612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190900,937323043,885,885,885,885,16646
|
|
20230704,190800,937323043,885,885,885,885,0
|
|
20230704,190700,937323043,885,885,885,885,0
|
|
20230704,190600,937323043,885,885,885,885,0
|
|
20230704,190500,937323043,885,885,885,885,0
|
|
20230704,190400,937323043,885,885,885,885,0
|
|
20230704,190300,937323043,885,885,885,885,0
|
|
20230704,190200,937323043,885,885,885,885,0
|
|
20230704,190100,937323043,885,885,885,885,0
|
|
20230704,190000,937323043,885,885,885,885,0
|
|
20230704,185900,937323043,885,885,885,885,0
|
|
20230704,185800,937323043,885,885,885,885,0
|
|
20230704,185700,937323043,885,885,885,885,0
|
|
20230704,185600,937323043,885,885,885,885,0
|
|
20230704,185500,937323043,885,885,885,885,0
|
|
20230704,185400,937323043,885,885,885,885,0
|
|
20230704,185300,937323043,885,885,885,885,0
|
|
20230704,185200,937323043,885,885,885,885,0
|
|
20230704,185100,937323043,885,885,885,885,0
|
|
20230704,185000,937323043,885,885,885,885,0
|
|
20230704,184900,937323043,885,885,885,885,0
|
|
20230704,184800,937323043,885,885,885,885,0
|
|
20230704,184700,937323043,885,885,885,885,0
|
|
20230704,184600,937323043,885,885,885,885,0
|
|
20230704,184500,937323043,885,885,885,885,0
|
|
20230704,184400,937323043,885,885,885,885,0
|
|
20230704,184300,937323043,885,885,885,885,0
|
|
20230704,184200,937323043,885,885,885,885,0
|
|
20230704,184100,937323043,885,885,885,885,0
|
|
20230704,184000,937323043,885,885,885,885,0
|
|
20230704,183900,937323043,885,885,885,885,16646
|
|
20230704,183800,937323043,885,885,885,885,0
|
|
20230704,183700,937323043,885,885,885,885,0
|
|
20230704,183600,937323043,885,885,885,885,0
|
|
20230704,183500,937323043,885,885,885,885,0
|
|
20230704,183400,937323043,885,885,885,885,0
|
|
20230704,183300,937323043,885,885,885,885,0
|
|
20230704,183200,937323043,885,885,885,885,0
|
|
20230704,183100,937323043,885,885,885,885,0
|
|
20230704,183000,937323043,885,885,885,885,0
|
|
20230704,182900,937323043,885,885,885,885,0
|
|
20230704,182800,937323043,885,885,885,885,0
|
|
20230704,182700,937323043,885,885,885,885,0
|
|
20230704,182600,937323043,885,885,885,885,0
|
|
20230704,182500,937323043,885,885,885,885,0
|
|
20230704,182400,937323043,885,885,885,885,0
|
|
20230704,182300,937323043,885,885,885,885,0
|
|
20230704,182200,937323043,885,885,885,885,0
|
|
20230704,182100,937323043,885,885,885,885,0
|
|
20230704,182000,937323043,885,885,885,885,0
|
|
20230704,181900,937323043,885,885,885,885,0
|
|
20230704,181800,937323043,885,885,885,885,0
|
|
20230704,181700,937323043,885,885,885,885,0
|
|
20230704,181600,937323043,885,885,885,885,0
|
|
20230704,181500,937323043,885,885,885,885,0
|
|
20230704,181400,937323043,885,885,885,885,0
|
|
20230704,181300,937323043,885,885,885,885,0
|
|
20230704,181200,937323043,885,885,885,885,0
|
|
20230704,181100,937323043,885,885,885,885,0
|
|
20230704,181000,937323043,885,885,885,885,0
|
|
20230704,180900,937323043,885,885,885,885,16646
|
|
20230704,180800,937323043,885,885,885,885,0
|
|
20230704,180700,937323043,885,885,885,885,0
|
|
20230704,180600,937323043,885,885,885,885,0
|
|
20230704,180500,937323043,885,885,885,885,0
|
|
20230704,180400,937323043,885,885,885,885,0
|
|
20230704,180300,937323043,885,885,885,885,0
|
|
20230704,180200,937323043,885,885,885,885,0
|
|
20230704,180100,937323043,885,885,885,885,0
|
|
20230704,180000,937323043,885,885,885,885,0
|
|
20230704,175900,937323043,885,885,885,885,0
|
|
20230704,175800,937323043,885,885,885,885,0
|
|
20230704,175700,937323043,885,885,885,885,0
|
|
20230704,175600,937323043,885,885,885,885,0
|
|
20230704,175500,937323043,885,885,885,885,0
|
|
20230704,175400,937323043,885,885,885,885,0
|
|
20230704,175300,937323043,885,885,885,885,0
|
|
20230704,175200,937323043,885,885,885,885,0
|
|
20230704,175100,937323043,885,885,885,885,0
|
|
20230704,175000,937323043,885,885,885,885,0
|
|
20230704,174900,937323043,885,885,885,885,0
|
|
20230704,174800,937323043,885,885,885,885,0
|
|
20230704,174700,937323043,885,885,885,885,0
|
|
20230704,174600,937323043,885,885,885,885,0
|
|
20230704,174500,937323043,885,885,885,885,0
|
|
20230704,174400,937323043,885,885,885,885,0
|
|
20230704,174300,937323043,885,885,885,885,0
|
|
20230704,174200,937323043,885,885,885,885,0
|
|
20230704,174100,937323043,885,885,885,885,0
|
|
20230704,174000,937323043,885,885,885,885,0
|
|
20230704,173900,937323043,885,885,885,885,16646
|
|
20230704,173800,937323043,885,885,885,885,0
|
|
20230704,173700,937323043,885,885,885,885,0
|
|
20230704,173600,937323043,885,885,885,885,0
|
|
20230704,173500,937323043,885,885,885,885,0
|
|
20230704,173400,937323043,885,885,885,885,0
|
|
20230704,173300,937323043,885,885,885,885,0
|
|
20230704,173200,937323043,885,885,885,885,0
|
|
20230704,173100,937323043,885,885,885,885,0
|
|
20230704,173000,937323043,885,885,885,885,0
|
|
20230704,172900,937323043,885,885,885,885,0
|
|
20230704,172800,937323043,885,885,885,885,0
|
|
20230704,172700,937323043,885,885,885,885,0
|
|
20230704,172600,937323043,885,885,885,885,0
|
|
20230704,172500,937323043,885,885,885,885,0
|
|
20230704,172400,937323043,885,885,885,885,0
|
|
20230704,172300,937323043,885,885,885,885,0
|
|
20230704,172200,937323043,885,885,885,885,0
|
|
20230704,172100,937323043,885,885,885,885,0
|
|
20230704,172000,937323043,885,885,885,885,0
|
|
20230704,171900,937323043,885,885,885,885,0
|
|
20230704,171800,937323043,885,885,885,885,0
|
|
20230704,171700,937323043,885,885,885,885,0
|
|
20230704,171600,937323043,885,885,885,885,0
|
|
20230704,171500,937323043,885,885,885,885,0
|
|
20230704,171400,937323043,885,885,885,885,0
|
|
20230704,171300,937323043,885,885,885,885,0
|
|
20230704,171200,937323043,885,885,885,885,0
|
|
20230704,171100,937323043,885,885,885,885,0
|
|
20230704,171000,937323043,885,885,885,885,0
|
|
20230704,170900,937323043,885,885,885,885,16646
|
|
20230704,170800,937323043,885,885,885,885,0
|
|
20230704,170700,937323043,885,885,885,885,0
|
|
20230704,170600,937323043,885,885,885,885,0
|
|
20230704,170500,937323043,885,885,885,885,0
|
|
20230704,170400,937323043,885,885,885,885,0
|
|
20230704,170300,937323043,885,885,885,885,0
|
|
20230704,170200,937323043,885,885,885,885,0
|
|
20230704,170100,937323043,885,885,885,885,0
|
|
20230704,170000,937323043,885,885,885,885,0
|
|
20230704,165900,937323043,885,885,885,885,0
|
|
20230704,165800,937323043,885,885,885,885,0
|
|
20230704,165700,937323043,885,885,885,885,0
|
|
20230704,165600,937323043,885,885,885,885,0
|
|
20230704,165500,937323043,885,885,885,885,0
|
|
20230704,165400,937323043,885,885,885,885,0
|
|
20230704,165300,937323043,885,885,885,885,0
|
|
20230704,165200,937323043,885,885,885,885,0
|
|
20230704,165100,937323043,885,885,885,885,0
|
|
20230704,165000,937323043,885,885,885,885,0
|
|
20230704,164900,937323043,885,885,885,885,0
|
|
20230704,164800,937323043,885,885,885,885,0
|
|
20230704,164700,937323043,885,885,885,885,0
|
|
20230704,164600,937323043,885,885,885,885,0
|
|
20230704,164500,937323043,885,885,885,885,0
|
|
20230704,164400,937323043,885,885,885,885,0
|
|
20230704,164300,937323043,885,885,885,885,0
|
|
20230704,164200,937323043,885,885,885,885,0
|
|
20230704,164100,937323043,885,885,885,885,0
|
|
20230704,164000,937323043,885,885,885,885,0
|
|
20230704,163900,937323043,885,885,885,885,16646
|
|
20230704,163800,937323043,885,885,885,885,0
|
|
20230704,163700,937323043,885,885,885,885,0
|
|
20230704,163600,937323043,885,885,885,885,0
|
|
20230704,163500,937323043,885,885,885,885,0
|
|
20230704,163400,937323043,885,885,885,885,0
|
|
20230704,163300,937323043,885,885,885,885,0
|
|
20230704,163200,937323043,885,885,885,885,0
|
|
20230704,163100,937323043,885,885,885,885,0
|
|
20230704,163000,937323043,885,885,885,885,0
|
|
20230704,162900,937323043,885,885,885,885,0
|
|
20230704,162800,937323043,885,885,885,885,0
|
|
20230704,162700,937323043,885,885,885,885,0
|
|
20230704,162600,937323043,885,885,885,885,0
|
|
20230704,162500,937323043,885,885,885,885,0
|
|
20230704,162400,937323043,885,885,885,885,0
|
|
20230704,162300,937323043,885,885,885,885,0
|
|
20230704,162200,937323043,885,885,885,885,0
|
|
20230704,162100,937323043,885,885,885,885,0
|
|
20230704,162000,937323043,885,885,885,885,0
|
|
20230704,161900,937323043,885,885,885,885,0
|
|
20230704,161800,937323043,885,885,885,885,0
|
|
20230704,161700,937323043,885,885,885,885,0
|
|
20230704,161600,937323043,885,885,885,885,0
|
|
20230704,161500,937323043,885,885,885,885,0
|
|
20230704,161400,937323043,885,885,885,885,0
|
|
20230704,161300,937323043,885,885,885,885,0
|
|
20230704,161200,937323043,885,885,885,885,0
|
|
20230704,161100,937323043,885,885,885,885,0
|
|
20230704,161000,937323043,885,885,885,885,0
|
|
20230704,160900,937323043,885,885,885,885,16646
|
|
20230704,160800,937323043,885,885,885,885,0
|
|
20230704,160700,937323043,885,885,885,885,0
|
|
20230704,160600,937323043,885,885,885,885,0
|
|
20230704,160500,937323043,885,885,885,885,0
|
|
20230704,160400,937323043,885,885,885,885,0
|
|
20230704,160300,937323043,885,885,885,885,0
|
|
20230704,160200,937323043,885,885,885,885,0
|
|
20230704,160100,937323043,885,885,885,885,0
|
|
20230704,160000,937323043,885,885,885,885,0
|
|
20230704,155900,937323043,885,885,885,885,0
|
|
20230704,155800,937323043,885,885,885,885,0
|
|
20230704,155700,937323043,885,885,885,885,0
|
|
20230704,155600,937323043,885,885,885,885,0
|
|
20230704,155500,937323043,885,885,885,885,0
|
|
20230704,155400,937323043,885,885,885,885,0
|
|
20230704,155300,937323043,885,885,885,885,0
|
|
20230704,155200,937323043,885,885,885,885,0
|
|
20230704,155100,937323043,885,885,885,885,0
|
|
20230704,155000,937323043,885,885,885,885,0
|
|
20230704,154900,937323043,885,885,885,885,0
|
|
20230704,154800,937323043,885,885,885,885,0
|
|
20230704,154700,937323043,885,885,885,885,0
|
|
20230704,154600,937323043,885,885,885,885,0
|
|
20230704,154500,937323043,885,885,885,885,0
|
|
20230704,154400,937323043,885,885,885,885,0
|
|
20230704,154300,937323043,885,885,885,885,0
|
|
20230704,154200,937323043,885,885,885,885,0
|
|
20230704,154100,937323043,885,885,885,885,0
|
|
20230704,154000,937323043,885,885,885,885,0
|
|
20230704,153900,937323043,885,885,885,885,16646
|
|
20230704,153800,937323043,885,885,885,885,0
|
|
20230704,153700,937323043,885,885,885,885,0
|
|
20230704,153600,937323043,885,885,885,885,0
|
|
20230704,153500,937323043,885,885,885,885,0
|
|
20230704,153400,937323043,885,885,885,885,0
|
|
20230704,153300,937323043,885,885,885,885,0
|
|
20230704,153200,937323043,885,885,885,885,0
|
|
20230704,153100,937323043,885,885,885,885,0
|
|
20230704,153000,937323043,885,885,885,885,16646
|
|
20230704,152900,922591333,885,885,885,885,0
|
|
20230704,152800,922591333,885,885,885,885,0
|
|
20230704,152700,922591333,885,885,885,885,0
|
|
20230704,152600,922591333,885,885,885,885,0
|
|
20230704,152500,922591333,885,885,885,885,0
|
|
20230704,152400,922591333,885,885,885,885,0
|
|
20230704,152300,922591333,885,885,885,885,0
|
|
20230704,152200,922591333,885,885,885,885,0
|
|
20230704,152100,922591333,885,885,885,885,0
|
|
20230704,152000,922591333,885,885,885,885,0
|
|
20230704,151900,922591333,885,884,885,884,3569
|
|
20230704,151800,919433768,884,884,885,884,1750
|
|
20230704,151700,917886083,884,884,884,883,6175
|
|
20230704,151600,912427385,884,881,884,881,14422
|
|
20230704,151500,899695129,881,880,881,880,3398
|
|
20230704,151400,896701989,880,881,881,880,6873
|
|
20230704,151300,890652695,881,881,881,881,1952
|
|
20230704,151200,888932983,881,881,881,881,200
|
|
20230704,151100,888756783,881,881,881,881,1
|
|
20230704,151000,888755902,880,880,881,880,227
|
|
20230704,150900,888556141,880,879,880,879,1384
|
|
20230704,150800,887338721,879,879,879,879,0
|
|
20230704,150700,887338721,879,880,880,879,602
|
|
20230704,150600,886808969,881,881,881,881,700
|
|
20230704,150500,886192269,880,880,880,880,3000
|
|
20230704,150400,883552269,880,880,880,880,2727
|
|
20230704,150300,881152509,880,880,880,880,301
|
|
20230704,150200,880887629,879,879,879,879,4978
|
|
20230704,150100,876511967,880,880,880,880,5
|
|
20230704,150000,876507567,879,880,880,879,616
|
|
20230704,145900,875965987,879,882,882,879,102
|
|
20230704,145800,875876323,879,879,879,879,15425
|
|
20230704,145700,862317748,879,882,882,879,10155
|
|
20230704,145600,853387040,882,882,882,882,58
|
|
20230704,145500,853335884,882,882,882,882,300
|
|
20230704,145400,853071284,883,883,883,883,0
|
|
20230704,145300,853071284,883,883,883,883,1104
|
|
20230704,145200,852096452,883,883,883,883,1009
|
|
20230704,145100,851205505,883,880,883,880,10013
|
|
20230704,145000,842383074,879,879,879,879,54058
|
|
20230704,144900,794866092,879,879,879,879,9129
|
|
20230704,144800,786841701,879,879,879,879,2536
|
|
20230704,144700,784612557,879,880,880,879,465
|
|
20230704,144600,784203821,879,879,879,879,300
|
|
20230704,144500,783940121,879,879,879,879,0
|
|
20230704,144400,783940121,879,880,880,879,4501
|
|
20230704,144300,779982742,880,879,880,879,1090
|
|
20230704,144200,779024630,880,880,880,880,0
|
|
20230704,144100,779024630,880,879,880,879,18
|
|
20230704,144000,779008795,880,880,880,880,0
|
|
20230704,143900,779008795,880,879,880,879,6
|
|
20230704,143800,779003520,879,879,879,879,15
|
|
20230704,143700,778990335,880,880,880,880,2
|
|
20230704,143600,778988575,880,880,880,880,120
|
|
20230704,143500,778882975,879,879,879,879,0
|
|
20230704,143400,778882975,879,879,879,879,50
|
|
20230704,143300,778839025,879,879,879,879,275
|
|
20230704,143200,778597300,879,880,880,879,457
|
|
20230704,143100,778195577,879,879,879,879,0
|
|
20230704,143000,778195577,879,879,879,879,0
|
|
20230704,142900,778195577,879,879,879,879,1818
|
|
20230704,142800,776597555,880,880,880,880,3
|
|
20230704,142700,776594915,880,880,880,880,0
|
|
20230704,142600,776594915,880,880,880,880,0
|
|
20230704,142500,776594915,880,879,880,879,1263
|
|
20230704,142400,775483738,880,880,880,880,3560
|
|
20230704,142300,772350938,880,880,880,880,0
|
|
20230704,142200,772350938,880,880,880,880,3000
|
|
20230704,142100,769710938,881,880,881,880,150
|
|
20230704,142000,769578838,882,882,882,882,0
|
|
20230704,141900,769578838,882,882,882,882,0
|
|
20230704,141800,769578838,882,881,882,880,7314
|
|
20230704,141700,763129474,881,881,881,881,0
|
|
20230704,141600,763129474,881,881,881,881,7
|
|
20230704,141500,763123307,881,881,881,881,1
|
|
20230704,141400,763122426,882,882,882,882,0
|
|
20230704,141300,763122426,882,878,882,878,501
|
|
20230704,141200,762682544,878,878,878,878,7669
|
|
20230704,141100,755949162,879,879,880,879,742
|
|
20230704,141000,755296444,879,881,882,879,6806
|
|
20230704,140900,749305306,882,880,882,879,5672
|
|
20230704,140800,744313878,880,880,880,880,2
|
|
20230704,140700,744312118,880,879,880,879,17
|
|
20230704,140600,744297169,879,879,879,879,3
|
|
20230704,140500,744294532,879,879,879,879,4
|
|
20230704,140400,744291016,880,880,880,880,102
|
|
20230704,140300,744201256,880,879,880,879,10784
|
|
20230704,140200,734711836,878,878,878,878,1
|
|
20230704,140100,734710958,878,878,878,878,0
|
|
20230704,140000,734710958,878,878,878,878,938
|
|
20230704,135900,733887394,878,878,878,878,0
|
|
20230704,135800,733887394,878,879,879,878,1406
|
|
20230704,135700,732652358,880,881,881,880,135
|
|
20230704,135600,732533436,881,881,881,881,50
|
|
20230704,135500,732489386,879,879,879,879,0
|
|
20230704,135400,732489386,879,879,879,879,0
|
|
20230704,135300,732489386,879,879,879,879,0
|
|
20230704,135200,732489386,879,879,879,879,3246
|
|
20230704,135100,729636152,876,876,876,876,1
|
|
20230704,135000,729635276,881,881,881,881,1
|
|
20230704,134900,729634395,877,877,877,877,70
|
|
20230704,134800,729573005,876,876,876,876,344
|
|
20230704,134700,729271661,876,880,880,876,4208
|
|
20230704,134600,725578477,880,880,880,880,15254
|
|
20230704,134500,712154957,881,881,881,881,3495
|
|
20230704,134400,709075862,881,881,881,881,2
|
|
20230704,134300,709074100,881,882,882,881,1161
|
|
20230704,134200,708051258,881,881,881,881,2
|
|
20230704,134100,708049496,882,882,882,882,208
|
|
20230704,134000,707866040,882,881,882,881,2
|
|
20230704,133900,707864277,881,881,881,881,1972
|
|
20230704,133800,706126945,880,880,880,880,100
|
|
20230704,133700,706038945,883,883,883,883,0
|
|
20230704,133600,706038945,883,883,883,883,0
|
|
20230704,133500,706038945,883,883,883,883,30
|
|
20230704,133400,706012455,883,880,883,880,1002
|
|
20230704,133300,705129489,880,880,880,880,200
|
|
20230704,133200,704953489,883,881,883,880,2375
|
|
20230704,133100,702861530,881,883,883,881,5647
|
|
20230704,133000,697886493,883,884,884,883,85
|
|
20230704,132900,697811435,881,881,881,881,0
|
|
20230704,132800,697811435,881,883,884,881,1171
|
|
20230704,132700,696777641,882,882,882,882,1044
|
|
20230704,132600,695856833,882,882,882,882,0
|
|
20230704,132500,695856833,882,882,882,882,16
|
|
20230704,132400,695842721,881,882,882,881,105
|
|
20230704,132300,695750206,882,883,883,882,265
|
|
20230704,132200,695516466,883,883,883,883,0
|
|
20230704,132100,695516466,883,883,883,883,1
|
|
20230704,132000,695515583,883,883,883,883,0
|
|
20230704,131900,695515583,883,883,883,883,10
|
|
20230704,131800,695506753,883,883,883,883,3991
|
|
20230704,131700,691982700,885,885,885,885,0
|
|
20230704,131600,691982700,885,883,885,883,1236
|
|
20230704,131500,690891310,885,883,885,883,35
|
|
20230704,131400,690860403,884,885,885,884,2561
|
|
20230704,131300,688596428,886,886,886,886,2
|
|
20230704,131200,688594656,886,885,886,885,326
|
|
20230704,131100,688306145,885,885,885,885,4138
|
|
20230704,131000,684644015,886,884,886,884,2270
|
|
20230704,130900,682635331,884,884,884,884,85
|
|
20230704,130800,682560191,885,885,885,885,4913
|
|
20230704,130700,678212186,886,885,886,885,813
|
|
20230704,130600,677492481,885,885,885,885,1200
|
|
20230704,130500,676430481,886,886,886,886,150
|
|
20230704,130400,676297581,886,886,886,885,1098
|
|
20230704,130300,675325629,886,886,886,886,470
|
|
20230704,130200,674909209,886,885,886,885,301
|
|
20230704,130100,674642524,885,885,885,885,0
|
|
20230704,130000,674642524,885,885,885,885,774
|
|
20230704,125900,673957534,885,886,886,885,606
|
|
20230704,125800,673420738,886,887,887,886,4643
|
|
20230704,125700,669306957,887,887,887,887,870
|
|
20230704,125600,668535267,887,887,887,886,1666
|
|
20230704,125500,667057625,887,887,887,887,350
|
|
20230704,125400,666747175,887,887,887,887,600
|
|
20230704,125300,666214975,887,886,887,886,2600
|
|
20230704,125200,663909275,886,886,886,885,1513
|
|
20230704,125100,662569267,885,885,885,885,194
|
|
20230704,125000,662397577,885,885,885,885,1100
|
|
20230704,124900,661424077,885,885,885,885,0
|
|
20230704,124800,661424077,885,885,885,885,0
|
|
20230704,124700,661424077,885,885,885,885,0
|
|
20230704,124600,661424077,885,885,885,885,0
|
|
20230704,124500,661424077,885,885,885,885,0
|
|
20230704,124400,661424077,885,885,885,885,0
|
|
20230704,124300,661424077,885,885,885,885,8
|
|
20230704,124200,661416997,883,883,883,883,2411
|
|
20230704,124100,659288084,883,883,883,883,50
|
|
20230704,124000,659243934,883,885,885,883,578
|
|
20230704,123900,658733552,883,884,884,883,500
|
|
20230704,123800,658292012,885,885,885,885,0
|
|
20230704,123700,658292012,885,885,885,885,0
|
|
20230704,123600,658292012,885,885,885,885,10
|
|
20230704,123500,658283162,885,885,885,885,186
|
|
20230704,123400,658118552,885,885,886,885,1016
|
|
20230704,123300,657219391,885,885,885,885,0
|
|
20230704,123200,657219391,885,885,885,885,0
|
|
20230704,123100,657219391,885,885,885,885,1804
|
|
20230704,123000,655622851,885,885,885,885,93
|
|
20230704,122900,655540546,885,885,885,885,0
|
|
20230704,122800,655540546,885,885,885,885,0
|
|
20230704,122700,655540546,885,885,885,885,0
|
|
20230704,122600,655540546,885,885,885,885,0
|
|
20230704,122500,655540546,885,885,885,885,0
|
|
20230704,122400,655540546,885,882,885,881,1950
|
|
20230704,122300,653814947,881,885,885,881,229
|
|
20230704,122200,653613190,885,885,885,885,0
|
|
20230704,122100,653613190,885,885,885,885,1
|
|
20230704,122000,653612305,881,881,881,881,744
|
|
20230704,121900,652956841,885,885,885,885,0
|
|
20230704,121800,652956841,885,885,885,885,174
|
|
20230704,121700,652802851,885,885,885,885,215
|
|
20230704,121600,652612576,885,885,885,885,445
|
|
20230704,121500,652218751,885,885,885,885,0
|
|
20230704,121400,652218751,885,885,885,885,0
|
|
20230704,121300,652218751,885,881,885,881,22
|
|
20230704,121200,652199365,885,885,885,885,0
|
|
20230704,121100,652199365,885,885,885,885,1
|
|
20230704,121000,652198480,880,881,882,880,11340
|
|
20230704,120900,642213291,881,883,883,881,8768
|
|
20230704,120800,634485443,882,882,882,882,0
|
|
20230704,120700,634485443,882,882,882,882,0
|
|
20230704,120600,634485443,882,885,885,882,2000
|
|
20230704,120500,632720080,885,885,885,885,148
|
|
20230704,120400,632589100,884,884,884,882,7684
|
|
20230704,120300,625803997,885,885,885,885,0
|
|
20230704,120200,625803997,885,885,885,885,0
|
|
20230704,120100,625803997,885,885,885,885,0
|
|
20230704,120000,625803997,885,888,889,885,10810
|
|
20230704,115900,616225116,888,887,888,885,649
|
|
20230704,115800,615650523,888,887,888,887,437
|
|
20230704,115700,615262903,885,885,885,885,0
|
|
20230704,115600,615262903,885,885,885,885,0
|
|
20230704,115500,615262903,885,885,885,885,0
|
|
20230704,115400,615262903,885,888,888,885,106
|
|
20230704,115300,615169075,888,888,888,888,9
|
|
20230704,115200,615161083,886,886,888,886,3394
|
|
20230704,115100,612153997,886,886,886,886,110
|
|
20230704,115000,612056537,887,887,887,887,162
|
|
20230704,114900,611912843,888,888,888,888,12
|
|
20230704,114800,611902187,888,890,890,888,1003
|
|
20230704,114700,611009523,890,890,890,890,41
|
|
20230704,114600,610973033,887,890,890,887,269
|
|
20230704,114500,610733743,888,890,890,888,1831
|
|
20230704,114400,609107671,891,891,891,891,0
|
|
20230704,114300,609107671,891,891,891,891,0
|
|
20230704,114200,609107671,891,891,891,891,0
|
|
20230704,114100,609107671,891,891,891,891,2001
|
|
20230704,114000,607324780,888,889,891,888,10500
|
|
20230704,113900,597983510,889,889,889,889,1755
|
|
20230704,113800,596423315,889,889,889,889,223
|
|
20230704,113700,596225068,884,888,888,883,29312
|
|
20230704,113600,570308135,889,889,889,889,1010
|
|
20230704,113500,569410245,889,889,889,889,1000
|
|
20230704,113400,568521245,889,889,889,889,11
|
|
20230704,113300,568511466,890,890,890,890,100
|
|
20230704,113200,568422466,890,890,890,890,1912
|
|
20230704,113100,566720786,890,891,891,890,13664
|
|
20230704,113000,554557057,890,891,891,890,5993
|
|
20230704,112900,549221199,891,889,891,889,10771
|
|
20230704,112800,539639666,889,884,890,884,30192
|
|
20230704,112700,512858448,883,883,883,883,6
|
|
20230704,112600,512853150,883,884,884,883,4121
|
|
20230704,112500,509213172,884,883,884,883,8214
|
|
20230704,112400,501958072,883,883,883,883,596
|
|
20230704,112300,501431804,883,883,883,883,378
|
|
20230704,112200,501098030,884,885,885,884,677
|
|
20230704,112100,500499194,885,885,885,885,100
|
|
20230704,112000,500410694,885,885,885,885,1
|
|
20230704,111900,500409809,880,881,882,880,4935
|
|
20230704,111800,496065010,881,883,883,881,5292
|
|
20230704,111700,491400754,885,885,885,885,0
|
|
20230704,111600,491400754,885,885,885,885,1
|
|
20230704,111500,491399869,883,885,885,883,1463
|
|
20230704,111400,490107119,886,886,886,886,0
|
|
20230704,111300,490107119,886,886,886,886,1
|
|
20230704,111200,490106233,885,885,885,885,1951
|
|
20230704,111100,488379598,885,885,885,885,490
|
|
20230704,111000,487945948,886,886,886,886,16
|
|
20230704,110900,487931772,887,886,888,886,1934
|
|
20230704,110800,486216924,886,886,886,886,7734
|
|
20230704,110700,479364600,886,886,886,886,26
|
|
20230704,110600,479341564,888,888,888,887,512
|
|
20230704,110500,478887008,888,888,888,888,3129
|
|
20230704,110400,476108456,888,886,888,885,2394
|
|
20230704,110300,473987099,886,886,889,886,3987
|
|
20230704,110200,470452717,885,888,889,885,7116
|
|
20230704,110100,464139331,887,888,889,887,2179
|
|
20230704,110000,462203792,889,890,890,886,2229
|
|
20230704,105900,460222588,889,890,890,886,4494
|
|
20230704,105800,456235660,890,884,891,884,41151
|
|
20230704,105700,419730255,883,883,883,881,1371
|
|
20230704,105600,418519682,881,881,883,881,573
|
|
20230704,105500,418014867,880,883,883,880,341
|
|
20230704,105400,417714523,883,883,883,880,1684
|
|
20230704,105300,416227956,883,882,883,882,2500
|
|
20230704,105200,414021766,882,882,882,882,1
|
|
20230704,105100,414020884,880,883,883,880,2443
|
|
20230704,105000,411869963,883,884,885,883,9717
|
|
20230704,104900,403279000,884,880,884,880,22445
|
|
20230704,104800,383511669,880,878,880,878,296
|
|
20230704,104700,383251710,879,879,879,878,1031
|
|
20230704,104600,382345561,880,880,880,880,2211
|
|
20230704,104500,380399881,880,880,880,880,50
|
|
20230704,104400,380355881,880,880,880,880,31
|
|
20230704,104300,380328601,879,878,879,878,4405
|
|
20230704,104200,376459425,878,878,878,878,11
|
|
20230704,104100,376449767,878,878,878,878,0
|
|
20230704,104000,376449767,878,875,878,875,986
|
|
20230704,103900,375585559,874,874,874,874,2020
|
|
20230704,103800,373820079,878,878,878,878,0
|
|
20230704,103700,373820079,878,877,878,877,232
|
|
20230704,103600,373616614,876,872,876,872,3441
|
|
20230704,103500,370608308,872,872,872,872,2137
|
|
20230704,103400,368744844,872,872,873,872,156
|
|
20230704,103300,368608811,872,872,872,871,1527
|
|
20230704,103200,367277279,873,873,873,872,28
|
|
20230704,103100,367252861,872,873,874,872,221
|
|
20230704,103000,367059818,874,873,874,872,503
|
|
20230704,102900,366620874,873,873,873,873,23
|
|
20230704,102800,366600795,873,873,873,873,110
|
|
20230704,102700,366504765,874,874,874,874,1100
|
|
20230704,102600,365543365,873,873,873,873,501
|
|
20230704,102500,365105992,873,873,873,873,1510
|
|
20230704,102400,363787762,873,873,873,873,0
|
|
20230704,102300,363787762,873,871,873,871,10
|
|
20230704,102200,363779049,871,871,871,871,0
|
|
20230704,102100,363779049,871,873,873,871,1500
|
|
20230704,102000,362471213,873,873,873,873,0
|
|
20230704,101900,362471213,873,871,873,871,1001
|
|
20230704,101800,361599340,871,874,874,871,801
|
|
20230704,101700,360901666,871,871,871,871,0
|
|
20230704,101600,360901666,871,870,871,870,1291
|
|
20230704,101500,359777255,870,871,871,870,24808
|
|
20230704,101400,338189691,871,874,874,871,21399
|
|
20230704,101300,319540552,874,874,874,874,1425
|
|
20230704,101200,318295102,872,875,875,872,3763
|
|
20230704,101100,315011774,875,875,875,875,145
|
|
20230704,101000,314884899,873,873,875,873,1134
|
|
20230704,100900,313892917,875,873,875,872,9465
|
|
20230704,100800,305634023,875,873,875,873,3000
|
|
20230704,100700,303013023,873,874,874,873,2040
|
|
20230704,100600,301231804,875,875,875,875,1900
|
|
20230704,100500,299569304,875,875,875,875,610
|
|
20230704,100400,299035554,875,874,877,874,119
|
|
20230704,100300,298931196,877,877,877,877,1001
|
|
20230704,100200,298053319,877,876,877,873,3713
|
|
20230704,100100,294809168,878,878,878,878,101
|
|
20230704,100000,294720490,878,876,878,876,1463
|
|
20230704,095900,293438754,873,873,876,873,4341
|
|
20230704,095800,289647757,874,874,874,874,883
|
|
20230704,095700,288876015,874,874,874,874,1000
|
|
20230704,095600,288002015,874,874,874,874,6946
|
|
20230704,095500,281931211,876,876,876,876,18
|
|
20230704,095400,281915443,876,873,876,873,1055
|
|
20230704,095300,280991516,873,876,876,873,1168
|
|
20230704,095200,279971849,873,873,873,873,201
|
|
20230704,095100,279796376,876,872,876,872,1736
|
|
20230704,095000,278281988,872,872,872,872,5261
|
|
20230704,094900,273694396,871,872,872,871,5008
|
|
20230704,094800,269327455,873,875,875,872,7059
|
|
20230704,094700,263163554,875,875,875,875,1000
|
|
20230704,094600,262288554,875,875,875,875,0
|
|
20230704,094500,262288554,875,875,876,875,2584
|
|
20230704,094400,260027453,875,875,875,875,6861
|
|
20230704,094300,254024078,876,876,876,876,553
|
|
20230704,094200,253539650,876,876,876,876,100
|
|
20230704,094100,253452050,876,876,876,876,2099
|
|
20230704,094000,251613326,876,877,877,876,3594
|
|
20230704,093900,248463619,877,878,878,877,1047
|
|
20230704,093800,247545099,877,878,879,877,4080
|
|
20230704,093700,243965839,878,878,879,878,2236
|
|
20230704,093600,242002624,879,879,879,879,27
|
|
20230704,093500,241978891,879,879,879,878,1524
|
|
20230704,093400,240639995,878,879,879,878,893
|
|
20230704,093300,239855931,879,878,879,878,1363
|
|
20230704,093200,238659204,878,877,878,876,810
|
|
20230704,093100,237948924,877,878,878,877,698
|
|
20230704,093000,237336638,879,876,879,876,29
|
|
20230704,092900,237311231,876,878,878,876,6618
|
|
20230704,092800,231512996,877,877,879,876,1370
|
|
20230704,092700,230311720,876,877,877,876,9130
|
|
20230704,092600,222307863,877,878,878,877,2701
|
|
20230704,092500,219936649,879,879,879,879,10648
|
|
20230704,092400,210577057,880,880,880,880,1201
|
|
20230704,092300,209520177,879,880,880,879,1655
|
|
20230704,092200,208063782,881,881,881,881,1983
|
|
20230704,092100,206316759,881,880,882,880,5029
|
|
20230704,092000,201891208,880,884,885,880,5531
|
|
20230704,091900,197008515,884,885,886,882,11784
|
|
20230704,091800,186578896,885,881,885,881,8866
|
|
20230704,091700,178745672,881,883,883,881,9135
|
|
20230704,091600,170693371,883,883,883,882,3005
|
|
20230704,091500,168041332,883,882,884,882,2735
|
|
20230704,091400,165625283,883,883,883,882,3757
|
|
20230704,091300,162310852,883,883,884,882,3807
|
|
20230704,091200,158951109,883,882,883,878,4415
|
|
20230704,091100,155065446,882,882,882,881,3450
|
|
20230704,091000,152025786,883,884,884,883,53
|
|
20230704,090900,151978937,884,885,885,881,3568
|
|
20230704,090800,148832930,885,882,885,882,9133
|
|
20230704,090700,140760043,881,879,881,879,5627
|
|
20230704,090600,135812035,879,879,880,879,15334
|
|
20230704,090500,122332657,879,880,880,877,8391
|
|
20230704,090400,114957236,879,882,882,876,13416
|
|
20230704,090300,103176567,880,879,882,879,7254
|
|
20230704,090200,96790371,880,882,882,878,34702
|
|
20230704,090100,66227510,882,882,887,877,12174
|
|
20230704,090000,55507343,878,896,896,878,62228
|