643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194000,317714226,639,639,639,639,13776
|
|
20230707,193900,317714226,639,639,639,639,0
|
|
20230707,193800,317714226,639,639,639,639,0
|
|
20230707,193700,317714226,639,639,639,639,0
|
|
20230707,193600,317714226,639,639,639,639,0
|
|
20230707,193500,317714226,639,639,639,639,0
|
|
20230707,193400,317714226,639,639,639,639,0
|
|
20230707,193300,317714226,639,639,639,639,0
|
|
20230707,193200,317714226,639,639,639,639,0
|
|
20230707,193100,317714226,639,639,639,639,0
|
|
20230707,193000,317714226,639,639,639,639,0
|
|
20230707,192900,317714226,639,639,639,639,0
|
|
20230707,192800,317714226,639,639,639,639,0
|
|
20230707,192700,317714226,639,639,639,639,0
|
|
20230707,192600,317714226,639,639,639,639,0
|
|
20230707,192500,317714226,639,639,639,639,0
|
|
20230707,192400,317714226,639,639,639,639,0
|
|
20230707,192300,317714226,639,639,639,639,0
|
|
20230707,192200,317714226,639,639,639,639,0
|
|
20230707,192100,317714226,639,639,639,639,0
|
|
20230707,192000,317714226,639,639,639,639,0
|
|
20230707,191900,317714226,639,639,639,639,0
|
|
20230707,191800,317714226,639,639,639,639,0
|
|
20230707,191700,317714226,639,639,639,639,0
|
|
20230707,191600,317714226,639,639,639,639,0
|
|
20230707,191500,317714226,639,639,639,639,0
|
|
20230707,191400,317714226,639,639,639,639,0
|
|
20230707,191300,317714226,639,639,639,639,0
|
|
20230707,191200,317714226,639,639,639,639,0
|
|
20230707,191100,317714226,639,639,639,639,0
|
|
20230707,191000,317714226,639,639,639,639,13776
|
|
20230707,190900,317714226,639,639,639,639,0
|
|
20230707,190800,317714226,639,639,639,639,0
|
|
20230707,190700,317714226,639,639,639,639,0
|
|
20230707,190600,317714226,639,639,639,639,0
|
|
20230707,190500,317714226,639,639,639,639,0
|
|
20230707,190400,317714226,639,639,639,639,0
|
|
20230707,190300,317714226,639,639,639,639,0
|
|
20230707,190200,317714226,639,639,639,639,0
|
|
20230707,190100,317714226,639,639,639,639,0
|
|
20230707,190000,317714226,639,639,639,639,0
|
|
20230707,185900,317714226,639,639,639,639,0
|
|
20230707,185800,317714226,639,639,639,639,0
|
|
20230707,185700,317714226,639,639,639,639,0
|
|
20230707,185600,317714226,639,639,639,639,0
|
|
20230707,185500,317714226,639,639,639,639,0
|
|
20230707,185400,317714226,639,639,639,639,0
|
|
20230707,185300,317714226,639,639,639,639,0
|
|
20230707,185200,317714226,639,639,639,639,0
|
|
20230707,185100,317714226,639,639,639,639,0
|
|
20230707,185000,317714226,639,639,639,639,0
|
|
20230707,184900,317714226,639,639,639,639,0
|
|
20230707,184800,317714226,639,639,639,639,0
|
|
20230707,184700,317714226,639,639,639,639,0
|
|
20230707,184600,317714226,639,639,639,639,0
|
|
20230707,184500,317714226,639,639,639,639,0
|
|
20230707,184400,317714226,639,639,639,639,0
|
|
20230707,184300,317714226,639,639,639,639,0
|
|
20230707,184200,317714226,639,639,639,639,0
|
|
20230707,184100,317714226,639,639,639,639,0
|
|
20230707,184000,317714226,639,639,639,639,13776
|
|
20230707,183900,317714226,639,639,639,639,0
|
|
20230707,183800,317714226,639,639,639,639,0
|
|
20230707,183700,317714226,639,639,639,639,0
|
|
20230707,183600,317714226,639,639,639,639,0
|
|
20230707,183500,317714226,639,639,639,639,0
|
|
20230707,183400,317714226,639,639,639,639,0
|
|
20230707,183300,317714226,639,639,639,639,0
|
|
20230707,183200,317714226,639,639,639,639,0
|
|
20230707,183100,317714226,639,639,639,639,0
|
|
20230707,183000,317714226,639,639,639,639,0
|
|
20230707,182900,317714226,639,639,639,639,0
|
|
20230707,182800,317714226,639,639,639,639,0
|
|
20230707,182700,317714226,639,639,639,639,0
|
|
20230707,182600,317714226,639,639,639,639,0
|
|
20230707,182500,317714226,639,639,639,639,0
|
|
20230707,182400,317714226,639,639,639,639,0
|
|
20230707,182300,317714226,639,639,639,639,0
|
|
20230707,182200,317714226,639,639,639,639,0
|
|
20230707,182100,317714226,639,639,639,639,0
|
|
20230707,182000,317714226,639,639,639,639,0
|
|
20230707,181900,317714226,639,639,639,639,0
|
|
20230707,181800,317714226,639,639,639,639,0
|
|
20230707,181700,317714226,639,639,639,639,0
|
|
20230707,181600,317714226,639,639,639,639,0
|
|
20230707,181500,317714226,639,639,639,639,0
|
|
20230707,181400,317714226,639,639,639,639,0
|
|
20230707,181300,317714226,639,639,639,639,0
|
|
20230707,181200,317714226,639,639,639,639,0
|
|
20230707,181100,317714226,639,639,639,639,0
|
|
20230707,181000,317714226,639,639,639,639,13776
|
|
20230707,180900,317714226,639,639,639,639,0
|
|
20230707,180800,317714226,639,639,639,639,0
|
|
20230707,180700,317714226,639,639,639,639,0
|
|
20230707,180600,317714226,639,639,639,639,0
|
|
20230707,180500,317714226,639,639,639,639,0
|
|
20230707,180400,317714226,639,639,639,639,0
|
|
20230707,180300,317714226,639,639,639,639,0
|
|
20230707,180200,317714226,639,639,639,639,0
|
|
20230707,180100,317714226,639,639,639,639,0
|
|
20230707,180000,317714226,639,639,639,639,0
|
|
20230707,175900,317714226,639,639,639,639,0
|
|
20230707,175800,317714226,639,639,639,639,0
|
|
20230707,175700,317714226,639,639,639,639,0
|
|
20230707,175600,317714226,639,639,639,639,0
|
|
20230707,175500,317714226,639,639,639,639,0
|
|
20230707,175400,317714226,639,639,639,639,0
|
|
20230707,175300,317714226,639,639,639,639,0
|
|
20230707,175200,317714226,639,639,639,639,0
|
|
20230707,175100,317714226,639,639,639,639,0
|
|
20230707,175000,317714226,639,639,639,639,0
|
|
20230707,174900,317714226,639,639,639,639,0
|
|
20230707,174800,317714226,639,639,639,639,0
|
|
20230707,174700,317714226,639,639,639,639,0
|
|
20230707,174600,317714226,639,639,639,639,0
|
|
20230707,174500,317714226,639,639,639,639,0
|
|
20230707,174400,317714226,639,639,639,639,0
|
|
20230707,174300,317714226,639,639,639,639,0
|
|
20230707,174200,317714226,639,639,639,639,0
|
|
20230707,174100,317714226,639,639,639,639,0
|
|
20230707,174000,317714226,639,639,639,639,13776
|
|
20230707,173900,317714226,639,639,639,639,0
|
|
20230707,173800,317714226,639,639,639,639,0
|
|
20230707,173700,317714226,639,639,639,639,0
|
|
20230707,173600,317714226,639,639,639,639,0
|
|
20230707,173500,317714226,639,639,639,639,0
|
|
20230707,173400,317714226,639,639,639,639,0
|
|
20230707,173300,317714226,639,639,639,639,0
|
|
20230707,173200,317714226,639,639,639,639,0
|
|
20230707,173100,317714226,639,639,639,639,0
|
|
20230707,173000,317714226,639,639,639,639,0
|
|
20230707,172900,317714226,639,639,639,639,0
|
|
20230707,172800,317714226,639,639,639,639,0
|
|
20230707,172700,317714226,639,639,639,639,0
|
|
20230707,172600,317714226,639,639,639,639,0
|
|
20230707,172500,317714226,639,639,639,639,0
|
|
20230707,172400,317714226,639,639,639,639,0
|
|
20230707,172300,317714226,639,639,639,639,0
|
|
20230707,172200,317714226,639,639,639,639,0
|
|
20230707,172100,317714226,639,639,639,639,0
|
|
20230707,172000,317714226,639,639,639,639,0
|
|
20230707,171900,317714226,639,639,639,639,0
|
|
20230707,171800,317714226,639,639,639,639,0
|
|
20230707,171700,317714226,639,639,639,639,0
|
|
20230707,171600,317714226,639,639,639,639,0
|
|
20230707,171500,317714226,639,639,639,639,0
|
|
20230707,171400,317714226,639,639,639,639,0
|
|
20230707,171300,317714226,639,639,639,639,0
|
|
20230707,171200,317714226,639,639,639,639,0
|
|
20230707,171100,317714226,639,639,639,639,0
|
|
20230707,171000,317714226,639,639,639,639,13776
|
|
20230707,170900,317714226,639,639,639,639,0
|
|
20230707,170800,317714226,639,639,639,639,0
|
|
20230707,170700,317714226,639,639,639,639,0
|
|
20230707,170600,317714226,639,639,639,639,0
|
|
20230707,170500,317714226,639,639,639,639,0
|
|
20230707,170400,317714226,639,639,639,639,0
|
|
20230707,170300,317714226,639,639,639,639,0
|
|
20230707,170200,317714226,639,639,639,639,0
|
|
20230707,170100,317714226,639,639,639,639,0
|
|
20230707,170000,317714226,639,639,639,639,0
|
|
20230707,165900,317714226,639,639,639,639,0
|
|
20230707,165800,317714226,639,639,639,639,0
|
|
20230707,165700,317714226,639,639,639,639,0
|
|
20230707,165600,317714226,639,639,639,639,0
|
|
20230707,165500,317714226,639,639,639,639,0
|
|
20230707,165400,317714226,639,639,639,639,0
|
|
20230707,165300,317714226,639,639,639,639,0
|
|
20230707,165200,317714226,639,639,639,639,0
|
|
20230707,165100,317714226,639,639,639,639,0
|
|
20230707,165000,317714226,639,639,639,639,0
|
|
20230707,164900,317714226,639,639,639,639,0
|
|
20230707,164800,317714226,639,639,639,639,0
|
|
20230707,164700,317714226,639,639,639,639,0
|
|
20230707,164600,317714226,639,639,639,639,0
|
|
20230707,164500,317714226,639,639,639,639,0
|
|
20230707,164400,317714226,639,639,639,639,0
|
|
20230707,164300,317714226,639,639,639,639,0
|
|
20230707,164200,317714226,639,639,639,639,0
|
|
20230707,164100,317714226,639,639,639,639,0
|
|
20230707,164000,317714226,639,639,639,639,13776
|
|
20230707,163900,317714226,639,639,639,639,0
|
|
20230707,163800,317714226,639,639,639,639,0
|
|
20230707,163700,317714226,639,639,639,639,0
|
|
20230707,163600,317714226,639,639,639,639,0
|
|
20230707,163500,317714226,639,639,639,639,0
|
|
20230707,163400,317714226,639,639,639,639,0
|
|
20230707,163300,317714226,639,639,639,639,0
|
|
20230707,163200,317714226,639,639,639,639,0
|
|
20230707,163100,317714226,639,639,639,639,0
|
|
20230707,163000,317714226,639,639,639,639,0
|
|
20230707,162900,317714226,639,639,639,639,0
|
|
20230707,162800,317714226,639,639,639,639,0
|
|
20230707,162700,317714226,639,639,639,639,0
|
|
20230707,162600,317714226,639,639,639,639,0
|
|
20230707,162500,317714226,639,639,639,639,0
|
|
20230707,162400,317714226,639,639,639,639,0
|
|
20230707,162300,317714226,639,639,639,639,0
|
|
20230707,162200,317714226,639,639,639,639,0
|
|
20230707,162100,317714226,639,639,639,639,0
|
|
20230707,162000,317714226,639,639,639,639,0
|
|
20230707,161900,317714226,639,639,639,639,0
|
|
20230707,161800,317714226,639,639,639,639,0
|
|
20230707,161700,317714226,639,639,639,639,0
|
|
20230707,161600,317714226,639,639,639,639,0
|
|
20230707,161500,317714226,639,639,639,639,0
|
|
20230707,161400,317714226,639,639,639,639,0
|
|
20230707,161300,317714226,639,639,639,639,0
|
|
20230707,161200,317714226,639,639,639,639,0
|
|
20230707,161100,317714226,639,639,639,639,0
|
|
20230707,161000,317714226,639,639,639,639,13776
|
|
20230707,160900,317714226,639,639,639,639,0
|
|
20230707,160800,317714226,639,639,639,639,0
|
|
20230707,160700,317714226,639,639,639,639,0
|
|
20230707,160600,317714226,639,639,639,639,0
|
|
20230707,160500,317714226,639,639,639,639,0
|
|
20230707,160400,317714226,639,639,639,639,0
|
|
20230707,160300,317714226,639,639,639,639,0
|
|
20230707,160200,317714226,639,639,639,639,0
|
|
20230707,160100,317714226,639,639,639,639,0
|
|
20230707,160000,317714226,639,639,639,639,0
|
|
20230707,155900,317714226,639,639,639,639,0
|
|
20230707,155800,317714226,639,639,639,639,0
|
|
20230707,155700,317714226,639,639,639,639,0
|
|
20230707,155600,317714226,639,639,639,639,0
|
|
20230707,155500,317714226,639,639,639,639,0
|
|
20230707,155400,317714226,639,639,639,639,0
|
|
20230707,155300,317714226,639,639,639,639,0
|
|
20230707,155200,317714226,639,639,639,639,0
|
|
20230707,155100,317714226,639,639,639,639,0
|
|
20230707,155000,317714226,639,639,639,639,0
|
|
20230707,154900,317714226,639,639,639,639,0
|
|
20230707,154800,317714226,639,639,639,639,0
|
|
20230707,154700,317714226,639,639,639,639,0
|
|
20230707,154600,317714226,639,639,639,639,0
|
|
20230707,154500,317714226,639,639,639,639,0
|
|
20230707,154400,317714226,639,639,639,639,0
|
|
20230707,154300,317714226,639,639,639,639,0
|
|
20230707,154200,317714226,639,639,639,639,0
|
|
20230707,154100,317714226,639,639,639,639,0
|
|
20230707,154000,317714226,639,639,639,639,13776
|
|
20230707,153900,317714226,639,639,639,639,0
|
|
20230707,153800,317714226,639,639,639,639,0
|
|
20230707,153700,317714226,639,639,639,639,0
|
|
20230707,153600,317714226,639,639,639,639,0
|
|
20230707,153500,317714226,639,639,639,639,0
|
|
20230707,153400,317714226,639,639,639,639,0
|
|
20230707,153300,317714226,639,639,639,639,0
|
|
20230707,153200,317714226,639,639,639,639,0
|
|
20230707,153100,317714226,639,639,639,639,0
|
|
20230707,153000,317714226,639,639,639,639,13776
|
|
20230707,152900,308911362,639,639,639,639,0
|
|
20230707,152800,308911362,639,639,639,639,0
|
|
20230707,152700,308911362,639,639,639,639,0
|
|
20230707,152600,308911362,639,639,639,639,0
|
|
20230707,152500,308911362,639,639,639,639,0
|
|
20230707,152400,308911362,639,639,639,639,0
|
|
20230707,152300,308911362,639,639,639,639,0
|
|
20230707,152200,308911362,639,639,639,639,0
|
|
20230707,152100,308911362,639,639,639,639,0
|
|
20230707,152000,308911362,639,639,639,639,0
|
|
20230707,151900,308911362,639,640,640,639,9492
|
|
20230707,151800,302836483,641,641,641,641,1000
|
|
20230707,151700,302195483,641,640,641,640,520
|
|
20230707,151600,301862263,641,640,641,640,1023
|
|
20230707,151500,301207520,641,641,641,641,1657
|
|
20230707,151400,300145383,642,642,642,642,65
|
|
20230707,151300,300103653,641,641,641,641,10
|
|
20230707,151200,300097243,641,642,642,641,971
|
|
20230707,151100,299474331,641,641,641,641,100
|
|
20230707,151000,299410231,640,640,640,640,10
|
|
20230707,150900,299403831,642,642,642,642,1
|
|
20230707,150800,299403189,640,644,644,640,2545
|
|
20230707,150700,297773469,644,644,644,644,10
|
|
20230707,150600,297767029,641,641,641,641,0
|
|
20230707,150500,297767029,641,641,641,641,99
|
|
20230707,150400,297703570,644,644,644,644,0
|
|
20230707,150300,297703570,644,644,644,644,0
|
|
20230707,150200,297703570,644,644,644,644,0
|
|
20230707,150100,297703570,644,644,644,644,0
|
|
20230707,150000,297703570,644,644,644,644,0
|
|
20230707,145900,297703570,644,644,644,644,0
|
|
20230707,145800,297703570,644,644,644,644,4
|
|
20230707,145700,297700994,644,642,644,640,3897
|
|
20230707,145600,295206906,640,640,640,640,3096
|
|
20230707,145500,293225466,642,642,642,642,1
|
|
20230707,145400,293224824,640,640,642,640,2103
|
|
20230707,145300,291878901,640,640,640,639,2236
|
|
20230707,145200,290447911,639,640,640,639,10
|
|
20230707,145100,290441520,639,640,640,639,301
|
|
20230707,145000,290248881,640,640,640,640,350
|
|
20230707,144900,290024881,640,640,640,640,500
|
|
20230707,144800,289704881,640,640,640,640,628
|
|
20230707,144700,289302961,642,639,642,639,103
|
|
20230707,144600,289236840,642,638,642,638,3760
|
|
20230707,144500,286834195,639,641,641,638,1247
|
|
20230707,144400,286037361,639,641,641,638,5002
|
|
20230707,144300,282841082,638,639,640,638,8682
|
|
20230707,144200,277291633,638,639,639,638,14
|
|
20230707,144100,277282691,638,638,639,638,229
|
|
20230707,144000,277136395,639,640,640,638,12191
|
|
20230707,143900,269350530,640,646,648,640,12239
|
|
20230707,143800,261502385,642,647,647,642,2501
|
|
20230707,143700,259884243,648,648,648,648,0
|
|
20230707,143600,259884243,648,642,648,642,34838
|
|
20230707,143500,237350328,640,640,640,640,1
|
|
20230707,143400,237349688,642,640,642,640,2
|
|
20230707,143300,237348406,642,642,642,642,2
|
|
20230707,143200,237347122,640,640,640,640,586
|
|
20230707,143100,236972082,640,640,640,640,1
|
|
20230707,143000,236971442,642,642,642,642,2
|
|
20230707,142900,236970158,640,641,641,640,9729
|
|
20230707,142800,230743523,641,643,643,641,4844
|
|
20230707,142700,227638515,641,642,643,641,102
|
|
20230707,142600,227573031,642,644,644,642,45
|
|
20230707,142500,227544071,642,642,642,642,600
|
|
20230707,142400,227158871,644,644,644,644,201
|
|
20230707,142300,227029427,644,644,644,644,0
|
|
20230707,142200,227029427,644,644,644,644,0
|
|
20230707,142100,227029427,644,644,644,644,0
|
|
20230707,142000,227029427,644,642,644,642,5761
|
|
20230707,141900,223321257,643,643,643,643,1
|
|
20230707,141800,223320614,642,642,642,642,495
|
|
20230707,141700,223002824,642,642,642,642,11
|
|
20230707,141600,222995762,642,642,642,642,610
|
|
20230707,141500,222604142,642,642,642,642,1002
|
|
20230707,141400,221960858,641,641,641,641,6
|
|
20230707,141300,221957012,641,641,642,641,53
|
|
20230707,141200,221923038,642,642,642,642,0
|
|
20230707,141100,221923038,642,642,642,642,0
|
|
20230707,141000,221923038,642,642,642,641,129
|
|
20230707,140900,221840235,642,641,642,641,42
|
|
20230707,140800,221813272,642,641,642,641,27
|
|
20230707,140700,221795939,642,642,642,642,50
|
|
20230707,140600,221763839,642,642,642,642,973
|
|
20230707,140500,221139173,642,642,642,642,2174
|
|
20230707,140400,219743465,641,641,641,641,413
|
|
20230707,140300,219478732,641,642,642,641,103
|
|
20230707,140200,219412609,641,641,641,641,0
|
|
20230707,140100,219412609,641,641,641,641,0
|
|
20230707,140000,219412609,641,641,641,641,9
|
|
20230707,135900,219406840,641,641,641,641,225
|
|
20230707,135800,219262615,642,642,642,642,0
|
|
20230707,135700,219262615,642,643,643,642,6149
|
|
20230707,135600,215310850,644,644,644,644,4
|
|
20230707,135500,215308274,643,643,643,643,0
|
|
20230707,135400,215308274,643,643,643,643,0
|
|
20230707,135300,215308274,643,643,643,643,37
|
|
20230707,135200,215284483,643,644,644,643,39
|
|
20230707,135100,215259395,644,644,644,644,0
|
|
20230707,135000,215259395,644,644,644,644,769
|
|
20230707,134900,214764159,644,644,644,644,0
|
|
20230707,134800,214764159,644,644,644,644,100
|
|
20230707,134700,214699759,644,644,644,644,0
|
|
20230707,134600,214699759,644,644,644,644,107
|
|
20230707,134500,214630851,644,644,644,644,540
|
|
20230707,134400,214283091,644,644,644,644,0
|
|
20230707,134300,214283091,644,644,644,644,550
|
|
20230707,134200,213928891,644,644,644,644,0
|
|
20230707,134100,213928891,644,644,644,644,0
|
|
20230707,134000,213928891,644,643,644,643,108
|
|
20230707,133900,213859442,644,644,644,644,2
|
|
20230707,133800,213858154,642,642,642,642,0
|
|
20230707,133700,213858154,642,642,642,642,500
|
|
20230707,133600,213537154,642,642,642,642,600
|
|
20230707,133500,213151954,642,642,642,642,464
|
|
20230707,133400,212854066,643,643,643,643,136
|
|
20230707,133300,212766618,644,644,644,644,100
|
|
20230707,133200,212702218,644,644,644,644,0
|
|
20230707,133100,212702218,644,643,644,642,33
|
|
20230707,133000,212681026,642,642,642,642,755
|
|
20230707,132900,212196316,643,643,643,643,102
|
|
20230707,132800,212130730,643,643,643,643,998
|
|
20230707,132700,211489016,644,644,644,644,0
|
|
20230707,132600,211489016,644,644,644,644,504
|
|
20230707,132500,211164440,644,642,644,642,1661
|
|
20230707,132400,210094758,642,643,643,642,3110
|
|
20230707,132300,208098046,643,643,643,643,7
|
|
20230707,132200,208093545,643,643,643,643,1
|
|
20230707,132100,208092902,644,644,644,644,202
|
|
20230707,132000,207962814,644,644,644,644,2
|
|
20230707,131900,207961526,644,644,644,644,2
|
|
20230707,131800,207960238,642,643,643,642,1991
|
|
20230707,131700,206681730,643,643,643,643,3
|
|
20230707,131600,206679801,643,644,644,643,103
|
|
20230707,131500,206613472,643,643,643,643,0
|
|
20230707,131400,206613472,643,643,643,643,0
|
|
20230707,131300,206613472,643,643,643,643,0
|
|
20230707,131200,206613472,643,643,643,643,3
|
|
20230707,131100,206611543,643,643,643,643,3
|
|
20230707,131000,206609614,643,644,644,643,103
|
|
20230707,130900,206543285,642,642,642,642,0
|
|
20230707,130800,206543285,642,642,642,642,0
|
|
20230707,130700,206543285,642,642,642,642,0
|
|
20230707,130600,206543285,642,642,642,642,0
|
|
20230707,130500,206543285,642,642,642,642,0
|
|
20230707,130400,206543285,642,642,642,642,0
|
|
20230707,130300,206543285,642,642,642,642,1222
|
|
20230707,130200,205758761,642,642,642,642,137
|
|
20230707,130100,205670807,643,643,643,643,3089
|
|
20230707,130000,203684580,643,643,643,643,661
|
|
20230707,125900,203259557,643,644,644,643,4014
|
|
20230707,125800,200676903,643,643,643,643,112
|
|
20230707,125700,200604887,643,644,644,643,3065
|
|
20230707,125600,198631046,644,644,644,644,0
|
|
20230707,125500,198631046,644,644,644,644,2
|
|
20230707,125400,198629758,644,644,644,644,0
|
|
20230707,125300,198629758,644,644,644,644,0
|
|
20230707,125200,198629758,644,644,644,644,0
|
|
20230707,125100,198629758,644,644,644,644,0
|
|
20230707,125000,198629758,644,644,644,644,0
|
|
20230707,124900,198629758,644,644,644,644,321
|
|
20230707,124800,198423034,644,644,644,644,13
|
|
20230707,124700,198414662,649,645,649,645,500
|
|
20230707,124600,198090853,645,645,645,645,5
|
|
20230707,124500,198087628,645,645,645,645,0
|
|
20230707,124400,198087628,645,645,645,645,1
|
|
20230707,124300,198086983,645,645,645,645,1
|
|
20230707,124200,198086338,647,647,647,647,0
|
|
20230707,124100,198086338,647,647,647,647,0
|
|
20230707,124000,198086338,647,647,647,647,0
|
|
20230707,123900,198086338,647,647,647,647,0
|
|
20230707,123800,198086338,647,646,647,646,1000
|
|
20230707,123700,197439468,649,649,649,649,0
|
|
20230707,123600,197439468,649,649,649,649,0
|
|
20230707,123500,197439468,649,649,649,649,0
|
|
20230707,123400,197439468,649,649,649,649,0
|
|
20230707,123300,197439468,649,649,649,649,0
|
|
20230707,123200,197439468,649,649,649,649,0
|
|
20230707,123100,197439468,649,649,649,649,0
|
|
20230707,123000,197439468,649,649,649,649,0
|
|
20230707,122900,197439468,649,649,649,649,0
|
|
20230707,122800,197439468,649,649,649,649,0
|
|
20230707,122700,197439468,649,649,649,649,13
|
|
20230707,122600,197431031,648,644,648,644,5384
|
|
20230707,122500,193950311,644,644,644,644,0
|
|
20230707,122400,193950311,644,644,644,644,3
|
|
20230707,122300,193948379,644,644,644,644,19
|
|
20230707,122200,193936143,642,642,642,642,0
|
|
20230707,122100,193936143,642,642,642,642,0
|
|
20230707,122000,193936143,642,642,642,642,110
|
|
20230707,121900,193865523,642,642,642,642,0
|
|
20230707,121800,193865523,642,642,642,642,119
|
|
20230707,121700,193789125,645,642,645,642,531
|
|
20230707,121600,193447339,641,641,641,641,0
|
|
20230707,121500,193447339,641,641,641,641,1
|
|
20230707,121400,193446698,642,642,642,642,12
|
|
20230707,121300,193438994,641,642,642,641,210
|
|
20230707,121200,193304175,641,642,642,641,99
|
|
20230707,121100,193240618,641,641,641,641,10
|
|
20230707,121000,193234208,641,641,641,641,1000
|
|
20230707,120900,192593208,641,642,642,641,101
|
|
20230707,120800,192528367,641,642,642,641,39
|
|
20230707,120700,192503330,642,642,642,642,17
|
|
20230707,120600,192492416,641,642,642,641,4245
|
|
20230707,120500,189771210,641,641,642,641,114
|
|
20230707,120400,189698024,642,642,642,642,2040
|
|
20230707,120300,188388344,641,641,642,641,1635
|
|
20230707,120200,187340277,641,642,642,641,103
|
|
20230707,120100,187274154,644,644,644,644,0
|
|
20230707,120000,187274154,644,644,644,644,0
|
|
20230707,115900,187274154,644,644,644,644,0
|
|
20230707,115800,187274154,644,644,644,644,0
|
|
20230707,115700,187274154,644,644,644,644,0
|
|
20230707,115600,187274154,644,644,644,644,0
|
|
20230707,115500,187274154,644,644,644,644,1000
|
|
20230707,115400,186630154,644,644,644,644,0
|
|
20230707,115300,186630154,644,644,644,644,0
|
|
20230707,115200,186630154,644,644,644,644,3
|
|
20230707,115100,186628222,642,642,642,642,0
|
|
20230707,115000,186628222,642,642,642,642,172
|
|
20230707,114900,186517798,644,644,644,644,0
|
|
20230707,114800,186517798,644,644,644,644,112
|
|
20230707,114700,186445670,642,642,642,642,0
|
|
20230707,114600,186445670,642,644,644,642,1002
|
|
20230707,114500,185800384,647,647,647,647,0
|
|
20230707,114400,185800384,647,647,647,647,0
|
|
20230707,114300,185800384,647,647,647,647,0
|
|
20230707,114200,185800384,647,647,647,647,51
|
|
20230707,114100,185767387,648,648,648,648,0
|
|
20230707,114000,185767387,648,648,648,648,0
|
|
20230707,113900,185767387,648,648,648,648,0
|
|
20230707,113800,185767387,648,648,648,648,0
|
|
20230707,113700,185767387,648,648,648,648,0
|
|
20230707,113600,185767387,648,648,648,648,60
|
|
20230707,113500,185728507,648,648,648,648,0
|
|
20230707,113400,185728507,648,648,648,648,0
|
|
20230707,113300,185728507,648,647,648,647,2000
|
|
20230707,113200,184433621,641,641,641,641,0
|
|
20230707,113100,184433621,641,641,641,641,20
|
|
20230707,113000,184420801,641,641,641,641,0
|
|
20230707,112900,184420801,641,647,647,641,1501
|
|
20230707,112800,183458581,641,648,648,641,1000
|
|
20230707,112700,182816405,649,647,649,647,1000
|
|
20230707,112600,182167413,647,647,647,647,1104
|
|
20230707,112500,181453125,647,646,647,646,2000
|
|
20230707,112400,180159233,647,647,647,647,0
|
|
20230707,112300,180159233,647,647,647,647,0
|
|
20230707,112200,180159233,647,647,647,647,0
|
|
20230707,112100,180159233,647,647,647,647,0
|
|
20230707,112000,180159233,647,647,647,647,27
|
|
20230707,111900,180141764,648,646,648,646,2314
|
|
20230707,111800,178643541,648,648,648,648,0
|
|
20230707,111700,178643541,648,648,648,648,0
|
|
20230707,111600,178643541,648,645,648,645,69
|
|
20230707,111500,178598854,644,644,644,644,61
|
|
20230707,111400,178559570,644,644,644,644,2
|
|
20230707,111300,178558282,644,644,644,644,501
|
|
20230707,111200,178235638,640,641,641,640,9623
|
|
20230707,111100,172076740,641,642,642,641,628
|
|
20230707,111000,171674028,641,641,641,641,6
|
|
20230707,110900,171670182,641,641,641,641,1
|
|
20230707,110800,171669541,642,642,642,642,2001
|
|
20230707,110700,170384899,648,648,648,648,0
|
|
20230707,110600,170384899,648,641,648,640,8069
|
|
20230707,110500,165191096,640,640,640,640,0
|
|
20230707,110400,165191096,640,640,640,640,1952
|
|
20230707,110300,163941816,640,644,644,640,2551
|
|
20230707,110200,162306122,641,644,644,641,849
|
|
20230707,110100,161760090,643,643,643,642,657
|
|
20230707,110000,161337955,642,642,642,642,4
|
|
20230707,105900,161335387,642,642,642,642,0
|
|
20230707,105800,161335387,642,642,642,642,110
|
|
20230707,105700,161264767,642,642,642,642,1
|
|
20230707,105600,161264125,643,643,643,643,10
|
|
20230707,105500,161257695,643,644,644,643,203
|
|
20230707,105400,161126966,638,643,643,638,94
|
|
20230707,105300,161066989,643,638,643,638,3
|
|
20230707,105200,161065070,639,638,639,638,7356
|
|
20230707,105100,156364692,639,639,639,639,63
|
|
20230707,105000,156324435,638,639,639,638,1138
|
|
20230707,104900,155597254,639,639,639,639,150
|
|
20230707,104800,155501404,638,639,639,638,140
|
|
20230707,104700,155411945,638,639,639,638,10602
|
|
20230707,104600,148637769,639,641,641,639,17537
|
|
20230707,104500,137415731,642,642,642,642,0
|
|
20230707,104400,137415731,642,642,642,641,10109
|
|
20230707,104300,130928062,643,643,643,643,1116
|
|
20230707,104200,130210474,643,643,643,643,112
|
|
20230707,104100,130138458,643,643,643,643,0
|
|
20230707,104000,130138458,643,643,643,643,37
|
|
20230707,103900,130114667,643,643,643,643,100
|
|
20230707,103800,130050367,643,643,643,643,4224
|
|
20230707,103700,127334335,644,644,644,644,390
|
|
20230707,103600,127083175,644,644,644,644,103
|
|
20230707,103500,127016843,645,645,645,645,0
|
|
20230707,103400,127016843,645,645,645,645,0
|
|
20230707,103300,127016843,645,645,645,645,3
|
|
20230707,103200,127014908,645,645,645,645,0
|
|
20230707,103100,127014908,645,645,645,645,10
|
|
20230707,103000,127008458,645,644,645,644,10589
|
|
20230707,102900,120178633,644,644,644,644,20
|
|
20230707,102800,120165753,643,645,645,643,526
|
|
20230707,102700,119826935,645,645,645,645,31
|
|
20230707,102600,119806940,645,648,648,645,856
|
|
20230707,102500,119252552,644,644,644,644,0
|
|
20230707,102400,119252552,644,644,644,644,0
|
|
20230707,102300,119252552,644,644,644,644,2
|
|
20230707,102200,119251264,644,644,644,644,0
|
|
20230707,102100,119251264,644,645,645,644,1380
|
|
20230707,102000,118362343,645,645,645,645,0
|
|
20230707,101900,118362343,645,646,646,645,50
|
|
20230707,101800,118330078,645,645,645,645,0
|
|
20230707,101700,118330078,645,645,645,645,70
|
|
20230707,101600,118284928,643,647,647,643,22460
|
|
20230707,101500,103841261,648,647,648,647,929
|
|
20230707,101400,103240160,647,647,647,647,1
|
|
20230707,101300,103239513,647,647,647,647,0
|
|
20230707,101200,103239513,647,647,647,647,1
|
|
20230707,101100,103238866,645,645,645,645,0
|
|
20230707,101000,103238866,645,645,645,645,500
|
|
20230707,100900,102916366,646,646,646,646,1
|
|
20230707,100800,102915720,645,645,645,645,200
|
|
20230707,100700,102786720,644,644,644,644,0
|
|
20230707,100600,102786720,644,643,645,643,1552
|
|
20230707,100500,101787381,642,641,642,640,1103
|
|
20230707,100400,101080358,642,642,642,642,139
|
|
20230707,100300,100991120,642,641,642,641,179
|
|
20230707,100200,100876302,641,641,641,641,16984
|
|
20230707,100100,89989558,641,641,641,641,1
|
|
20230707,100000,89988917,646,646,646,641,15082
|
|
20230707,095900,80286832,646,646,646,646,0
|
|
20230707,095800,80286832,646,647,647,646,233
|
|
20230707,095700,80136301,648,648,648,648,4
|
|
20230707,095600,80133709,648,648,648,648,0
|
|
20230707,095500,80133709,648,648,648,648,1
|
|
20230707,095400,80133061,648,648,648,648,0
|
|
20230707,095300,80133061,648,648,648,648,100
|
|
20230707,095200,80068261,648,646,648,645,236
|
|
20230707,095100,79915965,647,650,650,647,33
|
|
20230707,095000,79894611,647,647,647,647,0
|
|
20230707,094900,79894611,647,647,650,647,813
|
|
20230707,094800,79368564,650,647,650,647,9
|
|
20230707,094700,79362720,649,649,649,649,1
|
|
20230707,094600,79362071,649,649,649,649,0
|
|
20230707,094500,79362071,649,649,649,649,990
|
|
20230707,094400,78719561,644,644,644,644,0
|
|
20230707,094300,78719561,644,647,647,644,568
|
|
20230707,094200,78353410,644,647,647,644,7000
|
|
20230707,094100,73835166,651,651,651,651,1
|
|
20230707,094000,73834515,646,646,646,646,18
|
|
20230707,093900,73822887,646,651,651,644,3001
|
|
20230707,093800,71888160,651,650,651,650,3065
|
|
20230707,093700,69892919,650,648,651,645,3079
|
|
20230707,093600,67905103,652,651,652,649,822
|
|
20230707,093500,67369980,651,650,651,650,9
|
|
20230707,093400,67364127,650,650,650,650,176
|
|
20230707,093300,67249727,650,650,650,650,2
|
|
20230707,093200,67248427,653,649,653,649,1138
|
|
20230707,093100,66506968,650,650,650,650,192
|
|
20230707,093000,66382168,647,647,647,647,12
|
|
20230707,092900,66374404,647,647,647,647,2
|
|
20230707,092800,66373110,647,647,647,647,0
|
|
20230707,092700,66373110,647,647,647,647,150
|
|
20230707,092600,66276060,645,645,645,645,0
|
|
20230707,092500,66276060,645,645,645,645,0
|
|
20230707,092400,66276060,645,644,645,644,1050
|
|
20230707,092300,65599360,643,643,643,643,0
|
|
20230707,092200,65599360,643,643,643,643,663
|
|
20230707,092100,65173051,642,642,642,642,0
|
|
20230707,092000,65173051,642,642,642,642,0
|
|
20230707,091900,65173051,642,643,643,642,12877
|
|
20230707,091800,56893142,643,644,644,643,1568
|
|
20230707,091700,55884500,644,647,647,644,2
|
|
20230707,091600,55883209,644,644,644,644,2001
|
|
20230707,091500,54594565,644,645,645,644,6508
|
|
20230707,091400,50402906,645,645,645,644,9284
|
|
20230707,091300,44415706,645,647,647,645,10802
|
|
20230707,091200,37438616,647,648,648,647,3113
|
|
20230707,091100,35423794,649,649,649,648,1302
|
|
20230707,091000,34579796,651,650,651,649,1154
|
|
20230707,090900,33830714,649,648,651,648,28065
|
|
20230707,090800,15640862,648,648,648,648,1
|
|
20230707,090700,15640214,651,652,652,651,194
|
|
20230707,090600,15513820,652,648,652,648,3675
|
|
20230707,090500,13124998,648,648,648,648,150
|
|
20230707,090400,13027798,646,649,649,646,281
|
|
20230707,090300,12846026,651,651,651,651,0
|
|
20230707,090200,12846026,651,650,651,640,3650
|
|
20230707,090100,10497218,650,650,650,650,1814
|
|
20230707,090000,9318118,651,651,651,651,13809
|