602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185900,225103241,941,941,941,941,3752
|
|
20230711,185800,225103241,941,941,941,941,0
|
|
20230711,185700,225103241,941,941,941,941,0
|
|
20230711,185600,225103241,941,941,941,941,0
|
|
20230711,185500,225103241,941,941,941,941,0
|
|
20230711,185400,225103241,941,941,941,941,0
|
|
20230711,185300,225103241,941,941,941,941,0
|
|
20230711,185200,225103241,941,941,941,941,0
|
|
20230711,185100,225103241,941,941,941,941,0
|
|
20230711,185000,225103241,941,941,941,941,0
|
|
20230711,184900,225103241,941,941,941,941,0
|
|
20230711,184800,225103241,941,941,941,941,0
|
|
20230711,184700,225103241,941,941,941,941,0
|
|
20230711,184600,225103241,941,941,941,941,0
|
|
20230711,184500,225103241,941,941,941,941,0
|
|
20230711,184400,225103241,941,941,941,941,0
|
|
20230711,184300,225103241,941,941,941,941,0
|
|
20230711,184200,225103241,941,941,941,941,0
|
|
20230711,184100,225103241,941,941,941,941,0
|
|
20230711,184000,225103241,941,941,941,941,0
|
|
20230711,183900,225103241,941,941,941,941,0
|
|
20230711,183800,225103241,941,941,941,941,0
|
|
20230711,183700,225103241,941,941,941,941,0
|
|
20230711,183600,225103241,941,941,941,941,0
|
|
20230711,183500,225103241,941,941,941,941,0
|
|
20230711,183400,225103241,941,941,941,941,0
|
|
20230711,183300,225103241,941,941,941,941,0
|
|
20230711,183200,225103241,941,941,941,941,0
|
|
20230711,183100,225103241,941,941,941,941,0
|
|
20230711,183000,225103241,941,941,941,941,0
|
|
20230711,182900,225103241,941,941,941,941,3752
|
|
20230711,182800,225103241,941,941,941,941,0
|
|
20230711,182700,225103241,941,941,941,941,0
|
|
20230711,182600,225103241,941,941,941,941,0
|
|
20230711,182500,225103241,941,941,941,941,0
|
|
20230711,182400,225103241,941,941,941,941,0
|
|
20230711,182300,225103241,941,941,941,941,0
|
|
20230711,182200,225103241,941,941,941,941,0
|
|
20230711,182100,225103241,941,941,941,941,0
|
|
20230711,182000,225103241,941,941,941,941,0
|
|
20230711,181900,225103241,941,941,941,941,0
|
|
20230711,181800,225103241,941,941,941,941,0
|
|
20230711,181700,225103241,941,941,941,941,0
|
|
20230711,181600,225103241,941,941,941,941,0
|
|
20230711,181500,225103241,941,941,941,941,0
|
|
20230711,181400,225103241,941,941,941,941,0
|
|
20230711,181300,225103241,941,941,941,941,0
|
|
20230711,181200,225103241,941,941,941,941,0
|
|
20230711,181100,225103241,941,941,941,941,0
|
|
20230711,181000,225103241,941,941,941,941,0
|
|
20230711,180900,225103241,941,941,941,941,0
|
|
20230711,180800,225103241,941,941,941,941,0
|
|
20230711,180700,225103241,941,941,941,941,0
|
|
20230711,180600,225103241,941,941,941,941,0
|
|
20230711,180500,225103241,941,941,941,941,0
|
|
20230711,180400,225103241,941,941,941,941,0
|
|
20230711,180300,225103241,941,941,941,941,0
|
|
20230711,180200,225103241,941,941,941,941,0
|
|
20230711,180100,225103241,941,941,941,941,0
|
|
20230711,180000,225103241,941,941,941,941,0
|
|
20230711,175900,225103241,941,941,941,941,3752
|
|
20230711,175800,225103241,941,941,941,941,0
|
|
20230711,175700,225103241,941,941,941,941,0
|
|
20230711,175600,225103241,941,941,941,941,0
|
|
20230711,175500,225103241,941,941,941,941,0
|
|
20230711,175400,225103241,941,941,941,941,0
|
|
20230711,175300,225103241,941,941,941,941,0
|
|
20230711,175200,225103241,941,941,941,941,0
|
|
20230711,175100,225103241,941,941,941,941,0
|
|
20230711,175000,225103241,941,941,941,941,0
|
|
20230711,174900,225103241,941,941,941,941,0
|
|
20230711,174800,225103241,941,941,941,941,0
|
|
20230711,174700,225103241,941,941,941,941,0
|
|
20230711,174600,225103241,941,941,941,941,0
|
|
20230711,174500,225103241,941,941,941,941,0
|
|
20230711,174400,225103241,941,941,941,941,0
|
|
20230711,174300,225103241,941,941,941,941,0
|
|
20230711,174200,225103241,941,941,941,941,0
|
|
20230711,174100,225103241,941,941,941,941,0
|
|
20230711,174000,225103241,941,941,941,941,0
|
|
20230711,173900,225103241,941,941,941,941,0
|
|
20230711,173800,225103241,941,941,941,941,0
|
|
20230711,173700,225103241,941,941,941,941,0
|
|
20230711,173600,225103241,941,941,941,941,0
|
|
20230711,173500,225103241,941,941,941,941,0
|
|
20230711,173400,225103241,941,941,941,941,0
|
|
20230711,173300,225103241,941,941,941,941,0
|
|
20230711,173200,225103241,941,941,941,941,0
|
|
20230711,173100,225103241,941,941,941,941,0
|
|
20230711,173000,225103241,941,941,941,941,0
|
|
20230711,172900,225103241,941,941,941,941,3752
|
|
20230711,172800,225103241,941,941,941,941,0
|
|
20230711,172700,225103241,941,941,941,941,0
|
|
20230711,172600,225103241,941,941,941,941,0
|
|
20230711,172500,225103241,941,941,941,941,0
|
|
20230711,172400,225103241,941,941,941,941,0
|
|
20230711,172300,225103241,941,941,941,941,0
|
|
20230711,172200,225103241,941,941,941,941,0
|
|
20230711,172100,225103241,941,941,941,941,0
|
|
20230711,172000,225103241,941,941,941,941,0
|
|
20230711,171900,225103241,941,941,941,941,0
|
|
20230711,171800,225103241,941,941,941,941,0
|
|
20230711,171700,225103241,941,941,941,941,0
|
|
20230711,171600,225103241,941,941,941,941,0
|
|
20230711,171500,225103241,941,941,941,941,0
|
|
20230711,171400,225103241,941,941,941,941,0
|
|
20230711,171300,225103241,941,941,941,941,0
|
|
20230711,171200,225103241,941,941,941,941,0
|
|
20230711,171100,225103241,941,941,941,941,0
|
|
20230711,171000,225103241,941,941,941,941,0
|
|
20230711,170900,225103241,941,941,941,941,0
|
|
20230711,170800,225103241,941,941,941,941,0
|
|
20230711,170700,225103241,941,941,941,941,0
|
|
20230711,170600,225103241,941,941,941,941,0
|
|
20230711,170500,225103241,941,941,941,941,0
|
|
20230711,170400,225103241,941,941,941,941,0
|
|
20230711,170300,225103241,941,941,941,941,0
|
|
20230711,170200,225103241,941,941,941,941,0
|
|
20230711,170100,225103241,941,941,941,941,0
|
|
20230711,170000,225103241,941,941,941,941,0
|
|
20230711,165900,225103241,941,941,941,941,3752
|
|
20230711,165800,225103241,941,941,941,941,0
|
|
20230711,165700,225103241,941,941,941,941,0
|
|
20230711,165600,225103241,941,941,941,941,0
|
|
20230711,165500,225103241,941,941,941,941,0
|
|
20230711,165400,225103241,941,941,941,941,0
|
|
20230711,165300,225103241,941,941,941,941,0
|
|
20230711,165200,225103241,941,941,941,941,0
|
|
20230711,165100,225103241,941,941,941,941,0
|
|
20230711,165000,225103241,941,941,941,941,0
|
|
20230711,164900,225103241,941,941,941,941,0
|
|
20230711,164800,225103241,941,941,941,941,0
|
|
20230711,164700,225103241,941,941,941,941,0
|
|
20230711,164600,225103241,941,941,941,941,0
|
|
20230711,164500,225103241,941,941,941,941,0
|
|
20230711,164400,225103241,941,941,941,941,0
|
|
20230711,164300,225103241,941,941,941,941,0
|
|
20230711,164200,225103241,941,941,941,941,0
|
|
20230711,164100,225103241,941,941,941,941,0
|
|
20230711,164000,225103241,941,941,941,941,0
|
|
20230711,163900,225103241,941,941,941,941,0
|
|
20230711,163800,225103241,941,941,941,941,0
|
|
20230711,163700,225103241,941,941,941,941,0
|
|
20230711,163600,225103241,941,941,941,941,0
|
|
20230711,163500,225103241,941,941,941,941,0
|
|
20230711,163400,225103241,941,941,941,941,0
|
|
20230711,163300,225103241,941,941,941,941,0
|
|
20230711,163200,225103241,941,941,941,941,0
|
|
20230711,163100,225103241,941,941,941,941,0
|
|
20230711,163000,225103241,941,941,941,941,0
|
|
20230711,162900,225103241,941,941,941,941,3752
|
|
20230711,162800,225103241,941,941,941,941,0
|
|
20230711,162700,225103241,941,941,941,941,0
|
|
20230711,162600,225103241,941,941,941,941,0
|
|
20230711,162500,225103241,941,941,941,941,0
|
|
20230711,162400,225103241,941,941,941,941,0
|
|
20230711,162300,225103241,941,941,941,941,0
|
|
20230711,162200,225103241,941,941,941,941,0
|
|
20230711,162100,225103241,941,941,941,941,0
|
|
20230711,162000,225103241,941,941,941,941,0
|
|
20230711,161900,225103241,941,941,941,941,0
|
|
20230711,161800,225103241,941,941,941,941,0
|
|
20230711,161700,225103241,941,941,941,941,0
|
|
20230711,161600,225103241,941,941,941,941,0
|
|
20230711,161500,225103241,941,941,941,941,0
|
|
20230711,161400,225103241,941,941,941,941,0
|
|
20230711,161300,225103241,941,941,941,941,0
|
|
20230711,161200,225103241,941,941,941,941,0
|
|
20230711,161100,225103241,941,941,941,941,0
|
|
20230711,161000,225103241,941,941,941,941,0
|
|
20230711,160900,225103241,941,941,941,941,0
|
|
20230711,160800,225103241,941,941,941,941,0
|
|
20230711,160700,225103241,941,941,941,941,0
|
|
20230711,160600,225103241,941,941,941,941,0
|
|
20230711,160500,225103241,941,941,941,941,0
|
|
20230711,160400,225103241,941,941,941,941,0
|
|
20230711,160300,225103241,941,941,941,941,0
|
|
20230711,160200,225103241,941,941,941,941,0
|
|
20230711,160100,225103241,941,941,941,941,0
|
|
20230711,160000,225103241,941,941,941,941,0
|
|
20230711,155900,225103241,941,941,941,941,3752
|
|
20230711,155800,225103241,941,941,941,941,0
|
|
20230711,155700,225103241,941,941,941,941,0
|
|
20230711,155600,225103241,941,941,941,941,0
|
|
20230711,155500,225103241,941,941,941,941,0
|
|
20230711,155400,225103241,941,941,941,941,0
|
|
20230711,155300,225103241,941,941,941,941,0
|
|
20230711,155200,225103241,941,941,941,941,0
|
|
20230711,155100,225103241,941,941,941,941,0
|
|
20230711,155000,225103241,941,941,941,941,0
|
|
20230711,154900,225103241,941,941,941,941,0
|
|
20230711,154800,225103241,941,941,941,941,0
|
|
20230711,154700,225103241,941,941,941,941,0
|
|
20230711,154600,225103241,941,941,941,941,0
|
|
20230711,154500,225103241,941,941,941,941,0
|
|
20230711,154400,225103241,941,941,941,941,0
|
|
20230711,154300,225103241,941,941,941,941,0
|
|
20230711,154200,225103241,941,941,941,941,0
|
|
20230711,154100,225103241,941,941,941,941,0
|
|
20230711,154000,225103241,941,941,941,941,0
|
|
20230711,153900,225103241,941,941,941,941,0
|
|
20230711,153800,225103241,941,941,941,941,0
|
|
20230711,153700,225103241,941,941,941,941,0
|
|
20230711,153600,225103241,941,941,941,941,0
|
|
20230711,153500,225103241,941,941,941,941,0
|
|
20230711,153400,225103241,941,941,941,941,0
|
|
20230711,153300,225103241,941,941,941,941,0
|
|
20230711,153200,225103241,941,941,941,941,0
|
|
20230711,153100,225103241,941,941,941,941,0
|
|
20230711,153000,225103241,941,941,941,941,3752
|
|
20230711,152900,221572609,941,941,941,941,0
|
|
20230711,152800,221572609,941,941,941,941,0
|
|
20230711,152700,221572609,941,941,941,941,0
|
|
20230711,152600,221572609,941,941,941,941,0
|
|
20230711,152500,221572609,941,941,941,941,0
|
|
20230711,152400,221572609,941,941,941,941,0
|
|
20230711,152300,221572609,941,941,941,941,0
|
|
20230711,152200,221572609,941,941,941,941,0
|
|
20230711,152100,221572609,941,941,941,941,0
|
|
20230711,152000,221572609,941,941,941,941,0
|
|
20230711,151900,221572609,941,940,941,940,1068
|
|
20230711,151800,220567622,941,941,941,941,0
|
|
20230711,151700,220567622,941,941,941,941,0
|
|
20230711,151600,220567622,941,941,941,941,1
|
|
20230711,151500,220566681,942,942,942,942,0
|
|
20230711,151400,220566681,942,942,942,942,0
|
|
20230711,151300,220566681,942,942,942,942,0
|
|
20230711,151200,220566681,942,941,942,941,2
|
|
20230711,151100,220564798,942,941,942,941,51
|
|
20230711,151000,220516806,941,941,941,941,0
|
|
20230711,150900,220516806,941,941,941,941,0
|
|
20230711,150800,220516806,941,941,941,941,0
|
|
20230711,150700,220516806,941,941,941,941,0
|
|
20230711,150600,220516806,941,941,941,941,0
|
|
20230711,150500,220516806,941,941,941,941,0
|
|
20230711,150400,220516806,941,941,941,941,0
|
|
20230711,150300,220516806,941,941,941,941,1
|
|
20230711,150200,220515865,940,939,940,939,96
|
|
20230711,150100,220425671,936,936,936,936,0
|
|
20230711,150000,220425671,936,936,936,936,2
|
|
20230711,145900,220423799,939,939,939,939,0
|
|
20230711,145800,220423799,939,939,939,939,0
|
|
20230711,145700,220423799,939,939,939,939,0
|
|
20230711,145600,220423799,939,939,939,939,0
|
|
20230711,145500,220423799,939,939,939,939,84
|
|
20230711,145400,220344923,939,939,939,939,0
|
|
20230711,145300,220344923,939,939,939,939,0
|
|
20230711,145200,220344923,939,939,939,939,0
|
|
20230711,145100,220344923,939,938,939,938,1000
|
|
20230711,145000,219405986,938,937,938,937,24
|
|
20230711,144900,219383491,938,938,938,938,0
|
|
20230711,144800,219383491,938,938,938,938,0
|
|
20230711,144700,219383491,938,938,938,938,0
|
|
20230711,144600,219383491,938,938,938,938,1
|
|
20230711,144500,219382553,937,937,937,937,1
|
|
20230711,144400,219381616,938,937,938,937,35
|
|
20230711,144300,219348788,938,938,938,938,0
|
|
20230711,144200,219348788,938,938,938,938,59
|
|
20230711,144100,219293446,939,939,939,939,0
|
|
20230711,144000,219293446,939,939,939,939,0
|
|
20230711,143900,219293446,939,938,939,938,7
|
|
20230711,143800,219286879,939,939,939,939,0
|
|
20230711,143700,219286879,939,939,939,939,0
|
|
20230711,143600,219286879,939,939,939,939,0
|
|
20230711,143500,219286879,939,939,939,939,0
|
|
20230711,143400,219286879,939,939,939,939,0
|
|
20230711,143300,219286879,939,939,939,939,0
|
|
20230711,143200,219286879,939,935,939,935,1001
|
|
20230711,143100,218350938,935,935,935,935,0
|
|
20230711,143000,218350938,935,933,935,933,2899
|
|
20230711,142900,215645169,933,933,933,933,0
|
|
20230711,142800,215645169,933,933,933,933,0
|
|
20230711,142700,215645169,933,933,933,933,0
|
|
20230711,142600,215645169,933,933,933,933,0
|
|
20230711,142500,215645169,933,933,933,933,0
|
|
20230711,142400,215645169,933,933,933,933,0
|
|
20230711,142300,215645169,933,933,933,933,0
|
|
20230711,142200,215645169,933,933,933,933,0
|
|
20230711,142100,215645169,933,933,933,933,0
|
|
20230711,142000,215645169,933,933,933,933,0
|
|
20230711,141900,215645169,933,933,933,933,0
|
|
20230711,141800,215645169,933,933,933,933,0
|
|
20230711,141700,215645169,933,933,933,933,0
|
|
20230711,141600,215645169,933,933,933,933,1
|
|
20230711,141500,215644236,933,933,933,933,0
|
|
20230711,141400,215644236,933,933,933,933,0
|
|
20230711,141300,215644236,933,933,933,933,0
|
|
20230711,141200,215644236,933,933,933,933,0
|
|
20230711,141100,215644236,933,933,933,933,0
|
|
20230711,141000,215644236,933,933,933,933,0
|
|
20230711,140900,215644236,933,933,933,933,0
|
|
20230711,140800,215644236,933,930,933,930,2614
|
|
20230711,140700,213208306,930,932,932,930,6165
|
|
20230711,140600,207462931,932,932,932,932,0
|
|
20230711,140500,207462931,932,932,932,932,0
|
|
20230711,140400,207462931,932,932,932,932,0
|
|
20230711,140300,207462931,932,932,932,932,2000
|
|
20230711,140200,205598931,932,932,932,932,0
|
|
20230711,140100,205598931,932,932,932,932,1
|
|
20230711,140000,205597999,928,932,932,928,4
|
|
20230711,135900,205594275,932,932,932,932,0
|
|
20230711,135800,205594275,932,932,932,932,0
|
|
20230711,135700,205594275,932,932,932,932,0
|
|
20230711,135600,205594275,932,932,932,932,0
|
|
20230711,135500,205594275,932,932,932,932,0
|
|
20230711,135400,205594275,932,932,932,932,0
|
|
20230711,135300,205594275,932,932,932,932,0
|
|
20230711,135200,205594275,932,932,932,932,0
|
|
20230711,135100,205594275,932,932,932,932,3
|
|
20230711,135000,205591479,930,930,930,930,0
|
|
20230711,134900,205591479,930,930,930,930,0
|
|
20230711,134800,205591479,930,930,930,930,100
|
|
20230711,134700,205498479,930,930,930,930,0
|
|
20230711,134600,205498479,930,930,930,930,0
|
|
20230711,134500,205498479,930,929,930,928,4
|
|
20230711,134400,205494762,930,930,930,930,2100
|
|
20230711,134300,203541762,927,927,927,927,0
|
|
20230711,134200,203541762,927,927,927,927,1
|
|
20230711,134100,203540835,930,930,930,930,0
|
|
20230711,134000,203540835,930,930,930,930,1
|
|
20230711,133900,203539905,927,927,927,927,0
|
|
20230711,133800,203539905,927,927,927,927,0
|
|
20230711,133700,203539905,927,927,927,927,0
|
|
20230711,133600,203539905,927,927,927,927,0
|
|
20230711,133500,203539905,927,927,927,927,123
|
|
20230711,133400,203425884,927,927,927,927,0
|
|
20230711,133300,203425884,927,927,927,927,0
|
|
20230711,133200,203425884,927,927,927,927,0
|
|
20230711,133100,203425884,927,927,927,927,0
|
|
20230711,133000,203425884,927,927,927,927,4
|
|
20230711,132900,203422176,930,930,930,930,2300
|
|
20230711,132800,201283176,927,927,927,927,30
|
|
20230711,132700,201255366,927,927,927,927,810
|
|
20230711,132600,200504496,928,927,928,927,33
|
|
20230711,132500,200473895,928,928,928,928,0
|
|
20230711,132400,200473895,928,930,930,928,650
|
|
20230711,132300,199870675,931,931,931,931,300
|
|
20230711,132200,199591375,931,931,931,931,0
|
|
20230711,132100,199591375,931,931,931,931,0
|
|
20230711,132000,199591375,931,931,931,931,0
|
|
20230711,131900,199591375,931,931,931,931,0
|
|
20230711,131800,199591375,931,931,931,931,0
|
|
20230711,131700,199591375,931,931,931,931,0
|
|
20230711,131600,199591375,931,931,931,931,0
|
|
20230711,131500,199591375,931,929,931,928,4
|
|
20230711,131400,199587656,932,932,932,932,0
|
|
20230711,131300,199587656,932,932,932,932,0
|
|
20230711,131200,199587656,932,932,932,932,0
|
|
20230711,131100,199587656,932,931,932,931,2
|
|
20230711,131000,199585793,928,928,928,928,0
|
|
20230711,130900,199585793,928,927,928,927,1493
|
|
20230711,130800,198201682,931,931,931,931,50
|
|
20230711,130700,198155132,931,926,931,926,3
|
|
20230711,130600,198152349,932,932,932,932,0
|
|
20230711,130500,198152349,932,932,932,932,0
|
|
20230711,130400,198152349,932,932,932,932,0
|
|
20230711,130300,198152349,932,932,932,932,999
|
|
20230711,130200,197221281,932,932,932,932,0
|
|
20230711,130100,197221281,932,932,932,932,0
|
|
20230711,130000,197221281,932,932,932,932,0
|
|
20230711,125900,197221281,932,932,932,932,0
|
|
20230711,125800,197221281,932,932,932,932,0
|
|
20230711,125700,197221281,932,932,932,932,0
|
|
20230711,125600,197221281,932,932,932,932,1
|
|
20230711,125500,197220349,926,926,926,926,0
|
|
20230711,125400,197220349,926,926,926,926,1
|
|
20230711,125300,197219423,932,932,932,932,1
|
|
20230711,125200,197218491,931,930,931,930,5000
|
|
20230711,125100,192563499,931,931,931,931,0
|
|
20230711,125000,192563499,931,931,931,931,7
|
|
20230711,124900,192556982,931,931,931,931,0
|
|
20230711,124800,192556982,931,931,931,931,0
|
|
20230711,124700,192556982,931,931,931,931,0
|
|
20230711,124600,192556982,931,931,931,931,0
|
|
20230711,124500,192556982,931,931,931,931,8
|
|
20230711,124400,192549534,931,931,931,931,0
|
|
20230711,124300,192549534,931,931,931,931,0
|
|
20230711,124200,192549534,931,931,931,931,0
|
|
20230711,124100,192549534,931,931,931,931,1
|
|
20230711,124000,192548603,924,931,931,924,5
|
|
20230711,123900,192543955,931,931,931,931,1
|
|
20230711,123800,192543024,924,924,924,924,0
|
|
20230711,123700,192543024,924,924,924,924,0
|
|
20230711,123600,192543024,924,930,930,924,29
|
|
20230711,123500,192516096,930,930,930,930,0
|
|
20230711,123400,192516096,930,930,930,930,50
|
|
20230711,123300,192469596,930,930,930,930,1
|
|
20230711,123200,192468666,931,931,931,931,1
|
|
20230711,123100,192467735,920,931,931,920,32529
|
|
20230711,123000,162468924,936,936,936,936,1
|
|
20230711,122900,162467988,930,930,930,930,0
|
|
20230711,122800,162467988,930,930,930,930,0
|
|
20230711,122700,162467988,930,930,930,930,0
|
|
20230711,122600,162467988,930,930,930,930,0
|
|
20230711,122500,162467988,930,930,930,930,0
|
|
20230711,122400,162467988,930,930,930,930,51
|
|
20230711,122300,162420558,933,933,933,933,26
|
|
20230711,122200,162396300,930,930,930,930,435
|
|
20230711,122100,161991750,937,937,937,937,0
|
|
20230711,122000,161991750,937,937,937,937,1
|
|
20230711,121900,161990813,929,929,929,929,3
|
|
20230711,121800,161988026,929,929,929,929,1
|
|
20230711,121700,161987097,937,936,937,936,220
|
|
20230711,121600,161781005,936,936,936,936,0
|
|
20230711,121500,161781005,936,936,936,936,0
|
|
20230711,121400,161781005,936,936,936,936,0
|
|
20230711,121300,161781005,936,936,936,936,0
|
|
20230711,121200,161781005,936,936,936,936,0
|
|
20230711,121100,161781005,936,936,936,936,0
|
|
20230711,121000,161781005,936,936,936,936,0
|
|
20230711,120900,161781005,936,936,936,936,10
|
|
20230711,120800,161771645,936,931,936,931,10010
|
|
20230711,120700,152405410,930,930,930,930,0
|
|
20230711,120600,152405410,930,930,930,930,0
|
|
20230711,120500,152405410,930,930,930,930,0
|
|
20230711,120400,152405410,930,930,930,930,0
|
|
20230711,120300,152405410,930,930,930,930,32
|
|
20230711,120200,152375650,931,931,931,931,0
|
|
20230711,120100,152375650,931,931,931,931,0
|
|
20230711,120000,152375650,931,931,931,931,5
|
|
20230711,115900,152370995,931,931,931,931,0
|
|
20230711,115800,152370995,931,931,931,931,0
|
|
20230711,115700,152370995,931,931,931,931,0
|
|
20230711,115600,152370995,931,931,931,931,0
|
|
20230711,115500,152370995,931,931,931,931,0
|
|
20230711,115400,152370995,931,931,931,931,0
|
|
20230711,115300,152370995,931,931,931,931,0
|
|
20230711,115200,152370995,931,931,931,931,0
|
|
20230711,115100,152370995,931,930,931,930,1000
|
|
20230711,115000,151440530,930,930,930,930,0
|
|
20230711,114900,151440530,930,930,930,930,0
|
|
20230711,114800,151440530,930,930,930,930,10
|
|
20230711,114700,151431230,930,930,930,930,0
|
|
20230711,114600,151431230,930,930,930,930,0
|
|
20230711,114500,151431230,930,930,930,930,0
|
|
20230711,114400,151431230,930,930,930,930,0
|
|
20230711,114300,151431230,930,930,930,930,0
|
|
20230711,114200,151431230,930,930,930,930,0
|
|
20230711,114100,151431230,930,930,930,930,1
|
|
20230711,114000,151430300,929,929,929,929,385
|
|
20230711,113900,151072635,930,931,931,930,32672
|
|
20230711,113800,120684539,931,931,931,931,0
|
|
20230711,113700,120684539,931,931,931,931,1
|
|
20230711,113600,120683608,930,930,930,930,0
|
|
20230711,113500,120683608,930,930,930,930,0
|
|
20230711,113400,120683608,930,930,930,930,0
|
|
20230711,113300,120683608,930,930,930,930,0
|
|
20230711,113200,120683608,930,930,930,930,0
|
|
20230711,113100,120683608,930,925,930,925,9683
|
|
20230711,113000,111701296,923,923,923,923,0
|
|
20230711,112900,111701296,923,923,923,923,965
|
|
20230711,112800,110810601,923,923,923,923,410
|
|
20230711,112700,110432171,923,923,923,923,0
|
|
20230711,112600,110432171,923,923,923,923,1
|
|
20230711,112500,110431248,920,922,922,920,20000
|
|
20230711,112400,92022348,931,929,931,921,17547
|
|
20230711,112300,75818431,921,932,932,921,30010
|
|
20230711,112200,47979540,930,938,938,930,20000
|
|
20230711,112100,29347438,942,942,942,942,0
|
|
20230711,112000,29347438,942,942,942,942,0
|
|
20230711,111900,29347438,942,942,942,942,0
|
|
20230711,111800,29347438,942,942,942,942,1
|
|
20230711,111700,29346496,942,942,942,942,0
|
|
20230711,111600,29346496,942,942,942,942,0
|
|
20230711,111500,29346496,942,942,942,942,2
|
|
20230711,111400,29344612,943,943,943,943,0
|
|
20230711,111300,29344612,943,943,943,943,0
|
|
20230711,111200,29344612,943,943,943,943,0
|
|
20230711,111100,29344612,943,943,943,943,0
|
|
20230711,111000,29344612,943,943,943,943,0
|
|
20230711,110900,29344612,943,943,943,943,0
|
|
20230711,110800,29344612,943,943,943,943,0
|
|
20230711,110700,29344612,943,943,943,943,0
|
|
20230711,110600,29344612,943,943,943,943,0
|
|
20230711,110500,29344612,943,943,943,943,0
|
|
20230711,110400,29344612,943,943,943,943,0
|
|
20230711,110300,29344612,943,943,943,943,0
|
|
20230711,110200,29344612,943,943,943,943,0
|
|
20230711,110100,29344612,943,943,943,943,0
|
|
20230711,110000,29344612,943,942,943,935,898
|
|
20230711,105900,28498709,942,942,942,942,0
|
|
20230711,105800,28498709,942,942,942,942,0
|
|
20230711,105700,28498709,942,942,942,942,0
|
|
20230711,105600,28498709,942,942,942,942,0
|
|
20230711,105500,28498709,942,942,942,942,0
|
|
20230711,105400,28498709,942,942,942,942,0
|
|
20230711,105300,28498709,942,942,942,942,0
|
|
20230711,105200,28498709,942,942,942,942,0
|
|
20230711,105100,28498709,942,942,942,942,0
|
|
20230711,105000,28498709,942,942,942,942,0
|
|
20230711,104900,28498709,942,942,942,942,0
|
|
20230711,104800,28498709,942,942,942,942,0
|
|
20230711,104700,28498709,942,942,942,942,0
|
|
20230711,104600,28498709,942,942,942,942,0
|
|
20230711,104500,28498709,942,942,942,942,0
|
|
20230711,104400,28498709,942,942,942,942,1
|
|
20230711,104300,28497767,935,935,935,935,1
|
|
20230711,104200,28496832,935,935,935,935,0
|
|
20230711,104100,28496832,935,935,935,935,34
|
|
20230711,104000,28465042,942,942,942,942,0
|
|
20230711,103900,28465042,942,941,942,941,2
|
|
20230711,103800,28463159,942,942,942,942,0
|
|
20230711,103700,28463159,942,942,942,942,1
|
|
20230711,103600,28462217,943,943,943,943,0
|
|
20230711,103500,28462217,943,943,943,943,0
|
|
20230711,103400,28462217,943,943,943,943,0
|
|
20230711,103300,28462217,943,943,943,943,0
|
|
20230711,103200,28462217,943,943,943,943,0
|
|
20230711,103100,28462217,943,943,943,943,0
|
|
20230711,103000,28462217,943,943,943,943,0
|
|
20230711,102900,28462217,943,943,943,943,0
|
|
20230711,102800,28462217,943,943,943,943,1
|
|
20230711,102700,28461274,942,939,942,939,5714
|
|
20230711,102600,23081944,940,940,940,940,0
|
|
20230711,102500,23081944,940,940,940,940,5000
|
|
20230711,102400,18381944,941,941,941,941,0
|
|
20230711,102300,18381944,941,941,941,941,0
|
|
20230711,102200,18381944,941,941,941,941,0
|
|
20230711,102100,18381944,941,941,941,941,1
|
|
20230711,102000,18381003,940,940,940,940,0
|
|
20230711,101900,18381003,940,939,940,939,567
|
|
20230711,101800,17848233,940,940,940,940,0
|
|
20230711,101700,17848233,940,940,940,940,0
|
|
20230711,101600,17848233,940,940,940,940,0
|
|
20230711,101500,17848233,940,940,940,940,0
|
|
20230711,101400,17848233,940,940,940,940,0
|
|
20230711,101300,17848233,940,940,940,940,0
|
|
20230711,101200,17848233,940,937,940,937,7582
|
|
20230711,101100,10729485,935,935,935,935,0
|
|
20230711,101000,10729485,935,935,935,935,0
|
|
20230711,100900,10729485,935,935,935,935,0
|
|
20230711,100800,10729485,935,935,935,935,258
|
|
20230711,100700,10488255,936,936,936,936,0
|
|
20230711,100600,10488255,936,936,936,936,0
|
|
20230711,100500,10488255,936,936,936,936,0
|
|
20230711,100400,10488255,936,936,936,936,0
|
|
20230711,100300,10488255,936,936,936,936,0
|
|
20230711,100200,10488255,936,936,936,936,0
|
|
20230711,100100,10488255,936,936,936,936,1261
|
|
20230711,100000,9307959,936,936,936,936,0
|
|
20230711,095900,9307959,936,936,936,936,0
|
|
20230711,095800,9307959,936,936,936,936,0
|
|
20230711,095700,9307959,936,936,936,936,0
|
|
20230711,095600,9307959,936,936,936,936,0
|
|
20230711,095500,9307959,936,936,936,936,50
|
|
20230711,095400,9261159,936,936,936,936,2
|
|
20230711,095300,9259287,935,935,935,935,0
|
|
20230711,095200,9259287,935,936,940,935,1002
|
|
20230711,095100,8322401,940,940,940,940,0
|
|
20230711,095000,8322401,940,940,940,940,0
|
|
20230711,094900,8322401,940,940,940,940,0
|
|
20230711,094800,8322401,940,940,940,940,0
|
|
20230711,094700,8322401,940,940,940,940,0
|
|
20230711,094600,8322401,940,940,940,940,0
|
|
20230711,094500,8322401,940,940,940,940,0
|
|
20230711,094400,8322401,940,940,940,940,0
|
|
20230711,094300,8322401,940,940,940,940,0
|
|
20230711,094200,8322401,940,940,940,940,0
|
|
20230711,094100,8322401,940,940,940,940,0
|
|
20230711,094000,8322401,940,940,940,940,0
|
|
20230711,093900,8322401,940,940,940,940,0
|
|
20230711,093800,8322401,940,935,940,935,11
|
|
20230711,093700,8312111,941,941,941,941,1
|
|
20230711,093600,8311170,941,941,941,941,0
|
|
20230711,093500,8311170,941,941,941,941,0
|
|
20230711,093400,8311170,941,938,941,938,6
|
|
20230711,093300,8305533,938,936,938,936,5
|
|
20230711,093200,8300849,935,935,935,935,1
|
|
20230711,093100,8299914,933,933,933,933,0
|
|
20230711,093000,8299914,933,931,933,930,3789
|
|
20230711,092900,4766525,931,932,932,931,4037
|
|
20230711,092800,1004178,932,932,932,932,0
|
|
20230711,092700,1004178,932,932,932,932,0
|
|
20230711,092600,1004178,932,932,932,932,0
|
|
20230711,092500,1004178,932,932,932,932,0
|
|
20230711,092400,1004178,932,932,932,932,0
|
|
20230711,092300,1004178,932,932,932,932,0
|
|
20230711,092200,1004178,932,932,932,932,0
|
|
20230711,092100,1004178,932,932,932,932,0
|
|
20230711,092000,1004178,932,932,932,932,0
|
|
20230711,091900,1004178,932,932,932,932,0
|
|
20230711,091800,1004178,932,932,932,932,0
|
|
20230711,091700,1004178,932,932,932,932,0
|
|
20230711,091600,1004178,932,932,932,932,0
|
|
20230711,091500,1004178,932,930,932,930,165
|
|
20230711,091400,850718,933,933,933,933,0
|
|
20230711,091300,850718,933,933,933,933,0
|
|
20230711,091200,850718,933,933,933,933,1
|
|
20230711,091100,849785,927,930,930,927,900
|
|
20230711,091000,14882,933,933,933,933,0
|
|
20230711,090900,14882,933,933,933,933,0
|
|
20230711,090800,14882,933,933,933,933,0
|
|
20230711,090700,14882,933,933,933,933,0
|
|
20230711,090600,14882,933,933,933,933,0
|
|
20230711,090500,14882,933,933,933,933,0
|
|
20230711,090400,14882,933,933,933,933,0
|
|
20230711,090300,14882,933,925,933,925,3
|
|
20230711,090200,12091,933,933,933,933,1
|
|
20230711,090100,11158,925,930,933,925,12
|
|
20230711,090000,0,933,933,933,933,0
|