596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185300,118263662,843,843,843,843,2445
|
|
20230706,185200,118263662,843,843,843,843,0
|
|
20230706,185100,118263662,843,843,843,843,0
|
|
20230706,185000,118263662,843,843,843,843,0
|
|
20230706,184900,118263662,843,843,843,843,0
|
|
20230706,184800,118263662,843,843,843,843,0
|
|
20230706,184700,118263662,843,843,843,843,0
|
|
20230706,184600,118263662,843,843,843,843,0
|
|
20230706,184500,118263662,843,843,843,843,0
|
|
20230706,184400,118263662,843,843,843,843,0
|
|
20230706,184300,118263662,843,843,843,843,0
|
|
20230706,184200,118263662,843,843,843,843,0
|
|
20230706,184100,118263662,843,843,843,843,0
|
|
20230706,184000,118263662,843,843,843,843,0
|
|
20230706,183900,118263662,843,843,843,843,0
|
|
20230706,183800,118263662,843,843,843,843,0
|
|
20230706,183700,118263662,843,843,843,843,0
|
|
20230706,183600,118263662,843,843,843,843,0
|
|
20230706,183500,118263662,843,843,843,843,0
|
|
20230706,183400,118263662,843,843,843,843,0
|
|
20230706,183300,118263662,843,843,843,843,0
|
|
20230706,183200,118263662,843,843,843,843,0
|
|
20230706,183100,118263662,843,843,843,843,0
|
|
20230706,183000,118263662,843,843,843,843,0
|
|
20230706,182900,118263662,843,843,843,843,0
|
|
20230706,182800,118263662,843,843,843,843,0
|
|
20230706,182700,118263662,843,843,843,843,0
|
|
20230706,182600,118263662,843,843,843,843,0
|
|
20230706,182500,118263662,843,843,843,843,0
|
|
20230706,182400,118263662,843,843,843,843,0
|
|
20230706,182300,118263662,843,843,843,843,2445
|
|
20230706,182200,118263662,843,843,843,843,0
|
|
20230706,182100,118263662,843,843,843,843,0
|
|
20230706,182000,118263662,843,843,843,843,0
|
|
20230706,181900,118263662,843,843,843,843,0
|
|
20230706,181800,118263662,843,843,843,843,0
|
|
20230706,181700,118263662,843,843,843,843,0
|
|
20230706,181600,118263662,843,843,843,843,0
|
|
20230706,181500,118263662,843,843,843,843,0
|
|
20230706,181400,118263662,843,843,843,843,0
|
|
20230706,181300,118263662,843,843,843,843,0
|
|
20230706,181200,118263662,843,843,843,843,0
|
|
20230706,181100,118263662,843,843,843,843,0
|
|
20230706,181000,118263662,843,843,843,843,0
|
|
20230706,180900,118263662,843,843,843,843,0
|
|
20230706,180800,118263662,843,843,843,843,0
|
|
20230706,180700,118263662,843,843,843,843,0
|
|
20230706,180600,118263662,843,843,843,843,0
|
|
20230706,180500,118263662,843,843,843,843,0
|
|
20230706,180400,118263662,843,843,843,843,0
|
|
20230706,180300,118263662,843,843,843,843,0
|
|
20230706,180200,118263662,843,843,843,843,0
|
|
20230706,180100,118263662,843,843,843,843,0
|
|
20230706,180000,118263662,843,843,843,843,0
|
|
20230706,175900,118263662,843,843,843,843,0
|
|
20230706,175800,118263662,843,843,843,843,0
|
|
20230706,175700,118263662,843,843,843,843,0
|
|
20230706,175600,118263662,843,843,843,843,0
|
|
20230706,175500,118263662,843,843,843,843,0
|
|
20230706,175400,118263662,843,843,843,843,0
|
|
20230706,175300,118263662,843,843,843,843,2445
|
|
20230706,175200,118263662,843,843,843,843,0
|
|
20230706,175100,118263662,843,843,843,843,0
|
|
20230706,175000,118263662,843,843,843,843,0
|
|
20230706,174900,118263662,843,843,843,843,0
|
|
20230706,174800,118263662,843,843,843,843,0
|
|
20230706,174700,118263662,843,843,843,843,0
|
|
20230706,174600,118263662,843,843,843,843,0
|
|
20230706,174500,118263662,843,843,843,843,0
|
|
20230706,174400,118263662,843,843,843,843,0
|
|
20230706,174300,118263662,843,843,843,843,0
|
|
20230706,174200,118263662,843,843,843,843,0
|
|
20230706,174100,118263662,843,843,843,843,0
|
|
20230706,174000,118263662,843,843,843,843,0
|
|
20230706,173900,118263662,843,843,843,843,0
|
|
20230706,173800,118263662,843,843,843,843,0
|
|
20230706,173700,118263662,843,843,843,843,0
|
|
20230706,173600,118263662,843,843,843,843,0
|
|
20230706,173500,118263662,843,843,843,843,0
|
|
20230706,173400,118263662,843,843,843,843,0
|
|
20230706,173300,118263662,843,843,843,843,0
|
|
20230706,173200,118263662,843,843,843,843,0
|
|
20230706,173100,118263662,843,843,843,843,0
|
|
20230706,173000,118263662,843,843,843,843,0
|
|
20230706,172900,118263662,843,843,843,843,0
|
|
20230706,172800,118263662,843,843,843,843,0
|
|
20230706,172700,118263662,843,843,843,843,0
|
|
20230706,172600,118263662,843,843,843,843,0
|
|
20230706,172500,118263662,843,843,843,843,0
|
|
20230706,172400,118263662,843,843,843,843,0
|
|
20230706,172300,118263662,843,843,843,843,2445
|
|
20230706,172200,118263662,843,843,843,843,0
|
|
20230706,172100,118263662,843,843,843,843,0
|
|
20230706,172000,118263662,843,843,843,843,0
|
|
20230706,171900,118263662,843,843,843,843,0
|
|
20230706,171800,118263662,843,843,843,843,0
|
|
20230706,171700,118263662,843,843,843,843,0
|
|
20230706,171600,118263662,843,843,843,843,0
|
|
20230706,171500,118263662,843,843,843,843,0
|
|
20230706,171400,118263662,843,843,843,843,0
|
|
20230706,171300,118263662,843,843,843,843,0
|
|
20230706,171200,118263662,843,843,843,843,0
|
|
20230706,171100,118263662,843,843,843,843,0
|
|
20230706,171000,118263662,843,843,843,843,0
|
|
20230706,170900,118263662,843,843,843,843,0
|
|
20230706,170800,118263662,843,843,843,843,0
|
|
20230706,170700,118263662,843,843,843,843,0
|
|
20230706,170600,118263662,843,843,843,843,0
|
|
20230706,170500,118263662,843,843,843,843,0
|
|
20230706,170400,118263662,843,843,843,843,0
|
|
20230706,170300,118263662,843,843,843,843,0
|
|
20230706,170200,118263662,843,843,843,843,0
|
|
20230706,170100,118263662,843,843,843,843,0
|
|
20230706,170000,118263662,843,843,843,843,0
|
|
20230706,165900,118263662,843,843,843,843,0
|
|
20230706,165800,118263662,843,843,843,843,0
|
|
20230706,165700,118263662,843,843,843,843,0
|
|
20230706,165600,118263662,843,843,843,843,0
|
|
20230706,165500,118263662,843,843,843,843,0
|
|
20230706,165400,118263662,843,843,843,843,0
|
|
20230706,165300,118263662,843,843,843,843,2445
|
|
20230706,165200,118263662,843,843,843,843,0
|
|
20230706,165100,118263662,843,843,843,843,0
|
|
20230706,165000,118263662,843,843,843,843,0
|
|
20230706,164900,118263662,843,843,843,843,0
|
|
20230706,164800,118263662,843,843,843,843,0
|
|
20230706,164700,118263662,843,843,843,843,0
|
|
20230706,164600,118263662,843,843,843,843,0
|
|
20230706,164500,118263662,843,843,843,843,0
|
|
20230706,164400,118263662,843,843,843,843,0
|
|
20230706,164300,118263662,843,843,843,843,0
|
|
20230706,164200,118263662,843,843,843,843,0
|
|
20230706,164100,118263662,843,843,843,843,0
|
|
20230706,164000,118263662,843,843,843,843,0
|
|
20230706,163900,118263662,843,843,843,843,0
|
|
20230706,163800,118263662,843,843,843,843,0
|
|
20230706,163700,118263662,843,843,843,843,0
|
|
20230706,163600,118263662,843,843,843,843,0
|
|
20230706,163500,118263662,843,843,843,843,0
|
|
20230706,163400,118263662,843,843,843,843,0
|
|
20230706,163300,118263662,843,843,843,843,0
|
|
20230706,163200,118263662,843,843,843,843,0
|
|
20230706,163100,118263662,843,843,843,843,0
|
|
20230706,163000,118263662,843,843,843,843,0
|
|
20230706,162900,118263662,843,843,843,843,0
|
|
20230706,162800,118263662,843,843,843,843,0
|
|
20230706,162700,118263662,843,843,843,843,0
|
|
20230706,162600,118263662,843,843,843,843,0
|
|
20230706,162500,118263662,843,843,843,843,0
|
|
20230706,162400,118263662,843,843,843,843,0
|
|
20230706,162300,118263662,843,843,843,843,2445
|
|
20230706,162200,118263662,843,843,843,843,0
|
|
20230706,162100,118263662,843,843,843,843,0
|
|
20230706,162000,118263662,843,843,843,843,0
|
|
20230706,161900,118263662,843,843,843,843,0
|
|
20230706,161800,118263662,843,843,843,843,0
|
|
20230706,161700,118263662,843,843,843,843,0
|
|
20230706,161600,118263662,843,843,843,843,0
|
|
20230706,161500,118263662,843,843,843,843,0
|
|
20230706,161400,118263662,843,843,843,843,0
|
|
20230706,161300,118263662,843,843,843,843,0
|
|
20230706,161200,118263662,843,843,843,843,0
|
|
20230706,161100,118263662,843,843,843,843,0
|
|
20230706,161000,118263662,843,843,843,843,0
|
|
20230706,160900,118263662,843,843,843,843,0
|
|
20230706,160800,118263662,843,843,843,843,0
|
|
20230706,160700,118263662,843,843,843,843,0
|
|
20230706,160600,118263662,843,843,843,843,0
|
|
20230706,160500,118263662,843,843,843,843,0
|
|
20230706,160400,118263662,843,843,843,843,0
|
|
20230706,160300,118263662,843,843,843,843,0
|
|
20230706,160200,118263662,843,843,843,843,0
|
|
20230706,160100,118263662,843,843,843,843,0
|
|
20230706,160000,118263662,843,843,843,843,0
|
|
20230706,155900,118263662,843,843,843,843,0
|
|
20230706,155800,118263662,843,843,843,843,0
|
|
20230706,155700,118263662,843,843,843,843,0
|
|
20230706,155600,118263662,843,843,843,843,0
|
|
20230706,155500,118263662,843,843,843,843,0
|
|
20230706,155400,118263662,843,843,843,843,0
|
|
20230706,155300,118263662,843,843,843,843,2445
|
|
20230706,155200,118263662,843,843,843,843,0
|
|
20230706,155100,118263662,843,843,843,843,0
|
|
20230706,155000,118263662,843,843,843,843,0
|
|
20230706,154900,118263662,843,843,843,843,0
|
|
20230706,154800,118263662,843,843,843,843,0
|
|
20230706,154700,118263662,843,843,843,843,0
|
|
20230706,154600,118263662,843,843,843,843,0
|
|
20230706,154500,118263662,843,843,843,843,0
|
|
20230706,154400,118263662,843,843,843,843,0
|
|
20230706,154300,118263662,843,843,843,843,0
|
|
20230706,154200,118263662,843,843,843,843,0
|
|
20230706,154100,118263662,843,843,843,843,0
|
|
20230706,154000,118263662,843,843,843,843,0
|
|
20230706,153900,118263662,843,843,843,843,0
|
|
20230706,153800,118263662,843,843,843,843,0
|
|
20230706,153700,118263662,843,843,843,843,0
|
|
20230706,153600,118263662,843,843,843,843,0
|
|
20230706,153500,118263662,843,843,843,843,0
|
|
20230706,153400,118263662,843,843,843,843,0
|
|
20230706,153300,118263662,843,843,843,843,0
|
|
20230706,153200,118263662,843,843,843,843,0
|
|
20230706,153100,118263662,843,843,843,843,0
|
|
20230706,153000,118263662,843,843,843,843,2445
|
|
20230706,152900,116202527,832,832,832,832,0
|
|
20230706,152800,116202527,832,832,832,832,0
|
|
20230706,152700,116202527,832,832,832,832,0
|
|
20230706,152600,116202527,832,832,832,832,0
|
|
20230706,152500,116202527,832,832,832,832,0
|
|
20230706,152400,116202527,832,832,832,832,0
|
|
20230706,152300,116202527,832,832,832,832,0
|
|
20230706,152200,116202527,832,832,832,832,0
|
|
20230706,152100,116202527,832,832,832,832,0
|
|
20230706,152000,116202527,832,832,832,832,0
|
|
20230706,151900,116202527,832,833,833,832,5
|
|
20230706,151800,116198364,834,833,834,833,12
|
|
20230706,151700,116188358,833,833,833,833,0
|
|
20230706,151600,116188358,833,833,833,833,0
|
|
20230706,151500,116188358,833,833,833,833,0
|
|
20230706,151400,116188358,833,831,833,831,8
|
|
20230706,151300,116181700,834,834,834,834,10
|
|
20230706,151200,116173360,833,833,833,833,0
|
|
20230706,151100,116173360,833,833,833,833,3603
|
|
20230706,151000,113172061,833,833,833,833,3
|
|
20230706,150900,113169562,833,833,833,833,1
|
|
20230706,150800,113168729,833,833,833,833,10
|
|
20230706,150700,113160399,831,831,831,831,19
|
|
20230706,150600,113144610,830,830,830,830,0
|
|
20230706,150500,113144610,830,833,833,830,587
|
|
20230706,150400,112657395,833,833,833,833,0
|
|
20230706,150300,112657395,833,833,833,833,0
|
|
20230706,150200,112657395,833,833,833,833,1
|
|
20230706,150100,112656562,830,831,831,830,23
|
|
20230706,150000,112637468,830,831,831,830,77
|
|
20230706,145900,112573555,830,831,831,830,85
|
|
20230706,145800,112503003,830,831,831,830,50
|
|
20230706,145700,112461475,833,832,833,832,5
|
|
20230706,145600,112457313,831,831,831,831,0
|
|
20230706,145500,112457313,831,831,831,831,0
|
|
20230706,145400,112457313,831,831,831,831,282
|
|
20230706,145300,112222971,830,831,831,830,1502
|
|
20230706,145200,110976309,827,827,827,827,0
|
|
20230706,145100,110976309,827,827,827,827,429
|
|
20230706,145000,110621526,827,827,827,827,166
|
|
20230706,144900,110484244,827,827,827,827,0
|
|
20230706,144800,110484244,827,827,827,827,3521
|
|
20230706,144700,107572377,827,827,827,827,78
|
|
20230706,144600,107507871,831,830,831,830,102
|
|
20230706,144500,107423118,831,831,831,831,0
|
|
20230706,144400,107423118,831,831,831,831,0
|
|
20230706,144300,107423118,831,831,831,831,60
|
|
20230706,144200,107373258,825,825,825,825,0
|
|
20230706,144100,107373258,825,825,825,825,0
|
|
20230706,144000,107373258,825,825,825,825,0
|
|
20230706,143900,107373258,825,825,825,825,0
|
|
20230706,143800,107373258,825,828,828,825,500
|
|
20230706,143700,106960598,831,831,831,831,3
|
|
20230706,143600,106958105,831,831,831,831,0
|
|
20230706,143500,106958105,831,831,831,831,0
|
|
20230706,143400,106958105,831,831,831,831,0
|
|
20230706,143300,106958105,831,830,831,830,13
|
|
20230706,143200,106947310,834,834,834,834,840
|
|
20230706,143100,106246750,836,836,836,836,0
|
|
20230706,143000,106246750,836,836,836,836,0
|
|
20230706,142900,106246750,836,836,836,836,12
|
|
20230706,142800,106236718,840,840,840,840,0
|
|
20230706,142700,106236718,840,840,840,840,1189
|
|
20230706,142600,105237958,840,840,840,840,0
|
|
20230706,142500,105237958,840,840,840,840,0
|
|
20230706,142400,105237958,840,840,840,840,3
|
|
20230706,142300,105235438,841,841,841,841,0
|
|
20230706,142200,105235438,841,841,841,841,0
|
|
20230706,142100,105235438,841,841,841,841,0
|
|
20230706,142000,105235438,841,841,841,841,0
|
|
20230706,141900,105235438,841,841,841,841,0
|
|
20230706,141800,105235438,841,841,841,841,0
|
|
20230706,141700,105235438,841,841,841,841,0
|
|
20230706,141600,105235438,841,839,841,839,10
|
|
20230706,141500,105227040,838,839,839,838,47
|
|
20230706,141400,105187652,839,840,840,839,46
|
|
20230706,141300,105149056,841,840,841,840,1245
|
|
20230706,141200,104102016,840,840,840,840,0
|
|
20230706,141100,104102016,840,840,840,840,5
|
|
20230706,141000,104097816,841,841,841,841,0
|
|
20230706,140900,104097816,841,841,841,841,0
|
|
20230706,140800,104097816,841,841,841,841,10
|
|
20230706,140700,104089406,841,841,841,841,94
|
|
20230706,140600,104010352,834,833,834,833,188
|
|
20230706,140500,103853568,833,833,833,833,0
|
|
20230706,140400,103853568,833,833,833,833,0
|
|
20230706,140300,103853568,833,825,833,825,7406
|
|
20230706,140200,97743535,825,825,825,825,0
|
|
20230706,140100,97743535,825,825,825,825,200
|
|
20230706,140000,97578535,827,826,827,826,211
|
|
20230706,135900,97404242,826,826,826,826,3
|
|
20230706,135800,97401764,823,823,823,823,0
|
|
20230706,135700,97401764,823,823,823,823,0
|
|
20230706,135600,97401764,823,823,823,823,0
|
|
20230706,135500,97401764,823,823,823,823,0
|
|
20230706,135400,97401764,823,823,823,823,0
|
|
20230706,135300,97401764,823,823,823,823,0
|
|
20230706,135200,97401764,823,823,823,823,0
|
|
20230706,135100,97401764,823,823,823,823,0
|
|
20230706,135000,97401764,823,823,823,823,0
|
|
20230706,134900,97401764,823,823,823,823,0
|
|
20230706,134800,97401764,823,823,823,823,0
|
|
20230706,134700,97401764,823,823,823,823,0
|
|
20230706,134600,97401764,823,823,823,823,0
|
|
20230706,134500,97401764,823,823,823,823,0
|
|
20230706,134400,97401764,823,823,823,823,0
|
|
20230706,134300,97401764,823,823,823,823,0
|
|
20230706,134200,97401764,823,823,823,823,0
|
|
20230706,134100,97401764,823,823,823,823,0
|
|
20230706,134000,97401764,823,823,823,823,0
|
|
20230706,133900,97401764,823,823,823,823,0
|
|
20230706,133800,97401764,823,823,823,823,1121
|
|
20230706,133700,96479181,828,828,828,828,0
|
|
20230706,133600,96479181,828,828,828,828,0
|
|
20230706,133500,96479181,828,828,828,828,0
|
|
20230706,133400,96479181,828,828,828,828,2
|
|
20230706,133300,96477525,827,833,833,820,1805
|
|
20230706,133200,94989555,833,833,833,833,2
|
|
20230706,133100,94987889,833,833,833,832,68
|
|
20230706,133000,94931246,829,829,829,829,0
|
|
20230706,132900,94931246,829,829,829,829,0
|
|
20230706,132800,94931246,829,829,829,829,0
|
|
20230706,132700,94931246,829,829,829,829,0
|
|
20230706,132600,94931246,829,829,829,829,0
|
|
20230706,132500,94931246,829,829,829,829,0
|
|
20230706,132400,94931246,829,829,829,829,0
|
|
20230706,132300,94931246,829,829,829,829,0
|
|
20230706,132200,94931246,829,828,829,828,12
|
|
20230706,132100,94921309,819,819,819,819,0
|
|
20230706,132000,94921309,819,819,819,819,0
|
|
20230706,131900,94921309,819,819,819,819,0
|
|
20230706,131800,94921309,819,819,819,819,0
|
|
20230706,131700,94921309,819,828,828,819,41
|
|
20230706,131600,94887414,835,835,835,835,0
|
|
20230706,131500,94887414,835,824,840,824,2940
|
|
20230706,131400,92440338,815,815,815,815,0
|
|
20230706,131300,92440338,815,815,815,815,0
|
|
20230706,131200,92440338,815,823,823,815,608
|
|
20230706,131100,91944427,815,815,815,815,0
|
|
20230706,131000,91944427,815,822,822,815,1000
|
|
20230706,130900,91128317,829,829,829,829,0
|
|
20230706,130800,91128317,829,832,832,815,1076
|
|
20230706,130700,90243982,832,832,832,832,30
|
|
20230706,130600,90219022,832,832,832,832,169
|
|
20230706,130500,90078414,833,834,834,830,4475
|
|
20230706,130400,86355214,834,834,834,834,11
|
|
20230706,130300,86346040,834,834,834,834,19
|
|
20230706,130200,86330194,835,835,835,834,288
|
|
20230706,130100,86089725,835,835,835,835,100
|
|
20230706,130000,86006225,835,835,835,835,3
|
|
20230706,125900,86003720,835,835,835,835,0
|
|
20230706,125800,86003720,835,835,835,835,0
|
|
20230706,125700,86003720,835,835,835,835,5
|
|
20230706,125600,85999545,835,835,835,835,60
|
|
20230706,125500,85949445,835,835,835,835,0
|
|
20230706,125400,85949445,835,835,835,835,4
|
|
20230706,125300,85946105,835,835,835,835,0
|
|
20230706,125200,85946105,835,835,835,835,43
|
|
20230706,125100,85910200,835,836,837,835,118
|
|
20230706,125000,85811552,836,836,836,836,6
|
|
20230706,124900,85806536,836,838,838,836,60
|
|
20230706,124800,85756260,836,838,838,836,5
|
|
20230706,124700,85752076,836,836,836,836,0
|
|
20230706,124600,85752076,836,836,836,836,3
|
|
20230706,124500,85749568,838,838,838,838,0
|
|
20230706,124400,85749568,838,838,838,838,0
|
|
20230706,124300,85749568,838,838,838,838,0
|
|
20230706,124200,85749568,838,838,838,838,0
|
|
20230706,124100,85749568,838,838,838,838,0
|
|
20230706,124000,85749568,838,838,838,838,4
|
|
20230706,123900,85746216,835,835,835,835,0
|
|
20230706,123800,85746216,835,835,836,835,1043
|
|
20230706,123700,84875281,835,835,835,835,3
|
|
20230706,123600,84872776,835,835,835,835,0
|
|
20230706,123500,84872776,835,835,835,835,0
|
|
20230706,123400,84872776,835,835,835,835,0
|
|
20230706,123300,84872776,835,835,838,835,811
|
|
20230706,123200,84193193,835,835,835,835,0
|
|
20230706,123100,84193193,835,835,835,835,3
|
|
20230706,123000,84190688,836,836,836,836,0
|
|
20230706,122900,84190688,836,836,836,836,0
|
|
20230706,122800,84190688,836,836,836,836,10317
|
|
20230706,122700,75565676,836,840,840,836,685
|
|
20230706,122600,74993008,840,840,840,840,0
|
|
20230706,122500,74993008,840,838,840,838,2500
|
|
20230706,122400,72893050,836,836,836,836,10
|
|
20230706,122300,72884690,836,838,838,836,187
|
|
20230706,122200,72727998,838,838,838,838,0
|
|
20230706,122100,72727998,838,838,838,838,20
|
|
20230706,122000,72711238,838,838,838,838,3
|
|
20230706,121900,72708724,838,838,838,838,222
|
|
20230706,121800,72522688,838,838,838,838,0
|
|
20230706,121700,72522688,838,838,838,838,0
|
|
20230706,121600,72522688,838,838,838,838,3
|
|
20230706,121500,72520174,840,840,840,840,400
|
|
20230706,121400,72184174,838,838,838,838,0
|
|
20230706,121300,72184174,838,838,838,838,3
|
|
20230706,121200,72181660,838,838,838,838,0
|
|
20230706,121100,72181660,838,838,838,838,0
|
|
20230706,121000,72181660,838,838,838,838,0
|
|
20230706,120900,72181660,838,838,838,838,13
|
|
20230706,120800,72170766,838,839,839,838,178
|
|
20230706,120700,72021578,838,838,838,838,44
|
|
20230706,120600,71984706,838,838,838,838,164
|
|
20230706,120500,71847274,838,838,838,838,0
|
|
20230706,120400,71847274,838,838,838,838,4
|
|
20230706,120300,71843922,838,838,838,838,1
|
|
20230706,120200,71843084,838,838,838,838,1
|
|
20230706,120100,71842246,838,838,838,838,9
|
|
20230706,120000,71834704,838,838,838,838,200
|
|
20230706,115900,71667104,838,838,838,838,0
|
|
20230706,115800,71667104,838,838,838,838,3
|
|
20230706,115700,71664590,840,840,840,840,0
|
|
20230706,115600,71664590,840,840,840,840,0
|
|
20230706,115500,71664590,840,840,840,840,0
|
|
20230706,115400,71664590,840,840,840,840,0
|
|
20230706,115300,71664590,840,840,840,840,0
|
|
20230706,115200,71664590,840,840,840,840,0
|
|
20230706,115100,71664590,840,840,840,840,42
|
|
20230706,115000,71629310,841,839,841,839,2974
|
|
20230706,114900,69129278,840,840,840,840,10
|
|
20230706,114800,69120878,833,837,837,832,3117
|
|
20230706,114700,66525944,839,839,839,839,0
|
|
20230706,114600,66525944,839,840,840,832,110
|
|
20230706,114500,66433682,842,842,842,842,0
|
|
20230706,114400,66433682,842,842,842,842,0
|
|
20230706,114300,66433682,842,842,842,842,20
|
|
20230706,114200,66416842,842,843,843,842,30
|
|
20230706,114100,66391562,843,843,843,843,2
|
|
20230706,114000,66389876,843,841,843,841,6
|
|
20230706,113900,66384821,844,844,844,843,5
|
|
20230706,113800,66380604,843,843,843,843,0
|
|
20230706,113700,66380604,843,843,843,843,0
|
|
20230706,113600,66380604,843,843,843,843,1
|
|
20230706,113500,66379761,843,842,843,841,14
|
|
20230706,113400,66367971,842,843,843,842,15
|
|
20230706,113300,66355340,843,844,844,842,224
|
|
20230706,113200,66166322,844,838,844,838,203
|
|
20230706,113100,65995020,844,844,844,844,0
|
|
20230706,113000,65995020,844,844,844,844,97
|
|
20230706,112900,65913152,841,838,841,838,52
|
|
20230706,112800,65869567,838,838,838,838,0
|
|
20230706,112700,65869567,838,838,838,838,3
|
|
20230706,112600,65867053,840,840,840,840,0
|
|
20230706,112500,65867053,840,840,840,840,0
|
|
20230706,112400,65867053,840,841,841,840,2358
|
|
20230706,112300,63885203,841,841,841,841,0
|
|
20230706,112200,63885203,841,842,843,841,1018
|
|
20230706,112100,63028152,840,841,841,840,5001
|
|
20230706,112000,58822312,842,840,842,840,1428
|
|
20230706,111900,57621598,841,843,843,841,1094
|
|
20230706,111800,56701481,840,841,841,840,1600
|
|
20230706,111700,55356584,841,844,844,841,1933
|
|
20230706,111600,53730823,844,842,853,842,23445
|
|
20230706,111500,33981987,810,810,810,810,0
|
|
20230706,111400,33981987,810,810,810,810,0
|
|
20230706,111300,33981987,810,856,856,810,15651
|
|
20230706,111200,20759436,856,856,856,856,0
|
|
20230706,111100,20759436,856,857,857,856,855
|
|
20230706,111000,20027005,860,860,860,860,0
|
|
20230706,110900,20027005,860,860,860,860,0
|
|
20230706,110800,20027005,860,860,860,860,0
|
|
20230706,110700,20027005,860,860,860,860,1
|
|
20230706,110600,20026145,857,857,857,857,0
|
|
20230706,110500,20026145,857,857,857,857,0
|
|
20230706,110400,20026145,857,857,857,857,950
|
|
20230706,110300,19211995,861,861,861,861,0
|
|
20230706,110200,19211995,861,861,861,861,0
|
|
20230706,110100,19211995,861,861,861,861,0
|
|
20230706,110000,19211995,861,861,861,861,0
|
|
20230706,105900,19211995,861,861,861,861,0
|
|
20230706,105800,19211995,861,861,861,861,0
|
|
20230706,105700,19211995,861,861,861,861,0
|
|
20230706,105600,19211995,861,861,861,861,0
|
|
20230706,105500,19211995,861,861,861,861,0
|
|
20230706,105400,19211995,861,861,861,861,0
|
|
20230706,105300,19211995,861,861,861,861,234
|
|
20230706,105200,19010521,861,856,861,856,6
|
|
20230706,105100,19005375,861,861,861,861,0
|
|
20230706,105000,19005375,861,861,861,861,0
|
|
20230706,104900,19005375,861,861,861,861,0
|
|
20230706,104800,19005375,861,861,861,861,0
|
|
20230706,104700,19005375,861,861,861,861,0
|
|
20230706,104600,19005375,861,860,861,860,2
|
|
20230706,104500,19003654,861,861,861,861,1
|
|
20230706,104400,19002793,855,861,861,855,201
|
|
20230706,104300,18830916,860,860,860,860,1
|
|
20230706,104200,18830056,861,861,861,861,0
|
|
20230706,104100,18830056,861,861,861,861,0
|
|
20230706,104000,18830056,861,861,861,861,0
|
|
20230706,103900,18830056,861,861,861,861,0
|
|
20230706,103800,18830056,861,861,861,861,0
|
|
20230706,103700,18830056,861,861,861,861,0
|
|
20230706,103600,18830056,861,861,861,861,0
|
|
20230706,103500,18830056,861,861,861,861,0
|
|
20230706,103400,18830056,861,861,861,861,0
|
|
20230706,103300,18830056,861,861,861,861,0
|
|
20230706,103200,18830056,861,861,861,861,0
|
|
20230706,103100,18830056,861,861,861,861,0
|
|
20230706,103000,18830056,861,861,861,861,0
|
|
20230706,102900,18830056,861,861,861,861,0
|
|
20230706,102800,18830056,861,861,861,861,0
|
|
20230706,102700,18830056,861,861,861,861,0
|
|
20230706,102600,18830056,861,861,861,861,0
|
|
20230706,102500,18830056,861,861,861,861,0
|
|
20230706,102400,18830056,861,861,861,861,0
|
|
20230706,102300,18830056,861,861,861,861,0
|
|
20230706,102200,18830056,861,861,861,861,0
|
|
20230706,102100,18830056,861,861,861,861,0
|
|
20230706,102000,18830056,861,861,861,861,0
|
|
20230706,101900,18830056,861,861,861,861,0
|
|
20230706,101800,18830056,861,861,861,861,0
|
|
20230706,101700,18830056,861,861,861,861,113
|
|
20230706,101600,18732763,861,861,861,861,0
|
|
20230706,101500,18732763,861,861,861,861,0
|
|
20230706,101400,18732763,861,861,861,861,0
|
|
20230706,101300,18732763,861,861,861,861,0
|
|
20230706,101200,18732763,861,861,861,861,0
|
|
20230706,101100,18732763,861,861,861,861,0
|
|
20230706,101000,18732763,861,861,861,861,0
|
|
20230706,100900,18732763,861,861,861,861,0
|
|
20230706,100800,18732763,861,861,861,861,0
|
|
20230706,100700,18732763,861,859,861,859,147
|
|
20230706,100600,18606447,860,860,860,860,1
|
|
20230706,100500,18605587,861,861,861,861,0
|
|
20230706,100400,18605587,861,861,861,861,1
|
|
20230706,100300,18604726,862,862,862,862,0
|
|
20230706,100200,18604726,862,862,862,862,1
|
|
20230706,100100,18603864,855,862,862,855,1659
|
|
20230706,100000,17185412,863,863,863,863,2
|
|
20230706,095900,17183686,855,859,859,855,6800
|
|
20230706,095800,11367155,857,857,857,857,0
|
|
20230706,095700,11367155,857,857,857,857,0
|
|
20230706,095600,11367155,857,857,857,857,0
|
|
20230706,095500,11367155,857,857,857,857,0
|
|
20230706,095400,11367155,857,857,857,857,0
|
|
20230706,095300,11367155,857,857,857,857,0
|
|
20230706,095200,11367155,857,857,857,857,0
|
|
20230706,095100,11367155,857,857,857,857,0
|
|
20230706,095000,11367155,857,857,857,857,1022
|
|
20230706,094900,10491301,857,864,864,857,534
|
|
20230706,094800,10033271,857,857,857,857,0
|
|
20230706,094700,10033271,857,857,857,857,0
|
|
20230706,094600,10033271,857,857,857,857,3
|
|
20230706,094500,10030700,858,858,858,858,0
|
|
20230706,094400,10030700,858,863,863,858,22
|
|
20230706,094300,10011785,863,863,863,863,0
|
|
20230706,094200,10011785,863,863,863,863,0
|
|
20230706,094100,10011785,863,863,863,863,300
|
|
20230706,094000,9752885,863,863,863,863,0
|
|
20230706,093900,9752885,863,863,863,858,3440
|
|
20230706,093800,6789665,858,858,858,858,0
|
|
20230706,093700,6789665,858,860,860,858,50
|
|
20230706,093600,6746735,863,863,863,863,7
|
|
20230706,093500,6740694,863,862,863,862,843
|
|
20230706,093400,6013986,862,862,862,862,50
|
|
20230706,093300,5970886,862,862,862,862,449
|
|
20230706,093200,5583848,862,862,862,862,150
|
|
20230706,093100,5454548,862,862,862,862,701
|
|
20230706,093000,4850286,859,859,859,859,76
|
|
20230706,092900,4785002,858,858,858,858,3
|
|
20230706,092800,4782428,859,859,859,859,5
|
|
20230706,092700,4778133,859,859,859,859,200
|
|
20230706,092600,4606333,858,858,858,858,0
|
|
20230706,092500,4606333,858,858,858,858,0
|
|
20230706,092400,4606333,858,858,858,858,2
|
|
20230706,092300,4604617,859,859,859,859,0
|
|
20230706,092200,4604617,859,859,859,859,301
|
|
20230706,092100,4346058,859,859,859,859,500
|
|
20230706,092000,3916558,859,859,859,859,0
|
|
20230706,091900,3916558,859,859,859,859,0
|
|
20230706,091800,3916558,859,859,859,859,1
|
|
20230706,091700,3915699,862,862,862,862,207
|
|
20230706,091600,3737265,862,862,862,862,418
|
|
20230706,091500,3376949,862,862,862,862,0
|
|
20230706,091400,3376949,862,862,862,862,0
|
|
20230706,091300,3376949,862,862,862,862,0
|
|
20230706,091200,3376949,862,862,862,862,0
|
|
20230706,091100,3376949,862,862,862,862,1000
|
|
20230706,091000,2514949,862,862,862,862,0
|
|
20230706,090900,2514949,862,862,862,862,15
|
|
20230706,090800,2502019,862,862,862,862,20
|
|
20230706,090700,2484779,862,860,862,860,803
|
|
20230706,090600,1794128,862,862,862,862,104
|
|
20230706,090500,1704480,862,862,862,862,0
|
|
20230706,090400,1704480,862,862,862,862,211
|
|
20230706,090300,1522598,863,864,864,863,376
|
|
20230706,090200,1198084,864,864,864,864,32
|
|
20230706,090100,1170436,866,881,881,866,270
|
|
20230706,090000,936586,864,883,883,864,1062
|