600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185700,150970042,905,905,905,905,1079
|
|
20230705,185600,150970042,905,905,905,905,0
|
|
20230705,185500,150970042,905,905,905,905,0
|
|
20230705,185400,150970042,905,905,905,905,0
|
|
20230705,185300,150970042,905,905,905,905,0
|
|
20230705,185200,150970042,905,905,905,905,0
|
|
20230705,185100,150970042,905,905,905,905,0
|
|
20230705,185000,150970042,905,905,905,905,0
|
|
20230705,184900,150970042,905,905,905,905,0
|
|
20230705,184800,150970042,905,905,905,905,0
|
|
20230705,184700,150970042,905,905,905,905,0
|
|
20230705,184600,150970042,905,905,905,905,0
|
|
20230705,184500,150970042,905,905,905,905,0
|
|
20230705,184400,150970042,905,905,905,905,0
|
|
20230705,184300,150970042,905,905,905,905,0
|
|
20230705,184200,150970042,905,905,905,905,0
|
|
20230705,184100,150970042,905,905,905,905,0
|
|
20230705,184000,150970042,905,905,905,905,0
|
|
20230705,183900,150970042,905,905,905,905,0
|
|
20230705,183800,150970042,905,905,905,905,0
|
|
20230705,183700,150970042,905,905,905,905,0
|
|
20230705,183600,150970042,905,905,905,905,0
|
|
20230705,183500,150970042,905,905,905,905,0
|
|
20230705,183400,150970042,905,905,905,905,0
|
|
20230705,183300,150970042,905,905,905,905,0
|
|
20230705,183200,150970042,905,905,905,905,0
|
|
20230705,183100,150970042,905,905,905,905,0
|
|
20230705,183000,150970042,905,905,905,905,0
|
|
20230705,182900,150970042,905,905,905,905,0
|
|
20230705,182800,150970042,905,905,905,905,0
|
|
20230705,182700,150970042,905,905,905,905,1079
|
|
20230705,182600,150970042,905,905,905,905,0
|
|
20230705,182500,150970042,905,905,905,905,0
|
|
20230705,182400,150970042,905,905,905,905,0
|
|
20230705,182300,150970042,905,905,905,905,0
|
|
20230705,182200,150970042,905,905,905,905,0
|
|
20230705,182100,150970042,905,905,905,905,0
|
|
20230705,182000,150970042,905,905,905,905,0
|
|
20230705,181900,150970042,905,905,905,905,0
|
|
20230705,181800,150970042,905,905,905,905,0
|
|
20230705,181700,150970042,905,905,905,905,0
|
|
20230705,181600,150970042,905,905,905,905,0
|
|
20230705,181500,150970042,905,905,905,905,0
|
|
20230705,181400,150970042,905,905,905,905,0
|
|
20230705,181300,150970042,905,905,905,905,0
|
|
20230705,181200,150970042,905,905,905,905,0
|
|
20230705,181100,150970042,905,905,905,905,0
|
|
20230705,181000,150970042,905,905,905,905,0
|
|
20230705,180900,150970042,905,905,905,905,0
|
|
20230705,180800,150970042,905,905,905,905,0
|
|
20230705,180700,150970042,905,905,905,905,0
|
|
20230705,180600,150970042,905,905,905,905,0
|
|
20230705,180500,150970042,905,905,905,905,0
|
|
20230705,180400,150970042,905,905,905,905,0
|
|
20230705,180300,150970042,905,905,905,905,0
|
|
20230705,180200,150970042,905,905,905,905,0
|
|
20230705,180100,150970042,905,905,905,905,0
|
|
20230705,180000,150970042,905,905,905,905,0
|
|
20230705,175900,150970042,905,905,905,905,0
|
|
20230705,175800,150970042,905,905,905,905,0
|
|
20230705,175700,150970042,905,905,905,905,1079
|
|
20230705,175600,150970042,905,905,905,905,0
|
|
20230705,175500,150970042,905,905,905,905,0
|
|
20230705,175400,150970042,905,905,905,905,0
|
|
20230705,175300,150970042,905,905,905,905,0
|
|
20230705,175200,150970042,905,905,905,905,0
|
|
20230705,175100,150970042,905,905,905,905,0
|
|
20230705,175000,150970042,905,905,905,905,0
|
|
20230705,174900,150970042,905,905,905,905,0
|
|
20230705,174800,150970042,905,905,905,905,0
|
|
20230705,174700,150970042,905,905,905,905,0
|
|
20230705,174600,150970042,905,905,905,905,0
|
|
20230705,174500,150970042,905,905,905,905,0
|
|
20230705,174400,150970042,905,905,905,905,0
|
|
20230705,174300,150970042,905,905,905,905,0
|
|
20230705,174200,150970042,905,905,905,905,0
|
|
20230705,174100,150970042,905,905,905,905,0
|
|
20230705,174000,150970042,905,905,905,905,0
|
|
20230705,173900,150970042,905,905,905,905,0
|
|
20230705,173800,150970042,905,905,905,905,0
|
|
20230705,173700,150970042,905,905,905,905,0
|
|
20230705,173600,150970042,905,905,905,905,0
|
|
20230705,173500,150970042,905,905,905,905,0
|
|
20230705,173400,150970042,905,905,905,905,0
|
|
20230705,173300,150970042,905,905,905,905,0
|
|
20230705,173200,150970042,905,905,905,905,0
|
|
20230705,173100,150970042,905,905,905,905,0
|
|
20230705,173000,150970042,905,905,905,905,0
|
|
20230705,172900,150970042,905,905,905,905,0
|
|
20230705,172800,150970042,905,905,905,905,0
|
|
20230705,172700,150970042,905,905,905,905,1079
|
|
20230705,172600,150970042,905,905,905,905,0
|
|
20230705,172500,150970042,905,905,905,905,0
|
|
20230705,172400,150970042,905,905,905,905,0
|
|
20230705,172300,150970042,905,905,905,905,0
|
|
20230705,172200,150970042,905,905,905,905,0
|
|
20230705,172100,150970042,905,905,905,905,0
|
|
20230705,172000,150970042,905,905,905,905,0
|
|
20230705,171900,150970042,905,905,905,905,0
|
|
20230705,171800,150970042,905,905,905,905,0
|
|
20230705,171700,150970042,905,905,905,905,0
|
|
20230705,171600,150970042,905,905,905,905,0
|
|
20230705,171500,150970042,905,905,905,905,0
|
|
20230705,171400,150970042,905,905,905,905,0
|
|
20230705,171300,150970042,905,905,905,905,0
|
|
20230705,171200,150970042,905,905,905,905,0
|
|
20230705,171100,150970042,905,905,905,905,0
|
|
20230705,171000,150970042,905,905,905,905,0
|
|
20230705,170900,150970042,905,905,905,905,0
|
|
20230705,170800,150970042,905,905,905,905,0
|
|
20230705,170700,150970042,905,905,905,905,0
|
|
20230705,170600,150970042,905,905,905,905,0
|
|
20230705,170500,150970042,905,905,905,905,0
|
|
20230705,170400,150970042,905,905,905,905,0
|
|
20230705,170300,150970042,905,905,905,905,0
|
|
20230705,170200,150970042,905,905,905,905,0
|
|
20230705,170100,150970042,905,905,905,905,0
|
|
20230705,170000,150970042,905,905,905,905,0
|
|
20230705,165900,150970042,905,905,905,905,0
|
|
20230705,165800,150970042,905,905,905,905,0
|
|
20230705,165700,150970042,905,905,905,905,1079
|
|
20230705,165600,150970042,905,905,905,905,0
|
|
20230705,165500,150970042,905,905,905,905,0
|
|
20230705,165400,150970042,905,905,905,905,0
|
|
20230705,165300,150970042,905,905,905,905,0
|
|
20230705,165200,150970042,905,905,905,905,0
|
|
20230705,165100,150970042,905,905,905,905,0
|
|
20230705,165000,150970042,905,905,905,905,0
|
|
20230705,164900,150970042,905,905,905,905,0
|
|
20230705,164800,150970042,905,905,905,905,0
|
|
20230705,164700,150970042,905,905,905,905,0
|
|
20230705,164600,150970042,905,905,905,905,0
|
|
20230705,164500,150970042,905,905,905,905,0
|
|
20230705,164400,150970042,905,905,905,905,0
|
|
20230705,164300,150970042,905,905,905,905,0
|
|
20230705,164200,150970042,905,905,905,905,0
|
|
20230705,164100,150970042,905,905,905,905,0
|
|
20230705,164000,150970042,905,905,905,905,0
|
|
20230705,163900,150970042,905,905,905,905,0
|
|
20230705,163800,150970042,905,905,905,905,0
|
|
20230705,163700,150970042,905,905,905,905,0
|
|
20230705,163600,150970042,905,905,905,905,0
|
|
20230705,163500,150970042,905,905,905,905,0
|
|
20230705,163400,150970042,905,905,905,905,0
|
|
20230705,163300,150970042,905,905,905,905,0
|
|
20230705,163200,150970042,905,905,905,905,0
|
|
20230705,163100,150970042,905,905,905,905,0
|
|
20230705,163000,150970042,905,905,905,905,0
|
|
20230705,162900,150970042,905,905,905,905,0
|
|
20230705,162800,150970042,905,905,905,905,0
|
|
20230705,162700,150970042,905,905,905,905,1079
|
|
20230705,162600,150970042,905,905,905,905,0
|
|
20230705,162500,150970042,905,905,905,905,0
|
|
20230705,162400,150970042,905,905,905,905,0
|
|
20230705,162300,150970042,905,905,905,905,0
|
|
20230705,162200,150970042,905,905,905,905,0
|
|
20230705,162100,150970042,905,905,905,905,0
|
|
20230705,162000,150970042,905,905,905,905,0
|
|
20230705,161900,150970042,905,905,905,905,0
|
|
20230705,161800,150970042,905,905,905,905,0
|
|
20230705,161700,150970042,905,905,905,905,0
|
|
20230705,161600,150970042,905,905,905,905,0
|
|
20230705,161500,150970042,905,905,905,905,0
|
|
20230705,161400,150970042,905,905,905,905,0
|
|
20230705,161300,150970042,905,905,905,905,0
|
|
20230705,161200,150970042,905,905,905,905,0
|
|
20230705,161100,150970042,905,905,905,905,0
|
|
20230705,161000,150970042,905,905,905,905,0
|
|
20230705,160900,150970042,905,905,905,905,0
|
|
20230705,160800,150970042,905,905,905,905,0
|
|
20230705,160700,150970042,905,905,905,905,0
|
|
20230705,160600,150970042,905,905,905,905,0
|
|
20230705,160500,150970042,905,905,905,905,0
|
|
20230705,160400,150970042,905,905,905,905,0
|
|
20230705,160300,150970042,905,905,905,905,0
|
|
20230705,160200,150970042,905,905,905,905,0
|
|
20230705,160100,150970042,905,905,905,905,0
|
|
20230705,160000,150970042,905,905,905,905,0
|
|
20230705,155900,150970042,905,905,905,905,0
|
|
20230705,155800,150970042,905,905,905,905,0
|
|
20230705,155700,150970042,905,905,905,905,1079
|
|
20230705,155600,150970042,905,905,905,905,0
|
|
20230705,155500,150970042,905,905,905,905,0
|
|
20230705,155400,150970042,905,905,905,905,0
|
|
20230705,155300,150970042,905,905,905,905,0
|
|
20230705,155200,150970042,905,905,905,905,0
|
|
20230705,155100,150970042,905,905,905,905,0
|
|
20230705,155000,150970042,905,905,905,905,0
|
|
20230705,154900,150970042,905,905,905,905,0
|
|
20230705,154800,150970042,905,905,905,905,0
|
|
20230705,154700,150970042,905,905,905,905,0
|
|
20230705,154600,150970042,905,905,905,905,0
|
|
20230705,154500,150970042,905,905,905,905,0
|
|
20230705,154400,150970042,905,905,905,905,0
|
|
20230705,154300,150970042,905,905,905,905,0
|
|
20230705,154200,150970042,905,905,905,905,0
|
|
20230705,154100,150970042,905,905,905,905,0
|
|
20230705,154000,150970042,905,905,905,905,0
|
|
20230705,153900,150970042,905,905,905,905,0
|
|
20230705,153800,150970042,905,905,905,905,0
|
|
20230705,153700,150970042,905,905,905,905,0
|
|
20230705,153600,150970042,905,905,905,905,0
|
|
20230705,153500,150970042,905,905,905,905,0
|
|
20230705,153400,150970042,905,905,905,905,0
|
|
20230705,153300,150970042,905,905,905,905,0
|
|
20230705,153200,150970042,905,905,905,905,0
|
|
20230705,153100,150970042,905,905,905,905,0
|
|
20230705,153000,150970042,905,905,905,905,1079
|
|
20230705,152900,149993547,901,901,901,901,0
|
|
20230705,152800,149993547,901,901,901,901,0
|
|
20230705,152700,149993547,901,901,901,901,0
|
|
20230705,152600,149993547,901,901,901,901,0
|
|
20230705,152500,149993547,901,901,901,901,0
|
|
20230705,152400,149993547,901,901,901,901,0
|
|
20230705,152300,149993547,901,901,901,901,0
|
|
20230705,152200,149993547,901,901,901,901,0
|
|
20230705,152100,149993547,901,901,901,901,0
|
|
20230705,152000,149993547,901,901,901,901,0
|
|
20230705,151900,149993547,901,902,903,901,101
|
|
20230705,151800,149902416,902,902,902,902,0
|
|
20230705,151700,149902416,902,902,902,902,21
|
|
20230705,151600,149883474,902,902,902,902,6
|
|
20230705,151500,149878062,898,898,898,898,0
|
|
20230705,151400,149878062,898,903,903,898,49
|
|
20230705,151300,149834055,898,898,898,898,51
|
|
20230705,151200,149788257,904,904,904,904,40
|
|
20230705,151100,149752097,906,906,906,906,0
|
|
20230705,151000,149752097,906,906,906,906,0
|
|
20230705,150900,149752097,906,899,906,897,1100
|
|
20230705,150800,148764019,897,906,906,897,770
|
|
20230705,150700,148073175,906,906,906,906,44
|
|
20230705,150600,148033311,906,909,909,906,32
|
|
20230705,150500,148004226,909,909,909,909,0
|
|
20230705,150400,148004226,909,909,909,909,10
|
|
20230705,150300,147995136,913,913,913,913,1
|
|
20230705,150200,147994223,909,909,909,909,48
|
|
20230705,150100,147950591,909,912,915,909,1167
|
|
20230705,150000,146888856,914,909,914,909,152
|
|
20230705,145900,146750445,910,909,910,909,231
|
|
20230705,145800,146540465,912,912,912,912,1201
|
|
20230705,145700,145445153,912,914,916,909,4301
|
|
20230705,145600,141513459,915,915,915,915,4
|
|
20230705,145500,141509799,915,917,918,910,2890
|
|
20230705,145400,138864708,917,915,917,914,3351
|
|
20230705,145300,135795336,916,915,916,910,12344
|
|
20230705,145200,124494553,917,915,917,906,8345
|
|
20230705,145100,116848843,915,913,915,906,5742
|
|
20230705,145000,111596988,915,915,916,914,4349
|
|
20230705,144900,107615001,915,915,916,913,1034
|
|
20230705,144800,106668631,915,906,917,906,11010
|
|
20230705,144700,96617520,905,902,905,902,4307
|
|
20230705,144600,92725388,902,897,902,897,18381
|
|
20230705,144500,76194740,897,893,897,893,4780
|
|
20230705,144400,71920796,893,889,893,889,1403
|
|
20230705,144300,70670671,888,887,888,887,1191
|
|
20230705,144200,69614063,888,885,888,885,718
|
|
20230705,144100,68977711,885,884,885,884,2050
|
|
20230705,144000,67164461,884,884,884,884,1
|
|
20230705,143900,67163577,885,885,885,885,0
|
|
20230705,143800,67163577,885,885,885,885,0
|
|
20230705,143700,67163577,885,885,885,885,0
|
|
20230705,143600,67163577,885,885,885,885,0
|
|
20230705,143500,67163577,885,885,885,885,0
|
|
20230705,143400,67163577,885,885,885,885,0
|
|
20230705,143300,67163577,885,885,885,885,0
|
|
20230705,143200,67163577,885,885,885,885,0
|
|
20230705,143100,67163577,885,885,885,885,0
|
|
20230705,143000,67163577,885,885,885,885,0
|
|
20230705,142900,67163577,885,885,885,885,0
|
|
20230705,142800,67163577,885,885,885,885,0
|
|
20230705,142700,67163577,885,885,885,885,5
|
|
20230705,142600,67159152,884,884,884,884,1
|
|
20230705,142500,67158268,885,885,885,885,3
|
|
20230705,142400,67155613,881,881,881,881,0
|
|
20230705,142300,67155613,881,881,881,881,0
|
|
20230705,142200,67155613,881,881,881,881,0
|
|
20230705,142100,67155613,881,881,881,881,0
|
|
20230705,142000,67155613,881,882,882,881,1000
|
|
20230705,141900,66274595,886,886,886,886,0
|
|
20230705,141800,66274595,886,886,886,886,3
|
|
20230705,141700,66271937,887,887,887,887,0
|
|
20230705,141600,66271937,887,887,887,887,0
|
|
20230705,141500,66271937,887,887,888,887,435
|
|
20230705,141400,65885891,887,885,887,885,151
|
|
20230705,141300,65752254,882,882,882,882,0
|
|
20230705,141200,65752254,882,882,882,882,0
|
|
20230705,141100,65752254,882,882,882,882,0
|
|
20230705,141000,65752254,882,882,882,882,0
|
|
20230705,140900,65752254,882,882,882,882,0
|
|
20230705,140800,65752254,882,882,882,882,11
|
|
20230705,140700,65742552,882,882,882,882,0
|
|
20230705,140600,65742552,882,882,882,882,0
|
|
20230705,140500,65742552,882,882,882,882,902
|
|
20230705,140400,64946988,882,882,882,882,0
|
|
20230705,140300,64946988,882,882,882,882,0
|
|
20230705,140200,64946988,882,882,882,882,0
|
|
20230705,140100,64946988,882,882,882,882,0
|
|
20230705,140000,64946988,882,882,882,882,0
|
|
20230705,135900,64946988,882,882,882,882,0
|
|
20230705,135800,64946988,882,882,882,882,0
|
|
20230705,135700,64946988,882,882,882,882,0
|
|
20230705,135600,64946988,882,882,882,882,0
|
|
20230705,135500,64946988,882,882,882,882,0
|
|
20230705,135400,64946988,882,882,882,882,0
|
|
20230705,135300,64946988,882,883,883,881,18636
|
|
20230705,135200,48509688,883,885,885,883,1182
|
|
20230705,135100,47465979,883,883,883,883,0
|
|
20230705,135000,47465979,883,883,883,883,0
|
|
20230705,134900,47465979,883,883,883,883,0
|
|
20230705,134800,47465979,883,883,883,883,0
|
|
20230705,134700,47465979,883,884,884,883,3208
|
|
20230705,134600,44632065,884,884,884,884,0
|
|
20230705,134500,44632065,884,884,884,884,16
|
|
20230705,134400,44617921,884,884,884,884,0
|
|
20230705,134300,44617921,884,884,884,884,0
|
|
20230705,134200,44617921,884,884,884,884,243
|
|
20230705,134100,44403109,884,884,884,884,0
|
|
20230705,134000,44403109,884,884,884,884,500
|
|
20230705,133900,43961109,890,890,890,890,10
|
|
20230705,133800,43952209,890,890,890,890,3
|
|
20230705,133700,43949539,890,890,890,890,0
|
|
20230705,133600,43949539,890,890,890,890,0
|
|
20230705,133500,43949539,890,890,890,890,0
|
|
20230705,133400,43949539,890,890,890,890,1
|
|
20230705,133300,43948649,884,884,884,884,0
|
|
20230705,133200,43948649,884,885,885,884,225
|
|
20230705,133100,43749739,890,890,890,890,0
|
|
20230705,133000,43749739,890,890,890,890,8
|
|
20230705,132900,43742619,890,890,890,890,0
|
|
20230705,132800,43742619,890,890,890,890,0
|
|
20230705,132700,43742619,890,890,890,890,150
|
|
20230705,132600,43609119,890,890,890,890,3
|
|
20230705,132500,43606449,890,890,890,890,25
|
|
20230705,132400,43584199,890,890,890,890,91
|
|
20230705,132300,43503209,890,890,890,890,0
|
|
20230705,132200,43503209,890,890,890,890,1
|
|
20230705,132100,43502319,890,890,890,890,0
|
|
20230705,132000,43502319,890,890,890,890,0
|
|
20230705,131900,43502319,890,890,890,890,0
|
|
20230705,131800,43502319,890,890,890,890,0
|
|
20230705,131700,43502319,890,890,890,890,0
|
|
20230705,131600,43502319,890,890,890,890,0
|
|
20230705,131500,43502319,890,890,890,890,0
|
|
20230705,131400,43502319,890,890,890,890,5
|
|
20230705,131300,43497869,890,890,890,890,0
|
|
20230705,131200,43497869,890,890,890,890,0
|
|
20230705,131100,43497869,890,890,890,890,0
|
|
20230705,131000,43497869,890,890,890,890,0
|
|
20230705,130900,43497869,890,890,890,890,0
|
|
20230705,130800,43497869,890,890,890,890,0
|
|
20230705,130700,43497869,890,890,890,890,2
|
|
20230705,130600,43496089,885,885,885,885,31
|
|
20230705,130500,43468654,891,891,891,891,0
|
|
20230705,130400,43468654,891,891,891,891,0
|
|
20230705,130300,43468654,891,891,891,891,0
|
|
20230705,130200,43468654,891,891,891,891,2
|
|
20230705,130100,43466872,890,890,890,890,4
|
|
20230705,130000,43463312,891,891,891,891,0
|
|
20230705,125900,43463312,891,891,891,891,0
|
|
20230705,125800,43463312,891,891,891,891,0
|
|
20230705,125700,43463312,891,891,891,891,0
|
|
20230705,125600,43463312,891,891,891,891,0
|
|
20230705,125500,43463312,891,891,891,891,0
|
|
20230705,125400,43463312,891,891,891,891,0
|
|
20230705,125300,43463312,891,891,891,891,0
|
|
20230705,125200,43463312,891,891,891,891,0
|
|
20230705,125100,43463312,891,891,891,891,0
|
|
20230705,125000,43463312,891,891,891,891,317
|
|
20230705,124900,43180865,890,890,890,890,20
|
|
20230705,124800,43163065,890,890,890,890,0
|
|
20230705,124700,43163065,890,890,890,890,0
|
|
20230705,124600,43163065,890,890,890,890,0
|
|
20230705,124500,43163065,890,890,890,890,0
|
|
20230705,124400,43163065,890,890,890,890,0
|
|
20230705,124300,43163065,890,890,890,890,0
|
|
20230705,124200,43163065,890,890,890,890,0
|
|
20230705,124100,43163065,890,890,890,890,0
|
|
20230705,124000,43163065,890,890,890,890,0
|
|
20230705,123900,43163065,890,890,890,890,0
|
|
20230705,123800,43163065,890,890,890,890,0
|
|
20230705,123700,43163065,890,890,890,890,0
|
|
20230705,123600,43163065,890,890,890,890,1
|
|
20230705,123500,43162175,885,886,886,885,1700
|
|
20230705,123400,41657661,886,886,886,886,110
|
|
20230705,123300,41560201,886,886,886,886,70
|
|
20230705,123200,41498181,886,886,886,886,0
|
|
20230705,123100,41498181,886,888,888,886,1000
|
|
20230705,123000,40612068,888,888,888,888,0
|
|
20230705,122900,40612068,888,888,888,888,1
|
|
20230705,122800,40611180,888,888,888,888,0
|
|
20230705,122700,40611180,888,888,888,888,8
|
|
20230705,122600,40604076,888,888,888,888,0
|
|
20230705,122500,40604076,888,888,888,888,2
|
|
20230705,122400,40602300,886,886,886,886,0
|
|
20230705,122300,40602300,886,886,886,886,0
|
|
20230705,122200,40602300,886,886,886,886,0
|
|
20230705,122100,40602300,886,889,889,886,70
|
|
20230705,122000,40540263,891,891,891,891,0
|
|
20230705,121900,40540263,891,891,891,891,0
|
|
20230705,121800,40540263,891,891,891,891,0
|
|
20230705,121700,40540263,891,891,891,891,0
|
|
20230705,121600,40540263,891,891,891,891,0
|
|
20230705,121500,40540263,891,891,891,891,0
|
|
20230705,121400,40540263,891,891,891,891,0
|
|
20230705,121300,40540263,891,891,891,891,1
|
|
20230705,121200,40539372,891,890,891,890,58
|
|
20230705,121100,40487747,890,890,890,890,30
|
|
20230705,121000,40461047,890,890,890,890,25
|
|
20230705,120900,40438797,890,890,890,890,15
|
|
20230705,120800,40425447,890,890,890,890,0
|
|
20230705,120700,40425447,890,890,890,890,0
|
|
20230705,120600,40425447,890,890,890,890,0
|
|
20230705,120500,40425447,890,890,890,890,0
|
|
20230705,120400,40425447,890,890,890,890,0
|
|
20230705,120300,40425447,890,890,890,890,0
|
|
20230705,120200,40425447,890,890,890,890,0
|
|
20230705,120100,40425447,890,890,890,890,0
|
|
20230705,120000,40425447,890,890,890,890,0
|
|
20230705,115900,40425447,890,890,890,890,0
|
|
20230705,115800,40425447,890,890,890,890,0
|
|
20230705,115700,40425447,890,890,890,890,0
|
|
20230705,115600,40425447,890,890,890,890,0
|
|
20230705,115500,40425447,890,890,890,890,0
|
|
20230705,115400,40425447,890,890,890,890,2
|
|
20230705,115300,40423667,890,890,890,890,0
|
|
20230705,115200,40423667,890,890,890,890,0
|
|
20230705,115100,40423667,890,890,890,890,0
|
|
20230705,115000,40423667,890,890,890,890,0
|
|
20230705,114900,40423667,890,890,890,890,0
|
|
20230705,114800,40423667,890,890,890,890,0
|
|
20230705,114700,40423667,890,890,890,890,160
|
|
20230705,114600,40281267,890,890,890,890,0
|
|
20230705,114500,40281267,890,890,890,890,0
|
|
20230705,114400,40281267,890,890,890,890,10
|
|
20230705,114300,40272367,890,890,890,890,0
|
|
20230705,114200,40272367,890,890,890,890,0
|
|
20230705,114100,40272367,890,890,890,890,5
|
|
20230705,114000,40267917,890,890,890,890,0
|
|
20230705,113900,40267917,890,890,890,890,9
|
|
20230705,113800,40259907,891,891,891,891,0
|
|
20230705,113700,40259907,891,891,891,891,0
|
|
20230705,113600,40259907,891,891,891,891,19
|
|
20230705,113500,40242978,892,892,892,892,0
|
|
20230705,113400,40242978,892,892,892,892,0
|
|
20230705,113300,40242978,892,892,892,892,0
|
|
20230705,113200,40242978,892,892,892,892,11
|
|
20230705,113100,40233166,892,892,892,892,1
|
|
20230705,113000,40232274,894,894,894,894,0
|
|
20230705,112900,40232274,894,894,894,894,0
|
|
20230705,112800,40232274,894,894,894,894,0
|
|
20230705,112700,40232274,894,894,894,894,0
|
|
20230705,112600,40232274,894,894,894,894,0
|
|
20230705,112500,40232274,894,893,894,893,101
|
|
20230705,112400,40142080,893,893,893,893,879
|
|
20230705,112300,39357133,893,893,893,893,979
|
|
20230705,112200,38482886,890,889,890,889,784
|
|
20230705,112100,37785226,889,889,889,889,922
|
|
20230705,112000,36965568,886,886,887,886,478
|
|
20230705,111900,36542040,887,887,887,887,0
|
|
20230705,111800,36542040,887,887,887,887,108
|
|
20230705,111700,36446244,887,887,887,887,188
|
|
20230705,111600,36279488,888,888,888,888,16
|
|
20230705,111500,36265280,890,890,890,890,0
|
|
20230705,111400,36265280,890,890,890,890,0
|
|
20230705,111300,36265280,890,890,890,890,0
|
|
20230705,111200,36265280,890,890,890,890,0
|
|
20230705,111100,36265280,890,889,890,888,1001
|
|
20230705,111000,35376315,889,889,889,889,300
|
|
20230705,110900,35109615,890,890,890,890,0
|
|
20230705,110800,35109615,890,890,890,890,0
|
|
20230705,110700,35109615,890,890,890,890,0
|
|
20230705,110600,35109615,890,890,890,890,0
|
|
20230705,110500,35109615,890,890,890,890,0
|
|
20230705,110400,35109615,890,890,890,890,373
|
|
20230705,110300,34777645,890,890,890,890,0
|
|
20230705,110200,34777645,890,890,890,890,1006
|
|
20230705,110100,33882305,893,893,893,893,0
|
|
20230705,110000,33882305,893,893,893,893,0
|
|
20230705,105900,33882305,893,893,893,893,0
|
|
20230705,105800,33882305,893,893,893,893,0
|
|
20230705,105700,33882305,893,893,893,893,0
|
|
20230705,105600,33882305,893,893,893,893,0
|
|
20230705,105500,33882305,893,893,893,893,0
|
|
20230705,105400,33882305,893,893,893,893,0
|
|
20230705,105300,33882305,893,893,893,893,0
|
|
20230705,105200,33882305,893,893,893,893,0
|
|
20230705,105100,33882305,893,893,893,893,8
|
|
20230705,105000,33875161,893,893,893,893,50
|
|
20230705,104900,33830511,893,893,893,893,0
|
|
20230705,104800,33830511,893,893,893,893,0
|
|
20230705,104700,33830511,893,893,893,893,1
|
|
20230705,104600,33829618,890,891,891,890,300
|
|
20230705,104500,33562504,891,891,891,891,0
|
|
20230705,104400,33562504,891,893,893,891,850
|
|
20230705,104300,32803854,893,893,893,893,2
|
|
20230705,104200,32802068,892,892,892,892,0
|
|
20230705,104100,32802068,892,892,892,892,0
|
|
20230705,104000,32802068,892,892,892,892,1
|
|
20230705,103900,32801176,891,891,891,891,0
|
|
20230705,103800,32801176,891,891,891,891,0
|
|
20230705,103700,32801176,891,891,891,891,0
|
|
20230705,103600,32801176,891,891,891,891,0
|
|
20230705,103500,32801176,891,891,891,891,10
|
|
20230705,103400,32792266,891,893,893,891,146
|
|
20230705,103300,32662114,892,892,892,892,0
|
|
20230705,103200,32662114,892,892,892,892,0
|
|
20230705,103100,32662114,892,892,892,892,1
|
|
20230705,103000,32661222,893,893,893,893,0
|
|
20230705,102900,32661222,893,893,893,893,2
|
|
20230705,102800,32659436,893,891,893,891,194
|
|
20230705,102700,32486580,892,892,892,892,0
|
|
20230705,102600,32486580,892,892,892,892,0
|
|
20230705,102500,32486580,892,892,892,892,0
|
|
20230705,102400,32486580,892,893,893,892,2
|
|
20230705,102300,32484795,892,892,892,892,1
|
|
20230705,102200,32483903,895,895,895,895,0
|
|
20230705,102100,32483903,895,895,895,895,0
|
|
20230705,102000,32483903,895,895,895,895,0
|
|
20230705,101900,32483903,895,895,895,895,0
|
|
20230705,101800,32483903,895,895,895,895,0
|
|
20230705,101700,32483903,895,895,895,895,1
|
|
20230705,101600,32483008,892,892,892,892,0
|
|
20230705,101500,32483008,892,892,892,892,0
|
|
20230705,101400,32483008,892,893,893,892,1929
|
|
20230705,101300,30760418,893,893,893,893,79
|
|
20230705,101200,30689871,894,894,894,894,0
|
|
20230705,101100,30689871,894,894,894,894,0
|
|
20230705,101000,30689871,894,894,894,894,1701
|
|
20230705,100900,29169177,898,898,898,898,0
|
|
20230705,100800,29169177,898,897,898,897,3359
|
|
20230705,100700,26152863,897,897,897,894,5
|
|
20230705,100600,26148383,894,895,897,894,13
|
|
20230705,100500,26136744,897,896,897,896,155
|
|
20230705,100400,25997736,895,895,895,895,0
|
|
20230705,100300,25997736,895,895,895,895,0
|
|
20230705,100200,25997736,895,895,895,895,0
|
|
20230705,100100,25997736,895,896,896,895,2
|
|
20230705,100000,25995945,896,896,896,896,43
|
|
20230705,095900,25957417,896,896,896,896,0
|
|
20230705,095800,25957417,896,896,896,896,0
|
|
20230705,095700,25957417,896,894,897,893,126
|
|
20230705,095600,25844545,894,894,894,894,0
|
|
20230705,095500,25844545,894,894,894,894,1550
|
|
20230705,095400,24458845,897,897,897,897,0
|
|
20230705,095300,24458845,897,897,897,897,50
|
|
20230705,095200,24413995,897,897,897,897,4
|
|
20230705,095100,24410407,898,897,898,897,61
|
|
20230705,095000,24355679,898,898,898,898,24
|
|
20230705,094900,24334127,898,894,898,894,1329
|
|
20230705,094800,23144575,894,895,895,894,133
|
|
20230705,094700,23025670,896,897,897,896,232
|
|
20230705,094600,22817698,897,897,897,897,120
|
|
20230705,094500,22710058,897,897,897,897,0
|
|
20230705,094400,22710058,897,897,897,897,10
|
|
20230705,094300,22701088,897,897,897,897,0
|
|
20230705,094200,22701088,897,897,897,897,0
|
|
20230705,094100,22701088,897,897,897,897,1
|
|
20230705,094000,22700191,898,898,898,898,0
|
|
20230705,093900,22700191,898,898,898,898,0
|
|
20230705,093800,22700191,898,898,898,898,0
|
|
20230705,093700,22700191,898,898,898,898,16
|
|
20230705,093600,22685823,896,896,896,896,0
|
|
20230705,093500,22685823,896,896,896,896,30
|
|
20230705,093400,22658943,896,896,896,896,0
|
|
20230705,093300,22658943,896,897,897,896,19
|
|
20230705,093200,22641908,898,898,898,898,210
|
|
20230705,093100,22453328,898,898,898,898,301
|
|
20230705,093000,22183030,897,897,897,897,1
|
|
20230705,092900,22182133,897,896,897,896,153
|
|
20230705,092800,22044944,896,896,896,896,0
|
|
20230705,092700,22044944,896,896,896,896,0
|
|
20230705,092600,22044944,896,896,896,896,0
|
|
20230705,092500,22044944,896,896,896,896,1
|
|
20230705,092400,22044048,894,894,894,894,0
|
|
20230705,092300,22044048,894,894,894,894,0
|
|
20230705,092200,22044048,894,894,894,894,0
|
|
20230705,092100,22044048,894,894,894,894,3415
|
|
20230705,092000,18991038,894,894,894,894,0
|
|
20230705,091900,18991038,894,894,894,894,100
|
|
20230705,091800,18901638,894,894,894,894,0
|
|
20230705,091700,18901638,894,894,894,894,0
|
|
20230705,091600,18901638,894,894,894,894,1
|
|
20230705,091500,18900744,882,891,891,882,16880
|
|
20230705,091400,3989962,894,894,894,894,0
|
|
20230705,091300,3989962,894,891,894,891,996
|
|
20230705,091200,3102523,893,893,893,893,168
|
|
20230705,091100,2952499,893,893,893,893,80
|
|
20230705,091000,2881059,894,894,894,894,0
|
|
20230705,090900,2881059,894,894,894,894,0
|
|
20230705,090800,2881059,894,894,894,894,143
|
|
20230705,090700,2753217,896,896,896,896,6
|
|
20230705,090600,2747841,896,896,896,896,0
|
|
20230705,090500,2747841,896,896,896,896,0
|
|
20230705,090400,2747841,896,894,896,894,1077
|
|
20230705,090300,1783266,894,894,894,894,10
|
|
20230705,090200,1774326,893,893,893,893,617
|
|
20230705,090100,1223345,893,893,893,893,1
|
|
20230705,090000,1222452,891,891,891,891,1372
|