602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185900,322326328,940,940,940,940,2000
|
|
20230707,185800,322326328,940,940,940,940,0
|
|
20230707,185700,322326328,940,940,940,940,0
|
|
20230707,185600,322326328,940,940,940,940,0
|
|
20230707,185500,322326328,940,940,940,940,0
|
|
20230707,185400,322326328,940,940,940,940,0
|
|
20230707,185300,322326328,940,940,940,940,0
|
|
20230707,185200,322326328,940,940,940,940,0
|
|
20230707,185100,322326328,940,940,940,940,0
|
|
20230707,185000,322326328,940,940,940,940,0
|
|
20230707,184900,322326328,940,940,940,940,0
|
|
20230707,184800,322326328,940,940,940,940,0
|
|
20230707,184700,322326328,940,940,940,940,0
|
|
20230707,184600,322326328,940,940,940,940,0
|
|
20230707,184500,322326328,940,940,940,940,0
|
|
20230707,184400,322326328,940,940,940,940,0
|
|
20230707,184300,322326328,940,940,940,940,0
|
|
20230707,184200,322326328,940,940,940,940,0
|
|
20230707,184100,322326328,940,940,940,940,0
|
|
20230707,184000,322326328,940,940,940,940,0
|
|
20230707,183900,322326328,940,940,940,940,0
|
|
20230707,183800,322326328,940,940,940,940,0
|
|
20230707,183700,322326328,940,940,940,940,0
|
|
20230707,183600,322326328,940,940,940,940,0
|
|
20230707,183500,322326328,940,940,940,940,0
|
|
20230707,183400,322326328,940,940,940,940,0
|
|
20230707,183300,322326328,940,940,940,940,0
|
|
20230707,183200,322326328,940,940,940,940,0
|
|
20230707,183100,322326328,940,940,940,940,0
|
|
20230707,183000,322326328,940,940,940,940,0
|
|
20230707,182900,322326328,940,940,940,940,2000
|
|
20230707,182800,322326328,940,940,940,940,0
|
|
20230707,182700,322326328,940,940,940,940,0
|
|
20230707,182600,322326328,940,940,940,940,0
|
|
20230707,182500,322326328,940,940,940,940,0
|
|
20230707,182400,322326328,940,940,940,940,0
|
|
20230707,182300,322326328,940,940,940,940,0
|
|
20230707,182200,322326328,940,940,940,940,0
|
|
20230707,182100,322326328,940,940,940,940,0
|
|
20230707,182000,322326328,940,940,940,940,0
|
|
20230707,181900,322326328,940,940,940,940,0
|
|
20230707,181800,322326328,940,940,940,940,0
|
|
20230707,181700,322326328,940,940,940,940,0
|
|
20230707,181600,322326328,940,940,940,940,0
|
|
20230707,181500,322326328,940,940,940,940,0
|
|
20230707,181400,322326328,940,940,940,940,0
|
|
20230707,181300,322326328,940,940,940,940,0
|
|
20230707,181200,322326328,940,940,940,940,0
|
|
20230707,181100,322326328,940,940,940,940,0
|
|
20230707,181000,322326328,940,940,940,940,0
|
|
20230707,180900,322326328,940,940,940,940,0
|
|
20230707,180800,322326328,940,940,940,940,0
|
|
20230707,180700,322326328,940,940,940,940,0
|
|
20230707,180600,322326328,940,940,940,940,0
|
|
20230707,180500,322326328,940,940,940,940,0
|
|
20230707,180400,322326328,940,940,940,940,0
|
|
20230707,180300,322326328,940,940,940,940,0
|
|
20230707,180200,322326328,940,940,940,940,0
|
|
20230707,180100,322326328,940,940,940,940,0
|
|
20230707,180000,322326328,940,940,940,940,0
|
|
20230707,175900,322326328,940,940,940,940,2000
|
|
20230707,175800,322326328,940,940,940,940,0
|
|
20230707,175700,322326328,940,940,940,940,0
|
|
20230707,175600,322326328,940,940,940,940,0
|
|
20230707,175500,322326328,940,940,940,940,0
|
|
20230707,175400,322326328,940,940,940,940,0
|
|
20230707,175300,322326328,940,940,940,940,0
|
|
20230707,175200,322326328,940,940,940,940,0
|
|
20230707,175100,322326328,940,940,940,940,0
|
|
20230707,175000,322326328,940,940,940,940,0
|
|
20230707,174900,322326328,940,940,940,940,0
|
|
20230707,174800,322326328,940,940,940,940,0
|
|
20230707,174700,322326328,940,940,940,940,0
|
|
20230707,174600,322326328,940,940,940,940,0
|
|
20230707,174500,322326328,940,940,940,940,0
|
|
20230707,174400,322326328,940,940,940,940,0
|
|
20230707,174300,322326328,940,940,940,940,0
|
|
20230707,174200,322326328,940,940,940,940,0
|
|
20230707,174100,322326328,940,940,940,940,0
|
|
20230707,174000,322326328,940,940,940,940,0
|
|
20230707,173900,322326328,940,940,940,940,0
|
|
20230707,173800,322326328,940,940,940,940,0
|
|
20230707,173700,322326328,940,940,940,940,0
|
|
20230707,173600,322326328,940,940,940,940,0
|
|
20230707,173500,322326328,940,940,940,940,0
|
|
20230707,173400,322326328,940,940,940,940,0
|
|
20230707,173300,322326328,940,940,940,940,0
|
|
20230707,173200,322326328,940,940,940,940,0
|
|
20230707,173100,322326328,940,940,940,940,0
|
|
20230707,173000,322326328,940,940,940,940,0
|
|
20230707,172900,322326328,940,940,940,940,2000
|
|
20230707,172800,322326328,940,940,940,940,0
|
|
20230707,172700,322326328,940,940,940,940,0
|
|
20230707,172600,322326328,940,940,940,940,0
|
|
20230707,172500,322326328,940,940,940,940,0
|
|
20230707,172400,322326328,940,940,940,940,0
|
|
20230707,172300,322326328,940,940,940,940,0
|
|
20230707,172200,322326328,940,940,940,940,0
|
|
20230707,172100,322326328,940,940,940,940,0
|
|
20230707,172000,322326328,940,940,940,940,0
|
|
20230707,171900,322326328,940,940,940,940,0
|
|
20230707,171800,322326328,940,940,940,940,0
|
|
20230707,171700,322326328,940,940,940,940,0
|
|
20230707,171600,322326328,940,940,940,940,0
|
|
20230707,171500,322326328,940,940,940,940,0
|
|
20230707,171400,322326328,940,940,940,940,0
|
|
20230707,171300,322326328,940,940,940,940,0
|
|
20230707,171200,322326328,940,940,940,940,0
|
|
20230707,171100,322326328,940,940,940,940,0
|
|
20230707,171000,322326328,940,940,940,940,0
|
|
20230707,170900,322326328,940,940,940,940,0
|
|
20230707,170800,322326328,940,940,940,940,0
|
|
20230707,170700,322326328,940,940,940,940,0
|
|
20230707,170600,322326328,940,940,940,940,0
|
|
20230707,170500,322326328,940,940,940,940,0
|
|
20230707,170400,322326328,940,940,940,940,0
|
|
20230707,170300,322326328,940,940,940,940,0
|
|
20230707,170200,322326328,940,940,940,940,0
|
|
20230707,170100,322326328,940,940,940,940,0
|
|
20230707,170000,322326328,940,940,940,940,0
|
|
20230707,165900,322326328,940,940,940,940,2000
|
|
20230707,165800,322326328,940,940,940,940,0
|
|
20230707,165700,322326328,940,940,940,940,0
|
|
20230707,165600,322326328,940,940,940,940,0
|
|
20230707,165500,322326328,940,940,940,940,0
|
|
20230707,165400,322326328,940,940,940,940,0
|
|
20230707,165300,322326328,940,940,940,940,0
|
|
20230707,165200,322326328,940,940,940,940,0
|
|
20230707,165100,322326328,940,940,940,940,0
|
|
20230707,165000,322326328,940,940,940,940,0
|
|
20230707,164900,322326328,940,940,940,940,0
|
|
20230707,164800,322326328,940,940,940,940,0
|
|
20230707,164700,322326328,940,940,940,940,0
|
|
20230707,164600,322326328,940,940,940,940,0
|
|
20230707,164500,322326328,940,940,940,940,0
|
|
20230707,164400,322326328,940,940,940,940,0
|
|
20230707,164300,322326328,940,940,940,940,0
|
|
20230707,164200,322326328,940,940,940,940,0
|
|
20230707,164100,322326328,940,940,940,940,0
|
|
20230707,164000,322326328,940,940,940,940,0
|
|
20230707,163900,322326328,940,940,940,940,0
|
|
20230707,163800,322326328,940,940,940,940,0
|
|
20230707,163700,322326328,940,940,940,940,0
|
|
20230707,163600,322326328,940,940,940,940,0
|
|
20230707,163500,322326328,940,940,940,940,0
|
|
20230707,163400,322326328,940,940,940,940,0
|
|
20230707,163300,322326328,940,940,940,940,0
|
|
20230707,163200,322326328,940,940,940,940,0
|
|
20230707,163100,322326328,940,940,940,940,0
|
|
20230707,163000,322326328,940,940,940,940,0
|
|
20230707,162900,322326328,940,940,940,940,2000
|
|
20230707,162800,322326328,940,940,940,940,0
|
|
20230707,162700,322326328,940,940,940,940,0
|
|
20230707,162600,322326328,940,940,940,940,0
|
|
20230707,162500,322326328,940,940,940,940,0
|
|
20230707,162400,322326328,940,940,940,940,0
|
|
20230707,162300,322326328,940,940,940,940,0
|
|
20230707,162200,322326328,940,940,940,940,0
|
|
20230707,162100,322326328,940,940,940,940,0
|
|
20230707,162000,322326328,940,940,940,940,0
|
|
20230707,161900,322326328,940,940,940,940,0
|
|
20230707,161800,322326328,940,940,940,940,0
|
|
20230707,161700,322326328,940,940,940,940,0
|
|
20230707,161600,322326328,940,940,940,940,0
|
|
20230707,161500,322326328,940,940,940,940,0
|
|
20230707,161400,322326328,940,940,940,940,0
|
|
20230707,161300,322326328,940,940,940,940,0
|
|
20230707,161200,322326328,940,940,940,940,0
|
|
20230707,161100,322326328,940,940,940,940,0
|
|
20230707,161000,322326328,940,940,940,940,0
|
|
20230707,160900,322326328,940,940,940,940,0
|
|
20230707,160800,322326328,940,940,940,940,0
|
|
20230707,160700,322326328,940,940,940,940,0
|
|
20230707,160600,322326328,940,940,940,940,0
|
|
20230707,160500,322326328,940,940,940,940,0
|
|
20230707,160400,322326328,940,940,940,940,0
|
|
20230707,160300,322326328,940,940,940,940,0
|
|
20230707,160200,322326328,940,940,940,940,0
|
|
20230707,160100,322326328,940,940,940,940,0
|
|
20230707,160000,322326328,940,940,940,940,0
|
|
20230707,155900,322326328,940,940,940,940,2000
|
|
20230707,155800,322326328,940,940,940,940,0
|
|
20230707,155700,322326328,940,940,940,940,0
|
|
20230707,155600,322326328,940,940,940,940,0
|
|
20230707,155500,322326328,940,940,940,940,0
|
|
20230707,155400,322326328,940,940,940,940,0
|
|
20230707,155300,322326328,940,940,940,940,0
|
|
20230707,155200,322326328,940,940,940,940,0
|
|
20230707,155100,322326328,940,940,940,940,0
|
|
20230707,155000,322326328,940,940,940,940,0
|
|
20230707,154900,322326328,940,940,940,940,0
|
|
20230707,154800,322326328,940,940,940,940,0
|
|
20230707,154700,322326328,940,940,940,940,0
|
|
20230707,154600,322326328,940,940,940,940,0
|
|
20230707,154500,322326328,940,940,940,940,0
|
|
20230707,154400,322326328,940,940,940,940,0
|
|
20230707,154300,322326328,940,940,940,940,0
|
|
20230707,154200,322326328,940,940,940,940,0
|
|
20230707,154100,322326328,940,940,940,940,0
|
|
20230707,154000,322326328,940,940,940,940,0
|
|
20230707,153900,322326328,940,940,940,940,0
|
|
20230707,153800,322326328,940,940,940,940,0
|
|
20230707,153700,322326328,940,940,940,940,0
|
|
20230707,153600,322326328,940,940,940,940,0
|
|
20230707,153500,322326328,940,940,940,940,0
|
|
20230707,153400,322326328,940,940,940,940,0
|
|
20230707,153300,322326328,940,940,940,940,0
|
|
20230707,153200,322326328,940,940,940,940,0
|
|
20230707,153100,322326328,940,940,940,940,0
|
|
20230707,153000,322326328,940,940,940,940,2000
|
|
20230707,152900,320446328,938,938,938,938,0
|
|
20230707,152800,320446328,938,938,938,938,0
|
|
20230707,152700,320446328,938,938,938,938,0
|
|
20230707,152600,320446328,938,938,938,938,0
|
|
20230707,152500,320446328,938,938,938,938,0
|
|
20230707,152400,320446328,938,938,938,938,0
|
|
20230707,152300,320446328,938,938,938,938,0
|
|
20230707,152200,320446328,938,938,938,938,0
|
|
20230707,152100,320446328,938,938,938,938,0
|
|
20230707,152000,320446328,938,938,938,938,0
|
|
20230707,151900,320446328,938,940,940,933,14
|
|
20230707,151800,320433216,931,940,940,931,1001
|
|
20230707,151700,319501268,932,940,940,932,301
|
|
20230707,151600,319220712,941,941,941,941,0
|
|
20230707,151500,319220712,941,941,941,941,1
|
|
20230707,151400,319219771,939,937,939,937,2888
|
|
20230707,151300,316509623,937,937,937,937,0
|
|
20230707,151200,316509623,937,937,937,937,0
|
|
20230707,151100,316509623,937,937,937,937,1
|
|
20230707,151000,316508686,932,932,932,932,3
|
|
20230707,150900,316505890,940,940,940,940,0
|
|
20230707,150800,316505890,940,940,940,940,0
|
|
20230707,150700,316505890,940,930,940,930,14
|
|
20230707,150600,316492860,933,941,941,933,2
|
|
20230707,150500,316490986,931,931,931,931,0
|
|
20230707,150400,316490986,931,931,931,931,0
|
|
20230707,150300,316490986,931,937,937,931,2000
|
|
20230707,150200,314625060,940,937,940,937,2644
|
|
20230707,150100,312144007,937,935,937,935,2889
|
|
20230707,150000,309438012,931,931,931,931,21
|
|
20230707,145900,309418461,931,931,931,931,575
|
|
20230707,145800,308883136,937,937,937,937,0
|
|
20230707,145700,308883136,937,937,937,937,1
|
|
20230707,145600,308882199,931,931,931,931,0
|
|
20230707,145500,308882199,931,931,931,931,1
|
|
20230707,145400,308881268,938,938,938,938,0
|
|
20230707,145300,308881268,938,938,938,938,100
|
|
20230707,145200,308787468,926,931,931,926,15728
|
|
20230707,145100,294185899,936,936,936,936,1
|
|
20230707,145000,294184963,936,936,936,936,0
|
|
20230707,144900,294184963,936,936,936,936,0
|
|
20230707,144800,294184963,936,936,936,936,0
|
|
20230707,144700,294184963,936,936,936,936,3350
|
|
20230707,144600,291049363,929,929,929,929,0
|
|
20230707,144500,291049363,929,929,929,929,3546
|
|
20230707,144400,287755129,936,936,936,936,1
|
|
20230707,144300,287754193,930,930,930,930,0
|
|
20230707,144200,287754193,930,930,930,930,0
|
|
20230707,144100,287754193,930,930,930,930,3890
|
|
20230707,144000,284136493,930,930,930,930,11110
|
|
20230707,143900,273804193,936,930,936,930,401
|
|
20230707,143800,273431257,930,930,930,930,0
|
|
20230707,143700,273431257,930,930,930,930,0
|
|
20230707,143600,273431257,930,930,930,930,0
|
|
20230707,143500,273431257,930,930,930,930,0
|
|
20230707,143400,273431257,930,930,930,930,300
|
|
20230707,143300,273152257,930,930,930,930,900
|
|
20230707,143200,272315257,935,935,935,935,0
|
|
20230707,143100,272315257,935,935,935,935,0
|
|
20230707,143000,272315257,935,935,935,935,0
|
|
20230707,142900,272315257,935,935,935,935,0
|
|
20230707,142800,272315257,935,935,935,935,0
|
|
20230707,142700,272315257,935,935,935,935,0
|
|
20230707,142600,272315257,935,935,935,935,0
|
|
20230707,142500,272315257,935,935,935,935,0
|
|
20230707,142400,272315257,935,935,935,935,0
|
|
20230707,142300,272315257,935,928,935,926,3
|
|
20230707,142200,272312468,929,929,929,929,500
|
|
20230707,142100,271847968,936,936,936,936,1
|
|
20230707,142000,271847032,930,930,930,930,0
|
|
20230707,141900,271847032,930,930,930,930,865
|
|
20230707,141800,271042582,930,930,930,930,2500
|
|
20230707,141700,268717582,939,939,939,939,0
|
|
20230707,141600,268717582,939,939,939,939,1
|
|
20230707,141500,268716643,938,938,938,938,0
|
|
20230707,141400,268716643,938,938,938,938,0
|
|
20230707,141300,268716643,938,938,938,938,0
|
|
20230707,141200,268716643,938,938,938,938,0
|
|
20230707,141100,268716643,938,937,938,937,340
|
|
20230707,141000,268397850,938,938,938,938,0
|
|
20230707,140900,268397850,938,938,938,938,0
|
|
20230707,140800,268397850,938,938,938,938,0
|
|
20230707,140700,268397850,938,938,938,938,0
|
|
20230707,140600,268397850,938,930,938,930,128
|
|
20230707,140500,268278802,940,940,940,940,0
|
|
20230707,140400,268278802,940,940,940,940,1
|
|
20230707,140300,268277862,940,940,940,940,0
|
|
20230707,140200,268277862,940,939,940,939,2
|
|
20230707,140100,268275983,931,931,931,931,0
|
|
20230707,140000,268275983,931,931,931,931,23
|
|
20230707,135900,268254570,931,931,931,931,7
|
|
20230707,135800,268248053,943,943,943,943,0
|
|
20230707,135700,268248053,943,943,943,943,0
|
|
20230707,135600,268248053,943,943,943,943,0
|
|
20230707,135500,268248053,943,943,943,943,0
|
|
20230707,135400,268248053,943,943,943,943,0
|
|
20230707,135300,268248053,943,932,943,932,7000
|
|
20230707,135200,261671621,931,931,931,931,0
|
|
20230707,135100,261671621,931,931,931,931,0
|
|
20230707,135000,261671621,931,931,931,931,1
|
|
20230707,134900,261670690,931,931,931,931,0
|
|
20230707,134800,261670690,931,931,931,931,0
|
|
20230707,134700,261670690,931,925,931,925,2297
|
|
20230707,134600,259545383,925,925,925,925,2800
|
|
20230707,134500,256955383,930,930,930,930,0
|
|
20230707,134400,256955383,930,930,930,930,0
|
|
20230707,134300,256955383,930,930,930,930,0
|
|
20230707,134200,256955383,930,930,930,930,0
|
|
20230707,134100,256955383,930,930,930,930,87
|
|
20230707,134000,256874473,930,930,930,930,0
|
|
20230707,133900,256874473,930,930,930,930,0
|
|
20230707,133800,256874473,930,930,931,922,57
|
|
20230707,133700,256821861,930,930,930,930,0
|
|
20230707,133600,256821861,930,930,930,930,0
|
|
20230707,133500,256821861,930,930,930,930,0
|
|
20230707,133400,256821861,930,930,930,930,0
|
|
20230707,133300,256821861,930,930,930,930,0
|
|
20230707,133200,256821861,930,922,930,922,2
|
|
20230707,133100,256820009,930,930,930,930,0
|
|
20230707,133000,256820009,930,922,930,922,3
|
|
20230707,132900,256817235,922,922,922,922,0
|
|
20230707,132800,256817235,922,922,922,922,0
|
|
20230707,132700,256817235,922,922,922,922,1
|
|
20230707,132600,256816313,930,930,930,930,0
|
|
20230707,132500,256816313,930,930,930,930,1
|
|
20230707,132400,256815383,929,929,929,929,31
|
|
20230707,132300,256786584,929,922,929,922,2
|
|
20230707,132200,256784733,931,922,931,922,4
|
|
20230707,132100,256781027,930,930,930,930,472
|
|
20230707,132000,256342067,930,922,930,922,2
|
|
20230707,131900,256340215,921,921,921,921,0
|
|
20230707,131800,256340215,921,921,921,921,0
|
|
20230707,131700,256340215,921,921,921,921,1
|
|
20230707,131600,256339294,932,932,932,921,3
|
|
20230707,131500,256336509,921,935,935,921,15
|
|
20230707,131400,256322635,926,925,927,922,2529
|
|
20230707,131300,253988065,930,930,930,930,400
|
|
20230707,131200,253616065,930,930,930,930,0
|
|
20230707,131100,253616065,930,925,930,925,2
|
|
20230707,131000,253614210,924,930,930,924,3
|
|
20230707,130900,253611426,924,925,925,924,1000
|
|
20230707,130800,252687425,934,934,934,934,0
|
|
20230707,130700,252687425,934,934,934,934,0
|
|
20230707,130600,252687425,934,934,934,934,1
|
|
20230707,130500,252686491,928,928,928,928,0
|
|
20230707,130400,252686491,928,928,928,928,6628
|
|
20230707,130300,246535707,927,932,932,927,3949
|
|
20230707,130200,242869185,939,939,939,939,0
|
|
20230707,130100,242869185,939,939,939,939,0
|
|
20230707,130000,242869185,939,939,939,939,0
|
|
20230707,125900,242869185,939,939,939,939,1
|
|
20230707,125800,242868246,932,932,932,932,7
|
|
20230707,125700,242861722,938,938,938,938,100
|
|
20230707,125600,242767922,939,939,939,939,0
|
|
20230707,125500,242767922,939,939,939,939,0
|
|
20230707,125400,242767922,939,939,939,939,0
|
|
20230707,125300,242767922,939,939,939,939,0
|
|
20230707,125200,242767922,939,939,939,939,0
|
|
20230707,125100,242767922,939,939,939,939,40
|
|
20230707,125000,242730362,939,939,939,939,0
|
|
20230707,124900,242730362,939,938,939,938,2334
|
|
20230707,124800,240540867,938,928,938,928,13
|
|
20230707,124700,240528739,938,938,938,938,0
|
|
20230707,124600,240528739,938,938,938,938,0
|
|
20230707,124500,240528739,938,938,938,938,0
|
|
20230707,124400,240528739,938,938,938,938,0
|
|
20230707,124300,240528739,938,937,938,928,4
|
|
20230707,124200,240524999,928,938,938,928,2
|
|
20230707,124100,240523133,937,937,937,937,0
|
|
20230707,124000,240523133,937,937,937,937,1
|
|
20230707,123900,240522196,926,931,931,926,5
|
|
20230707,123800,240517555,937,937,937,937,0
|
|
20230707,123700,240517555,937,937,937,937,3
|
|
20230707,123600,240514744,938,938,938,938,0
|
|
20230707,123500,240514744,938,938,938,938,1
|
|
20230707,123400,240513806,933,945,945,933,1858
|
|
20230707,123300,238775312,945,943,945,943,12
|
|
20230707,123200,238763992,940,940,940,940,250
|
|
20230707,123100,238528992,940,940,940,940,0
|
|
20230707,123000,238528992,940,942,943,937,3121
|
|
20230707,122900,235586034,943,942,943,941,5
|
|
20230707,122800,235581326,943,943,943,943,106
|
|
20230707,122700,235481368,943,942,943,942,4
|
|
20230707,122600,235477599,943,943,943,943,0
|
|
20230707,122500,235477599,943,943,943,943,0
|
|
20230707,122400,235477599,943,943,943,943,0
|
|
20230707,122300,235477599,943,943,943,943,0
|
|
20230707,122200,235477599,943,943,943,943,0
|
|
20230707,122100,235477599,943,943,943,943,100
|
|
20230707,122000,235383299,943,943,943,943,0
|
|
20230707,121900,235383299,943,943,943,943,0
|
|
20230707,121800,235383299,943,943,943,943,0
|
|
20230707,121700,235383299,943,943,943,943,0
|
|
20230707,121600,235383299,943,943,943,943,100
|
|
20230707,121500,235288999,943,943,943,943,0
|
|
20230707,121400,235288999,943,943,943,943,1
|
|
20230707,121300,235288056,937,937,937,937,53
|
|
20230707,121200,235238395,943,943,943,943,0
|
|
20230707,121100,235238395,943,943,943,943,0
|
|
20230707,121000,235238395,943,941,943,937,12
|
|
20230707,120900,235227119,941,934,941,934,11517
|
|
20230707,120800,224436193,933,933,933,933,0
|
|
20230707,120700,224436193,933,933,933,933,82
|
|
20230707,120600,224359687,935,935,935,935,0
|
|
20230707,120500,224359687,935,935,935,935,0
|
|
20230707,120400,224359687,935,935,935,935,1999
|
|
20230707,120300,222490622,935,935,935,935,1
|
|
20230707,120200,222489687,931,931,931,931,0
|
|
20230707,120100,222489687,931,931,931,931,0
|
|
20230707,120000,222489687,931,931,931,931,113
|
|
20230707,115900,222384484,936,936,936,936,0
|
|
20230707,115800,222384484,936,935,936,935,1704
|
|
20230707,115700,220791243,934,930,934,930,4558
|
|
20230707,115600,216538575,930,931,932,930,10932
|
|
20230707,115500,206367832,931,929,931,929,2659
|
|
20230707,115400,203894342,930,930,930,930,0
|
|
20230707,115300,203894342,930,930,930,930,0
|
|
20230707,115200,203894342,930,930,930,930,0
|
|
20230707,115100,203894342,930,930,930,930,1
|
|
20230707,115000,203893412,930,930,930,930,0
|
|
20230707,114900,203893412,930,930,930,930,0
|
|
20230707,114800,203893412,930,930,930,930,4
|
|
20230707,114700,203889692,930,926,930,926,10000
|
|
20230707,114600,194603776,926,926,926,926,34
|
|
20230707,114500,194572292,920,921,926,920,1957
|
|
20230707,114400,192771346,927,927,927,927,0
|
|
20230707,114300,192771346,927,927,927,921,427
|
|
20230707,114200,192375583,921,921,921,921,0
|
|
20230707,114100,192375583,921,921,921,921,0
|
|
20230707,114000,192375583,921,921,921,921,0
|
|
20230707,113900,192375583,921,921,921,921,584
|
|
20230707,113800,191837719,927,927,927,927,0
|
|
20230707,113700,191837719,927,927,927,927,0
|
|
20230707,113600,191837719,927,927,927,927,53
|
|
20230707,113500,191788588,927,927,927,927,0
|
|
20230707,113400,191788588,927,927,927,927,0
|
|
20230707,113300,191788588,927,927,927,927,0
|
|
20230707,113200,191788588,927,927,927,927,0
|
|
20230707,113100,191788588,927,927,927,927,0
|
|
20230707,113000,191788588,927,927,927,927,0
|
|
20230707,112900,191788588,927,927,927,927,0
|
|
20230707,112800,191788588,927,927,927,927,10
|
|
20230707,112700,191779318,920,920,920,920,0
|
|
20230707,112600,191779318,920,922,922,920,5000
|
|
20230707,112500,187176713,927,927,927,927,0
|
|
20230707,112400,187176713,927,927,927,927,0
|
|
20230707,112300,187176713,927,927,927,927,499
|
|
20230707,112200,186714140,927,927,927,927,0
|
|
20230707,112100,186714140,927,927,927,927,0
|
|
20230707,112000,186714140,927,927,927,927,0
|
|
20230707,111900,186714140,927,927,927,927,0
|
|
20230707,111800,186714140,927,927,927,927,0
|
|
20230707,111700,186714140,927,927,927,927,0
|
|
20230707,111600,186714140,927,927,927,927,0
|
|
20230707,111500,186714140,927,922,927,921,3001
|
|
20230707,111400,183948607,927,927,927,927,0
|
|
20230707,111300,183948607,927,927,927,927,2
|
|
20230707,111200,183946753,927,927,927,927,95
|
|
20230707,111100,183858688,928,928,928,928,0
|
|
20230707,111000,183858688,928,928,928,928,0
|
|
20230707,110900,183858688,928,928,928,928,0
|
|
20230707,110800,183858688,928,928,928,928,0
|
|
20230707,110700,183858688,928,928,928,928,0
|
|
20230707,110600,183858688,928,928,928,928,0
|
|
20230707,110500,183858688,928,928,928,928,0
|
|
20230707,110400,183858688,928,928,928,928,0
|
|
20230707,110300,183858688,928,928,928,928,0
|
|
20230707,110200,183858688,928,928,928,928,0
|
|
20230707,110100,183858688,928,928,928,928,0
|
|
20230707,110000,183858688,928,921,928,921,3
|
|
20230707,105900,183855918,928,928,928,928,0
|
|
20230707,105800,183855918,928,928,928,928,1
|
|
20230707,105700,183854990,927,925,927,925,1698
|
|
20230707,105600,182281656,927,927,927,927,0
|
|
20230707,105500,182281656,927,927,927,927,0
|
|
20230707,105400,182281656,927,927,927,927,0
|
|
20230707,105300,182281656,927,927,927,921,3
|
|
20230707,105200,182278881,921,921,921,921,0
|
|
20230707,105100,182278881,921,921,921,921,0
|
|
20230707,105000,182278881,921,921,921,921,0
|
|
20230707,104900,182278881,921,921,921,921,13
|
|
20230707,104800,182266908,921,921,921,921,94
|
|
20230707,104700,182180334,930,930,930,930,0
|
|
20230707,104600,182180334,930,930,930,930,0
|
|
20230707,104500,182180334,930,930,930,930,0
|
|
20230707,104400,182180334,930,930,930,930,0
|
|
20230707,104300,182180334,930,930,930,930,0
|
|
20230707,104200,182180334,930,930,930,930,0
|
|
20230707,104100,182180334,930,930,930,930,0
|
|
20230707,104000,182180334,930,930,930,930,0
|
|
20230707,103900,182180334,930,930,930,930,0
|
|
20230707,103800,182180334,930,930,930,930,0
|
|
20230707,103700,182180334,930,930,930,930,0
|
|
20230707,103600,182180334,930,930,930,930,0
|
|
20230707,103500,182180334,930,930,930,930,1
|
|
20230707,103400,182179404,930,930,930,930,102
|
|
20230707,103300,182084544,931,931,931,931,0
|
|
20230707,103200,182084544,931,931,931,931,1
|
|
20230707,103100,182083613,930,931,932,930,5115
|
|
20230707,103000,177325691,930,916,931,916,7121
|
|
20230707,102900,170706153,925,923,925,923,2000
|
|
20230707,102800,168856819,925,925,925,925,0
|
|
20230707,102700,168856819,925,924,925,924,2269
|
|
20230707,102600,166759864,924,920,924,920,905
|
|
20230707,102500,165927021,920,914,920,914,1388
|
|
20230707,102400,164656512,912,912,912,912,444
|
|
20230707,102300,164251584,912,914,914,912,2232
|
|
20230707,102200,162215980,912,912,912,912,500
|
|
20230707,102100,161759980,912,911,912,911,700
|
|
20230707,102000,161121980,909,908,912,908,13928
|
|
20230707,101900,148458934,908,909,909,900,17181
|
|
20230707,101800,132905611,915,907,920,907,20599
|
|
20230707,101700,114214754,870,870,870,870,0
|
|
20230707,101600,114214754,870,920,920,870,50619
|
|
20230707,101500,68258573,920,920,920,920,0
|
|
20230707,101400,68258573,920,920,920,920,0
|
|
20230707,101300,68258573,920,920,920,920,0
|
|
20230707,101200,68258573,920,921,921,920,110
|
|
20230707,101100,68157372,920,920,920,920,0
|
|
20230707,101000,68157372,920,920,920,920,0
|
|
20230707,100900,68157372,920,920,920,920,0
|
|
20230707,100800,68157372,920,925,925,920,1057
|
|
20230707,100700,67184927,920,920,920,920,1600
|
|
20230707,100600,65712927,920,920,920,920,0
|
|
20230707,100500,65712927,920,921,921,920,246
|
|
20230707,100400,65486368,926,926,926,926,0
|
|
20230707,100300,65486368,926,926,926,926,0
|
|
20230707,100200,65486368,926,926,926,926,0
|
|
20230707,100100,65486368,926,926,926,926,0
|
|
20230707,100000,65486368,926,927,927,926,360
|
|
20230707,095900,65152649,930,930,930,930,0
|
|
20230707,095800,65152649,930,930,930,930,400
|
|
20230707,095700,64780649,930,926,930,926,9409
|
|
20230707,095600,56049323,920,920,920,920,1500
|
|
20230707,095500,54669323,920,920,920,920,176
|
|
20230707,095400,54507403,926,926,926,926,0
|
|
20230707,095300,54507403,926,926,926,926,0
|
|
20230707,095200,54507403,926,926,926,926,0
|
|
20230707,095100,54507403,926,926,926,926,0
|
|
20230707,095000,54507403,926,926,926,926,0
|
|
20230707,094900,54507403,926,926,926,926,0
|
|
20230707,094800,54507403,926,926,926,920,502
|
|
20230707,094700,54045551,926,926,926,926,0
|
|
20230707,094600,54045551,926,926,926,926,0
|
|
20230707,094500,54045551,926,926,926,926,1
|
|
20230707,094400,54044625,926,926,926,926,100
|
|
20230707,094300,53952025,926,924,926,924,91
|
|
20230707,094200,53867939,920,924,924,920,2527
|
|
20230707,094100,51543067,924,924,924,924,2
|
|
20230707,094000,51541219,924,924,924,924,396
|
|
20230707,093900,51175315,924,924,924,924,1
|
|
20230707,093800,51174391,920,924,924,920,201
|
|
20230707,093700,50989281,924,921,924,921,17
|
|
20230707,093600,50973621,921,919,921,919,5343
|
|
20230707,093500,46058129,919,919,919,919,20
|
|
20230707,093400,46039749,920,920,920,920,2000
|
|
20230707,093300,44199749,920,918,920,918,19
|
|
20230707,093200,44182305,918,920,920,918,460
|
|
20230707,093100,43759984,919,920,920,919,40
|
|
20230707,093000,43723194,920,921,921,920,2
|
|
20230707,092900,43721353,918,921,921,918,621
|
|
20230707,092800,43151272,920,920,920,920,293
|
|
20230707,092700,42881712,919,919,919,919,8000
|
|
20230707,092600,35529712,925,925,925,925,0
|
|
20230707,092500,35529712,925,925,925,925,0
|
|
20230707,092400,35529712,925,925,925,925,0
|
|
20230707,092300,35529712,925,925,925,925,10
|
|
20230707,092200,35520462,925,925,925,925,0
|
|
20230707,092100,35520462,925,919,925,919,123
|
|
20230707,092000,35407419,919,919,919,919,312
|
|
20230707,091900,35120691,925,925,925,925,1
|
|
20230707,091800,35119766,918,919,920,918,3003
|
|
20230707,091700,32363007,919,919,919,919,1918
|
|
20230707,091600,30600365,919,919,919,919,1610
|
|
20230707,091500,29120775,919,919,919,919,8
|
|
20230707,091400,29113423,925,925,925,925,0
|
|
20230707,091300,29113423,925,925,925,925,0
|
|
20230707,091200,29113423,925,925,925,925,29
|
|
20230707,091100,29086598,919,919,919,919,0
|
|
20230707,091000,29086598,919,919,919,919,0
|
|
20230707,090900,29086598,919,926,926,918,18440
|
|
20230707,090800,12120306,925,925,925,925,5
|
|
20230707,090700,12115681,919,924,924,919,178
|
|
20230707,090600,11951699,919,919,919,919,1000
|
|
20230707,090500,11032699,919,919,919,919,0
|
|
20230707,090400,11032699,919,919,919,919,1357
|
|
20230707,090300,9785616,920,921,921,920,867
|
|
20230707,090200,8987926,930,929,930,929,5501
|
|
20230707,090100,3877496,929,929,929,929,8
|
|
20230707,090000,3870064,920,930,930,920,4203
|