605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190200,343270220,955,955,955,955,9198
|
|
20230713,190100,343270220,955,955,955,955,0
|
|
20230713,190000,343270220,955,955,955,955,0
|
|
20230713,185900,343270220,955,955,955,955,0
|
|
20230713,185800,343270220,955,955,955,955,0
|
|
20230713,185700,343270220,955,955,955,955,0
|
|
20230713,185600,343270220,955,955,955,955,0
|
|
20230713,185500,343270220,955,955,955,955,0
|
|
20230713,185400,343270220,955,955,955,955,0
|
|
20230713,185300,343270220,955,955,955,955,0
|
|
20230713,185200,343270220,955,955,955,955,0
|
|
20230713,185100,343270220,955,955,955,955,0
|
|
20230713,185000,343270220,955,955,955,955,0
|
|
20230713,184900,343270220,955,955,955,955,0
|
|
20230713,184800,343270220,955,955,955,955,0
|
|
20230713,184700,343270220,955,955,955,955,0
|
|
20230713,184600,343270220,955,955,955,955,0
|
|
20230713,184500,343270220,955,955,955,955,0
|
|
20230713,184400,343270220,955,955,955,955,0
|
|
20230713,184300,343270220,955,955,955,955,0
|
|
20230713,184200,343270220,955,955,955,955,0
|
|
20230713,184100,343270220,955,955,955,955,0
|
|
20230713,184000,343270220,955,955,955,955,0
|
|
20230713,183900,343270220,955,955,955,955,0
|
|
20230713,183800,343270220,955,955,955,955,0
|
|
20230713,183700,343270220,955,955,955,955,0
|
|
20230713,183600,343270220,955,955,955,955,0
|
|
20230713,183500,343270220,955,955,955,955,0
|
|
20230713,183400,343270220,955,955,955,955,0
|
|
20230713,183300,343270220,955,955,955,955,0
|
|
20230713,183200,343270220,955,955,955,955,9198
|
|
20230713,183100,343270220,955,955,955,955,0
|
|
20230713,183000,343270220,955,955,955,955,0
|
|
20230713,182900,343270220,955,955,955,955,0
|
|
20230713,182800,343270220,955,955,955,955,0
|
|
20230713,182700,343270220,955,955,955,955,0
|
|
20230713,182600,343270220,955,955,955,955,0
|
|
20230713,182500,343270220,955,955,955,955,0
|
|
20230713,182400,343270220,955,955,955,955,0
|
|
20230713,182300,343270220,955,955,955,955,0
|
|
20230713,182200,343270220,955,955,955,955,0
|
|
20230713,182100,343270220,955,955,955,955,0
|
|
20230713,182000,343270220,955,955,955,955,0
|
|
20230713,181900,343270220,955,955,955,955,0
|
|
20230713,181800,343270220,955,955,955,955,0
|
|
20230713,181700,343270220,955,955,955,955,0
|
|
20230713,181600,343270220,955,955,955,955,0
|
|
20230713,181500,343270220,955,955,955,955,0
|
|
20230713,181400,343270220,955,955,955,955,0
|
|
20230713,181300,343270220,955,955,955,955,0
|
|
20230713,181200,343270220,955,955,955,955,0
|
|
20230713,181100,343270220,955,955,955,955,0
|
|
20230713,181000,343270220,955,955,955,955,0
|
|
20230713,180900,343270220,955,955,955,955,0
|
|
20230713,180800,343270220,955,955,955,955,0
|
|
20230713,180700,343270220,955,955,955,955,0
|
|
20230713,180600,343270220,955,955,955,955,0
|
|
20230713,180500,343270220,955,955,955,955,0
|
|
20230713,180400,343270220,955,955,955,955,0
|
|
20230713,180300,343270220,955,955,955,955,0
|
|
20230713,180200,343270220,955,955,955,955,9198
|
|
20230713,180100,343270220,955,955,955,955,0
|
|
20230713,180000,343270220,955,955,955,955,0
|
|
20230713,175900,343270220,955,955,955,955,0
|
|
20230713,175800,343270220,955,955,955,955,0
|
|
20230713,175700,343270220,955,955,955,955,0
|
|
20230713,175600,343270220,955,955,955,955,0
|
|
20230713,175500,343270220,955,955,955,955,0
|
|
20230713,175400,343270220,955,955,955,955,0
|
|
20230713,175300,343270220,955,955,955,955,0
|
|
20230713,175200,343270220,955,955,955,955,0
|
|
20230713,175100,343270220,955,955,955,955,0
|
|
20230713,175000,343270220,955,955,955,955,0
|
|
20230713,174900,343270220,955,955,955,955,0
|
|
20230713,174800,343270220,955,955,955,955,0
|
|
20230713,174700,343270220,955,955,955,955,0
|
|
20230713,174600,343270220,955,955,955,955,0
|
|
20230713,174500,343270220,955,955,955,955,0
|
|
20230713,174400,343270220,955,955,955,955,0
|
|
20230713,174300,343270220,955,955,955,955,0
|
|
20230713,174200,343270220,955,955,955,955,0
|
|
20230713,174100,343270220,955,955,955,955,0
|
|
20230713,174000,343270220,955,955,955,955,0
|
|
20230713,173900,343270220,955,955,955,955,0
|
|
20230713,173800,343270220,955,955,955,955,0
|
|
20230713,173700,343270220,955,955,955,955,0
|
|
20230713,173600,343270220,955,955,955,955,0
|
|
20230713,173500,343270220,955,955,955,955,0
|
|
20230713,173400,343270220,955,955,955,955,0
|
|
20230713,173300,343270220,955,955,955,955,0
|
|
20230713,173200,343270220,955,955,955,955,9198
|
|
20230713,173100,343270220,955,955,955,955,0
|
|
20230713,173000,343270220,955,955,955,955,0
|
|
20230713,172900,343270220,955,955,955,955,0
|
|
20230713,172800,343270220,955,955,955,955,0
|
|
20230713,172700,343270220,955,955,955,955,0
|
|
20230713,172600,343270220,955,955,955,955,0
|
|
20230713,172500,343270220,955,955,955,955,0
|
|
20230713,172400,343270220,955,955,955,955,0
|
|
20230713,172300,343270220,955,955,955,955,0
|
|
20230713,172200,343270220,955,955,955,955,0
|
|
20230713,172100,343270220,955,955,955,955,0
|
|
20230713,172000,343270220,955,955,955,955,0
|
|
20230713,171900,343270220,955,955,955,955,0
|
|
20230713,171800,343270220,955,955,955,955,0
|
|
20230713,171700,343270220,955,955,955,955,0
|
|
20230713,171600,343270220,955,955,955,955,0
|
|
20230713,171500,343270220,955,955,955,955,0
|
|
20230713,171400,343270220,955,955,955,955,0
|
|
20230713,171300,343270220,955,955,955,955,0
|
|
20230713,171200,343270220,955,955,955,955,0
|
|
20230713,171100,343270220,955,955,955,955,0
|
|
20230713,171000,343270220,955,955,955,955,0
|
|
20230713,170900,343270220,955,955,955,955,0
|
|
20230713,170800,343270220,955,955,955,955,0
|
|
20230713,170700,343270220,955,955,955,955,0
|
|
20230713,170600,343270220,955,955,955,955,0
|
|
20230713,170500,343270220,955,955,955,955,0
|
|
20230713,170400,343270220,955,955,955,955,0
|
|
20230713,170300,343270220,955,955,955,955,0
|
|
20230713,170200,343270220,955,955,955,955,9198
|
|
20230713,170100,343270220,955,955,955,955,0
|
|
20230713,170000,343270220,955,955,955,955,0
|
|
20230713,165900,343270220,955,955,955,955,0
|
|
20230713,165800,343270220,955,955,955,955,0
|
|
20230713,165700,343270220,955,955,955,955,0
|
|
20230713,165600,343270220,955,955,955,955,0
|
|
20230713,165500,343270220,955,955,955,955,0
|
|
20230713,165400,343270220,955,955,955,955,0
|
|
20230713,165300,343270220,955,955,955,955,0
|
|
20230713,165200,343270220,955,955,955,955,0
|
|
20230713,165100,343270220,955,955,955,955,0
|
|
20230713,165000,343270220,955,955,955,955,0
|
|
20230713,164900,343270220,955,955,955,955,0
|
|
20230713,164800,343270220,955,955,955,955,0
|
|
20230713,164700,343270220,955,955,955,955,0
|
|
20230713,164600,343270220,955,955,955,955,0
|
|
20230713,164500,343270220,955,955,955,955,0
|
|
20230713,164400,343270220,955,955,955,955,0
|
|
20230713,164300,343270220,955,955,955,955,0
|
|
20230713,164200,343270220,955,955,955,955,0
|
|
20230713,164100,343270220,955,955,955,955,0
|
|
20230713,164000,343270220,955,955,955,955,0
|
|
20230713,163900,343270220,955,955,955,955,0
|
|
20230713,163800,343270220,955,955,955,955,0
|
|
20230713,163700,343270220,955,955,955,955,0
|
|
20230713,163600,343270220,955,955,955,955,0
|
|
20230713,163500,343270220,955,955,955,955,0
|
|
20230713,163400,343270220,955,955,955,955,0
|
|
20230713,163300,343270220,955,955,955,955,0
|
|
20230713,163200,343270220,955,955,955,955,9198
|
|
20230713,163100,343270220,955,955,955,955,0
|
|
20230713,163000,343270220,955,955,955,955,0
|
|
20230713,162900,343270220,955,955,955,955,0
|
|
20230713,162800,343270220,955,955,955,955,0
|
|
20230713,162700,343270220,955,955,955,955,0
|
|
20230713,162600,343270220,955,955,955,955,0
|
|
20230713,162500,343270220,955,955,955,955,0
|
|
20230713,162400,343270220,955,955,955,955,0
|
|
20230713,162300,343270220,955,955,955,955,0
|
|
20230713,162200,343270220,955,955,955,955,0
|
|
20230713,162100,343270220,955,955,955,955,0
|
|
20230713,162000,343270220,955,955,955,955,0
|
|
20230713,161900,343270220,955,955,955,955,0
|
|
20230713,161800,343270220,955,955,955,955,0
|
|
20230713,161700,343270220,955,955,955,955,0
|
|
20230713,161600,343270220,955,955,955,955,0
|
|
20230713,161500,343270220,955,955,955,955,0
|
|
20230713,161400,343270220,955,955,955,955,0
|
|
20230713,161300,343270220,955,955,955,955,0
|
|
20230713,161200,343270220,955,955,955,955,0
|
|
20230713,161100,343270220,955,955,955,955,0
|
|
20230713,161000,343270220,955,955,955,955,0
|
|
20230713,160900,343270220,955,955,955,955,0
|
|
20230713,160800,343270220,955,955,955,955,0
|
|
20230713,160700,343270220,955,955,955,955,0
|
|
20230713,160600,343270220,955,955,955,955,0
|
|
20230713,160500,343270220,955,955,955,955,0
|
|
20230713,160400,343270220,955,955,955,955,0
|
|
20230713,160300,343270220,955,955,955,955,0
|
|
20230713,160200,343270220,955,955,955,955,9198
|
|
20230713,160100,343270220,955,955,955,955,0
|
|
20230713,160000,343270220,955,955,955,955,0
|
|
20230713,155900,343270220,955,955,955,955,0
|
|
20230713,155800,343270220,955,955,955,955,0
|
|
20230713,155700,343270220,955,955,955,955,0
|
|
20230713,155600,343270220,955,955,955,955,0
|
|
20230713,155500,343270220,955,955,955,955,0
|
|
20230713,155400,343270220,955,955,955,955,0
|
|
20230713,155300,343270220,955,955,955,955,0
|
|
20230713,155200,343270220,955,955,955,955,0
|
|
20230713,155100,343270220,955,955,955,955,0
|
|
20230713,155000,343270220,955,955,955,955,0
|
|
20230713,154900,343270220,955,955,955,955,0
|
|
20230713,154800,343270220,955,955,955,955,0
|
|
20230713,154700,343270220,955,955,955,955,0
|
|
20230713,154600,343270220,955,955,955,955,0
|
|
20230713,154500,343270220,955,955,955,955,0
|
|
20230713,154400,343270220,955,955,955,955,0
|
|
20230713,154300,343270220,955,955,955,955,0
|
|
20230713,154200,343270220,955,955,955,955,0
|
|
20230713,154100,343270220,955,955,955,955,0
|
|
20230713,154000,343270220,955,955,955,955,0
|
|
20230713,153900,343270220,955,955,955,955,0
|
|
20230713,153800,343270220,955,955,955,955,0
|
|
20230713,153700,343270220,955,955,955,955,0
|
|
20230713,153600,343270220,955,955,955,955,0
|
|
20230713,153500,343270220,955,955,955,955,0
|
|
20230713,153400,343270220,955,955,955,955,0
|
|
20230713,153300,343270220,955,955,955,955,0
|
|
20230713,153200,343270220,955,955,955,955,9198
|
|
20230713,153100,343270220,955,955,955,955,0
|
|
20230713,153000,343270220,955,955,955,955,9198
|
|
20230713,152900,334486130,963,963,963,963,0
|
|
20230713,152800,334486130,963,963,963,963,0
|
|
20230713,152700,334486130,963,963,963,963,0
|
|
20230713,152600,334486130,963,963,963,963,0
|
|
20230713,152500,334486130,963,963,963,963,0
|
|
20230713,152400,334486130,963,963,963,963,0
|
|
20230713,152300,334486130,963,963,963,963,0
|
|
20230713,152200,334486130,963,963,963,963,0
|
|
20230713,152100,334486130,963,963,963,963,0
|
|
20230713,152000,334486130,963,963,963,963,0
|
|
20230713,151900,334486130,963,963,963,963,0
|
|
20230713,151800,334486130,963,962,963,962,5
|
|
20230713,151700,334481319,963,961,963,961,1522
|
|
20230713,151600,333015647,961,958,961,958,3642
|
|
20230713,151500,329520849,958,958,958,958,0
|
|
20230713,151400,329520849,958,958,958,958,4680
|
|
20230713,151300,325037409,958,956,958,956,8845
|
|
20230713,151200,316576611,955,955,955,955,50
|
|
20230713,151100,316528861,956,956,956,956,0
|
|
20230713,151000,316528861,956,956,956,956,0
|
|
20230713,150900,316528861,956,956,956,956,0
|
|
20230713,150800,316528861,956,956,956,956,1
|
|
20230713,150700,316527905,954,954,954,954,0
|
|
20230713,150600,316527905,954,954,954,954,202
|
|
20230713,150500,316335197,957,957,957,957,0
|
|
20230713,150400,316335197,957,955,957,955,1001
|
|
20230713,150300,315379240,957,957,957,957,0
|
|
20230713,150200,315379240,957,957,957,957,0
|
|
20230713,150100,315379240,957,957,957,957,0
|
|
20230713,150000,315379240,957,957,957,957,0
|
|
20230713,145900,315379240,957,957,957,957,0
|
|
20230713,145800,315379240,957,957,957,957,1
|
|
20230713,145700,315378283,957,957,957,957,0
|
|
20230713,145600,315378283,957,957,957,957,0
|
|
20230713,145500,315378283,957,957,957,957,0
|
|
20230713,145400,315378283,957,957,957,957,1
|
|
20230713,145300,315377326,953,953,953,953,210
|
|
20230713,145200,315177196,954,954,954,954,0
|
|
20230713,145100,315177196,954,955,957,954,1201
|
|
20230713,145000,314029842,957,957,957,957,0
|
|
20230713,144900,314029842,957,957,957,957,0
|
|
20230713,144800,314029842,957,957,957,957,1
|
|
20230713,144700,314028885,957,954,957,954,101
|
|
20230713,144600,313932528,953,953,953,953,9
|
|
20230713,144500,313923951,957,957,957,957,1
|
|
20230713,144400,313922994,953,954,954,953,7
|
|
20230713,144300,313916320,957,957,957,957,0
|
|
20230713,144200,313916320,957,957,957,957,50
|
|
20230713,144100,313868470,957,957,957,957,0
|
|
20230713,144000,313868470,957,957,957,957,0
|
|
20230713,143900,313868470,957,957,957,957,0
|
|
20230713,143800,313868470,957,957,957,957,1
|
|
20230713,143700,313867513,953,954,954,953,210
|
|
20230713,143600,313667366,957,957,957,957,0
|
|
20230713,143500,313667366,957,957,957,957,0
|
|
20230713,143400,313667366,957,957,957,957,0
|
|
20230713,143300,313667366,957,954,957,953,5001
|
|
20230713,143200,308901359,958,958,958,958,0
|
|
20230713,143100,308901359,958,958,958,958,0
|
|
20230713,143000,308901359,958,958,958,958,0
|
|
20230713,142900,308901359,958,954,958,953,6334
|
|
20230713,142800,302860052,959,959,959,959,0
|
|
20230713,142700,302860052,959,959,959,959,1
|
|
20230713,142600,302859093,960,960,960,960,0
|
|
20230713,142500,302859093,960,960,960,960,0
|
|
20230713,142400,302859093,960,960,960,960,0
|
|
20230713,142300,302859093,960,960,960,960,0
|
|
20230713,142200,302859093,960,960,960,960,0
|
|
20230713,142100,302859093,960,960,960,960,0
|
|
20230713,142000,302859093,960,960,960,960,3
|
|
20230713,141900,302856213,960,960,960,960,0
|
|
20230713,141800,302856213,960,960,960,960,0
|
|
20230713,141700,302856213,960,960,960,960,1
|
|
20230713,141600,302855253,960,960,960,960,0
|
|
20230713,141500,302855253,960,960,960,960,10
|
|
20230713,141400,302845653,960,960,960,960,0
|
|
20230713,141300,302845653,960,954,960,954,71
|
|
20230713,141200,302777913,960,960,960,960,0
|
|
20230713,141100,302777913,960,959,960,959,2
|
|
20230713,141000,302775994,959,959,959,959,0
|
|
20230713,140900,302775994,959,959,959,959,0
|
|
20230713,140800,302775994,959,959,959,959,210
|
|
20230713,140700,302574604,959,959,959,959,1
|
|
20230713,140600,302573645,961,961,961,961,0
|
|
20230713,140500,302573645,961,959,961,959,5
|
|
20230713,140400,302568846,958,958,958,958,50
|
|
20230713,140300,302520946,958,958,958,958,935
|
|
20230713,140200,301625216,958,953,958,953,2249
|
|
20230713,140100,299481866,957,957,957,957,1
|
|
20230713,140000,299480909,951,951,951,951,2
|
|
20230713,135900,299479007,957,957,957,957,0
|
|
20230713,135800,299479007,957,957,957,957,0
|
|
20230713,135700,299479007,957,957,957,957,1
|
|
20230713,135600,299478050,951,954,954,951,2335
|
|
20230713,135500,297251402,957,957,957,957,0
|
|
20230713,135400,297251402,957,957,957,957,1
|
|
20230713,135300,297250445,957,957,957,957,0
|
|
20230713,135200,297250445,957,957,957,957,0
|
|
20230713,135100,297250445,957,957,957,957,1
|
|
20230713,135000,297249488,956,956,956,956,0
|
|
20230713,134900,297249488,956,956,956,956,700
|
|
20230713,134800,296580288,956,955,956,954,3993
|
|
20230713,134700,292769966,955,955,955,955,2
|
|
20230713,134600,292768056,955,955,955,955,1
|
|
20230713,134500,292767101,955,956,956,955,2339
|
|
20230713,134400,290532144,957,957,957,957,17
|
|
20230713,134300,290515875,957,957,957,957,0
|
|
20230713,134200,290515875,957,956,957,956,7715
|
|
20230713,134100,283133620,956,956,956,956,0
|
|
20230713,134000,283133620,956,956,956,956,71
|
|
20230713,133900,283065744,955,955,955,955,429
|
|
20230713,133800,282656049,955,955,955,955,0
|
|
20230713,133700,282656049,955,954,955,954,100
|
|
20230713,133600,282560639,954,954,954,954,51
|
|
20230713,133500,282511985,954,951,954,951,69
|
|
20230713,133400,282446363,951,952,952,951,464
|
|
20230713,133300,282005039,954,953,954,953,118
|
|
20230713,133200,281892535,954,954,954,954,183
|
|
20230713,133100,281717953,954,951,954,950,28337
|
|
20230713,133000,254782455,950,964,964,950,82076
|
|
20230713,132900,176542928,966,966,966,966,0
|
|
20230713,132800,176542928,966,966,966,966,0
|
|
20230713,132700,176542928,966,966,966,966,0
|
|
20230713,132600,176542928,966,966,966,966,0
|
|
20230713,132500,176542928,966,966,966,966,0
|
|
20230713,132400,176542928,966,966,966,966,0
|
|
20230713,132300,176542928,966,966,966,966,0
|
|
20230713,132200,176542928,966,966,966,966,2000
|
|
20230713,132100,174610928,966,966,966,966,0
|
|
20230713,132000,174610928,966,966,966,966,0
|
|
20230713,131900,174610928,966,966,966,966,0
|
|
20230713,131800,174610928,966,966,966,966,0
|
|
20230713,131700,174610928,966,966,966,966,0
|
|
20230713,131600,174610928,966,964,966,964,2
|
|
20230713,131500,174608998,966,962,966,962,3
|
|
20230713,131400,174606104,969,969,969,969,0
|
|
20230713,131300,174606104,969,969,969,969,0
|
|
20230713,131200,174606104,969,964,969,959,14138
|
|
20230713,131100,161019797,970,970,970,970,0
|
|
20230713,131000,161019797,970,970,970,970,100
|
|
20230713,130900,160922797,970,970,970,970,0
|
|
20230713,130800,160922797,970,970,970,970,0
|
|
20230713,130700,160922797,970,970,970,970,1
|
|
20230713,130600,160921827,965,965,965,965,1000
|
|
20230713,130500,159956827,970,970,970,970,0
|
|
20230713,130400,159956827,970,970,970,970,0
|
|
20230713,130300,159956827,970,970,970,970,30
|
|
20230713,130200,159927727,971,971,971,971,0
|
|
20230713,130100,159927727,971,971,971,971,1
|
|
20230713,130000,159926756,964,971,971,964,2152
|
|
20230713,125900,157851608,965,966,966,965,2000
|
|
20230713,125800,155921058,971,971,971,971,1002
|
|
20230713,125700,154948116,971,971,971,971,0
|
|
20230713,125600,154948116,971,971,971,971,0
|
|
20230713,125500,154948116,971,969,971,969,15000
|
|
20230713,125400,140396967,969,969,969,969,0
|
|
20230713,125300,140396967,969,969,969,969,0
|
|
20230713,125200,140396967,969,969,969,969,0
|
|
20230713,125100,140396967,969,969,969,969,0
|
|
20230713,125000,140396967,969,969,969,969,5
|
|
20230713,124900,140392122,969,969,969,969,0
|
|
20230713,124800,140392122,969,970,970,969,104
|
|
20230713,124700,140291285,970,970,970,970,0
|
|
20230713,124600,140291285,970,970,970,970,50
|
|
20230713,124500,140242785,970,970,970,970,0
|
|
20230713,124400,140242785,970,970,970,970,1
|
|
20230713,124300,140241815,970,970,970,970,100
|
|
20230713,124200,140144815,970,970,970,970,0
|
|
20230713,124100,140144815,970,970,970,970,1
|
|
20230713,124000,140143845,969,969,969,969,1937
|
|
20230713,123900,138266892,969,969,969,969,30
|
|
20230713,123800,138237822,969,969,969,969,2670
|
|
20230713,123700,135650592,969,969,969,969,0
|
|
20230713,123600,135650592,969,969,969,969,2015
|
|
20230713,123500,133698057,968,968,968,968,4149
|
|
20230713,123400,129681825,967,967,967,967,2937
|
|
20230713,123300,126841746,967,967,967,967,0
|
|
20230713,123200,126841746,967,967,967,967,0
|
|
20230713,123100,126841746,967,967,967,967,0
|
|
20230713,123000,126841746,967,967,967,967,2
|
|
20230713,122900,126839812,965,965,965,965,0
|
|
20230713,122800,126839812,965,965,965,965,0
|
|
20230713,122700,126839812,965,967,967,965,5291
|
|
20230713,122600,121730707,968,968,968,968,0
|
|
20230713,122500,121730707,968,968,968,968,1
|
|
20230713,122400,121729739,967,967,967,967,0
|
|
20230713,122300,121729739,967,967,967,967,1066
|
|
20230713,122200,120698917,967,967,967,967,0
|
|
20230713,122100,120698917,967,966,967,966,2515
|
|
20230713,122000,118267402,966,966,966,966,0
|
|
20230713,121900,118267402,966,966,966,966,511
|
|
20230713,121800,117773776,965,965,965,965,0
|
|
20230713,121700,117773776,965,965,965,965,0
|
|
20230713,121600,117773776,965,965,965,965,0
|
|
20230713,121500,117773776,965,965,965,965,6
|
|
20230713,121400,117767986,965,965,965,965,400
|
|
20230713,121300,117381986,965,965,965,965,0
|
|
20230713,121200,117381986,965,965,965,965,0
|
|
20230713,121100,117381986,965,965,965,965,0
|
|
20230713,121000,117381986,965,965,965,965,0
|
|
20230713,120900,117381986,965,965,965,965,280
|
|
20230713,120800,117111786,965,965,965,965,9
|
|
20230713,120700,117103101,965,965,965,965,0
|
|
20230713,120600,117103101,965,965,965,965,0
|
|
20230713,120500,117103101,965,965,965,965,0
|
|
20230713,120400,117103101,965,965,965,965,0
|
|
20230713,120300,117103101,965,965,965,965,0
|
|
20230713,120200,117103101,965,965,965,965,0
|
|
20230713,120100,117103101,965,965,965,965,0
|
|
20230713,120000,117103101,965,963,965,962,5240
|
|
20230713,115900,112059209,966,966,966,966,1
|
|
20230713,115800,112058243,965,965,965,965,8
|
|
20230713,115700,112050523,964,964,964,964,0
|
|
20230713,115600,112050523,964,964,964,964,0
|
|
20230713,115500,112050523,964,964,964,964,1
|
|
20230713,115400,112049559,965,965,965,965,0
|
|
20230713,115300,112049559,965,965,965,965,0
|
|
20230713,115200,112049559,965,965,965,965,0
|
|
20230713,115100,112049559,965,965,965,965,0
|
|
20230713,115000,112049559,965,965,965,965,0
|
|
20230713,114900,112049559,965,965,965,965,1000
|
|
20230713,114800,111084559,965,965,965,965,0
|
|
20230713,114700,111084559,965,965,965,965,1
|
|
20230713,114600,111083594,962,965,965,961,1890
|
|
20230713,114500,109266150,965,964,965,962,1202
|
|
20230713,114400,108109790,963,963,963,963,0
|
|
20230713,114300,108109790,963,963,963,963,0
|
|
20230713,114200,108109790,963,963,963,963,0
|
|
20230713,114100,108109790,963,963,963,963,45
|
|
20230713,114000,108066455,963,963,963,963,1300
|
|
20230713,113900,106814555,965,965,965,965,0
|
|
20230713,113800,106814555,965,965,965,965,1235
|
|
20230713,113700,105622780,963,963,963,963,400
|
|
20230713,113600,105237580,965,965,965,965,0
|
|
20230713,113500,105237580,965,965,965,965,0
|
|
20230713,113400,105237580,965,964,965,964,2
|
|
20230713,113300,105235651,966,966,966,966,0
|
|
20230713,113200,105235651,966,966,966,966,0
|
|
20230713,113100,105235651,966,966,966,966,0
|
|
20230713,113000,105235651,966,966,966,966,0
|
|
20230713,112900,105235651,966,966,966,966,0
|
|
20230713,112800,105235651,966,966,966,966,0
|
|
20230713,112700,105235651,966,966,966,966,0
|
|
20230713,112600,105235651,966,966,966,966,0
|
|
20230713,112500,105235651,966,966,966,966,0
|
|
20230713,112400,105235651,966,964,966,964,1984
|
|
20230713,112300,103319242,964,965,966,964,1248
|
|
20230713,112200,102114965,965,965,965,965,0
|
|
20230713,112100,102114965,965,965,965,965,0
|
|
20230713,112000,102114965,965,965,965,965,203
|
|
20230713,111900,101919070,965,965,965,965,0
|
|
20230713,111800,101919070,965,965,965,965,0
|
|
20230713,111700,101919070,965,965,965,965,398
|
|
20230713,111600,101535000,966,966,966,965,2377
|
|
20230713,111500,99239017,966,966,966,966,1
|
|
20230713,111400,99238051,964,964,964,964,1
|
|
20230713,111300,99237087,966,966,966,966,0
|
|
20230713,111200,99237087,966,966,966,966,0
|
|
20230713,111100,99237087,966,966,966,966,0
|
|
20230713,111000,99237087,966,966,966,966,0
|
|
20230713,110900,99237087,966,966,966,966,0
|
|
20230713,110800,99237087,966,966,966,966,0
|
|
20230713,110700,99237087,966,966,966,966,0
|
|
20230713,110600,99237087,966,966,966,966,0
|
|
20230713,110500,99237087,966,965,966,965,8
|
|
20230713,110400,99229366,965,965,965,965,0
|
|
20230713,110300,99229366,965,965,965,965,1
|
|
20230713,110200,99228401,963,964,964,963,1000
|
|
20230713,110100,98265400,967,965,967,965,243
|
|
20230713,110000,98030474,965,966,967,965,831
|
|
20230713,105900,97226939,967,967,967,967,0
|
|
20230713,105800,97226939,967,967,967,967,0
|
|
20230713,105700,97226939,967,967,967,967,0
|
|
20230713,105600,97226939,967,966,967,966,3
|
|
20230713,105500,97224039,963,963,963,963,0
|
|
20230713,105400,97224039,963,963,963,963,0
|
|
20230713,105300,97224039,963,963,963,963,5000
|
|
20230713,105200,92409039,964,966,966,964,1303
|
|
20230713,105100,91152887,968,968,968,968,0
|
|
20230713,105000,91152887,968,968,968,968,0
|
|
20230713,104900,91152887,968,968,968,968,0
|
|
20230713,104800,91152887,968,968,968,968,0
|
|
20230713,104700,91152887,968,968,968,968,0
|
|
20230713,104600,91152887,968,968,968,968,0
|
|
20230713,104500,91152887,968,968,968,968,0
|
|
20230713,104400,91152887,968,968,968,968,0
|
|
20230713,104300,91152887,968,968,968,968,0
|
|
20230713,104200,91152887,968,968,968,968,0
|
|
20230713,104100,91152887,968,968,968,968,0
|
|
20230713,104000,91152887,968,968,968,968,0
|
|
20230713,103900,91152887,968,968,968,968,0
|
|
20230713,103800,91152887,968,968,968,968,0
|
|
20230713,103700,91152887,968,968,968,968,0
|
|
20230713,103600,91152887,968,968,968,968,0
|
|
20230713,103500,91152887,968,968,968,968,0
|
|
20230713,103400,91152887,968,968,968,968,0
|
|
20230713,103300,91152887,968,968,968,968,1
|
|
20230713,103200,91151919,967,967,967,967,1
|
|
20230713,103100,91150952,968,968,968,968,0
|
|
20230713,103000,91150952,968,968,968,968,0
|
|
20230713,102900,91150952,968,968,968,968,0
|
|
20230713,102800,91150952,968,968,968,968,0
|
|
20230713,102700,91150952,968,968,968,968,0
|
|
20230713,102600,91150952,968,967,968,967,1000
|
|
20230713,102500,90183911,967,967,967,967,0
|
|
20230713,102400,90183911,967,967,967,967,0
|
|
20230713,102300,90183911,967,967,967,967,980
|
|
20230713,102200,89236251,967,967,967,967,0
|
|
20230713,102100,89236251,967,967,967,967,0
|
|
20230713,102000,89236251,967,967,967,967,0
|
|
20230713,101900,89236251,967,967,967,967,0
|
|
20230713,101800,89236251,967,967,967,967,0
|
|
20230713,101700,89236251,967,967,967,967,61
|
|
20230713,101600,89177264,969,969,969,969,0
|
|
20230713,101500,89177264,969,966,969,966,901
|
|
20230713,101400,88306895,966,969,969,966,669
|
|
20230713,101300,87660638,969,969,969,969,51
|
|
20230713,101200,87611219,969,969,969,969,0
|
|
20230713,101100,87611219,969,969,969,969,6
|
|
20230713,101000,87605405,969,969,969,969,0
|
|
20230713,100900,87605405,969,969,969,969,0
|
|
20230713,100800,87605405,969,969,969,969,0
|
|
20230713,100700,87605405,969,969,969,969,0
|
|
20230713,100600,87605405,969,969,969,969,1
|
|
20230713,100500,87604436,969,969,969,969,0
|
|
20230713,100400,87604436,969,969,969,969,0
|
|
20230713,100300,87604436,969,969,969,969,0
|
|
20230713,100200,87604436,969,969,969,969,0
|
|
20230713,100100,87604436,969,969,969,969,0
|
|
20230713,100000,87604436,969,968,969,968,67
|
|
20230713,095900,87539579,968,968,968,968,900
|
|
20230713,095800,86668379,969,969,969,969,1000
|
|
20230713,095700,85699379,969,969,969,969,0
|
|
20230713,095600,85699379,969,969,969,969,5000
|
|
20230713,095500,80854379,969,969,969,969,0
|
|
20230713,095400,80854379,969,970,970,969,434
|
|
20230713,095300,80433792,970,970,970,970,1771
|
|
20230713,095200,78715922,970,969,970,969,4058
|
|
20230713,095100,74782270,968,968,968,968,0
|
|
20230713,095000,74782270,968,968,968,968,1133
|
|
20230713,094900,73685526,968,966,968,966,1005
|
|
20230713,094800,72714691,966,966,966,966,1
|
|
20230713,094700,72713725,964,964,964,964,0
|
|
20230713,094600,72713725,964,964,964,964,0
|
|
20230713,094500,72713725,964,964,964,964,1
|
|
20230713,094400,72712761,966,966,966,966,0
|
|
20230713,094300,72712761,966,965,966,965,41
|
|
20230713,094200,72673195,961,961,961,961,0
|
|
20230713,094100,72673195,961,961,961,961,0
|
|
20230713,094000,72673195,961,964,964,961,2140
|
|
20230713,093900,70616330,965,965,965,965,0
|
|
20230713,093800,70616330,965,965,965,965,0
|
|
20230713,093700,70616330,965,965,965,965,0
|
|
20230713,093600,70616330,965,965,965,965,0
|
|
20230713,093500,70616330,965,966,966,962,1502
|
|
20230713,093400,69170805,965,965,965,965,1384
|
|
20230713,093300,67835245,965,963,965,963,3319
|
|
20230713,093200,64636608,962,962,962,962,3000
|
|
20230713,093100,61750608,963,963,963,963,5
|
|
20230713,093000,61745793,964,964,964,964,1
|
|
20230713,092900,61744829,961,961,961,961,1200
|
|
20230713,092800,60591629,962,962,962,962,2000
|
|
20230713,092700,58667629,962,963,963,962,3000
|
|
20230713,092600,55780621,968,968,968,968,0
|
|
20230713,092500,55780621,968,968,968,968,0
|
|
20230713,092400,55780621,968,965,968,964,10414
|
|
20230713,092300,45735876,964,964,964,964,0
|
|
20230713,092200,45735876,964,964,964,964,0
|
|
20230713,092100,45735876,964,966,966,964,3000
|
|
20230713,092000,42843076,966,967,968,966,3304
|
|
20230713,091900,39647881,967,966,967,966,1185
|
|
20230713,091800,38502044,966,966,966,966,0
|
|
20230713,091700,38502044,966,966,966,966,0
|
|
20230713,091600,38502044,966,966,966,966,1
|
|
20230713,091500,38501078,964,964,964,964,4
|
|
20230713,091400,38497222,965,965,965,965,0
|
|
20230713,091300,38497222,965,965,965,965,407
|
|
20230713,091200,38104467,966,966,966,966,1203
|
|
20230713,091100,36942369,968,968,968,968,3
|
|
20230713,091000,36939465,966,966,966,966,7
|
|
20230713,090900,36932703,968,968,968,968,18
|
|
20230713,090800,36915279,967,965,967,965,3845
|
|
20230713,090700,33204845,965,960,965,960,30020
|
|
20230713,090600,4236701,960,960,960,960,39
|
|
20230713,090500,4199261,959,961,961,959,1605
|
|
20230713,090400,2658405,961,961,961,961,7
|
|
20230713,090300,2651678,965,964,965,964,2573
|
|
20230713,090200,169837,965,965,965,964,132
|
|
20230713,090100,42459,965,965,965,965,14
|
|
20230713,090000,28949,965,965,965,964,30
|