613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191000,116295621,997,997,997,997,659
|
|
20230712,190900,116295621,997,997,997,997,0
|
|
20230712,190800,116295621,997,997,997,997,0
|
|
20230712,190700,116295621,997,997,997,997,0
|
|
20230712,190600,116295621,997,997,997,997,0
|
|
20230712,190500,116295621,997,997,997,997,0
|
|
20230712,190400,116295621,997,997,997,997,0
|
|
20230712,190300,116295621,997,997,997,997,0
|
|
20230712,190200,116295621,997,997,997,997,0
|
|
20230712,190100,116295621,997,997,997,997,0
|
|
20230712,190000,116295621,997,997,997,997,0
|
|
20230712,185900,116295621,997,997,997,997,0
|
|
20230712,185800,116295621,997,997,997,997,0
|
|
20230712,185700,116295621,997,997,997,997,0
|
|
20230712,185600,116295621,997,997,997,997,0
|
|
20230712,185500,116295621,997,997,997,997,0
|
|
20230712,185400,116295621,997,997,997,997,0
|
|
20230712,185300,116295621,997,997,997,997,0
|
|
20230712,185200,116295621,997,997,997,997,0
|
|
20230712,185100,116295621,997,997,997,997,0
|
|
20230712,185000,116295621,997,997,997,997,0
|
|
20230712,184900,116295621,997,997,997,997,0
|
|
20230712,184800,116295621,997,997,997,997,0
|
|
20230712,184700,116295621,997,997,997,997,0
|
|
20230712,184600,116295621,997,997,997,997,0
|
|
20230712,184500,116295621,997,997,997,997,0
|
|
20230712,184400,116295621,997,997,997,997,0
|
|
20230712,184300,116295621,997,997,997,997,0
|
|
20230712,184200,116295621,997,997,997,997,0
|
|
20230712,184100,116295621,997,997,997,997,0
|
|
20230712,184000,116295621,997,997,997,997,659
|
|
20230712,183900,116295621,997,997,997,997,0
|
|
20230712,183800,116295621,997,997,997,997,0
|
|
20230712,183700,116295621,997,997,997,997,0
|
|
20230712,183600,116295621,997,997,997,997,0
|
|
20230712,183500,116295621,997,997,997,997,0
|
|
20230712,183400,116295621,997,997,997,997,0
|
|
20230712,183300,116295621,997,997,997,997,0
|
|
20230712,183200,116295621,997,997,997,997,0
|
|
20230712,183100,116295621,997,997,997,997,0
|
|
20230712,183000,116295621,997,997,997,997,0
|
|
20230712,182900,116295621,997,997,997,997,0
|
|
20230712,182800,116295621,997,997,997,997,0
|
|
20230712,182700,116295621,997,997,997,997,0
|
|
20230712,182600,116295621,997,997,997,997,0
|
|
20230712,182500,116295621,997,997,997,997,0
|
|
20230712,182400,116295621,997,997,997,997,0
|
|
20230712,182300,116295621,997,997,997,997,0
|
|
20230712,182200,116295621,997,997,997,997,0
|
|
20230712,182100,116295621,997,997,997,997,0
|
|
20230712,182000,116295621,997,997,997,997,0
|
|
20230712,181900,116295621,997,997,997,997,0
|
|
20230712,181800,116295621,997,997,997,997,0
|
|
20230712,181700,116295621,997,997,997,997,0
|
|
20230712,181600,116295621,997,997,997,997,0
|
|
20230712,181500,116295621,997,997,997,997,0
|
|
20230712,181400,116295621,997,997,997,997,0
|
|
20230712,181300,116295621,997,997,997,997,0
|
|
20230712,181200,116295621,997,997,997,997,0
|
|
20230712,181100,116295621,997,997,997,997,0
|
|
20230712,181000,116295621,997,997,997,997,659
|
|
20230712,180900,116295621,997,997,997,997,0
|
|
20230712,180800,116295621,997,997,997,997,0
|
|
20230712,180700,116295621,997,997,997,997,0
|
|
20230712,180600,116295621,997,997,997,997,0
|
|
20230712,180500,116295621,997,997,997,997,0
|
|
20230712,180400,116295621,997,997,997,997,0
|
|
20230712,180300,116295621,997,997,997,997,0
|
|
20230712,180200,116295621,997,997,997,997,0
|
|
20230712,180100,116295621,997,997,997,997,0
|
|
20230712,180000,116295621,997,997,997,997,0
|
|
20230712,175900,116295621,997,997,997,997,0
|
|
20230712,175800,116295621,997,997,997,997,0
|
|
20230712,175700,116295621,997,997,997,997,0
|
|
20230712,175600,116295621,997,997,997,997,0
|
|
20230712,175500,116295621,997,997,997,997,0
|
|
20230712,175400,116295621,997,997,997,997,0
|
|
20230712,175300,116295621,997,997,997,997,0
|
|
20230712,175200,116295621,997,997,997,997,0
|
|
20230712,175100,116295621,997,997,997,997,0
|
|
20230712,175000,116295621,997,997,997,997,0
|
|
20230712,174900,116295621,997,997,997,997,0
|
|
20230712,174800,116295621,997,997,997,997,0
|
|
20230712,174700,116295621,997,997,997,997,0
|
|
20230712,174600,116295621,997,997,997,997,0
|
|
20230712,174500,116295621,997,997,997,997,0
|
|
20230712,174400,116295621,997,997,997,997,0
|
|
20230712,174300,116295621,997,997,997,997,0
|
|
20230712,174200,116295621,997,997,997,997,0
|
|
20230712,174100,116295621,997,997,997,997,0
|
|
20230712,174000,116295621,997,997,997,997,659
|
|
20230712,173900,116295621,997,997,997,997,0
|
|
20230712,173800,116295621,997,997,997,997,0
|
|
20230712,173700,116295621,997,997,997,997,0
|
|
20230712,173600,116295621,997,997,997,997,0
|
|
20230712,173500,116295621,997,997,997,997,0
|
|
20230712,173400,116295621,997,997,997,997,0
|
|
20230712,173300,116295621,997,997,997,997,0
|
|
20230712,173200,116295621,997,997,997,997,0
|
|
20230712,173100,116295621,997,997,997,997,0
|
|
20230712,173000,116295621,997,997,997,997,0
|
|
20230712,172900,116295621,997,997,997,997,0
|
|
20230712,172800,116295621,997,997,997,997,0
|
|
20230712,172700,116295621,997,997,997,997,0
|
|
20230712,172600,116295621,997,997,997,997,0
|
|
20230712,172500,116295621,997,997,997,997,0
|
|
20230712,172400,116295621,997,997,997,997,0
|
|
20230712,172300,116295621,997,997,997,997,0
|
|
20230712,172200,116295621,997,997,997,997,0
|
|
20230712,172100,116295621,997,997,997,997,0
|
|
20230712,172000,116295621,997,997,997,997,0
|
|
20230712,171900,116295621,997,997,997,997,0
|
|
20230712,171800,116295621,997,997,997,997,0
|
|
20230712,171700,116295621,997,997,997,997,0
|
|
20230712,171600,116295621,997,997,997,997,0
|
|
20230712,171500,116295621,997,997,997,997,0
|
|
20230712,171400,116295621,997,997,997,997,0
|
|
20230712,171300,116295621,997,997,997,997,0
|
|
20230712,171200,116295621,997,997,997,997,0
|
|
20230712,171100,116295621,997,997,997,997,0
|
|
20230712,171000,116295621,997,997,997,997,659
|
|
20230712,170900,116295621,997,997,997,997,0
|
|
20230712,170800,116295621,997,997,997,997,0
|
|
20230712,170700,116295621,997,997,997,997,0
|
|
20230712,170600,116295621,997,997,997,997,0
|
|
20230712,170500,116295621,997,997,997,997,0
|
|
20230712,170400,116295621,997,997,997,997,0
|
|
20230712,170300,116295621,997,997,997,997,0
|
|
20230712,170200,116295621,997,997,997,997,0
|
|
20230712,170100,116295621,997,997,997,997,0
|
|
20230712,170000,116295621,997,997,997,997,0
|
|
20230712,165900,116295621,997,997,997,997,0
|
|
20230712,165800,116295621,997,997,997,997,0
|
|
20230712,165700,116295621,997,997,997,997,0
|
|
20230712,165600,116295621,997,997,997,997,0
|
|
20230712,165500,116295621,997,997,997,997,0
|
|
20230712,165400,116295621,997,997,997,997,0
|
|
20230712,165300,116295621,997,997,997,997,0
|
|
20230712,165200,116295621,997,997,997,997,0
|
|
20230712,165100,116295621,997,997,997,997,0
|
|
20230712,165000,116295621,997,997,997,997,0
|
|
20230712,164900,116295621,997,997,997,997,0
|
|
20230712,164800,116295621,997,997,997,997,0
|
|
20230712,164700,116295621,997,997,997,997,0
|
|
20230712,164600,116295621,997,997,997,997,0
|
|
20230712,164500,116295621,997,997,997,997,0
|
|
20230712,164400,116295621,997,997,997,997,0
|
|
20230712,164300,116295621,997,997,997,997,0
|
|
20230712,164200,116295621,997,997,997,997,0
|
|
20230712,164100,116295621,997,997,997,997,0
|
|
20230712,164000,116295621,997,997,997,997,659
|
|
20230712,163900,116295621,997,997,997,997,0
|
|
20230712,163800,116295621,997,997,997,997,0
|
|
20230712,163700,116295621,997,997,997,997,0
|
|
20230712,163600,116295621,997,997,997,997,0
|
|
20230712,163500,116295621,997,997,997,997,0
|
|
20230712,163400,116295621,997,997,997,997,0
|
|
20230712,163300,116295621,997,997,997,997,0
|
|
20230712,163200,116295621,997,997,997,997,0
|
|
20230712,163100,116295621,997,997,997,997,0
|
|
20230712,163000,116295621,997,997,997,997,0
|
|
20230712,162900,116295621,997,997,997,997,0
|
|
20230712,162800,116295621,997,997,997,997,0
|
|
20230712,162700,116295621,997,997,997,997,0
|
|
20230712,162600,116295621,997,997,997,997,0
|
|
20230712,162500,116295621,997,997,997,997,0
|
|
20230712,162400,116295621,997,997,997,997,0
|
|
20230712,162300,116295621,997,997,997,997,0
|
|
20230712,162200,116295621,997,997,997,997,0
|
|
20230712,162100,116295621,997,997,997,997,0
|
|
20230712,162000,116295621,997,997,997,997,0
|
|
20230712,161900,116295621,997,997,997,997,0
|
|
20230712,161800,116295621,997,997,997,997,0
|
|
20230712,161700,116295621,997,997,997,997,0
|
|
20230712,161600,116295621,997,997,997,997,0
|
|
20230712,161500,116295621,997,997,997,997,0
|
|
20230712,161400,116295621,997,997,997,997,0
|
|
20230712,161300,116295621,997,997,997,997,0
|
|
20230712,161200,116295621,997,997,997,997,0
|
|
20230712,161100,116295621,997,997,997,997,0
|
|
20230712,161000,116295621,997,997,997,997,659
|
|
20230712,160900,116295621,997,997,997,997,0
|
|
20230712,160800,116295621,997,997,997,997,0
|
|
20230712,160700,116295621,997,997,997,997,0
|
|
20230712,160600,116295621,997,997,997,997,0
|
|
20230712,160500,116295621,997,997,997,997,0
|
|
20230712,160400,116295621,997,997,997,997,0
|
|
20230712,160300,116295621,997,997,997,997,0
|
|
20230712,160200,116295621,997,997,997,997,0
|
|
20230712,160100,116295621,997,997,997,997,0
|
|
20230712,160000,116295621,997,997,997,997,0
|
|
20230712,155900,116295621,997,997,997,997,0
|
|
20230712,155800,116295621,997,997,997,997,0
|
|
20230712,155700,116295621,997,997,997,997,0
|
|
20230712,155600,116295621,997,997,997,997,0
|
|
20230712,155500,116295621,997,997,997,997,0
|
|
20230712,155400,116295621,997,997,997,997,0
|
|
20230712,155300,116295621,997,997,997,997,0
|
|
20230712,155200,116295621,997,997,997,997,0
|
|
20230712,155100,116295621,997,997,997,997,0
|
|
20230712,155000,116295621,997,997,997,997,0
|
|
20230712,154900,116295621,997,997,997,997,0
|
|
20230712,154800,116295621,997,997,997,997,0
|
|
20230712,154700,116295621,997,997,997,997,0
|
|
20230712,154600,116295621,997,997,997,997,0
|
|
20230712,154500,116295621,997,997,997,997,0
|
|
20230712,154400,116295621,997,997,997,997,0
|
|
20230712,154300,116295621,997,997,997,997,0
|
|
20230712,154200,116295621,997,997,997,997,0
|
|
20230712,154100,116295621,997,997,997,997,0
|
|
20230712,154000,116295621,997,997,997,997,659
|
|
20230712,153900,116295621,997,997,997,997,0
|
|
20230712,153800,116295621,997,997,997,997,0
|
|
20230712,153700,116295621,997,997,997,997,0
|
|
20230712,153600,116295621,997,997,997,997,0
|
|
20230712,153500,116295621,997,997,997,997,0
|
|
20230712,153400,116295621,997,997,997,997,0
|
|
20230712,153300,116295621,997,997,997,997,0
|
|
20230712,153200,116295621,997,997,997,997,0
|
|
20230712,153100,116295621,997,997,997,997,0
|
|
20230712,153000,116295621,997,997,997,997,659
|
|
20230712,152900,115638598,986,986,986,986,0
|
|
20230712,152800,115638598,986,986,986,986,0
|
|
20230712,152700,115638598,986,986,986,986,0
|
|
20230712,152600,115638598,986,986,986,986,0
|
|
20230712,152500,115638598,986,986,986,986,0
|
|
20230712,152400,115638598,986,986,986,986,0
|
|
20230712,152300,115638598,986,986,986,986,0
|
|
20230712,152200,115638598,986,986,986,986,0
|
|
20230712,152100,115638598,986,986,986,986,0
|
|
20230712,152000,115638598,986,986,986,986,0
|
|
20230712,151900,115638598,986,985,986,985,2713
|
|
20230712,151800,112966288,985,985,985,985,1451
|
|
20230712,151700,111537053,985,985,985,985,865
|
|
20230712,151600,110685028,985,985,985,985,0
|
|
20230712,151500,110685028,985,985,985,985,598
|
|
20230712,151400,110095998,985,985,985,985,0
|
|
20230712,151300,110095998,985,985,985,985,0
|
|
20230712,151200,110095998,985,985,985,985,49
|
|
20230712,151100,110047733,986,986,986,986,2
|
|
20230712,151000,110045761,986,986,986,986,0
|
|
20230712,150900,110045761,986,986,986,986,0
|
|
20230712,150800,110045761,986,986,986,986,0
|
|
20230712,150700,110045761,986,988,988,986,366
|
|
20230712,150600,109684556,988,988,988,988,49
|
|
20230712,150500,109636144,988,988,988,988,0
|
|
20230712,150400,109636144,988,988,988,988,0
|
|
20230712,150300,109636144,988,988,988,988,1
|
|
20230712,150200,109635156,987,987,987,987,2
|
|
20230712,150100,109633182,988,988,988,988,2
|
|
20230712,150000,109631206,988,988,988,988,2
|
|
20230712,145900,109629230,988,988,988,986,8
|
|
20230712,145800,109621332,986,986,988,986,9
|
|
20230712,145700,109612454,988,988,988,985,62
|
|
20230712,145600,109551349,985,985,985,985,0
|
|
20230712,145500,109551349,985,985,985,985,0
|
|
20230712,145400,109551349,985,985,985,985,0
|
|
20230712,145300,109551349,985,985,985,985,298
|
|
20230712,145200,109257819,985,985,985,985,49
|
|
20230712,145100,109209554,985,985,985,985,0
|
|
20230712,145000,109209554,985,985,985,985,300
|
|
20230712,144900,108914054,988,988,988,988,0
|
|
20230712,144800,108914054,988,988,988,988,303
|
|
20230712,144700,108614690,985,988,988,985,50
|
|
20230712,144600,108565437,986,986,986,986,0
|
|
20230712,144500,108565437,986,986,986,986,0
|
|
20230712,144400,108565437,986,986,986,986,507
|
|
20230712,144300,108065535,986,986,986,986,0
|
|
20230712,144200,108065535,986,985,986,985,149
|
|
20230712,144100,107918670,986,986,986,986,0
|
|
20230712,144000,107918670,986,986,986,986,200
|
|
20230712,143900,107721470,985,985,985,985,0
|
|
20230712,143800,107721470,985,985,985,985,0
|
|
20230712,143700,107721470,985,985,985,985,49
|
|
20230712,143600,107673205,986,986,986,986,0
|
|
20230712,143500,107673205,986,986,986,986,3
|
|
20230712,143400,107670247,986,986,986,986,0
|
|
20230712,143300,107670247,986,986,986,986,1
|
|
20230712,143200,107669261,985,985,985,985,49
|
|
20230712,143100,107620996,985,985,985,985,0
|
|
20230712,143000,107620996,985,985,985,985,1871
|
|
20230712,142900,105778061,986,986,986,986,0
|
|
20230712,142800,105778061,986,986,986,986,10
|
|
20230712,142700,105768201,986,986,986,986,500
|
|
20230712,142600,105275201,987,987,987,987,0
|
|
20230712,142500,105275201,987,987,987,987,114
|
|
20230712,142400,105162683,987,987,987,987,0
|
|
20230712,142300,105162683,987,987,987,987,0
|
|
20230712,142200,105162683,987,987,987,987,49
|
|
20230712,142100,105114320,987,987,987,987,0
|
|
20230712,142000,105114320,987,987,987,987,0
|
|
20230712,141900,105114320,987,987,987,987,21
|
|
20230712,141800,105093593,987,987,987,987,0
|
|
20230712,141700,105093593,987,987,988,987,738
|
|
20230712,141600,104364787,987,990,990,987,207
|
|
20230712,141500,104159878,987,987,987,987,0
|
|
20230712,141400,104159878,987,987,987,987,0
|
|
20230712,141300,104159878,987,987,987,987,0
|
|
20230712,141200,104159878,987,985,987,985,282
|
|
20230712,141100,103881642,987,987,987,987,100
|
|
20230712,141000,103782942,986,986,986,986,100
|
|
20230712,140900,103684342,986,986,986,986,130
|
|
20230712,140800,103556162,986,986,986,986,200
|
|
20230712,140700,103358962,986,986,986,985,499
|
|
20230712,140600,102866997,986,986,986,986,400
|
|
20230712,140500,102472597,986,986,986,986,130
|
|
20230712,140400,102344417,986,986,986,986,200
|
|
20230712,140300,102147217,985,985,985,985,0
|
|
20230712,140200,102147217,985,985,985,985,49
|
|
20230712,140100,102098952,986,986,986,986,0
|
|
20230712,140000,102098952,986,986,986,986,1400
|
|
20230712,135900,100718552,986,986,986,986,1195
|
|
20230712,135800,99540282,985,985,985,985,0
|
|
20230712,135700,99540282,985,985,985,985,49
|
|
20230712,135600,99492017,986,986,986,986,19
|
|
20230712,135500,99473283,986,987,987,986,126
|
|
20230712,135400,99349045,986,986,986,986,0
|
|
20230712,135300,99349045,986,986,986,986,0
|
|
20230712,135200,99349045,986,986,986,986,3
|
|
20230712,135100,99346087,987,987,987,987,22
|
|
20230712,135000,99324373,987,987,987,987,0
|
|
20230712,134900,99324373,987,986,987,986,1507
|
|
20230712,134800,97837062,985,985,985,985,0
|
|
20230712,134700,97837062,985,985,985,985,49
|
|
20230712,134600,97788797,986,986,986,986,100
|
|
20230712,134500,97690197,986,986,986,986,0
|
|
20230712,134400,97690197,986,986,986,986,0
|
|
20230712,134300,97690197,986,986,986,986,0
|
|
20230712,134200,97690197,986,985,986,985,169
|
|
20230712,134100,97523612,985,985,985,985,0
|
|
20230712,134000,97523612,985,985,985,985,1
|
|
20230712,133900,97522627,985,985,985,985,0
|
|
20230712,133800,97522627,985,985,985,985,0
|
|
20230712,133700,97522627,985,985,985,985,49
|
|
20230712,133600,97474362,986,986,986,986,0
|
|
20230712,133500,97474362,986,986,986,986,1
|
|
20230712,133400,97473376,986,986,986,986,0
|
|
20230712,133300,97473376,986,986,986,986,1
|
|
20230712,133200,97472390,985,985,985,985,150
|
|
20230712,133100,97324640,986,986,986,986,52
|
|
20230712,133000,97273368,986,986,986,986,0
|
|
20230712,132900,97273368,986,986,986,986,2
|
|
20230712,132800,97271396,986,986,986,986,53
|
|
20230712,132700,97219138,986,986,986,985,82
|
|
20230712,132600,97138335,986,986,986,986,11
|
|
20230712,132500,97127489,986,986,986,986,26
|
|
20230712,132400,97101853,986,986,986,986,20
|
|
20230712,132300,97082133,985,985,985,985,0
|
|
20230712,132200,97082133,985,985,985,985,49
|
|
20230712,132100,97033868,986,986,986,986,0
|
|
20230712,132000,97033868,986,986,986,986,508
|
|
20230712,131900,96532980,987,987,987,987,0
|
|
20230712,131800,96532980,987,989,989,987,3
|
|
20230712,131700,96530016,988,986,988,986,46
|
|
20230712,131600,96484658,991,991,991,991,0
|
|
20230712,131500,96484658,991,991,991,991,0
|
|
20230712,131400,96484658,991,991,991,991,0
|
|
20230712,131300,96484658,991,991,991,991,0
|
|
20230712,131200,96484658,991,991,991,991,0
|
|
20230712,131100,96484658,991,991,991,991,0
|
|
20230712,131000,96484658,991,991,991,991,0
|
|
20230712,130900,96484658,991,991,991,991,0
|
|
20230712,130800,96484658,991,991,991,991,14
|
|
20230712,130700,96470784,992,992,992,992,0
|
|
20230712,130600,96470784,992,992,992,992,0
|
|
20230712,130500,96470784,992,989,992,989,2000
|
|
20230712,130400,94488542,992,992,992,992,0
|
|
20230712,130300,94488542,992,992,992,992,0
|
|
20230712,130200,94488542,992,992,992,992,294
|
|
20230712,130100,94196894,993,993,993,993,0
|
|
20230712,130000,94196894,993,993,993,993,0
|
|
20230712,125900,94196894,993,993,993,993,100
|
|
20230712,125800,94097594,985,985,985,985,0
|
|
20230712,125700,94097594,985,985,985,985,49
|
|
20230712,125600,94049329,985,985,985,985,0
|
|
20230712,125500,94049329,985,985,985,985,0
|
|
20230712,125400,94049329,985,985,985,985,0
|
|
20230712,125300,94049329,985,985,985,985,0
|
|
20230712,125200,94049329,985,985,985,985,49
|
|
20230712,125100,94001064,986,986,986,986,0
|
|
20230712,125000,94001064,986,986,986,986,0
|
|
20230712,124900,94001064,986,986,986,986,1
|
|
20230712,124800,94000078,993,993,993,993,0
|
|
20230712,124700,94000078,993,985,993,985,50
|
|
20230712,124600,93950820,987,987,987,987,10
|
|
20230712,124500,93940950,986,985,986,985,288
|
|
20230712,124400,93657260,985,985,985,985,1
|
|
20230712,124300,93656275,984,984,984,984,0
|
|
20230712,124200,93656275,984,984,984,984,49
|
|
20230712,124100,93608059,984,984,984,984,1886
|
|
20230712,124000,91752235,985,985,985,985,0
|
|
20230712,123900,91752235,985,985,985,985,27
|
|
20230712,123800,91725640,986,986,986,986,41
|
|
20230712,123700,91685214,986,984,986,984,809
|
|
20230712,123600,90887638,985,985,985,985,0
|
|
20230712,123500,90887638,985,985,985,985,1
|
|
20230712,123400,90886653,984,984,984,984,1000
|
|
20230712,123300,89902653,984,984,984,984,0
|
|
20230712,123200,89902653,984,984,984,984,49
|
|
20230712,123100,89854437,984,984,984,984,0
|
|
20230712,123000,89854437,984,985,985,984,1100
|
|
20230712,122900,88771537,984,984,984,984,0
|
|
20230712,122800,88771537,984,984,984,984,0
|
|
20230712,122700,88771537,984,984,984,984,1049
|
|
20230712,122600,87739321,985,985,985,985,600
|
|
20230712,122500,87148321,985,985,985,985,0
|
|
20230712,122400,87148321,985,985,985,985,50
|
|
20230712,122300,87099071,985,985,985,985,551
|
|
20230712,122200,86556336,987,987,987,987,1
|
|
20230712,122100,86555349,989,989,989,989,0
|
|
20230712,122000,86555349,989,989,989,989,0
|
|
20230712,121900,86555349,989,993,993,989,3
|
|
20230712,121800,86552376,995,987,1006,987,3456
|
|
20230712,121700,83119294,983,983,983,983,40
|
|
20230712,121600,83079974,983,983,983,983,0
|
|
20230712,121500,83079974,983,983,983,983,0
|
|
20230712,121400,83079974,983,983,983,983,0
|
|
20230712,121300,83079974,983,983,983,983,0
|
|
20230712,121200,83079974,983,983,983,983,4
|
|
20230712,121100,83076042,983,984,984,983,4
|
|
20230712,121000,83072109,983,983,983,983,101
|
|
20230712,120900,82972826,983,983,983,983,100
|
|
20230712,120800,82874526,982,982,982,982,0
|
|
20230712,120700,82874526,982,982,982,982,40
|
|
20230712,120600,82835246,982,982,982,982,0
|
|
20230712,120500,82835246,982,982,982,982,0
|
|
20230712,120400,82835246,982,982,982,982,0
|
|
20230712,120300,82835246,982,982,982,982,0
|
|
20230712,120200,82835246,982,982,982,982,40
|
|
20230712,120100,82795966,983,983,983,983,0
|
|
20230712,120000,82795966,983,983,983,983,0
|
|
20230712,115900,82795966,983,983,983,983,3775
|
|
20230712,115800,79085141,983,983,983,983,0
|
|
20230712,115700,79085141,983,983,983,983,40
|
|
20230712,115600,79045821,983,983,983,983,0
|
|
20230712,115500,79045821,983,983,983,983,0
|
|
20230712,115400,79045821,983,983,983,983,0
|
|
20230712,115300,79045821,983,983,983,983,0
|
|
20230712,115200,79045821,983,984,984,983,497
|
|
20230712,115100,78557250,984,984,984,984,0
|
|
20230712,115000,78557250,984,984,984,984,500
|
|
20230712,114900,78065250,988,988,988,988,0
|
|
20230712,114800,78065250,988,988,988,988,0
|
|
20230712,114700,78065250,988,988,988,988,0
|
|
20230712,114600,78065250,988,988,988,988,0
|
|
20230712,114500,78065250,988,988,988,988,0
|
|
20230712,114400,78065250,988,988,988,988,0
|
|
20230712,114300,78065250,988,988,988,988,0
|
|
20230712,114200,78065250,988,988,988,988,209
|
|
20230712,114100,77858758,988,988,988,988,0
|
|
20230712,114000,77858758,988,988,988,988,220
|
|
20230712,113900,77641398,983,983,983,983,1307
|
|
20230712,113800,76356617,983,983,983,983,0
|
|
20230712,113700,76356617,983,983,983,983,40
|
|
20230712,113600,76317297,983,983,983,983,0
|
|
20230712,113500,76317297,983,984,984,983,3368
|
|
20230712,113400,73004046,984,984,984,984,0
|
|
20230712,113300,73004046,984,984,984,984,0
|
|
20230712,113200,73004046,984,984,984,984,40
|
|
20230712,113100,72964686,984,984,984,984,0
|
|
20230712,113000,72964686,984,984,984,984,0
|
|
20230712,112900,72964686,984,984,984,984,0
|
|
20230712,112800,72964686,984,984,984,984,0
|
|
20230712,112700,72964686,984,984,984,984,40
|
|
20230712,112600,72925326,984,984,984,984,0
|
|
20230712,112500,72925326,984,984,984,984,0
|
|
20230712,112400,72925326,984,984,984,984,0
|
|
20230712,112300,72925326,984,984,984,984,0
|
|
20230712,112200,72925326,984,984,984,984,239
|
|
20230712,112100,72690150,984,987,987,984,8465
|
|
20230712,112000,64348282,990,990,990,990,0
|
|
20230712,111900,64348282,990,990,990,990,10
|
|
20230712,111800,64338382,987,987,987,987,0
|
|
20230712,111700,64338382,987,987,987,987,5
|
|
20230712,111600,64333447,990,990,990,990,0
|
|
20230712,111500,64333447,990,990,990,990,160
|
|
20230712,111400,64175047,986,986,986,986,15
|
|
20230712,111300,64160257,985,985,985,985,200
|
|
20230712,111200,63963257,985,985,985,985,3283
|
|
20230712,111100,60729502,985,985,985,985,0
|
|
20230712,111000,60729502,985,985,985,985,1
|
|
20230712,110900,60728517,985,988,988,985,1808
|
|
20230712,110800,58945025,989,990,990,989,5266
|
|
20230712,110700,53731778,990,990,990,990,40
|
|
20230712,110600,53692178,991,991,991,991,0
|
|
20230712,110500,53692178,991,991,991,991,60
|
|
20230712,110400,53632718,990,992,992,990,53
|
|
20230712,110300,53580148,990,990,990,990,3
|
|
20230712,110200,53577178,990,990,990,990,40
|
|
20230712,110100,53537578,991,991,991,991,50
|
|
20230712,110000,53488028,990,991,991,990,152
|
|
20230712,105900,53337398,992,992,992,992,100
|
|
20230712,105800,53238198,992,992,992,992,100
|
|
20230712,105700,53138998,992,991,992,991,140
|
|
20230712,105600,53000158,992,992,992,992,200
|
|
20230712,105500,52801758,991,990,991,990,104
|
|
20230712,105400,52698698,991,990,991,990,111
|
|
20230712,105300,52588698,990,990,990,990,0
|
|
20230712,105200,52588698,990,990,990,990,40
|
|
20230712,105100,52549098,990,990,990,990,0
|
|
20230712,105000,52549098,990,990,990,990,0
|
|
20230712,104900,52549098,990,990,990,990,0
|
|
20230712,104800,52549098,990,990,990,990,0
|
|
20230712,104700,52549098,990,990,990,990,70
|
|
20230712,104600,52479798,990,991,991,990,470
|
|
20230712,104500,52014029,991,991,991,991,0
|
|
20230712,104400,52014029,991,991,991,991,0
|
|
20230712,104300,52014029,991,991,991,991,0
|
|
20230712,104200,52014029,991,991,991,991,40
|
|
20230712,104100,51974389,991,991,991,991,501
|
|
20230712,104000,51477898,990,990,990,990,0
|
|
20230712,103900,51477898,990,990,990,990,0
|
|
20230712,103800,51477898,990,990,990,990,0
|
|
20230712,103700,51477898,990,990,990,990,40
|
|
20230712,103600,51438298,990,990,990,990,0
|
|
20230712,103500,51438298,990,990,990,990,1000
|
|
20230712,103400,50448298,990,990,990,990,0
|
|
20230712,103300,50448298,990,990,990,990,2069
|
|
20230712,103200,48399988,990,990,990,990,40
|
|
20230712,103100,48360388,992,992,992,992,0
|
|
20230712,103000,48360388,992,992,992,992,0
|
|
20230712,102900,48360388,992,992,992,992,0
|
|
20230712,102800,48360388,992,992,992,992,32
|
|
20230712,102700,48328644,990,990,990,990,40
|
|
20230712,102600,48289044,990,990,990,990,0
|
|
20230712,102500,48289044,990,990,990,990,0
|
|
20230712,102400,48289044,990,990,990,990,0
|
|
20230712,102300,48289044,990,990,990,990,0
|
|
20230712,102200,48289044,990,990,990,990,40
|
|
20230712,102100,48249444,991,991,991,991,161
|
|
20230712,102000,48089893,991,991,991,991,0
|
|
20230712,101900,48089893,991,991,991,991,0
|
|
20230712,101800,48089893,991,991,991,991,0
|
|
20230712,101700,48089893,991,992,992,991,45
|
|
20230712,101600,48045288,991,991,991,991,0
|
|
20230712,101500,48045288,991,991,991,991,1
|
|
20230712,101400,48044297,991,991,991,991,0
|
|
20230712,101300,48044297,991,991,991,991,236
|
|
20230712,101200,47810421,991,991,991,991,40
|
|
20230712,101100,47770781,992,992,992,992,0
|
|
20230712,101000,47770781,992,991,992,991,3
|
|
20230712,100900,47767806,990,990,990,990,0
|
|
20230712,100800,47767806,990,990,990,990,0
|
|
20230712,100700,47767806,990,990,990,990,211
|
|
20230712,100600,47558916,990,990,990,990,0
|
|
20230712,100500,47558916,990,990,990,990,0
|
|
20230712,100400,47558916,990,990,990,990,0
|
|
20230712,100300,47558916,990,990,990,990,119
|
|
20230712,100200,47441106,990,990,990,990,40
|
|
20230712,100100,47401506,991,991,991,991,0
|
|
20230712,100000,47401506,991,991,991,991,137
|
|
20230712,095900,47265739,991,991,991,991,0
|
|
20230712,095800,47265739,991,991,991,991,0
|
|
20230712,095700,47265739,991,991,991,991,40
|
|
20230712,095600,47226099,992,992,992,992,0
|
|
20230712,095500,47226099,992,992,992,992,0
|
|
20230712,095400,47226099,992,994,994,992,2279
|
|
20230712,095300,44964489,995,995,995,995,2
|
|
20230712,095200,44962499,995,995,995,994,83
|
|
20230712,095100,44879915,995,995,995,995,0
|
|
20230712,095000,44879915,995,995,995,995,0
|
|
20230712,094900,44879915,995,995,995,995,3
|
|
20230712,094800,44876930,995,995,995,995,0
|
|
20230712,094700,44876930,995,995,995,995,40
|
|
20230712,094600,44837130,995,995,995,995,0
|
|
20230712,094500,44837130,995,995,995,995,0
|
|
20230712,094400,44837130,995,995,995,995,0
|
|
20230712,094300,44837130,995,995,995,995,0
|
|
20230712,094200,44837130,995,995,995,995,40
|
|
20230712,094100,44797330,996,996,996,996,0
|
|
20230712,094000,44797330,996,996,996,996,0
|
|
20230712,093900,44797330,996,996,996,996,0
|
|
20230712,093800,44797330,996,996,996,996,76
|
|
20230712,093700,44721634,994,1000,1000,994,6055
|
|
20230712,093600,38668339,1000,1000,1000,1000,800
|
|
20230712,093500,37868339,994,1007,1008,994,667
|
|
20230712,093400,37202491,1009,1003,1009,1001,1361
|
|
20230712,093300,35831888,1002,1002,1002,1002,2
|
|
20230712,093200,35829884,1000,994,1000,994,3489
|
|
20230712,093100,32350281,997,997,997,997,2
|
|
20230712,093000,32348287,999,999,999,999,0
|
|
20230712,092900,32348287,999,999,999,999,0
|
|
20230712,092800,32348287,999,999,999,999,0
|
|
20230712,092700,32348287,999,999,999,999,0
|
|
20230712,092600,32348287,999,999,999,999,0
|
|
20230712,092500,32348287,999,999,999,999,0
|
|
20230712,092400,32348287,999,999,999,999,0
|
|
20230712,092300,32348287,999,999,999,999,100
|
|
20230712,092200,32248387,994,994,994,994,40
|
|
20230712,092100,32208627,994,994,994,994,0
|
|
20230712,092000,32208627,994,994,994,994,1
|
|
20230712,091900,32207633,999,999,999,999,1
|
|
20230712,091800,32206634,995,995,995,994,903
|
|
20230712,091700,31308721,995,995,995,994,205
|
|
20230712,091600,31104786,996,996,996,996,4
|
|
20230712,091500,31100802,996,996,996,996,130
|
|
20230712,091400,30971322,996,996,996,996,0
|
|
20230712,091300,30971322,996,996,996,996,0
|
|
20230712,091200,30971322,996,1000,1000,995,1952
|
|
20230712,091100,29026752,995,995,995,995,0
|
|
20230712,091000,29026752,995,997,997,995,7316
|
|
20230712,090900,21742544,996,997,997,996,50
|
|
20230712,090800,21692743,996,996,996,996,0
|
|
20230712,090700,21692743,996,996,996,996,40
|
|
20230712,090600,21652903,1000,1000,1000,1000,1405
|
|
20230712,090500,20247903,1000,1000,1000,1000,5731
|
|
20230712,090400,14516903,996,996,996,996,0
|
|
20230712,090300,14516903,996,996,996,996,7
|
|
20230712,090200,14509931,996,996,1000,996,600
|
|
20230712,090100,13910814,1000,999,1000,999,330
|
|
20230712,090000,13581000,1000,1000,1000,1000,13581
|