597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185400,95253362,891,891,891,891,1462
|
|
20230704,185300,95253362,891,891,891,891,0
|
|
20230704,185200,95253362,891,891,891,891,0
|
|
20230704,185100,95253362,891,891,891,891,0
|
|
20230704,185000,95253362,891,891,891,891,0
|
|
20230704,184900,95253362,891,891,891,891,0
|
|
20230704,184800,95253362,891,891,891,891,0
|
|
20230704,184700,95253362,891,891,891,891,0
|
|
20230704,184600,95253362,891,891,891,891,0
|
|
20230704,184500,95253362,891,891,891,891,0
|
|
20230704,184400,95253362,891,891,891,891,0
|
|
20230704,184300,95253362,891,891,891,891,0
|
|
20230704,184200,95253362,891,891,891,891,0
|
|
20230704,184100,95253362,891,891,891,891,0
|
|
20230704,184000,95253362,891,891,891,891,0
|
|
20230704,183900,95253362,891,891,891,891,0
|
|
20230704,183800,95253362,891,891,891,891,0
|
|
20230704,183700,95253362,891,891,891,891,0
|
|
20230704,183600,95253362,891,891,891,891,0
|
|
20230704,183500,95253362,891,891,891,891,0
|
|
20230704,183400,95253362,891,891,891,891,0
|
|
20230704,183300,95253362,891,891,891,891,0
|
|
20230704,183200,95253362,891,891,891,891,0
|
|
20230704,183100,95253362,891,891,891,891,0
|
|
20230704,183000,95253362,891,891,891,891,0
|
|
20230704,182900,95253362,891,891,891,891,0
|
|
20230704,182800,95253362,891,891,891,891,0
|
|
20230704,182700,95253362,891,891,891,891,0
|
|
20230704,182600,95253362,891,891,891,891,0
|
|
20230704,182500,95253362,891,891,891,891,0
|
|
20230704,182400,95253362,891,891,891,891,1462
|
|
20230704,182300,95253362,891,891,891,891,0
|
|
20230704,182200,95253362,891,891,891,891,0
|
|
20230704,182100,95253362,891,891,891,891,0
|
|
20230704,182000,95253362,891,891,891,891,0
|
|
20230704,181900,95253362,891,891,891,891,0
|
|
20230704,181800,95253362,891,891,891,891,0
|
|
20230704,181700,95253362,891,891,891,891,0
|
|
20230704,181600,95253362,891,891,891,891,0
|
|
20230704,181500,95253362,891,891,891,891,0
|
|
20230704,181400,95253362,891,891,891,891,0
|
|
20230704,181300,95253362,891,891,891,891,0
|
|
20230704,181200,95253362,891,891,891,891,0
|
|
20230704,181100,95253362,891,891,891,891,0
|
|
20230704,181000,95253362,891,891,891,891,0
|
|
20230704,180900,95253362,891,891,891,891,0
|
|
20230704,180800,95253362,891,891,891,891,0
|
|
20230704,180700,95253362,891,891,891,891,0
|
|
20230704,180600,95253362,891,891,891,891,0
|
|
20230704,180500,95253362,891,891,891,891,0
|
|
20230704,180400,95253362,891,891,891,891,0
|
|
20230704,180300,95253362,891,891,891,891,0
|
|
20230704,180200,95253362,891,891,891,891,0
|
|
20230704,180100,95253362,891,891,891,891,0
|
|
20230704,180000,95253362,891,891,891,891,0
|
|
20230704,175900,95253362,891,891,891,891,0
|
|
20230704,175800,95253362,891,891,891,891,0
|
|
20230704,175700,95253362,891,891,891,891,0
|
|
20230704,175600,95253362,891,891,891,891,0
|
|
20230704,175500,95253362,891,891,891,891,0
|
|
20230704,175400,95253362,891,891,891,891,1462
|
|
20230704,175300,95253362,891,891,891,891,0
|
|
20230704,175200,95253362,891,891,891,891,0
|
|
20230704,175100,95253362,891,891,891,891,0
|
|
20230704,175000,95253362,891,891,891,891,0
|
|
20230704,174900,95253362,891,891,891,891,0
|
|
20230704,174800,95253362,891,891,891,891,0
|
|
20230704,174700,95253362,891,891,891,891,0
|
|
20230704,174600,95253362,891,891,891,891,0
|
|
20230704,174500,95253362,891,891,891,891,0
|
|
20230704,174400,95253362,891,891,891,891,0
|
|
20230704,174300,95253362,891,891,891,891,0
|
|
20230704,174200,95253362,891,891,891,891,0
|
|
20230704,174100,95253362,891,891,891,891,0
|
|
20230704,174000,95253362,891,891,891,891,0
|
|
20230704,173900,95253362,891,891,891,891,0
|
|
20230704,173800,95253362,891,891,891,891,0
|
|
20230704,173700,95253362,891,891,891,891,0
|
|
20230704,173600,95253362,891,891,891,891,0
|
|
20230704,173500,95253362,891,891,891,891,0
|
|
20230704,173400,95253362,891,891,891,891,0
|
|
20230704,173300,95253362,891,891,891,891,0
|
|
20230704,173200,95253362,891,891,891,891,0
|
|
20230704,173100,95253362,891,891,891,891,0
|
|
20230704,173000,95253362,891,891,891,891,0
|
|
20230704,172900,95253362,891,891,891,891,0
|
|
20230704,172800,95253362,891,891,891,891,0
|
|
20230704,172700,95253362,891,891,891,891,0
|
|
20230704,172600,95253362,891,891,891,891,0
|
|
20230704,172500,95253362,891,891,891,891,0
|
|
20230704,172400,95253362,891,891,891,891,1462
|
|
20230704,172300,95253362,891,891,891,891,0
|
|
20230704,172200,95253362,891,891,891,891,0
|
|
20230704,172100,95253362,891,891,891,891,0
|
|
20230704,172000,95253362,891,891,891,891,0
|
|
20230704,171900,95253362,891,891,891,891,0
|
|
20230704,171800,95253362,891,891,891,891,0
|
|
20230704,171700,95253362,891,891,891,891,0
|
|
20230704,171600,95253362,891,891,891,891,0
|
|
20230704,171500,95253362,891,891,891,891,0
|
|
20230704,171400,95253362,891,891,891,891,0
|
|
20230704,171300,95253362,891,891,891,891,0
|
|
20230704,171200,95253362,891,891,891,891,0
|
|
20230704,171100,95253362,891,891,891,891,0
|
|
20230704,171000,95253362,891,891,891,891,0
|
|
20230704,170900,95253362,891,891,891,891,0
|
|
20230704,170800,95253362,891,891,891,891,0
|
|
20230704,170700,95253362,891,891,891,891,0
|
|
20230704,170600,95253362,891,891,891,891,0
|
|
20230704,170500,95253362,891,891,891,891,0
|
|
20230704,170400,95253362,891,891,891,891,0
|
|
20230704,170300,95253362,891,891,891,891,0
|
|
20230704,170200,95253362,891,891,891,891,0
|
|
20230704,170100,95253362,891,891,891,891,0
|
|
20230704,170000,95253362,891,891,891,891,0
|
|
20230704,165900,95253362,891,891,891,891,0
|
|
20230704,165800,95253362,891,891,891,891,0
|
|
20230704,165700,95253362,891,891,891,891,0
|
|
20230704,165600,95253362,891,891,891,891,0
|
|
20230704,165500,95253362,891,891,891,891,0
|
|
20230704,165400,95253362,891,891,891,891,1462
|
|
20230704,165300,95253362,891,891,891,891,0
|
|
20230704,165200,95253362,891,891,891,891,0
|
|
20230704,165100,95253362,891,891,891,891,0
|
|
20230704,165000,95253362,891,891,891,891,0
|
|
20230704,164900,95253362,891,891,891,891,0
|
|
20230704,164800,95253362,891,891,891,891,0
|
|
20230704,164700,95253362,891,891,891,891,0
|
|
20230704,164600,95253362,891,891,891,891,0
|
|
20230704,164500,95253362,891,891,891,891,0
|
|
20230704,164400,95253362,891,891,891,891,0
|
|
20230704,164300,95253362,891,891,891,891,0
|
|
20230704,164200,95253362,891,891,891,891,0
|
|
20230704,164100,95253362,891,891,891,891,0
|
|
20230704,164000,95253362,891,891,891,891,0
|
|
20230704,163900,95253362,891,891,891,891,0
|
|
20230704,163800,95253362,891,891,891,891,0
|
|
20230704,163700,95253362,891,891,891,891,0
|
|
20230704,163600,95253362,891,891,891,891,0
|
|
20230704,163500,95253362,891,891,891,891,0
|
|
20230704,163400,95253362,891,891,891,891,0
|
|
20230704,163300,95253362,891,891,891,891,0
|
|
20230704,163200,95253362,891,891,891,891,0
|
|
20230704,163100,95253362,891,891,891,891,0
|
|
20230704,163000,95253362,891,891,891,891,0
|
|
20230704,162900,95253362,891,891,891,891,0
|
|
20230704,162800,95253362,891,891,891,891,0
|
|
20230704,162700,95253362,891,891,891,891,0
|
|
20230704,162600,95253362,891,891,891,891,0
|
|
20230704,162500,95253362,891,891,891,891,0
|
|
20230704,162400,95253362,891,891,891,891,1462
|
|
20230704,162300,95253362,891,891,891,891,0
|
|
20230704,162200,95253362,891,891,891,891,0
|
|
20230704,162100,95253362,891,891,891,891,0
|
|
20230704,162000,95253362,891,891,891,891,0
|
|
20230704,161900,95253362,891,891,891,891,0
|
|
20230704,161800,95253362,891,891,891,891,0
|
|
20230704,161700,95253362,891,891,891,891,0
|
|
20230704,161600,95253362,891,891,891,891,0
|
|
20230704,161500,95253362,891,891,891,891,0
|
|
20230704,161400,95253362,891,891,891,891,0
|
|
20230704,161300,95253362,891,891,891,891,0
|
|
20230704,161200,95253362,891,891,891,891,0
|
|
20230704,161100,95253362,891,891,891,891,0
|
|
20230704,161000,95253362,891,891,891,891,0
|
|
20230704,160900,95253362,891,891,891,891,0
|
|
20230704,160800,95253362,891,891,891,891,0
|
|
20230704,160700,95253362,891,891,891,891,0
|
|
20230704,160600,95253362,891,891,891,891,0
|
|
20230704,160500,95253362,891,891,891,891,0
|
|
20230704,160400,95253362,891,891,891,891,0
|
|
20230704,160300,95253362,891,891,891,891,0
|
|
20230704,160200,95253362,891,891,891,891,0
|
|
20230704,160100,95253362,891,891,891,891,0
|
|
20230704,160000,95253362,891,891,891,891,0
|
|
20230704,155900,95253362,891,891,891,891,0
|
|
20230704,155800,95253362,891,891,891,891,0
|
|
20230704,155700,95253362,891,891,891,891,0
|
|
20230704,155600,95253362,891,891,891,891,0
|
|
20230704,155500,95253362,891,891,891,891,0
|
|
20230704,155400,95253362,891,891,891,891,1462
|
|
20230704,155300,95253362,891,891,891,891,0
|
|
20230704,155200,95253362,891,891,891,891,0
|
|
20230704,155100,95253362,891,891,891,891,0
|
|
20230704,155000,95253362,891,891,891,891,0
|
|
20230704,154900,95253362,891,891,891,891,0
|
|
20230704,154800,95253362,891,891,891,891,0
|
|
20230704,154700,95253362,891,891,891,891,0
|
|
20230704,154600,95253362,891,891,891,891,0
|
|
20230704,154500,95253362,891,891,891,891,0
|
|
20230704,154400,95253362,891,891,891,891,0
|
|
20230704,154300,95253362,891,891,891,891,0
|
|
20230704,154200,95253362,891,891,891,891,0
|
|
20230704,154100,95253362,891,891,891,891,0
|
|
20230704,154000,95253362,891,891,891,891,0
|
|
20230704,153900,95253362,891,891,891,891,0
|
|
20230704,153800,95253362,891,891,891,891,0
|
|
20230704,153700,95253362,891,891,891,891,0
|
|
20230704,153600,95253362,891,891,891,891,0
|
|
20230704,153500,95253362,891,891,891,891,0
|
|
20230704,153400,95253362,891,891,891,891,0
|
|
20230704,153300,95253362,891,891,891,891,0
|
|
20230704,153200,95253362,891,891,891,891,0
|
|
20230704,153100,95253362,891,891,891,891,0
|
|
20230704,153000,95253362,891,891,891,891,1462
|
|
20230704,152900,93950720,891,891,891,891,0
|
|
20230704,152800,93950720,891,891,891,891,0
|
|
20230704,152700,93950720,891,891,891,891,0
|
|
20230704,152600,93950720,891,891,891,891,0
|
|
20230704,152500,93950720,891,891,891,891,0
|
|
20230704,152400,93950720,891,891,891,891,0
|
|
20230704,152300,93950720,891,891,891,891,0
|
|
20230704,152200,93950720,891,891,891,891,0
|
|
20230704,152100,93950720,891,891,891,891,0
|
|
20230704,152000,93950720,891,891,891,891,0
|
|
20230704,151900,93950720,891,891,893,891,2982
|
|
20230704,151800,91292483,891,891,891,891,80
|
|
20230704,151700,91221203,891,891,891,891,355
|
|
20230704,151600,90904898,891,891,891,891,0
|
|
20230704,151500,90904898,891,891,891,891,0
|
|
20230704,151400,90904898,891,891,891,891,1
|
|
20230704,151300,90904007,891,891,891,891,0
|
|
20230704,151200,90904007,891,891,891,891,1140
|
|
20230704,151100,89888267,891,891,891,891,0
|
|
20230704,151000,89888267,891,891,891,891,1
|
|
20230704,150900,89887376,888,888,888,888,0
|
|
20230704,150800,89887376,888,888,888,888,0
|
|
20230704,150700,89887376,888,890,890,888,612
|
|
20230704,150600,89342990,890,890,890,890,335
|
|
20230704,150500,89044840,890,890,890,890,0
|
|
20230704,150400,89044840,890,890,890,890,0
|
|
20230704,150300,89044840,890,890,890,890,0
|
|
20230704,150200,89044840,890,890,890,890,53
|
|
20230704,150100,88997670,890,891,891,890,80
|
|
20230704,150000,88926420,892,892,892,892,0
|
|
20230704,145900,88926420,892,892,892,892,0
|
|
20230704,145800,88926420,892,892,892,892,0
|
|
20230704,145700,88926420,892,892,892,892,0
|
|
20230704,145600,88926420,892,892,892,892,0
|
|
20230704,145500,88926420,892,892,892,892,0
|
|
20230704,145400,88926420,892,892,892,892,0
|
|
20230704,145300,88926420,892,892,892,892,0
|
|
20230704,145200,88926420,892,892,892,892,0
|
|
20230704,145100,88926420,892,892,892,892,0
|
|
20230704,145000,88926420,892,892,892,892,130
|
|
20230704,144900,88810460,892,892,892,892,50
|
|
20230704,144800,88765860,890,890,890,890,466
|
|
20230704,144700,88351120,890,890,890,890,10
|
|
20230704,144600,88342220,890,890,890,890,2
|
|
20230704,144500,88340440,891,891,891,891,0
|
|
20230704,144400,88340440,891,891,891,891,0
|
|
20230704,144300,88340440,891,891,891,891,0
|
|
20230704,144200,88340440,891,891,891,891,0
|
|
20230704,144100,88340440,891,891,891,891,300
|
|
20230704,144000,88073140,891,891,891,891,10
|
|
20230704,143900,88064230,891,891,891,891,0
|
|
20230704,143800,88064230,891,891,891,891,0
|
|
20230704,143700,88064230,891,891,891,891,0
|
|
20230704,143600,88064230,891,891,891,891,0
|
|
20230704,143500,88064230,891,891,891,891,0
|
|
20230704,143400,88064230,891,891,891,891,0
|
|
20230704,143300,88064230,891,891,891,891,0
|
|
20230704,143200,88064230,891,891,891,891,3
|
|
20230704,143100,88061557,890,890,890,890,60
|
|
20230704,143000,88008157,891,891,891,891,0
|
|
20230704,142900,88008157,891,890,891,890,3
|
|
20230704,142800,88005485,890,890,890,890,47
|
|
20230704,142700,87963655,890,890,890,890,0
|
|
20230704,142600,87963655,890,890,890,890,0
|
|
20230704,142500,87963655,890,890,890,890,0
|
|
20230704,142400,87963655,890,890,890,890,6
|
|
20230704,142300,87958315,890,890,890,890,0
|
|
20230704,142200,87958315,890,890,890,890,2
|
|
20230704,142100,87956535,886,886,886,886,0
|
|
20230704,142000,87956535,886,886,886,886,0
|
|
20230704,141900,87956535,886,886,886,886,0
|
|
20230704,141800,87956535,886,886,886,886,0
|
|
20230704,141700,87956535,886,886,886,886,0
|
|
20230704,141600,87956535,886,888,888,886,9860
|
|
20230704,141500,79201716,888,888,888,888,0
|
|
20230704,141400,79201716,888,888,888,888,1000
|
|
20230704,141300,78313716,888,888,888,888,0
|
|
20230704,141200,78313716,888,888,888,888,0
|
|
20230704,141100,78313716,888,888,888,888,0
|
|
20230704,141000,78313716,888,890,890,888,4000
|
|
20230704,140900,74759298,893,893,893,893,5
|
|
20230704,140800,74754833,893,893,893,893,0
|
|
20230704,140700,74754833,893,893,893,893,0
|
|
20230704,140600,74754833,893,893,893,893,0
|
|
20230704,140500,74754833,893,893,893,893,0
|
|
20230704,140400,74754833,893,893,893,893,0
|
|
20230704,140300,74754833,893,893,893,893,0
|
|
20230704,140200,74754833,893,893,893,893,0
|
|
20230704,140100,74754833,893,893,893,893,1
|
|
20230704,140000,74753940,890,890,890,890,0
|
|
20230704,135900,74753940,890,890,890,890,0
|
|
20230704,135800,74753940,890,890,890,890,0
|
|
20230704,135700,74753940,890,890,890,890,0
|
|
20230704,135600,74753940,890,890,890,890,0
|
|
20230704,135500,74753940,890,890,890,890,0
|
|
20230704,135400,74753940,890,890,890,890,0
|
|
20230704,135300,74753940,890,891,891,890,2260
|
|
20230704,135200,72741549,893,893,893,893,0
|
|
20230704,135100,72741549,893,893,893,893,0
|
|
20230704,135000,72741549,893,893,893,893,0
|
|
20230704,134900,72741549,893,893,893,893,0
|
|
20230704,134800,72741549,893,893,893,893,0
|
|
20230704,134700,72741549,893,893,893,893,18
|
|
20230704,134600,72725475,893,894,894,893,300
|
|
20230704,134500,72457277,893,893,893,893,1
|
|
20230704,134400,72456384,891,891,891,891,0
|
|
20230704,134300,72456384,891,891,891,891,0
|
|
20230704,134200,72456384,891,891,891,891,0
|
|
20230704,134100,72456384,891,891,891,891,67
|
|
20230704,134000,72396687,891,891,891,891,220
|
|
20230704,133900,72200667,891,891,891,891,0
|
|
20230704,133800,72200667,891,891,891,891,160
|
|
20230704,133700,72058107,891,891,891,891,1000
|
|
20230704,133600,71167107,891,891,891,891,0
|
|
20230704,133500,71167107,891,891,891,891,2
|
|
20230704,133400,71165325,891,891,891,891,0
|
|
20230704,133300,71165325,891,891,891,891,0
|
|
20230704,133200,71165325,891,891,891,891,0
|
|
20230704,133100,71165325,891,891,891,891,0
|
|
20230704,133000,71165325,891,891,891,891,0
|
|
20230704,132900,71165325,891,891,891,891,1
|
|
20230704,132800,71164434,888,890,890,888,5000
|
|
20230704,132700,66720047,891,891,891,891,0
|
|
20230704,132600,66720047,891,891,891,891,1000
|
|
20230704,132500,65829047,891,891,891,891,537
|
|
20230704,132400,65350580,891,891,891,891,12252
|
|
20230704,132300,54434048,890,890,890,890,0
|
|
20230704,132200,54434048,890,890,890,890,0
|
|
20230704,132100,54434048,890,890,890,890,0
|
|
20230704,132000,54434048,890,891,891,890,4538
|
|
20230704,131900,50392008,892,892,892,892,1909
|
|
20230704,131800,48689180,894,894,894,894,0
|
|
20230704,131700,48689180,894,894,894,894,0
|
|
20230704,131600,48689180,894,894,894,894,0
|
|
20230704,131500,48689180,894,894,894,894,0
|
|
20230704,131400,48689180,894,894,894,894,0
|
|
20230704,131300,48689180,894,894,894,894,0
|
|
20230704,131200,48689180,894,893,894,893,22
|
|
20230704,131100,48669514,893,893,893,893,3
|
|
20230704,131000,48666835,893,893,893,893,200
|
|
20230704,130900,48488235,893,893,893,893,0
|
|
20230704,130800,48488235,893,893,893,893,0
|
|
20230704,130700,48488235,893,893,893,893,210
|
|
20230704,130600,48300705,892,892,892,892,490
|
|
20230704,130500,47863625,892,892,892,892,0
|
|
20230704,130400,47863625,892,892,892,892,0
|
|
20230704,130300,47863625,892,892,892,892,0
|
|
20230704,130200,47863625,892,892,892,892,0
|
|
20230704,130100,47863625,892,892,892,892,0
|
|
20230704,130000,47863625,892,892,892,892,0
|
|
20230704,125900,47863625,892,892,892,892,70
|
|
20230704,125800,47801185,894,894,894,894,20
|
|
20230704,125700,47783305,892,892,892,892,0
|
|
20230704,125600,47783305,892,892,892,892,0
|
|
20230704,125500,47783305,892,892,892,892,0
|
|
20230704,125400,47783305,892,892,892,892,0
|
|
20230704,125300,47783305,892,892,892,892,0
|
|
20230704,125200,47783305,892,892,892,892,0
|
|
20230704,125100,47783305,892,892,892,892,0
|
|
20230704,125000,47783305,892,892,892,892,0
|
|
20230704,124900,47783305,892,892,892,892,0
|
|
20230704,124800,47783305,892,892,892,892,0
|
|
20230704,124700,47783305,892,892,892,892,1063
|
|
20230704,124600,46835109,893,893,893,893,0
|
|
20230704,124500,46835109,893,893,893,893,0
|
|
20230704,124400,46835109,893,893,896,893,4
|
|
20230704,124300,46831534,893,893,893,893,3486
|
|
20230704,124200,43718536,894,896,896,894,162
|
|
20230704,124100,43573688,894,894,894,894,0
|
|
20230704,124000,43573688,894,894,894,894,0
|
|
20230704,123900,43573688,894,894,894,894,0
|
|
20230704,123800,43573688,894,894,894,894,0
|
|
20230704,123700,43573688,894,894,894,894,0
|
|
20230704,123600,43573688,894,894,894,894,0
|
|
20230704,123500,43573688,894,894,894,894,57
|
|
20230704,123400,43522730,894,894,894,894,0
|
|
20230704,123300,43522730,894,894,894,894,0
|
|
20230704,123200,43522730,894,894,894,894,2238
|
|
20230704,123100,41521958,894,894,894,894,0
|
|
20230704,123000,41521958,894,894,894,894,0
|
|
20230704,122900,41521958,894,894,894,894,0
|
|
20230704,122800,41521958,894,894,894,894,0
|
|
20230704,122700,41521958,894,894,894,894,0
|
|
20230704,122600,41521958,894,894,894,894,0
|
|
20230704,122500,41521958,894,894,894,894,0
|
|
20230704,122400,41521958,894,894,894,894,0
|
|
20230704,122300,41521958,894,894,894,894,151
|
|
20230704,122200,41386964,894,894,894,894,715
|
|
20230704,122100,40747754,893,893,893,893,10
|
|
20230704,122000,40738824,894,894,894,894,1
|
|
20230704,121900,40737930,894,894,894,894,49
|
|
20230704,121800,40694124,894,894,894,894,1
|
|
20230704,121700,40693230,893,894,894,893,1002
|
|
20230704,121600,39798437,894,894,894,894,46
|
|
20230704,121500,39757313,894,894,894,894,1
|
|
20230704,121400,39756419,894,894,894,894,1
|
|
20230704,121300,39755525,894,894,894,894,1
|
|
20230704,121200,39754631,894,894,894,894,103
|
|
20230704,121100,39662549,894,895,895,894,2291
|
|
20230704,121000,37613227,896,896,896,896,0
|
|
20230704,120900,37613227,896,896,896,896,590
|
|
20230704,120800,37084587,896,896,896,896,0
|
|
20230704,120700,37084587,896,896,896,896,10
|
|
20230704,120600,37075627,898,898,898,898,0
|
|
20230704,120500,37075627,898,898,898,898,0
|
|
20230704,120400,37075627,898,898,898,898,4
|
|
20230704,120300,37072035,898,898,898,898,1
|
|
20230704,120200,37071137,898,898,898,898,0
|
|
20230704,120100,37071137,898,898,898,898,4
|
|
20230704,120000,37067545,898,898,898,898,0
|
|
20230704,115900,37067545,898,898,898,898,0
|
|
20230704,115800,37067545,898,898,898,898,0
|
|
20230704,115700,37067545,898,898,898,898,0
|
|
20230704,115600,37067545,898,898,898,898,0
|
|
20230704,115500,37067545,898,898,898,898,0
|
|
20230704,115400,37067545,898,898,898,898,0
|
|
20230704,115300,37067545,898,898,898,898,0
|
|
20230704,115200,37067545,898,898,898,898,0
|
|
20230704,115100,37067545,898,898,898,898,0
|
|
20230704,115000,37067545,898,898,898,898,0
|
|
20230704,114900,37067545,898,898,898,898,0
|
|
20230704,114800,37067545,898,898,898,898,0
|
|
20230704,114700,37067545,898,898,898,898,0
|
|
20230704,114600,37067545,898,898,898,898,0
|
|
20230704,114500,37067545,898,898,898,898,0
|
|
20230704,114400,37067545,898,898,898,898,0
|
|
20230704,114300,37067545,898,898,898,898,0
|
|
20230704,114200,37067545,898,898,898,898,0
|
|
20230704,114100,37067545,898,898,898,898,0
|
|
20230704,114000,37067545,898,898,898,898,0
|
|
20230704,113900,37067545,898,898,898,898,100
|
|
20230704,113800,36977745,898,898,898,898,0
|
|
20230704,113700,36977745,898,898,898,898,0
|
|
20230704,113600,36977745,898,898,898,898,0
|
|
20230704,113500,36977745,898,898,898,898,0
|
|
20230704,113400,36977745,898,898,898,898,1054
|
|
20230704,113300,36031253,896,896,896,896,46
|
|
20230704,113200,35990037,896,896,896,896,0
|
|
20230704,113100,35990037,896,896,896,896,755
|
|
20230704,113000,35313557,896,896,896,896,0
|
|
20230704,112900,35313557,896,896,896,896,8
|
|
20230704,112800,35306389,896,896,896,896,1
|
|
20230704,112700,35305493,896,896,896,896,0
|
|
20230704,112600,35305493,896,896,896,896,0
|
|
20230704,112500,35305493,896,897,897,896,1060
|
|
20230704,112400,34355716,898,898,898,898,0
|
|
20230704,112300,34355716,898,898,898,898,0
|
|
20230704,112200,34355716,898,898,898,898,0
|
|
20230704,112100,34355716,898,898,898,898,0
|
|
20230704,112000,34355716,898,898,898,898,540
|
|
20230704,111900,33870796,898,898,898,898,0
|
|
20230704,111800,33870796,898,898,898,898,0
|
|
20230704,111700,33870796,898,898,898,898,0
|
|
20230704,111600,33870796,898,898,898,898,81
|
|
20230704,111500,33798058,897,897,897,897,0
|
|
20230704,111400,33798058,897,897,897,897,0
|
|
20230704,111300,33798058,897,897,897,897,0
|
|
20230704,111200,33798058,897,897,897,897,0
|
|
20230704,111100,33798058,897,897,897,897,0
|
|
20230704,111000,33798058,897,897,897,897,0
|
|
20230704,110900,33798058,897,897,897,897,19
|
|
20230704,110800,33781015,897,897,897,897,671
|
|
20230704,110700,33179128,897,897,897,897,74
|
|
20230704,110600,33112750,897,897,897,897,0
|
|
20230704,110500,33112750,897,897,897,897,0
|
|
20230704,110400,33112750,897,897,897,897,1
|
|
20230704,110300,33111853,898,898,898,898,50
|
|
20230704,110200,33066953,897,897,897,897,0
|
|
20230704,110100,33066953,897,897,897,897,5
|
|
20230704,110000,33062468,898,898,898,898,2221
|
|
20230704,105900,31068010,897,897,897,897,20
|
|
20230704,105800,31050070,897,897,897,897,0
|
|
20230704,105700,31050070,897,897,897,897,37
|
|
20230704,105600,31016881,897,897,897,897,0
|
|
20230704,105500,31016881,897,897,897,897,0
|
|
20230704,105400,31016881,897,897,897,897,500
|
|
20230704,105300,30568381,897,897,897,897,3000
|
|
20230704,105200,27877381,898,898,898,898,0
|
|
20230704,105100,27877381,898,898,898,898,0
|
|
20230704,105000,27877381,898,898,898,898,0
|
|
20230704,104900,27877381,898,898,898,898,13
|
|
20230704,104800,27865707,898,898,898,898,0
|
|
20230704,104700,27865707,898,898,898,898,0
|
|
20230704,104600,27865707,898,898,898,898,0
|
|
20230704,104500,27865707,898,898,898,898,0
|
|
20230704,104400,27865707,898,898,898,898,553
|
|
20230704,104300,27369113,897,897,897,897,510
|
|
20230704,104200,26911643,897,897,897,897,0
|
|
20230704,104100,26911643,897,897,897,897,0
|
|
20230704,104000,26911643,897,897,897,897,0
|
|
20230704,103900,26911643,897,897,897,897,0
|
|
20230704,103800,26911643,897,897,897,897,0
|
|
20230704,103700,26911643,897,897,897,897,0
|
|
20230704,103600,26911643,897,897,897,897,10
|
|
20230704,103500,26902673,897,897,897,897,78
|
|
20230704,103400,26832707,898,898,898,898,0
|
|
20230704,103300,26832707,898,898,898,898,0
|
|
20230704,103200,26832707,898,898,898,898,1000
|
|
20230704,103100,25934707,898,898,898,898,1000
|
|
20230704,103000,25036707,897,897,897,897,217
|
|
20230704,102900,24842058,896,896,896,896,0
|
|
20230704,102800,24842058,896,896,896,896,0
|
|
20230704,102700,24842058,896,896,896,896,0
|
|
20230704,102600,24842058,896,896,896,896,0
|
|
20230704,102500,24842058,896,896,896,896,0
|
|
20230704,102400,24842058,896,896,896,896,0
|
|
20230704,102300,24842058,896,896,896,896,0
|
|
20230704,102200,24842058,896,896,896,896,0
|
|
20230704,102100,24842058,896,896,896,896,0
|
|
20230704,102000,24842058,896,896,896,896,13
|
|
20230704,101900,24830410,895,895,895,895,0
|
|
20230704,101800,24830410,895,896,896,895,1510
|
|
20230704,101700,23478954,895,895,895,895,0
|
|
20230704,101600,23478954,895,895,895,895,0
|
|
20230704,101500,23478954,895,895,895,895,0
|
|
20230704,101400,23478954,895,896,896,895,264
|
|
20230704,101300,23242546,896,896,896,896,0
|
|
20230704,101200,23242546,896,896,896,896,0
|
|
20230704,101100,23242546,896,896,896,896,0
|
|
20230704,101000,23242546,896,896,896,896,0
|
|
20230704,100900,23242546,896,896,896,896,0
|
|
20230704,100800,23242546,896,896,896,896,0
|
|
20230704,100700,23242546,896,896,896,896,0
|
|
20230704,100600,23242546,896,896,896,896,13
|
|
20230704,100500,23230898,895,895,895,895,0
|
|
20230704,100400,23230898,895,895,895,895,0
|
|
20230704,100300,23230898,895,895,895,895,24
|
|
20230704,100200,23209418,895,895,895,895,14
|
|
20230704,100100,23196888,895,895,895,895,0
|
|
20230704,100000,23196888,895,895,895,895,0
|
|
20230704,095900,23196888,895,895,895,895,1184
|
|
20230704,095800,22137208,896,896,896,896,0
|
|
20230704,095700,22137208,896,896,896,896,116
|
|
20230704,095600,22033272,896,896,896,896,0
|
|
20230704,095500,22033272,896,896,896,896,1
|
|
20230704,095400,22032376,896,896,896,896,600
|
|
20230704,095300,21494776,896,896,896,896,0
|
|
20230704,095200,21494776,896,896,896,896,0
|
|
20230704,095100,21494776,896,897,897,896,1029
|
|
20230704,095000,20572517,897,897,897,897,0
|
|
20230704,094900,20572517,897,898,898,897,1803
|
|
20230704,094800,18955195,897,897,897,897,0
|
|
20230704,094700,18955195,897,897,897,897,0
|
|
20230704,094600,18955195,897,897,897,897,0
|
|
20230704,094500,18955195,897,897,897,897,0
|
|
20230704,094400,18955195,897,904,904,897,7150
|
|
20230704,094300,12539037,904,904,904,904,1
|
|
20230704,094200,12538133,906,906,906,906,0
|
|
20230704,094100,12538133,906,906,906,906,1800
|
|
20230704,094000,10907333,907,907,907,907,0
|
|
20230704,093900,10907333,907,907,907,907,2444
|
|
20230704,093800,8690625,907,899,907,899,5000
|
|
20230704,093700,4180554,899,898,899,898,2
|
|
20230704,093600,4178757,897,897,897,897,0
|
|
20230704,093500,4178757,897,897,897,897,127
|
|
20230704,093400,4064838,897,897,897,897,203
|
|
20230704,093300,3882747,897,897,897,897,0
|
|
20230704,093200,3882747,897,897,897,897,0
|
|
20230704,093100,3882747,897,896,897,896,320
|
|
20230704,093000,3596007,896,896,896,896,0
|
|
20230704,092900,3596007,896,896,896,896,0
|
|
20230704,092800,3596007,896,896,896,896,0
|
|
20230704,092700,3596007,896,896,896,896,0
|
|
20230704,092600,3596007,896,896,896,896,0
|
|
20230704,092500,3596007,896,896,896,896,4
|
|
20230704,092400,3592423,896,896,896,896,100
|
|
20230704,092300,3502823,897,897,897,897,0
|
|
20230704,092200,3502823,897,897,897,897,29
|
|
20230704,092100,3476810,897,897,897,897,0
|
|
20230704,092000,3476810,897,896,897,896,2
|
|
20230704,091900,3475017,902,902,902,902,1
|
|
20230704,091800,3474115,896,896,896,896,0
|
|
20230704,091700,3474115,896,896,896,896,0
|
|
20230704,091600,3474115,896,896,896,896,239
|
|
20230704,091500,3259971,897,897,897,897,0
|
|
20230704,091400,3259971,897,899,899,897,1061
|
|
20230704,091300,2308035,899,899,899,899,50
|
|
20230704,091200,2263085,902,903,903,902,628
|
|
20230704,091100,1696296,903,903,903,903,0
|
|
20230704,091000,1696296,903,903,903,903,0
|
|
20230704,090900,1696296,903,903,903,903,0
|
|
20230704,090800,1696296,903,903,903,903,395
|
|
20230704,090700,1339611,899,901,902,899,34
|
|
20230704,090600,1308953,900,898,900,898,80
|
|
20230704,090500,1237110,903,903,903,903,0
|
|
20230704,090400,1237110,903,903,903,903,0
|
|
20230704,090300,1237110,903,903,903,903,1
|
|
20230704,090200,1236207,903,903,903,903,0
|
|
20230704,090100,1236207,903,903,903,903,1
|
|
20230704,090000,1235304,903,903,903,903,1368
|