849,863,863,863,863,0
|
|
20230705,175900,155498849,863,863,863,863,0
|
|
20230705,175800,155498849,863,863,863,863,0
|
|
20230705,175700,155498849,863,863,863,863,0
|
|
20230705,175600,155498849,863,863,863,863,0
|
|
20230705,175500,155498849,863,863,863,863,0
|
|
20230705,175400,155498849,863,863,863,863,457
|
|
20230705,175300,155498849,863,863,863,863,0
|
|
20230705,175200,155498849,863,863,863,863,0
|
|
20230705,175100,155498849,863,863,863,863,0
|
|
20230705,175000,155498849,863,863,863,863,0
|
|
20230705,174900,155498849,863,863,863,863,0
|
|
20230705,174800,155498849,863,863,863,863,0
|
|
20230705,174700,155498849,863,863,863,863,0
|
|
20230705,174600,155498849,863,863,863,863,0
|
|
20230705,174500,155498849,863,863,863,863,0
|
|
20230705,174400,155498849,863,863,863,863,0
|
|
20230705,174300,155498849,863,863,863,863,0
|
|
20230705,174200,155498849,863,863,863,863,0
|
|
20230705,174100,155498849,863,863,863,863,0
|
|
20230705,174000,155498849,863,863,863,863,0
|
|
20230705,173900,155498849,863,863,863,863,0
|
|
20230705,173800,155498849,863,863,863,863,0
|
|
20230705,173700,155498849,863,863,863,863,0
|
|
20230705,173600,155498849,863,863,863,863,0
|
|
20230705,173500,155498849,863,863,863,863,0
|
|
20230705,173400,155498849,863,863,863,863,0
|
|
20230705,173300,155498849,863,863,863,863,0
|
|
20230705,173200,155498849,863,863,863,863,0
|
|
20230705,173100,155498849,863,863,863,863,0
|
|
20230705,173000,155498849,863,863,863,863,0
|
|
20230705,172900,155498849,863,863,863,863,0
|
|
20230705,172800,155498849,863,863,863,863,0
|
|
20230705,172700,155498849,863,863,863,863,0
|
|
20230705,172600,155498849,863,863,863,863,0
|
|
20230705,172500,155498849,863,863,863,863,0
|
|
20230705,172400,155498849,863,863,863,863,457
|
|
20230705,172300,155498849,863,863,863,863,0
|
|
20230705,172200,155498849,863,863,863,863,0
|
|
20230705,172100,155498849,863,863,863,863,0
|
|
20230705,172000,155498849,863,863,863,863,0
|
|
20230705,171900,155498849,863,863,863,863,0
|
|
20230705,171800,155498849,863,863,863,863,0
|
|
20230705,171700,155498849,863,863,863,863,0
|
|
20230705,171600,155498849,863,863,863,863,0
|
|
20230705,171500,155498849,863,863,863,863,0
|
|
20230705,171400,155498849,863,863,863,863,0
|
|
20230705,171300,155498849,863,863,863,863,0
|
|
20230705,171200,155498849,863,863,863,863,0
|
|
20230705,171100,155498849,863,863,863,863,0
|
|
20230705,171000,155498849,863,863,863,863,0
|
|
20230705,170900,155498849,863,863,863,863,0
|
|
20230705,170800,155498849,863,863,863,863,0
|
|
20230705,170700,155498849,863,863,863,863,0
|
|
20230705,170600,155498849,863,863,863,863,0
|
|
20230705,170500,155498849,863,863,863,863,0
|
|
20230705,170400,155498849,863,863,863,863,0
|
|
20230705,170300,155498849,863,863,863,863,0
|
|
20230705,170200,155498849,863,863,863,863,0
|
|
20230705,170100,155498849,863,863,863,863,0
|
|
20230705,170000,155498849,863,863,863,863,0
|
|
20230705,165900,155498849,863,863,863,863,0
|
|
20230705,165800,155498849,863,863,863,863,0
|
|
20230705,165700,155498849,863,863,863,863,0
|
|
20230705,165600,155498849,863,863,863,863,0
|
|
20230705,165500,155498849,863,863,863,863,0
|
|
20230705,165400,155498849,863,863,863,863,457
|
|
20230705,165300,155498849,863,863,863,863,0
|
|
20230705,165200,155498849,863,863,863,863,0
|
|
20230705,165100,155498849,863,863,863,863,0
|
|
20230705,165000,155498849,863,863,863,863,0
|
|
20230705,164900,155498849,863,863,863,863,0
|
|
20230705,164800,155498849,863,863,863,863,0
|
|
20230705,164700,155498849,863,863,863,863,0
|
|
20230705,164600,155498849,863,863,863,863,0
|
|
20230705,164500,155498849,863,863,863,863,0
|
|
20230705,164400,155498849,863,863,863,863,0
|
|
20230705,164300,155498849,863,863,863,863,0
|
|
20230705,164200,155498849,863,863,863,863,0
|
|
20230705,164100,155498849,863,863,863,863,0
|
|
20230705,164000,155498849,863,863,863,863,0
|
|
20230705,163900,155498849,863,863,863,863,0
|
|
20230705,163800,155498849,863,863,863,863,0
|
|
20230705,163700,155498849,863,863,863,863,0
|
|
20230705,163600,155498849,863,863,863,863,0
|
|
20230705,163500,155498849,863,863,863,863,0
|
|
20230705,163400,155498849,863,863,863,863,0
|
|
20230705,163300,155498849,863,863,863,863,0
|
|
20230705,163200,155498849,863,863,863,863,0
|
|
20230705,163100,155498849,863,863,863,863,0
|
|
20230705,163000,155498849,863,863,863,863,0
|
|
20230705,162900,155498849,863,863,863,863,0
|
|
20230705,162800,155498849,863,863,863,863,0
|
|
20230705,162700,155498849,863,863,863,863,0
|
|
20230705,162600,155498849,863,863,863,863,0
|
|
20230705,162500,155498849,863,863,863,863,0
|
|
20230705,162400,155498849,863,863,863,863,457
|
|
20230705,162300,155498849,863,863,863,863,0
|
|
20230705,162200,155498849,863,863,863,863,0
|
|
20230705,162100,155498849,863,863,863,863,0
|
|
20230705,162000,155498849,863,863,863,863,0
|
|
20230705,161900,155498849,863,863,863,863,0
|
|
20230705,161800,155498849,863,863,863,863,0
|
|
20230705,161700,155498849,863,863,863,863,0
|
|
20230705,161600,155498849,863,863,863,863,0
|
|
20230705,161500,155498849,863,863,863,863,0
|
|
20230705,161400,155498849,863,863,863,863,0
|
|
20230705,161300,155498849,863,863,863,863,0
|
|
20230705,161200,155498849,863,863,863,863,0
|
|
20230705,161100,155498849,863,863,863,863,0
|
|
20230705,161000,155498849,863,863,863,863,0
|
|
20230705,160900,155498849,863,863,863,863,0
|
|
20230705,160800,155498849,863,863,863,863,0
|
|
20230705,160700,155498849,863,863,863,863,0
|
|
20230705,160600,155498849,863,863,863,863,0
|
|
20230705,160500,155498849,863,863,863,863,0
|
|
20230705,160400,155498849,863,863,863,863,0
|
|
20230705,160300,155498849,863,863,863,863,0
|
|
20230705,160200,155498849,863,863,863,863,0
|
|
20230705,160100,155498849,863,863,863,863,0
|
|
20230705,160000,155498849,863,863,863,863,0
|
|
20230705,155900,155498849,863,863,863,863,0
|
|
20230705,155800,155498849,863,863,863,863,0
|
|
20230705,155700,155498849,863,863,863,863,0
|
|
20230705,155600,155498849,863,863,863,863,0
|
|
20230705,155500,155498849,863,863,863,863,0
|
|
20230705,155400,155498849,863,863,863,863,457
|
|
20230705,155300,155498849,863,863,863,863,0
|
|
20230705,155200,155498849,863,863,863,863,0
|
|
20230705,155100,155498849,863,863,863,863,0
|
|
20230705,155000,155498849,863,863,863,863,0
|
|
20230705,154900,155498849,863,863,863,863,0
|
|
20230705,154800,155498849,863,863,863,863,0
|
|
20230705,154700,155498849,863,863,863,863,0
|
|
20230705,154600,155498849,863,863,863,863,0
|
|
20230705,154500,155498849,863,863,863,863,0
|
|
20230705,154400,155498849,863,863,863,863,0
|
|
20230705,154300,155498849,863,863,863,863,0
|
|
20230705,154200,155498849,863,863,863,863,0
|
|
20230705,154100,155498849,863,863,863,863,0
|
|
20230705,154000,155498849,863,863,863,863,0
|
|
20230705,153900,155498849,863,863,863,863,0
|
|
20230705,153800,155498849,863,863,863,863,0
|
|
20230705,153700,155498849,863,863,863,863,0
|
|
20230705,153600,155498849,863,863,863,863,0
|
|
20230705,153500,155498849,863,863,863,863,0
|
|
20230705,153400,155498849,863,863,863,863,0
|
|
20230705,153300,155498849,863,863,863,863,0
|
|
20230705,153200,155498849,863,863,863,863,0
|
|
20230705,153100,155498849,863,863,863,863,0
|
|
20230705,153000,155498849,863,863,863,863,457
|
|
20230705,152900,155104458,860,860,860,860,0
|
|
20230705,152800,155104458,860,860,860,860,0
|
|
20230705,152700,155104458,860,860,860,860,0
|
|
20230705,152600,155104458,860,860,860,860,0
|
|
20230705,152500,155104458,860,860,860,860,0
|
|
20230705,152400,155104458,860,860,860,860,0
|
|
20230705,152300,155104458,860,860,860,860,0
|
|
20230705,152200,155104458,860,860,860,860,0
|
|
20230705,152100,155104458,860,860,860,860,0
|
|
20230705,152000,155104458,860,860,860,860,0
|
|
20230705,151900,155104458,860,863,863,860,19
|
|
20230705,151800,155088064,863,863,863,863,38
|
|
20230705,151700,155055270,863,861,863,861,1519
|
|
20230705,151600,153744574,860,858,860,858,32
|
|
20230705,151500,153717087,857,856,857,856,976
|
|
20230705,151400,152880723,857,857,857,857,19
|
|
20230705,151300,152864440,856,856,857,856,24
|
|
20230705,151200,152843877,856,856,857,856,116
|
|
20230705,151100,152744507,857,857,857,857,19
|
|
20230705,151000,152728224,857,856,857,856,1021
|
|
20230705,150900,151854112,856,856,856,856,100
|
|
20230705,150800,151768512,856,856,856,856,19
|
|
20230705,150700,151752248,856,856,856,856,38
|
|
20230705,150600,151719720,853,856,856,853,111
|
|
20230705,150500,151624707,856,851,856,851,20
|
|
20230705,150400,151607592,856,856,856,856,0
|
|
20230705,150300,151607592,856,848,856,848,22
|
|
20230705,150200,151588783,857,857,858,848,14063
|
|
20230705,150100,139583653,858,858,858,858,19
|
|
20230705,150000,139567351,858,858,858,858,74
|
|
20230705,145900,139503859,857,858,858,857,20
|
|
20230705,145800,139486700,857,858,858,857,40
|
|
20230705,145700,139452381,859,859,859,859,19
|
|
20230705,145600,139436060,858,858,859,858,22
|
|
20230705,145500,139417165,859,858,859,858,20
|
|
20230705,145400,139399986,859,858,859,858,29
|
|
20230705,145300,139375085,859,859,859,859,19
|
|
20230705,145200,139358764,858,858,859,858,30
|
|
20230705,145100,139333005,859,859,859,859,1019
|
|
20230705,145000,138457684,859,857,859,857,20
|
|
20230705,144900,138440506,859,857,859,857,20
|
|
20230705,144800,138423328,859,859,859,859,0
|
|
20230705,144700,138423328,859,859,859,859,19
|
|
20230705,144600,138407007,859,857,859,857,420
|
|
20230705,144500,138046229,859,859,859,859,118
|
|
20230705,144400,137944867,859,859,859,859,19
|
|
20230705,144300,137928546,859,859,859,856,25
|
|
20230705,144200,137907074,856,856,856,856,1
|
|
20230705,144100,137906218,859,859,859,859,0
|
|
20230705,144000,137906218,859,859,859,859,19
|
|
20230705,143900,137889897,859,859,859,856,38
|
|
20230705,143800,137857258,859,855,859,855,451
|
|
20230705,143700,137471147,855,855,855,855,0
|
|
20230705,143600,137471147,855,855,855,855,0
|
|
20230705,143500,137471147,855,857,859,855,1619
|
|
20230705,143400,136086313,857,859,860,857,287
|
|
20230705,143300,135839554,860,860,860,860,292
|
|
20230705,143200,135588434,860,861,861,860,28
|
|
20230705,143100,135564335,860,860,861,860,61
|
|
20230705,143000,135511856,860,860,861,860,168
|
|
20230705,142900,135367357,860,861,861,860,22
|
|
20230705,142800,135348418,860,861,861,860,79
|
|
20230705,142700,135280402,861,861,861,861,6
|
|
20230705,142600,135275236,861,861,861,861,0
|
|
20230705,142500,135275236,861,861,861,861,19
|
|
20230705,142400,135258877,860,860,860,860,4
|
|
20230705,142300,135255437,860,860,860,860,0
|
|
20230705,142200,135255437,860,860,860,860,2
|
|
20230705,142100,135253717,860,860,860,860,0
|
|
20230705,142000,135253717,860,860,860,860,2
|
|
20230705,141900,135251997,860,860,860,860,0
|
|
20230705,141800,135251997,860,860,860,860,2
|
|
20230705,141700,135250277,860,860,860,860,0
|
|
20230705,141600,135250277,860,860,860,860,2
|
|
20230705,141500,135248557,860,860,861,860,5
|
|
20230705,141400,135244256,861,860,861,860,54
|
|
20230705,141300,135197797,860,860,860,860,0
|
|
20230705,141200,135197797,860,860,860,860,0
|
|
20230705,141100,135197797,860,861,861,860,20
|
|
20230705,141000,135180578,860,860,860,860,2
|
|
20230705,140900,135178858,861,860,861,860,20
|
|
20230705,140800,135161639,861,861,861,860,37
|
|
20230705,140700,135129783,861,861,861,861,0
|
|
20230705,140600,135129783,861,860,861,860,43
|
|
20230705,140500,135092784,860,860,860,860,20
|
|
20230705,140400,135075584,861,860,861,860,54
|
|
20230705,140300,135029125,855,861,861,855,522
|
|
20230705,140200,134582637,857,861,861,857,20
|
|
20230705,140100,134565421,857,857,861,857,25
|
|
20230705,140000,134543920,860,861,861,860,20
|
|
20230705,135900,134526701,861,861,861,861,0
|
|
20230705,135800,134526701,861,860,861,860,20
|
|
20230705,135700,134509482,856,856,856,856,0
|
|
20230705,135600,134509482,856,856,856,856,1
|
|
20230705,135500,134508626,856,856,856,856,70
|
|
20230705,135400,134448706,856,856,856,856,2
|
|
20230705,135300,134446994,861,861,861,861,2323
|
|
20230705,135200,132446891,861,856,861,856,20
|
|
20230705,135100,132429676,861,856,861,856,20
|
|
20230705,135000,132412461,861,856,861,856,20
|
|
20230705,134900,132395246,860,860,861,859,13051
|
|
20230705,134800,121171368,860,860,861,860,23
|
|
20230705,134700,121151569,856,860,861,856,41
|
|
20230705,134600,121116296,860,861,861,860,24
|
|
20230705,134500,121095637,860,861,861,860,21
|
|
20230705,134400,121077557,861,860,861,860,90
|
|
20230705,134300,121000102,860,859,860,856,8
|
|
20230705,134200,120993227,860,860,861,857,63
|
|
20230705,134100,120938995,858,861,861,858,179
|
|
20230705,134000,120784879,861,861,861,861,1
|
|
20230705,133900,120784018,863,861,863,861,20
|
|
20230705,133800,120766760,863,861,863,861,20
|
|
20230705,133700,120749502,863,863,863,863,19
|
|
20230705,133600,120733105,861,863,863,861,20
|
|
20230705,133500,120715847,861,861,861,861,1
|
|
20230705,133400,120714986,863,861,863,861,24
|
|
20230705,133300,120694284,861,861,861,861,55
|
|
20230705,133200,120646929,861,861,862,861,3055
|
|
20230705,133100,118013574,862,861,862,861,21
|
|
20230705,133000,117995474,862,861,862,861,21
|
|
20230705,132900,117977374,861,861,862,861,22
|
|
20230705,132800,117958414,861,861,862,861,21
|
|
20230705,132700,117940314,861,861,862,861,22
|
|
20230705,132600,117921353,861,861,862,861,23
|
|
20230705,132500,117901532,862,862,862,862,19
|
|
20230705,132400,117885154,861,861,861,861,0
|
|
20230705,132300,117885154,861,861,861,861,2
|
|
20230705,132200,117883432,861,861,862,861,21
|
|
20230705,132100,117865332,861,861,861,861,38
|
|
20230705,132000,117832614,862,862,862,862,0
|
|
20230705,131900,117832614,862,862,862,862,0
|
|
20230705,131800,117832614,862,862,862,862,0
|
|
20230705,131700,117832614,862,857,862,857,100
|
|
20230705,131600,117746746,855,855,855,855,0
|
|
20230705,131500,117746746,855,855,855,855,2
|
|
20230705,131400,117745036,855,855,855,855,0
|
|
20230705,131300,117745036,855,855,855,855,0
|
|
20230705,131200,117745036,855,855,855,855,1002
|
|
20230705,131100,116888326,855,855,855,855,0
|
|
20230705,131000,116888326,855,855,855,855,0
|
|
20230705,130900,116888326,855,853,855,853,147
|
|
20230705,130800,116762891,853,853,853,853,2129
|
|
20230705,130700,114946854,854,854,854,854,13
|
|
20230705,130600,114935752,855,855,855,855,1486
|
|
20230705,130500,113665222,855,857,857,855,108
|
|
20230705,130400,113572878,861,861,861,861,1
|
|
20230705,130300,113572017,862,861,862,855,2870
|
|
20230705,130200,111116450,855,855,855,855,0
|
|
20230705,130100,111116450,855,855,855,855,3
|
|
20230705,130000,111113885,862,862,862,862,0
|
|
20230705,125900,111113885,862,862,862,862,6
|
|
20230705,125800,111108713,862,862,862,862,1
|
|
20230705,125700,111107851,855,855,855,855,1
|
|
20230705,125600,111106996,862,862,862,862,0
|
|
20230705,125500,111106996,862,862,862,862,0
|
|
20230705,125400,111106996,862,862,862,862,0
|
|
20230705,125300,111106996,862,862,862,862,11
|
|
20230705,125200,111097514,862,862,862,862,20
|
|
20230705,125100,111080274,853,853,853,853,0
|
|
20230705,125000,111080274,853,853,853,853,1
|
|
20230705,124900,111079421,853,853,853,853,1
|
|
20230705,124800,111078568,863,863,863,863,0
|
|
20230705,124700,111078568,863,863,863,863,0
|
|
20230705,124600,111078568,863,863,863,863,226
|
|
20230705,124500,110883530,863,862,863,862,74
|
|
20230705,124400,110819671,863,863,863,863,0
|
|
20230705,124300,110819671,863,863,864,863,132
|
|
20230705,124200,110705658,864,864,864,864,11
|
|
20230705,124100,110696154,864,864,864,864,0
|
|
20230705,124000,110696154,864,862,865,850,536
|
|
20230705,123900,110238948,863,863,863,863,12
|
|
20230705,123800,110228592,866,862,866,862,105
|
|
20230705,123700,110137987,862,862,863,862,366
|
|
20230705,123600,109822195,853,853,853,853,0
|
|
20230705,123500,109822195,853,853,853,853,1
|
|
20230705,123400,109821342,862,861,862,861,1100
|
|
20230705,123300,108873189,862,853,862,853,4001
|
|
20230705,123200,105428635,853,853,853,853,0
|
|
20230705,123100,105428635,853,853,853,853,1
|
|
20230705,123000,105427782,855,855,855,855,0
|
|
20230705,122900,105427782,855,855,855,855,3
|
|
20230705,122800,105425217,853,853,853,853,1
|
|
20230705,122700,105424364,856,856,856,856,0
|
|
20230705,122600,105424364,856,856,856,856,0
|
|
20230705,122500,105424364,856,856,856,856,0
|
|
20230705,122400,105424364,856,856,856,856,0
|
|
20230705,122300,105424364,856,855,856,855,64
|
|
20230705,122200,105369633,855,855,855,855,1
|
|
20230705,122100,105368778,853,853,853,853,1
|
|
20230705,122000,105367925,853,853,853,853,0
|
|
20230705,121900,105367925,853,853,853,853,0
|
|
20230705,121800,105367925,853,853,853,853,1
|
|
20230705,121700,105367072,853,853,853,853,0
|
|
20230705,121600,105367072,853,853,853,853,0
|
|
20230705,121500,105367072,853,853,853,853,1
|
|
20230705,121400,105366219,855,855,855,855,2
|
|
20230705,121300,105364509,853,853,853,853,2
|
|
20230705,121200,105362803,853,853,853,853,0
|
|
20230705,121100,105362803,853,853,853,853,0
|
|
20230705,121000,105362803,853,853,853,853,1
|
|
20230705,120900,105361950,853,853,853,853,1
|
|
20230705,120800,105361097,855,855,855,855,35
|
|
20230705,120700,105331172,855,855,855,855,0
|
|
20230705,120600,105331172,855,851,855,851,183
|
|
20230705,120500,105174741,851,851,851,851,0
|
|
20230705,120400,105174741,851,851,851,851,0
|
|
20230705,120300,105174741,851,851,851,851,1
|
|
20230705,120200,105173890,850,850,850,850,0
|
|
20230705,120100,105173890,850,850,850,850,0
|
|
20230705,120000,105173890,850,850,850,850,0
|
|
20230705,115900,105173890,850,850,850,850,2
|
|
20230705,115800,105172190,850,850,850,850,0
|
|
20230705,115700,105172190,850,850,850,850,0
|
|
20230705,115600,105172190,850,850,850,850,0
|
|
20230705,115500,105172190,850,850,850,850,0
|
|
20230705,115400,105172190,850,853,853,850,9960
|
|
20230705,115300,96697624,854,854,854,854,1011
|
|
20230705,115200,95834230,854,855,855,854,62
|
|
20230705,115100,95781254,855,855,855,855,270
|
|
20230705,115000,95550404,855,856,856,855,619
|
|
20230705,114900,95020777,855,855,855,855,0
|
|
20230705,114800,95020777,855,854,855,854,3
|
|
20230705,114700,95018214,857,857,857,857,0
|
|
20230705,114600,95018214,857,857,857,857,0
|
|
20230705,114500,95018214,857,857,857,857,0
|
|
20230705,114400,95018214,857,857,857,857,13
|
|
20230705,114300,95007073,856,857,857,856,13
|
|
20230705,114200,94995934,853,853,853,853,0
|
|
20230705,114100,94995934,853,854,854,853,2394
|
|
20230705,114000,92952750,854,856,856,854,33
|
|
20230705,113900,92924504,856,856,856,856,1
|
|
20230705,113800,92923648,857,857,857,857,0
|
|
20230705,113700,92923648,857,857,857,857,22
|
|
20230705,113600,92904794,856,856,856,856,0
|
|
20230705,113500,92904794,856,856,856,856,4
|
|
20230705,113400,92901370,856,856,856,856,4
|
|
20230705,113300,92897946,856,856,856,856,1
|
|
20230705,113200,92897090,856,856,856,856,10
|
|
20230705,113100,92888530,853,853,853,853,0
|
|
20230705,113000,92888530,853,853,853,853,0
|
|
20230705,112900,92888530,853,853,853,853,2
|
|
20230705,112800,92886824,853,853,853,853,3
|
|
20230705,112700,92884265,853,853,853,853,1
|
|
20230705,112600,92883412,853,853,853,853,1090
|
|
20230705,112500,91953642,853,853,853,853,87
|
|
20230705,112400,91879431,854,855,855,854,2374
|
|
20230705,112300,89850689,855,855,855,855,0
|
|
20230705,112200,89850689,855,855,855,855,0
|
|
20230705,112100,89850689,855,857,857,855,212
|
|
20230705,112000,89669009,857,857,857,857,25
|
|
20230705,111900,89647584,857,857,857,857,110
|
|
20230705,111800,89553314,853,853,853,853,1
|
|
20230705,111700,89552461,855,853,855,853,1005
|
|
20230705,111600,88693480,856,855,856,852,557
|
|
20230705,111500,88218053,857,855,857,855,129
|
|
20230705,111400,88107543,857,857,857,857,1
|
|
20230705,111300,88106686,852,852,852,852,0
|
|
20230705,111200,88106686,852,851,852,851,3
|
|
20230705,111100,88104131,850,862,862,850,31330
|
|
20230705,111000,61376954,863,863,863,863,2
|
|
20230705,110900,61375228,862,862,862,862,0
|
|
20230705,110800,61375228,862,862,862,862,1
|
|
20230705,110700,61374366,862,862,862,862,1
|
|
20230705,110600,61373504,862,862,862,862,0
|
|
20230705,110500,61373504,862,862,862,862,2
|
|
20230705,110400,61371780,862,862,862,862,1
|
|
20230705,110300,61370918,862,862,862,862,0
|
|
20230705,110200,61370918,862,862,862,862,1
|
|
20230705,110100,61370056,862,862,862,862,11
|
|
20230705,110000,61360574,860,860,860,860,173
|
|
20230705,105900,61211794,861,861,861,860,149
|
|
20230705,105800,61083542,862,862,862,862,110
|
|
20230705,105700,60988722,862,862,862,862,110
|
|
20230705,105600,60893902,862,862,862,862,110
|
|
20230705,105500,60799082,862,862,862,861,410
|
|
20230705,105400,60445674,862,862,862,862,0
|
|
20230705,105300,60445674,862,861,862,860,824
|
|
20230705,105200,59737012,863,863,863,863,110
|
|
20230705,105100,59642082,862,863,863,862,200
|
|
20230705,105000,59469572,865,865,865,865,0
|
|
20230705,104900,59469572,865,865,865,865,1
|
|
20230705,104800,59468707,865,865,865,865,2
|
|
20230705,104700,59466977,866,865,866,864,57
|
|
20230705,104600,59417654,865,865,865,865,19
|
|
20230705,104500,59401219,866,866,866,866,0
|
|
20230705,104400,59401219,866,866,866,866,0
|
|
20230705,104300,59401219,866,866,866,866,0
|
|
20230705,104200,59401219,866,865,866,865,8
|
|
20230705,104100,59394298,865,866,866,865,21
|
|
20230705,104000,59376114,866,866,866,866,7
|
|
20230705,103900,59370052,866,866,866,866,0
|
|
20230705,103800,59370052,866,866,866,866,0
|
|
20230705,103700,59370052,866,866,866,866,0
|
|
20230705,103600,59370052,866,868,868,866,256
|
|
20230705,103500,59148352,868,867,868,867,9
|
|
20230705,103400,59140547,866,866,866,866,51
|
|
20230705,103300,59096381,866,866,866,866,8
|
|
20230705,103200,59089453,866,868,868,866,129
|
|
20230705,103100,58977516,868,868,868,868,2
|
|
20230705,103000,58975780,868,866,868,866,1501
|
|
20230705,102900,57675909,866,866,866,866,13
|
|
20230705,102800,57664651,866,866,866,866,6
|
|
20230705,102700,57659455,866,864,866,864,364
|
|
20230705,102600,57344594,865,865,865,864,53
|
|
20230705,102500,57298751,865,865,865,865,0
|
|
20230705,102400,57298751,865,865,865,865,8
|
|
20230705,102300,57291831,865,865,865,865,2
|
|
20230705,102200,57290101,863,863,863,863,5
|
|
20230705,102100,57285786,864,864,864,864,19
|
|
20230705,102000,57269370,864,865,865,863,36
|
|
20230705,101900,57238262,864,866,866,864,613
|
|
20230705,101800,56708481,866,866,866,866,1
|
|
20230705,101700,56707615,865,865,865,865,422
|
|
20230705,101600,56342585,864,865,865,864,76
|
|
20230705,101500,56276884,864,864,864,864,37
|
|
20230705,101400,56244916,865,865,865,865,1000
|
|
20230705,101300,55379916,865,865,865,865,19
|
|
20230705,101200,55363481,865,865,865,865,0
|
|
20230705,101100,55363481,865,865,865,865,0
|
|
20230705,101000,55363481,865,865,865,865,19
|
|
20230705,100900,55347046,865,865,865,865,0
|
|
20230705,100800,55347046,865,864,865,864,30
|
|
20230705,100700,55321111,864,862,864,862,40
|
|
20230705,100600,55286555,863,863,863,862,377
|
|
20230705,100500,54961263,863,863,863,862,710
|
|
20230705,100400,54348633,864,862,864,862,612
|
|
20230705,100300,53820865,862,862,862,862,110
|
|
20230705,100200,53726045,860,860,860,860,0
|
|
20230705,100100,53726045,860,860,860,860,0
|
|
20230705,100000,53726045,860,860,860,860,1256
|
|
20230705,095900,52645885,860,860,860,860,51
|
|
20230705,095800,52602025,860,860,860,858,775
|
|
20230705,095700,51937009,860,870,870,860,30127
|
|
20230705,095600,25992090,865,865,865,865,280
|
|
20230705,095500,25749890,865,865,865,865,0
|
|
20230705,095400,25749890,865,865,865,865,10
|
|
20230705,095300,25741240,865,865,865,865,1720
|
|
20230705,095200,24253440,867,867,867,867,0
|
|
20230705,095100,24253440,867,867,867,867,174
|
|
20230705,095000,24102582,867,867,867,867,0
|
|
20230705,094900,24102582,867,867,867,867,8
|
|
20230705,094800,24095646,867,866,867,866,2469
|
|
20230705,094700,21957373,867,867,867,867,0
|
|
20230705,094600,21957373,867,867,867,867,1523
|
|
20230705,094500,20636932,867,866,867,866,113
|
|
20230705,094400,20538964,865,865,865,865,100
|
|
20230705,094300,20452464,867,867,867,867,0
|
|
20230705,094200,20452464,867,867,867,867,0
|
|
20230705,094100,20452464,867,867,867,867,0
|
|
20230705,094000,20452464,867,867,867,867,100
|
|
20230705,093900,20365764,867,867,867,867,0
|
|
20230705,093800,20365764,867,867,867,867,1317
|
|
20230705,093700,19223925,867,867,867,867,210
|
|
20230705,093600,19041855,867,867,867,867,131
|
|
20230705,093500,18928278,867,867,867,867,152
|
|
20230705,093400,18796494,865,867,867,865,3260
|
|
20230705,093300,15972074,867,866,867,865,2220
|
|
20230705,093200,14047512,866,866,866,866,1181
|
|
20230705,093100,13024766,866,866,867,864,299
|
|
20230705,093000,12765894,866,867,867,866,14
|
|
20230705,092900,12753760,868,868,868,868,54
|
|
20230705,092800,12706888,868,868,868,868,63
|
|
20230705,092700,12652204,870,871,871,870,6
|
|
20230705,092600,12646981,872,872,872,872,36
|
|
20230705,092500,12615589,872,874,874,868,2541
|
|
20230705,092400,10395915,868,877,877,868,6223
|
|
20230705,092300,4947388,878,878,878,878,200
|
|
20230705,092200,4771788,878,878,878,878,0
|
|
20230705,092100,4771788,878,878,878,878,5
|
|
20230705,092000,4767398,872,873,873,872,610
|
|
20230705,091900,4235420,874,874,874,874,130
|
|
20230705,091800,4121800,881,881,881,881,60
|
|
20230705,091700,4068940,872,872,872,872,0
|
|
20230705,091600,4068940,872,872,872,872,0
|
|
20230705,091500,4068940,872,872,872,872,0
|
|
20230705,091400,4068940,872,872,872,872,0
|
|
20230705,091300,4068940,872,872,872,872,8
|
|
20230705,091200,4061964,882,882,882,882,40
|
|
20230705,091100,4026684,882,884,884,882,69
|
|
20230705,091000,3965782,887,889,889,884,569
|
|
20230705,090900,3461101,889,889,889,889,104
|
|
20230705,090800,3368645,889,889,889,889,0
|
|
20230705,090700,3368645,889,889,889,889,0
|
|
20230705,090600,3368645,889,880,889,867,3702
|
|
20230705,090500,77996,898,878,898,878,34
|
|
20230705,090400,47544,876,876,876,876,2
|
|
20230705,090300,45792,864,864,864,864,0
|
|
20230705,090200,45792,864,864,864,864,0
|
|
20230705,090100,45792,864,864,864,864,0
|
|
20230705,090000,45792,864,864,864,864,53
|