604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190100,597073128,967,967,967,967,9012
|
|
20230705,190000,597073128,967,967,967,967,0
|
|
20230705,185900,597073128,967,967,967,967,0
|
|
20230705,185800,597073128,967,967,967,967,0
|
|
20230705,185700,597073128,967,967,967,967,0
|
|
20230705,185600,597073128,967,967,967,967,0
|
|
20230705,185500,597073128,967,967,967,967,0
|
|
20230705,185400,597073128,967,967,967,967,0
|
|
20230705,185300,597073128,967,967,967,967,0
|
|
20230705,185200,597073128,967,967,967,967,0
|
|
20230705,185100,597073128,967,967,967,967,0
|
|
20230705,185000,597073128,967,967,967,967,0
|
|
20230705,184900,597073128,967,967,967,967,0
|
|
20230705,184800,597073128,967,967,967,967,0
|
|
20230705,184700,597073128,967,967,967,967,0
|
|
20230705,184600,597073128,967,967,967,967,0
|
|
20230705,184500,597073128,967,967,967,967,0
|
|
20230705,184400,597073128,967,967,967,967,0
|
|
20230705,184300,597073128,967,967,967,967,0
|
|
20230705,184200,597073128,967,967,967,967,0
|
|
20230705,184100,597073128,967,967,967,967,0
|
|
20230705,184000,597073128,967,967,967,967,0
|
|
20230705,183900,597073128,967,967,967,967,0
|
|
20230705,183800,597073128,967,967,967,967,0
|
|
20230705,183700,597073128,967,967,967,967,0
|
|
20230705,183600,597073128,967,967,967,967,0
|
|
20230705,183500,597073128,967,967,967,967,0
|
|
20230705,183400,597073128,967,967,967,967,0
|
|
20230705,183300,597073128,967,967,967,967,0
|
|
20230705,183200,597073128,967,967,967,967,0
|
|
20230705,183100,597073128,967,967,967,967,9012
|
|
20230705,183000,597073128,967,967,967,967,0
|
|
20230705,182900,597073128,967,967,967,967,0
|
|
20230705,182800,597073128,967,967,967,967,0
|
|
20230705,182700,597073128,967,967,967,967,0
|
|
20230705,182600,597073128,967,967,967,967,0
|
|
20230705,182500,597073128,967,967,967,967,0
|
|
20230705,182400,597073128,967,967,967,967,0
|
|
20230705,182300,597073128,967,967,967,967,0
|
|
20230705,182200,597073128,967,967,967,967,0
|
|
20230705,182100,597073128,967,967,967,967,0
|
|
20230705,182000,597073128,967,967,967,967,0
|
|
20230705,181900,597073128,967,967,967,967,0
|
|
20230705,181800,597073128,967,967,967,967,0
|
|
20230705,181700,597073128,967,967,967,967,0
|
|
20230705,181600,597073128,967,967,967,967,0
|
|
20230705,181500,597073128,967,967,967,967,0
|
|
20230705,181400,597073128,967,967,967,967,0
|
|
20230705,181300,597073128,967,967,967,967,0
|
|
20230705,181200,597073128,967,967,967,967,0
|
|
20230705,181100,597073128,967,967,967,967,0
|
|
20230705,181000,597073128,967,967,967,967,0
|
|
20230705,180900,597073128,967,967,967,967,0
|
|
20230705,180800,597073128,967,967,967,967,0
|
|
20230705,180700,597073128,967,967,967,967,0
|
|
20230705,180600,597073128,967,967,967,967,0
|
|
20230705,180500,597073128,967,967,967,967,0
|
|
20230705,180400,597073128,967,967,967,967,0
|
|
20230705,180300,597073128,967,967,967,967,0
|
|
20230705,180200,597073128,967,967,967,967,0
|
|
20230705,180100,597073128,967,967,967,967,9012
|
|
20230705,180000,597073128,967,967,967,967,0
|
|
20230705,175900,597073128,967,967,967,967,0
|
|
20230705,175800,597073128,967,967,967,967,0
|
|
20230705,175700,597073128,967,967,967,967,0
|
|
20230705,175600,597073128,967,967,967,967,0
|
|
20230705,175500,597073128,967,967,967,967,0
|
|
20230705,175400,597073128,967,967,967,967,0
|
|
20230705,175300,597073128,967,967,967,967,0
|
|
20230705,175200,597073128,967,967,967,967,0
|
|
20230705,175100,597073128,967,967,967,967,0
|
|
20230705,175000,597073128,967,967,967,967,0
|
|
20230705,174900,597073128,967,967,967,967,0
|
|
20230705,174800,597073128,967,967,967,967,0
|
|
20230705,174700,597073128,967,967,967,967,0
|
|
20230705,174600,597073128,967,967,967,967,0
|
|
20230705,174500,597073128,967,967,967,967,0
|
|
20230705,174400,597073128,967,967,967,967,0
|
|
20230705,174300,597073128,967,967,967,967,0
|
|
20230705,174200,597073128,967,967,967,967,0
|
|
20230705,174100,597073128,967,967,967,967,0
|
|
20230705,174000,597073128,967,967,967,967,0
|
|
20230705,173900,597073128,967,967,967,967,0
|
|
20230705,173800,597073128,967,967,967,967,0
|
|
20230705,173700,597073128,967,967,967,967,0
|
|
20230705,173600,597073128,967,967,967,967,0
|
|
20230705,173500,597073128,967,967,967,967,0
|
|
20230705,173400,597073128,967,967,967,967,0
|
|
20230705,173300,597073128,967,967,967,967,0
|
|
20230705,173200,597073128,967,967,967,967,0
|
|
20230705,173100,597073128,967,967,967,967,9012
|
|
20230705,173000,597073128,967,967,967,967,0
|
|
20230705,172900,597073128,967,967,967,967,0
|
|
20230705,172800,597073128,967,967,967,967,0
|
|
20230705,172700,597073128,967,967,967,967,0
|
|
20230705,172600,597073128,967,967,967,967,0
|
|
20230705,172500,597073128,967,967,967,967,0
|
|
20230705,172400,597073128,967,967,967,967,0
|
|
20230705,172300,597073128,967,967,967,967,0
|
|
20230705,172200,597073128,967,967,967,967,0
|
|
20230705,172100,597073128,967,967,967,967,0
|
|
20230705,172000,597073128,967,967,967,967,0
|
|
20230705,171900,597073128,967,967,967,967,0
|
|
20230705,171800,597073128,967,967,967,967,0
|
|
20230705,171700,597073128,967,967,967,967,0
|
|
20230705,171600,597073128,967,967,967,967,0
|
|
20230705,171500,597073128,967,967,967,967,0
|
|
20230705,171400,597073128,967,967,967,967,0
|
|
20230705,171300,597073128,967,967,967,967,0
|
|
20230705,171200,597073128,967,967,967,967,0
|
|
20230705,171100,597073128,967,967,967,967,0
|
|
20230705,171000,597073128,967,967,967,967,0
|
|
20230705,170900,597073128,967,967,967,967,0
|
|
20230705,170800,597073128,967,967,967,967,0
|
|
20230705,170700,597073128,967,967,967,967,0
|
|
20230705,170600,597073128,967,967,967,967,0
|
|
20230705,170500,597073128,967,967,967,967,0
|
|
20230705,170400,597073128,967,967,967,967,0
|
|
20230705,170300,597073128,967,967,967,967,0
|
|
20230705,170200,597073128,967,967,967,967,0
|
|
20230705,170100,597073128,967,967,967,967,9012
|
|
20230705,170000,597073128,967,967,967,967,0
|
|
20230705,165900,597073128,967,967,967,967,0
|
|
20230705,165800,597073128,967,967,967,967,0
|
|
20230705,165700,597073128,967,967,967,967,0
|
|
20230705,165600,597073128,967,967,967,967,0
|
|
20230705,165500,597073128,967,967,967,967,0
|
|
20230705,165400,597073128,967,967,967,967,0
|
|
20230705,165300,597073128,967,967,967,967,0
|
|
20230705,165200,597073128,967,967,967,967,0
|
|
20230705,165100,597073128,967,967,967,967,0
|
|
20230705,165000,597073128,967,967,967,967,0
|
|
20230705,164900,597073128,967,967,967,967,0
|
|
20230705,164800,597073128,967,967,967,967,0
|
|
20230705,164700,597073128,967,967,967,967,0
|
|
20230705,164600,597073128,967,967,967,967,0
|
|
20230705,164500,597073128,967,967,967,967,0
|
|
20230705,164400,597073128,967,967,967,967,0
|
|
20230705,164300,597073128,967,967,967,967,0
|
|
20230705,164200,597073128,967,967,967,967,0
|
|
20230705,164100,597073128,967,967,967,967,0
|
|
20230705,164000,597073128,967,967,967,967,0
|
|
20230705,163900,597073128,967,967,967,967,0
|
|
20230705,163800,597073128,967,967,967,967,0
|
|
20230705,163700,597073128,967,967,967,967,0
|
|
20230705,163600,597073128,967,967,967,967,0
|
|
20230705,163500,597073128,967,967,967,967,0
|
|
20230705,163400,597073128,967,967,967,967,0
|
|
20230705,163300,597073128,967,967,967,967,0
|
|
20230705,163200,597073128,967,967,967,967,0
|
|
20230705,163100,597073128,967,967,967,967,9012
|
|
20230705,163000,597073128,967,967,967,967,0
|
|
20230705,162900,597073128,967,967,967,967,0
|
|
20230705,162800,597073128,967,967,967,967,0
|
|
20230705,162700,597073128,967,967,967,967,0
|
|
20230705,162600,597073128,967,967,967,967,0
|
|
20230705,162500,597073128,967,967,967,967,0
|
|
20230705,162400,597073128,967,967,967,967,0
|
|
20230705,162300,597073128,967,967,967,967,0
|
|
20230705,162200,597073128,967,967,967,967,0
|
|
20230705,162100,597073128,967,967,967,967,0
|
|
20230705,162000,597073128,967,967,967,967,0
|
|
20230705,161900,597073128,967,967,967,967,0
|
|
20230705,161800,597073128,967,967,967,967,0
|
|
20230705,161700,597073128,967,967,967,967,0
|
|
20230705,161600,597073128,967,967,967,967,0
|
|
20230705,161500,597073128,967,967,967,967,0
|
|
20230705,161400,597073128,967,967,967,967,0
|
|
20230705,161300,597073128,967,967,967,967,0
|
|
20230705,161200,597073128,967,967,967,967,0
|
|
20230705,161100,597073128,967,967,967,967,0
|
|
20230705,161000,597073128,967,967,967,967,0
|
|
20230705,160900,597073128,967,967,967,967,0
|
|
20230705,160800,597073128,967,967,967,967,0
|
|
20230705,160700,597073128,967,967,967,967,0
|
|
20230705,160600,597073128,967,967,967,967,0
|
|
20230705,160500,597073128,967,967,967,967,0
|
|
20230705,160400,597073128,967,967,967,967,0
|
|
20230705,160300,597073128,967,967,967,967,0
|
|
20230705,160200,597073128,967,967,967,967,0
|
|
20230705,160100,597073128,967,967,967,967,9012
|
|
20230705,160000,597073128,967,967,967,967,0
|
|
20230705,155900,597073128,967,967,967,967,0
|
|
20230705,155800,597073128,967,967,967,967,0
|
|
20230705,155700,597073128,967,967,967,967,0
|
|
20230705,155600,597073128,967,967,967,967,0
|
|
20230705,155500,597073128,967,967,967,967,0
|
|
20230705,155400,597073128,967,967,967,967,0
|
|
20230705,155300,597073128,967,967,967,967,0
|
|
20230705,155200,597073128,967,967,967,967,0
|
|
20230705,155100,597073128,967,967,967,967,0
|
|
20230705,155000,597073128,967,967,967,967,0
|
|
20230705,154900,597073128,967,967,967,967,0
|
|
20230705,154800,597073128,967,967,967,967,0
|
|
20230705,154700,597073128,967,967,967,967,0
|
|
20230705,154600,597073128,967,967,967,967,0
|
|
20230705,154500,597073128,967,967,967,967,0
|
|
20230705,154400,597073128,967,967,967,967,0
|
|
20230705,154300,597073128,967,967,967,967,0
|
|
20230705,154200,597073128,967,967,967,967,0
|
|
20230705,154100,597073128,967,967,967,967,0
|
|
20230705,154000,597073128,967,967,967,967,0
|
|
20230705,153900,597073128,967,967,967,967,0
|
|
20230705,153800,597073128,967,967,967,967,0
|
|
20230705,153700,597073128,967,967,967,967,0
|
|
20230705,153600,597073128,967,967,967,967,0
|
|
20230705,153500,597073128,967,967,967,967,0
|
|
20230705,153400,597073128,967,967,967,967,0
|
|
20230705,153300,597073128,967,967,967,967,0
|
|
20230705,153200,597073128,967,967,967,967,0
|
|
20230705,153100,597073128,967,967,967,967,9012
|
|
20230705,153000,597073128,967,967,967,967,9012
|
|
20230705,152900,588358524,954,954,954,954,0
|
|
20230705,152800,588358524,954,954,954,954,0
|
|
20230705,152700,588358524,954,954,954,954,0
|
|
20230705,152600,588358524,954,954,954,954,0
|
|
20230705,152500,588358524,954,954,954,954,0
|
|
20230705,152400,588358524,954,954,954,954,0
|
|
20230705,152300,588358524,954,954,954,954,0
|
|
20230705,152200,588358524,954,954,954,954,0
|
|
20230705,152100,588358524,954,954,954,954,0
|
|
20230705,152000,588358524,954,954,954,954,0
|
|
20230705,151900,588358524,954,954,954,954,1000
|
|
20230705,151800,587404524,955,955,955,955,297
|
|
20230705,151700,587120889,965,965,965,965,0
|
|
20230705,151600,587120889,965,965,965,965,0
|
|
20230705,151500,587120889,965,965,965,965,0
|
|
20230705,151400,587120889,965,959,965,959,3000
|
|
20230705,151300,584231456,955,955,955,955,24
|
|
20230705,151200,584208536,953,954,954,953,540
|
|
20230705,151100,583693751,956,954,956,954,128
|
|
20230705,151000,583571637,954,954,954,954,0
|
|
20230705,150900,583571637,954,955,955,954,5000
|
|
20230705,150800,578801521,955,956,956,955,3176
|
|
20230705,150700,575766180,961,961,961,961,0
|
|
20230705,150600,575766180,961,961,961,961,0
|
|
20230705,150500,575766180,961,961,961,961,0
|
|
20230705,150400,575766180,961,961,961,961,0
|
|
20230705,150300,575766180,961,961,961,961,1
|
|
20230705,150200,575765219,956,956,956,956,0
|
|
20230705,150100,575765219,956,956,956,956,1354
|
|
20230705,150000,574470795,956,956,956,956,1354
|
|
20230705,145900,573176371,963,963,963,963,4
|
|
20230705,145800,573172519,963,963,963,963,0
|
|
20230705,145700,573172519,963,963,963,963,0
|
|
20230705,145600,573172519,963,963,963,963,0
|
|
20230705,145500,573172519,963,963,963,963,1
|
|
20230705,145400,573171556,957,957,957,957,448
|
|
20230705,145300,572742820,963,963,963,963,0
|
|
20230705,145200,572742820,963,963,963,963,10
|
|
20230705,145100,572733190,964,964,964,964,0
|
|
20230705,145000,572733190,964,964,964,964,0
|
|
20230705,144900,572733190,964,964,964,964,0
|
|
20230705,144800,572733190,964,964,964,964,0
|
|
20230705,144700,572733190,964,964,964,964,0
|
|
20230705,144600,572733190,964,964,964,964,0
|
|
20230705,144500,572733190,964,964,964,964,0
|
|
20230705,144400,572733190,964,964,964,964,0
|
|
20230705,144300,572733190,964,952,964,952,5334
|
|
20230705,144200,567639012,951,951,951,951,280
|
|
20230705,144100,567372732,952,952,952,952,0
|
|
20230705,144000,567372732,952,952,952,952,500
|
|
20230705,143900,566896732,951,951,951,951,0
|
|
20230705,143800,566896732,951,951,951,951,0
|
|
20230705,143700,566896732,951,951,951,951,1
|
|
20230705,143600,566895781,952,952,952,952,38
|
|
20230705,143500,566859605,952,952,952,952,1050
|
|
20230705,143400,565860005,950,950,950,950,0
|
|
20230705,143300,565860005,950,950,950,950,11
|
|
20230705,143200,565849555,950,953,953,950,11988
|
|
20230705,143100,554444853,957,957,957,957,0
|
|
20230705,143000,554444853,957,957,957,957,0
|
|
20230705,142900,554444853,957,957,957,957,0
|
|
20230705,142800,554444853,957,957,957,957,0
|
|
20230705,142700,554444853,957,957,957,957,0
|
|
20230705,142600,554444853,957,957,957,957,0
|
|
20230705,142500,554444853,957,957,957,957,0
|
|
20230705,142400,554444853,957,957,957,957,0
|
|
20230705,142300,554444853,957,957,957,957,0
|
|
20230705,142200,554444853,957,957,957,957,0
|
|
20230705,142100,554444853,957,957,957,957,0
|
|
20230705,142000,554444853,957,957,957,957,0
|
|
20230705,141900,554444853,957,957,957,957,0
|
|
20230705,141800,554444853,957,957,957,957,0
|
|
20230705,141700,554444853,957,957,957,957,0
|
|
20230705,141600,554444853,957,957,957,957,1
|
|
20230705,141500,554443896,952,952,952,952,0
|
|
20230705,141400,554443896,952,952,952,952,0
|
|
20230705,141300,554443896,952,952,952,952,0
|
|
20230705,141200,554443896,952,952,952,952,0
|
|
20230705,141100,554443896,952,952,952,952,0
|
|
20230705,141000,554443896,952,952,952,952,159
|
|
20230705,140900,554292528,952,951,952,951,690
|
|
20230705,140800,553636301,951,952,952,951,364
|
|
20230705,140700,553289890,952,952,952,952,0
|
|
20230705,140600,553289890,952,952,952,952,0
|
|
20230705,140500,553289890,952,953,953,952,1000
|
|
20230705,140400,552337753,959,959,959,959,0
|
|
20230705,140300,552337753,959,959,959,959,0
|
|
20230705,140200,552337753,959,954,959,953,6701
|
|
20230705,140100,545950594,959,959,959,959,1
|
|
20230705,140000,545949635,955,955,955,955,0
|
|
20230705,135900,545949635,955,955,955,955,0
|
|
20230705,135800,545949635,955,957,957,955,9379
|
|
20230705,135700,536990271,961,961,961,961,1
|
|
20230705,135600,536989310,960,960,960,960,0
|
|
20230705,135500,536989310,960,960,960,960,696
|
|
20230705,135400,536321150,960,960,960,960,2272
|
|
20230705,135300,534140030,960,960,960,960,0
|
|
20230705,135200,534140030,960,960,960,960,0
|
|
20230705,135100,534140030,960,960,960,960,0
|
|
20230705,135000,534140030,960,960,960,960,0
|
|
20230705,134900,534140030,960,960,960,960,1
|
|
20230705,134800,534139070,960,960,960,960,0
|
|
20230705,134700,534139070,960,960,960,960,0
|
|
20230705,134600,534139070,960,960,960,960,0
|
|
20230705,134500,534139070,960,960,960,960,0
|
|
20230705,134400,534139070,960,960,960,960,0
|
|
20230705,134300,534139070,960,960,960,960,0
|
|
20230705,134200,534139070,960,960,960,960,0
|
|
20230705,134100,534139070,960,960,960,960,0
|
|
20230705,134000,534139070,960,960,960,960,0
|
|
20230705,133900,534139070,960,960,960,960,0
|
|
20230705,133800,534139070,960,960,960,960,0
|
|
20230705,133700,534139070,960,960,960,960,0
|
|
20230705,133600,534139070,960,960,960,960,1
|
|
20230705,133500,534138110,956,956,956,956,0
|
|
20230705,133400,534138110,956,956,956,956,0
|
|
20230705,133300,534138110,956,956,956,956,9
|
|
20230705,133200,534129506,955,955,955,955,0
|
|
20230705,133100,534129506,955,955,955,955,0
|
|
20230705,133000,534129506,955,955,955,955,0
|
|
20230705,132900,534129506,955,955,955,955,0
|
|
20230705,132800,534129506,955,955,955,955,0
|
|
20230705,132700,534129506,955,955,955,955,0
|
|
20230705,132600,534129506,955,955,955,955,1
|
|
20230705,132500,534128551,955,955,955,955,0
|
|
20230705,132400,534128551,955,955,955,955,0
|
|
20230705,132300,534128551,955,956,956,955,4881
|
|
20230705,132200,529466696,960,960,960,960,0
|
|
20230705,132100,529466696,960,960,960,960,0
|
|
20230705,132000,529466696,960,960,960,960,0
|
|
20230705,131900,529466696,960,960,960,960,0
|
|
20230705,131800,529466696,960,960,960,960,1
|
|
20230705,131700,529465736,961,961,961,961,0
|
|
20230705,131600,529465736,961,961,961,961,0
|
|
20230705,131500,529465736,961,961,961,961,0
|
|
20230705,131400,529465736,961,960,961,955,1494
|
|
20230705,131300,528038888,955,955,955,955,0
|
|
20230705,131200,528038888,955,955,955,955,0
|
|
20230705,131100,528038888,955,955,955,955,0
|
|
20230705,131000,528038888,955,955,955,955,0
|
|
20230705,130900,528038888,955,955,955,955,0
|
|
20230705,130800,528038888,955,955,955,955,0
|
|
20230705,130700,528038888,955,955,955,955,0
|
|
20230705,130600,528038888,955,955,955,955,0
|
|
20230705,130500,528038888,955,955,955,955,0
|
|
20230705,130400,528038888,955,955,955,955,0
|
|
20230705,130300,528038888,955,955,955,955,0
|
|
20230705,130200,528038888,955,955,955,955,10000
|
|
20230705,130100,518488888,955,955,955,955,0
|
|
20230705,130000,518488888,955,955,955,955,0
|
|
20230705,125900,518488888,955,955,955,955,0
|
|
20230705,125800,518488888,955,955,955,955,0
|
|
20230705,125700,518488888,955,955,955,955,5000
|
|
20230705,125600,513713888,955,955,955,955,0
|
|
20230705,125500,513713888,955,955,955,955,0
|
|
20230705,125400,513713888,955,960,960,955,30000
|
|
20230705,125300,484988888,961,961,961,961,0
|
|
20230705,125200,484988888,961,961,961,961,17
|
|
20230705,125100,484972551,961,961,961,961,4983
|
|
20230705,125000,480183888,958,958,958,958,5000
|
|
20230705,124900,475393888,964,964,964,964,0
|
|
20230705,124800,475393888,964,964,964,964,0
|
|
20230705,124700,475393888,964,959,964,959,5001
|
|
20230705,124600,470597924,960,960,960,960,5000
|
|
20230705,124500,465797924,965,965,965,965,0
|
|
20230705,124400,465797924,965,965,965,965,0
|
|
20230705,124300,465797924,965,965,965,965,4
|
|
20230705,124200,465794064,965,956,966,956,1039
|
|
20230705,124100,464798982,953,955,955,953,314
|
|
20230705,124000,464499730,956,956,956,956,1147
|
|
20230705,123900,463403198,967,967,967,967,1
|
|
20230705,123800,463402231,967,967,968,967,7
|
|
20230705,123700,463395458,968,967,968,967,508
|
|
20230705,123600,462903735,968,968,968,968,0
|
|
20230705,123500,462903735,968,967,968,967,135
|
|
20230705,123400,462773123,962,960,962,960,442
|
|
20230705,123300,462348703,960,957,960,957,777
|
|
20230705,123200,461603611,953,955,955,953,1956
|
|
20230705,123100,459735643,955,955,955,955,0
|
|
20230705,123000,459735643,955,954,955,954,8050
|
|
20230705,122900,452052943,954,952,954,952,103
|
|
20230705,122800,451954885,952,952,952,952,100
|
|
20230705,122700,451859685,951,951,951,951,0
|
|
20230705,122600,451859685,951,951,951,951,300
|
|
20230705,122500,451574385,951,950,951,950,298
|
|
20230705,122400,451291089,950,950,950,950,90
|
|
20230705,122300,451205589,950,950,950,950,5
|
|
20230705,122200,451200839,950,950,950,950,146
|
|
20230705,122100,451062139,950,950,950,950,0
|
|
20230705,122000,451062139,950,950,950,950,0
|
|
20230705,121900,451062139,950,950,950,950,0
|
|
20230705,121800,451062139,950,950,950,950,1367
|
|
20230705,121700,449763489,950,953,954,950,4143
|
|
20230705,121600,445826051,953,955,960,953,2196
|
|
20230705,121500,443728258,955,955,955,955,0
|
|
20230705,121400,443728258,955,954,955,954,8
|
|
20230705,121300,443720625,954,954,954,954,4
|
|
20230705,121200,443716809,953,953,953,953,200
|
|
20230705,121100,443526209,953,953,953,953,308
|
|
20230705,121000,443232685,952,952,952,952,200
|
|
20230705,120900,443042285,952,952,952,952,131
|
|
20230705,120800,442917573,950,950,950,950,501
|
|
20230705,120700,442441623,953,953,953,953,0
|
|
20230705,120600,442441623,953,952,953,952,5000
|
|
20230705,120500,437677993,952,952,952,952,0
|
|
20230705,120400,437677993,952,946,952,946,1967
|
|
20230705,120300,435817205,947,950,950,946,42634
|
|
20230705,120200,395432088,954,954,954,954,0
|
|
20230705,120100,395432088,954,954,954,954,1
|
|
20230705,120000,395431134,950,951,951,950,5155
|
|
20230705,115900,390533871,955,955,955,955,0
|
|
20230705,115800,390533871,955,954,955,954,3
|
|
20230705,115700,390531008,955,955,955,955,0
|
|
20230705,115600,390531008,955,954,955,954,50
|
|
20230705,115500,390483265,954,954,954,954,100
|
|
20230705,115400,390387865,954,955,955,954,101
|
|
20230705,115300,390291411,955,955,955,955,0
|
|
20230705,115200,390291411,955,955,955,955,0
|
|
20230705,115100,390291411,955,955,955,955,0
|
|
20230705,115000,390291411,955,955,955,955,0
|
|
20230705,114900,390291411,955,955,955,955,0
|
|
20230705,114800,390291411,955,955,955,955,0
|
|
20230705,114700,390291411,955,955,955,955,0
|
|
20230705,114600,390291411,955,955,955,955,0
|
|
20230705,114500,390291411,955,955,955,955,2
|
|
20230705,114400,390289501,955,955,955,955,0
|
|
20230705,114300,390289501,955,955,955,955,0
|
|
20230705,114200,390289501,955,954,955,954,10
|
|
20230705,114100,390279959,955,955,955,955,0
|
|
20230705,114000,390279959,955,955,955,955,0
|
|
20230705,113900,390279959,955,955,955,955,0
|
|
20230705,113800,390279959,955,955,955,955,0
|
|
20230705,113700,390279959,955,955,955,955,0
|
|
20230705,113600,390279959,955,954,955,954,9
|
|
20230705,113500,390271372,954,953,954,953,228
|
|
20230705,113400,390054087,952,952,952,952,0
|
|
20230705,113300,390054087,952,952,952,952,1
|
|
20230705,113200,390053135,953,953,953,953,0
|
|
20230705,113100,390053135,953,953,953,953,0
|
|
20230705,113000,390053135,953,953,953,953,1
|
|
20230705,112900,390052182,952,952,952,952,1
|
|
20230705,112800,390051230,952,952,952,952,0
|
|
20230705,112700,390051230,952,952,952,952,2001
|
|
20230705,112600,388146278,953,953,953,953,0
|
|
20230705,112500,388146278,953,950,953,949,4051
|
|
20230705,112400,384300179,954,954,954,954,0
|
|
20230705,112300,384300179,954,954,954,954,0
|
|
20230705,112200,384300179,954,954,954,954,0
|
|
20230705,112100,384300179,954,954,954,954,0
|
|
20230705,112000,384300179,954,954,954,954,2
|
|
20230705,111900,384298271,948,948,948,948,16
|
|
20230705,111800,384283103,958,958,958,958,0
|
|
20230705,111700,384283103,958,954,958,954,2000
|
|
20230705,111600,382367769,955,955,955,955,0
|
|
20230705,111500,382367769,955,954,955,954,500
|
|
20230705,111400,381890287,955,955,955,955,0
|
|
20230705,111300,381890287,955,950,955,950,1000
|
|
20230705,111200,380935599,950,950,950,950,1
|
|
20230705,111100,380934649,945,945,945,945,0
|
|
20230705,111000,380934649,945,945,945,941,1215
|
|
20230705,110900,379788474,939,940,940,939,507
|
|
20230705,110800,379311895,940,945,946,940,5366
|
|
20230705,110700,374256485,949,953,953,949,28508
|
|
20230705,110600,347156949,953,953,953,953,0
|
|
20230705,110500,347156949,953,953,953,953,0
|
|
20230705,110400,347156949,953,953,953,953,1350
|
|
20230705,110300,345870399,953,953,953,953,0
|
|
20230705,110200,345870399,953,953,953,953,0
|
|
20230705,110100,345870399,953,953,953,953,1
|
|
20230705,110000,345869446,955,955,955,955,100
|
|
20230705,105900,345773946,955,955,955,955,1
|
|
20230705,105800,345772991,954,955,955,954,1735
|
|
20230705,105700,344117701,955,955,955,955,326
|
|
20230705,105600,343806371,955,955,955,955,0
|
|
20230705,105500,343806371,955,955,955,955,675
|
|
20230705,105400,343161746,954,955,955,954,3325
|
|
20230705,105300,339987371,955,957,957,955,6319
|
|
20230705,105200,333943595,957,957,957,957,0
|
|
20230705,105100,333943595,957,958,958,957,7194
|
|
20230705,105000,327054813,958,958,958,958,0
|
|
20230705,104900,327054813,958,958,958,958,0
|
|
20230705,104800,327054813,958,959,959,958,3463
|
|
20230705,104700,323735837,964,962,964,959,30539
|
|
20230705,104600,294425014,965,965,965,965,0
|
|
20230705,104500,294425014,965,965,965,965,200
|
|
20230705,104400,294232014,965,965,965,965,0
|
|
20230705,104300,294232014,965,965,965,965,0
|
|
20230705,104200,294232014,965,965,965,965,23
|
|
20230705,104100,294209819,966,966,966,966,1
|
|
20230705,104000,294208853,962,964,964,962,11000
|
|
20230705,103900,283624569,966,966,966,966,0
|
|
20230705,103800,283624569,966,966,966,966,13
|
|
20230705,103700,283612011,966,966,966,966,800
|
|
20230705,103600,282839211,966,966,966,966,1
|
|
20230705,103500,282838245,962,962,962,962,1001
|
|
20230705,103400,281875283,962,965,965,962,6000
|
|
20230705,103300,276100233,965,965,965,965,1000
|
|
20230705,103200,275135233,965,965,965,965,0
|
|
20230705,103100,275135233,965,965,965,965,1042
|
|
20230705,103000,274129703,965,964,965,964,10321
|
|
20230705,102900,264180258,964,964,964,964,0
|
|
20230705,102800,264180258,964,964,964,964,0
|
|
20230705,102700,264180258,964,964,964,964,199
|
|
20230705,102600,263988422,965,965,965,965,1080
|
|
20230705,102500,262946222,964,964,964,964,0
|
|
20230705,102400,262946222,964,964,964,964,0
|
|
20230705,102300,262946222,964,964,964,964,0
|
|
20230705,102200,262946222,964,964,964,964,1
|
|
20230705,102100,262945258,964,964,964,964,0
|
|
20230705,102000,262945258,964,960,964,960,5354
|
|
20230705,101900,257784402,959,959,959,959,15
|
|
20230705,101800,257770017,959,959,959,959,1110
|
|
20230705,101700,256705527,959,959,959,959,0
|
|
20230705,101600,256705527,959,960,960,959,3000
|
|
20230705,101500,253828525,959,959,959,959,0
|
|
20230705,101400,253828525,959,959,959,959,2117
|
|
20230705,101300,251798322,962,962,962,959,24500
|
|
20230705,101200,228268444,962,962,962,962,11
|
|
20230705,101100,228257862,962,964,964,962,17291
|
|
20230705,101000,211601403,965,966,966,965,15000
|
|
20230705,100900,197126402,966,966,966,966,0
|
|
20230705,100800,197126402,966,967,967,966,9730
|
|
20230705,100700,187719002,967,967,967,967,1990
|
|
20230705,100600,185794672,968,968,968,968,0
|
|
20230705,100500,185794672,968,968,968,968,2007
|
|
20230705,100400,183851896,968,970,970,968,1047
|
|
20230705,100300,182837324,970,970,970,970,8
|
|
20230705,100200,182829564,970,970,970,970,5873
|
|
20230705,100100,177132754,970,970,970,970,4119
|
|
20230705,100000,173137324,970,970,970,970,0
|
|
20230705,095900,173137324,970,973,973,970,24714
|
|
20230705,095800,149140990,972,972,972,972,0
|
|
20230705,095700,149140990,972,972,972,972,0
|
|
20230705,095600,149140990,972,974,974,972,25000
|
|
20230705,095500,124825012,980,980,980,980,20
|
|
20230705,095400,124805412,980,974,980,974,109
|
|
20230705,095300,124699240,980,980,980,980,0
|
|
20230705,095200,124699240,980,980,980,980,1
|
|
20230705,095100,124698260,973,973,973,973,0
|
|
20230705,095000,124698260,973,973,973,973,0
|
|
20230705,094900,124698260,973,974,974,973,10304
|
|
20230705,094800,114670376,974,974,974,974,0
|
|
20230705,094700,114670376,974,974,974,974,351
|
|
20230705,094600,114328502,974,974,974,974,76
|
|
20230705,094500,114254478,973,973,973,973,10842
|
|
20230705,094400,103705212,974,974,974,974,1158
|
|
20230705,094300,102577320,980,980,980,980,0
|
|
20230705,094200,102577320,980,980,980,980,0
|
|
20230705,094100,102577320,980,975,980,974,2533
|
|
20230705,094000,100110169,974,974,974,974,0
|
|
20230705,093900,100110169,974,976,976,974,12000
|
|
20230705,093800,88418532,980,980,980,980,0
|
|
20230705,093700,88418532,980,980,980,980,1
|
|
20230705,093600,88417552,980,980,980,980,30
|
|
20230705,093500,88388152,980,980,980,980,50
|
|
20230705,093400,88339152,980,980,980,980,400
|
|
20230705,093300,87947152,980,976,980,976,195
|
|
20230705,093200,87756824,979,979,979,976,31783
|
|
20230705,093100,56716491,979,979,979,979,0
|
|
20230705,093000,56716491,979,979,979,979,118
|
|
20230705,092900,56600969,978,978,978,978,0
|
|
20230705,092800,56600969,978,978,978,978,0
|
|
20230705,092700,56600969,978,980,980,978,125
|
|
20230705,092600,56478709,978,978,978,978,6651
|
|
20230705,092500,49974031,978,978,978,978,0
|
|
20230705,092400,49974031,978,979,979,978,7616
|
|
20230705,092300,42518529,979,979,979,979,562
|
|
20230705,092200,41968331,984,984,984,980,7302
|
|
20230705,092100,34812363,979,980,980,979,2010
|
|
20230705,092000,32844556,980,980,980,980,0
|
|
20230705,091900,32844556,980,980,980,980,10000
|
|
20230705,091800,23044556,986,986,986,980,5080
|
|
20230705,091700,18066126,980,982,982,980,7300
|
|
20230705,091600,10900290,988,988,988,988,0
|
|
20230705,091500,10900290,988,988,988,988,0
|
|
20230705,091400,10900290,988,988,988,988,1
|
|
20230705,091300,10899302,988,987,989,987,1551
|
|
20230705,091200,9367179,987,985,987,985,6
|
|
20230705,091100,9361267,986,986,986,986,39
|
|
20230705,091000,9322813,986,984,986,984,22
|
|
20230705,090900,9301148,985,985,985,985,0
|
|
20230705,090800,9301148,985,985,985,985,0
|
|
20230705,090700,9301148,985,985,985,985,100
|
|
20230705,090600,9202648,985,985,985,985,0
|
|
20230705,090500,9202648,985,983,985,983,141
|
|
20230705,090400,9063905,985,985,985,985,0
|
|
20230705,090300,9063905,985,985,985,985,54
|
|
20230705,090200,9010715,979,979,979,979,2000
|
|
20230705,090100,7052715,979,979,979,979,53
|
|
20230705,090000,7000828,980,989,989,980,7142
|