591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184800,89628739,699,699,699,699,869
|
|
20230704,184700,89628739,699,699,699,699,0
|
|
20230704,184600,89628739,699,699,699,699,0
|
|
20230704,184500,89628739,699,699,699,699,0
|
|
20230704,184400,89628739,699,699,699,699,0
|
|
20230704,184300,89628739,699,699,699,699,0
|
|
20230704,184200,89628739,699,699,699,699,0
|
|
20230704,184100,89628739,699,699,699,699,0
|
|
20230704,184000,89628739,699,699,699,699,0
|
|
20230704,183900,89628739,699,699,699,699,0
|
|
20230704,183800,89628739,699,699,699,699,0
|
|
20230704,183700,89628739,699,699,699,699,0
|
|
20230704,183600,89628739,699,699,699,699,0
|
|
20230704,183500,89628739,699,699,699,699,0
|
|
20230704,183400,89628739,699,699,699,699,0
|
|
20230704,183300,89628739,699,699,699,699,0
|
|
20230704,183200,89628739,699,699,699,699,0
|
|
20230704,183100,89628739,699,699,699,699,0
|
|
20230704,183000,89628739,699,699,699,699,0
|
|
20230704,182900,89628739,699,699,699,699,0
|
|
20230704,182800,89628739,699,699,699,699,0
|
|
20230704,182700,89628739,699,699,699,699,0
|
|
20230704,182600,89628739,699,699,699,699,0
|
|
20230704,182500,89628739,699,699,699,699,0
|
|
20230704,182400,89628739,699,699,699,699,0
|
|
20230704,182300,89628739,699,699,699,699,0
|
|
20230704,182200,89628739,699,699,699,699,0
|
|
20230704,182100,89628739,699,699,699,699,0
|
|
20230704,182000,89628739,699,699,699,699,0
|
|
20230704,181900,89628739,699,699,699,699,0
|
|
20230704,181800,89628739,699,699,699,699,869
|
|
20230704,181700,89628739,699,699,699,699,0
|
|
20230704,181600,89628739,699,699,699,699,0
|
|
20230704,181500,89628739,699,699,699,699,0
|
|
20230704,181400,89628739,699,699,699,699,0
|
|
20230704,181300,89628739,699,699,699,699,0
|
|
20230704,181200,89628739,699,699,699,699,0
|
|
20230704,181100,89628739,699,699,699,699,0
|
|
20230704,181000,89628739,699,699,699,699,0
|
|
20230704,180900,89628739,699,699,699,699,0
|
|
20230704,180800,89628739,699,699,699,699,0
|
|
20230704,180700,89628739,699,699,699,699,0
|
|
20230704,180600,89628739,699,699,699,699,0
|
|
20230704,180500,89628739,699,699,699,699,0
|
|
20230704,180400,89628739,699,699,699,699,0
|
|
20230704,180300,89628739,699,699,699,699,0
|
|
20230704,180200,89628739,699,699,699,699,0
|
|
20230704,180100,89628739,699,699,699,699,0
|
|
20230704,180000,89628739,699,699,699,699,0
|
|
20230704,175900,89628739,699,699,699,699,0
|
|
20230704,175800,89628739,699,699,699,699,0
|
|
20230704,175700,89628739,699,699,699,699,0
|
|
20230704,175600,89628739,699,699,699,699,0
|
|
20230704,175500,89628739,699,699,699,699,0
|
|
20230704,175400,89628739,699,699,699,699,0
|
|
20230704,175300,89628739,699,699,699,699,0
|
|
20230704,175200,89628739,699,699,699,699,0
|
|
20230704,175100,89628739,699,699,699,699,0
|
|
20230704,175000,89628739,699,699,699,699,0
|
|
20230704,174900,89628739,699,699,699,699,0
|
|
20230704,174800,89628739,699,699,699,699,869
|
|
20230704,174700,89628739,699,699,699,699,0
|
|
20230704,174600,89628739,699,699,699,699,0
|
|
20230704,174500,89628739,699,699,699,699,0
|
|
20230704,174400,89628739,699,699,699,699,0
|
|
20230704,174300,89628739,699,699,699,699,0
|
|
20230704,174200,89628739,699,699,699,699,0
|
|
20230704,174100,89628739,699,699,699,699,0
|
|
20230704,174000,89628739,699,699,699,699,0
|
|
20230704,173900,89628739,699,699,699,699,0
|
|
20230704,173800,89628739,699,699,699,699,0
|
|
20230704,173700,89628739,699,699,699,699,0
|
|
20230704,173600,89628739,699,699,699,699,0
|
|
20230704,173500,89628739,699,699,699,699,0
|
|
20230704,173400,89628739,699,699,699,699,0
|
|
20230704,173300,89628739,699,699,699,699,0
|
|
20230704,173200,89628739,699,699,699,699,0
|
|
20230704,173100,89628739,699,699,699,699,0
|
|
20230704,173000,89628739,699,699,699,699,0
|
|
20230704,172900,89628739,699,699,699,699,0
|
|
20230704,172800,89628739,699,699,699,699,0
|
|
20230704,172700,89628739,699,699,699,699,0
|
|
20230704,172600,89628739,699,699,699,699,0
|
|
20230704,172500,89628739,699,699,699,699,0
|
|
20230704,172400,89628739,699,699,699,699,0
|
|
20230704,172300,89628739,699,699,699,699,0
|
|
20230704,172200,89628739,699,699,699,699,0
|
|
20230704,172100,89628739,699,699,699,699,0
|
|
20230704,172000,89628739,699,699,699,699,0
|
|
20230704,171900,89628739,699,699,699,699,0
|
|
20230704,171800,89628739,699,699,699,699,869
|
|
20230704,171700,89628739,699,699,699,699,0
|
|
20230704,171600,89628739,699,699,699,699,0
|
|
20230704,171500,89628739,699,699,699,699,0
|
|
20230704,171400,89628739,699,699,699,699,0
|
|
20230704,171300,89628739,699,699,699,699,0
|
|
20230704,171200,89628739,699,699,699,699,0
|
|
20230704,171100,89628739,699,699,699,699,0
|
|
20230704,171000,89628739,699,699,699,699,0
|
|
20230704,170900,89628739,699,699,699,699,0
|
|
20230704,170800,89628739,699,699,699,699,0
|
|
20230704,170700,89628739,699,699,699,699,0
|
|
20230704,170600,89628739,699,699,699,699,0
|
|
20230704,170500,89628739,699,699,699,699,0
|
|
20230704,170400,89628739,699,699,699,699,0
|
|
20230704,170300,89628739,699,699,699,699,0
|
|
20230704,170200,89628739,699,699,699,699,0
|
|
20230704,170100,89628739,699,699,699,699,0
|
|
20230704,170000,89628739,699,699,699,699,0
|
|
20230704,165900,89628739,699,699,699,699,0
|
|
20230704,165800,89628739,699,699,699,699,0
|
|
20230704,165700,89628739,699,699,699,699,0
|
|
20230704,165600,89628739,699,699,699,699,0
|
|
20230704,165500,89628739,699,699,699,699,0
|
|
20230704,165400,89628739,699,699,699,699,0
|
|
20230704,165300,89628739,699,699,699,699,0
|
|
20230704,165200,89628739,699,699,699,699,0
|
|
20230704,165100,89628739,699,699,699,699,0
|
|
20230704,165000,89628739,699,699,699,699,0
|
|
20230704,164900,89628739,699,699,699,699,0
|
|
20230704,164800,89628739,699,699,699,699,869
|
|
20230704,164700,89628739,699,699,699,699,0
|
|
20230704,164600,89628739,699,699,699,699,0
|
|
20230704,164500,89628739,699,699,699,699,0
|
|
20230704,164400,89628739,699,699,699,699,0
|
|
20230704,164300,89628739,699,699,699,699,0
|
|
20230704,164200,89628739,699,699,699,699,0
|
|
20230704,164100,89628739,699,699,699,699,0
|
|
20230704,164000,89628739,699,699,699,699,0
|
|
20230704,163900,89628739,699,699,699,699,0
|
|
20230704,163800,89628739,699,699,699,699,0
|
|
20230704,163700,89628739,699,699,699,699,0
|
|
20230704,163600,89628739,699,699,699,699,0
|
|
20230704,163500,89628739,699,699,699,699,0
|
|
20230704,163400,89628739,699,699,699,699,0
|
|
20230704,163300,89628739,699,699,699,699,0
|
|
20230704,163200,89628739,699,699,699,699,0
|
|
20230704,163100,89628739,699,699,699,699,0
|
|
20230704,163000,89628739,699,699,699,699,0
|
|
20230704,162900,89628739,699,699,699,699,0
|
|
20230704,162800,89628739,699,699,699,699,0
|
|
20230704,162700,89628739,699,699,699,699,0
|
|
20230704,162600,89628739,699,699,699,699,0
|
|
20230704,162500,89628739,699,699,699,699,0
|
|
20230704,162400,89628739,699,699,699,699,0
|
|
20230704,162300,89628739,699,699,699,699,0
|
|
20230704,162200,89628739,699,699,699,699,0
|
|
20230704,162100,89628739,699,699,699,699,0
|
|
20230704,162000,89628739,699,699,699,699,0
|
|
20230704,161900,89628739,699,699,699,699,0
|
|
20230704,161800,89628739,699,699,699,699,869
|
|
20230704,161700,89628739,699,699,699,699,0
|
|
20230704,161600,89628739,699,699,699,699,0
|
|
20230704,161500,89628739,699,699,699,699,0
|
|
20230704,161400,89628739,699,699,699,699,0
|
|
20230704,161300,89628739,699,699,699,699,0
|
|
20230704,161200,89628739,699,699,699,699,0
|
|
20230704,161100,89628739,699,699,699,699,0
|
|
20230704,161000,89628739,699,699,699,699,0
|
|
20230704,160900,89628739,699,699,699,699,0
|
|
20230704,160800,89628739,699,699,699,699,0
|
|
20230704,160700,89628739,699,699,699,699,0
|
|
20230704,160600,89628739,699,699,699,699,0
|
|
20230704,160500,89628739,699,699,699,699,0
|
|
20230704,160400,89628739,699,699,699,699,0
|
|
20230704,160300,89628739,699,699,699,699,0
|
|
20230704,160200,89628739,699,699,699,699,0
|
|
20230704,160100,89628739,699,699,699,699,0
|
|
20230704,160000,89628739,699,699,699,699,0
|
|
20230704,155900,89628739,699,699,699,699,0
|
|
20230704,155800,89628739,699,699,699,699,0
|
|
20230704,155700,89628739,699,699,699,699,0
|
|
20230704,155600,89628739,699,699,699,699,0
|
|
20230704,155500,89628739,699,699,699,699,0
|
|
20230704,155400,89628739,699,699,699,699,0
|
|
20230704,155300,89628739,699,699,699,699,0
|
|
20230704,155200,89628739,699,699,699,699,0
|
|
20230704,155100,89628739,699,699,699,699,0
|
|
20230704,155000,89628739,699,699,699,699,0
|
|
20230704,154900,89628739,699,699,699,699,0
|
|
20230704,154800,89628739,699,699,699,699,869
|
|
20230704,154700,89628739,699,699,699,699,0
|
|
20230704,154600,89628739,699,699,699,699,0
|
|
20230704,154500,89628739,699,699,699,699,0
|
|
20230704,154400,89628739,699,699,699,699,0
|
|
20230704,154300,89628739,699,699,699,699,0
|
|
20230704,154200,89628739,699,699,699,699,0
|
|
20230704,154100,89628739,699,699,699,699,0
|
|
20230704,154000,89628739,699,699,699,699,0
|
|
20230704,153900,89628739,699,699,699,699,0
|
|
20230704,153800,89628739,699,699,699,699,0
|
|
20230704,153700,89628739,699,699,699,699,0
|
|
20230704,153600,89628739,699,699,699,699,0
|
|
20230704,153500,89628739,699,699,699,699,0
|
|
20230704,153400,89628739,699,699,699,699,0
|
|
20230704,153300,89628739,699,699,699,699,0
|
|
20230704,153200,89628739,699,699,699,699,0
|
|
20230704,153100,89628739,699,699,699,699,0
|
|
20230704,153000,89628739,699,699,699,699,869
|
|
20230704,152900,89021308,700,700,700,700,0
|
|
20230704,152800,89021308,700,700,700,700,0
|
|
20230704,152700,89021308,700,700,700,700,0
|
|
20230704,152600,89021308,700,700,700,700,0
|
|
20230704,152500,89021308,700,700,700,700,0
|
|
20230704,152400,89021308,700,700,700,700,0
|
|
20230704,152300,89021308,700,700,700,700,0
|
|
20230704,152200,89021308,700,700,700,700,0
|
|
20230704,152100,89021308,700,700,700,700,0
|
|
20230704,152000,89021308,700,700,700,700,0
|
|
20230704,151900,89021308,700,700,700,700,0
|
|
20230704,151800,89021308,700,700,700,700,0
|
|
20230704,151700,89021308,700,700,700,700,0
|
|
20230704,151600,89021308,700,700,700,700,0
|
|
20230704,151500,89021308,700,700,700,700,0
|
|
20230704,151400,89021308,700,700,700,700,1
|
|
20230704,151300,89020608,699,699,699,699,0
|
|
20230704,151200,89020608,699,699,699,699,200
|
|
20230704,151100,88880808,700,697,700,697,6146
|
|
20230704,151000,84597043,700,700,700,700,0
|
|
20230704,150900,84597043,700,700,700,700,1
|
|
20230704,150800,84596343,697,697,697,697,0
|
|
20230704,150700,84596343,697,700,700,697,3
|
|
20230704,150600,84594249,697,697,697,697,150
|
|
20230704,150500,84489699,697,698,698,697,5329
|
|
20230704,150400,80771526,700,700,700,700,0
|
|
20230704,150300,80771526,700,700,700,700,0
|
|
20230704,150200,80771526,700,700,700,700,0
|
|
20230704,150100,80771526,700,700,700,700,0
|
|
20230704,150000,80771526,700,700,700,700,100
|
|
20230704,145900,80701526,700,700,700,700,0
|
|
20230704,145800,80701526,700,700,700,700,0
|
|
20230704,145700,80701526,700,700,700,700,0
|
|
20230704,145600,80701526,700,700,700,700,0
|
|
20230704,145500,80701526,700,700,700,700,0
|
|
20230704,145400,80701526,700,700,700,700,0
|
|
20230704,145300,80701526,700,700,700,700,0
|
|
20230704,145200,80701526,700,700,700,700,0
|
|
20230704,145100,80701526,700,700,700,700,0
|
|
20230704,145000,80701526,700,700,700,700,0
|
|
20230704,144900,80701526,700,700,700,700,0
|
|
20230704,144800,80701526,700,700,700,700,3000
|
|
20230704,144700,78601526,700,700,700,700,0
|
|
20230704,144600,78601526,700,700,700,700,0
|
|
20230704,144500,78601526,700,700,700,700,0
|
|
20230704,144400,78601526,700,700,700,700,0
|
|
20230704,144300,78601526,700,700,700,700,0
|
|
20230704,144200,78601526,700,700,700,700,0
|
|
20230704,144100,78601526,700,700,700,700,15
|
|
20230704,144000,78591026,700,700,700,700,0
|
|
20230704,143900,78591026,700,700,700,700,3000
|
|
20230704,143800,76491026,698,698,698,698,1
|
|
20230704,143700,76490328,698,698,698,698,0
|
|
20230704,143600,76490328,698,698,698,698,1000
|
|
20230704,143500,75792328,700,700,700,700,101
|
|
20230704,143400,75721628,698,698,698,698,0
|
|
20230704,143300,75721628,698,698,698,698,0
|
|
20230704,143200,75721628,698,698,698,698,0
|
|
20230704,143100,75721628,698,698,698,698,91
|
|
20230704,143000,75658110,699,699,699,699,0
|
|
20230704,142900,75658110,699,699,699,699,0
|
|
20230704,142800,75658110,699,699,699,699,0
|
|
20230704,142700,75658110,699,699,699,699,70
|
|
20230704,142600,75609180,699,699,699,699,0
|
|
20230704,142500,75609180,699,699,699,699,0
|
|
20230704,142400,75609180,699,699,699,699,0
|
|
20230704,142300,75609180,699,699,699,699,0
|
|
20230704,142200,75609180,699,699,699,699,1
|
|
20230704,142100,75608481,698,698,698,698,0
|
|
20230704,142000,75608481,698,698,698,698,0
|
|
20230704,141900,75608481,698,698,698,698,13
|
|
20230704,141800,75599407,698,698,698,698,375
|
|
20230704,141700,75337657,698,698,698,698,0
|
|
20230704,141600,75337657,698,698,698,698,0
|
|
20230704,141500,75337657,698,698,698,698,0
|
|
20230704,141400,75337657,698,698,698,698,0
|
|
20230704,141300,75337657,698,698,698,698,0
|
|
20230704,141200,75337657,698,698,698,698,0
|
|
20230704,141100,75337657,698,698,698,698,0
|
|
20230704,141000,75337657,698,698,698,698,260
|
|
20230704,140900,75156177,698,698,698,698,270
|
|
20230704,140800,74967717,698,698,698,698,0
|
|
20230704,140700,74967717,698,698,698,698,0
|
|
20230704,140600,74967717,698,698,698,698,0
|
|
20230704,140500,74967717,698,698,698,698,0
|
|
20230704,140400,74967717,698,698,698,698,0
|
|
20230704,140300,74967717,698,698,698,698,397
|
|
20230704,140200,74690611,698,700,700,698,10836
|
|
20230704,140100,67111460,700,700,700,700,1
|
|
20230704,140000,67110760,700,700,700,700,4
|
|
20230704,135900,67107960,701,699,701,699,42
|
|
20230704,135800,67078522,699,701,701,699,67
|
|
20230704,135700,67031569,702,702,702,702,0
|
|
20230704,135600,67031569,702,702,702,702,1
|
|
20230704,135500,67030867,699,699,699,699,0
|
|
20230704,135400,67030867,699,699,699,699,0
|
|
20230704,135300,67030867,699,699,699,699,0
|
|
20230704,135200,67030867,699,699,699,699,0
|
|
20230704,135100,67030867,699,699,699,699,0
|
|
20230704,135000,67030867,699,699,699,699,0
|
|
20230704,134900,67030867,699,699,699,699,0
|
|
20230704,134800,67030867,699,699,699,699,0
|
|
20230704,134700,67030867,699,699,699,699,0
|
|
20230704,134600,67030867,699,700,700,699,1046
|
|
20230704,134500,66298713,702,702,702,702,0
|
|
20230704,134400,66298713,702,702,702,702,0
|
|
20230704,134300,66298713,702,702,702,702,0
|
|
20230704,134200,66298713,702,701,702,701,2
|
|
20230704,134100,66297310,700,701,701,700,1234
|
|
20230704,134000,65432277,699,699,699,699,0
|
|
20230704,133900,65432277,699,699,699,699,0
|
|
20230704,133800,65432277,699,699,699,699,0
|
|
20230704,133700,65432277,699,699,699,699,0
|
|
20230704,133600,65432277,699,699,699,699,0
|
|
20230704,133500,65432277,699,699,699,699,0
|
|
20230704,133400,65432277,699,700,700,699,200
|
|
20230704,133300,65292444,699,699,699,699,0
|
|
20230704,133200,65292444,699,699,699,699,0
|
|
20230704,133100,65292444,699,699,699,699,0
|
|
20230704,133000,65292444,699,699,699,699,0
|
|
20230704,132900,65292444,699,699,699,699,0
|
|
20230704,132800,65292444,699,699,699,699,0
|
|
20230704,132700,65292444,699,699,699,699,0
|
|
20230704,132600,65292444,699,699,699,699,0
|
|
20230704,132500,65292444,699,699,699,699,0
|
|
20230704,132400,65292444,699,699,699,699,0
|
|
20230704,132300,65292444,699,699,699,699,0
|
|
20230704,132200,65292444,699,699,699,699,0
|
|
20230704,132100,65292444,699,699,699,699,0
|
|
20230704,132000,65292444,699,699,699,699,0
|
|
20230704,131900,65292444,699,699,699,699,0
|
|
20230704,131800,65292444,699,699,699,699,0
|
|
20230704,131700,65292444,699,699,699,699,0
|
|
20230704,131600,65292444,699,699,699,699,0
|
|
20230704,131500,65292444,699,699,699,699,0
|
|
20230704,131400,65292444,699,699,699,699,0
|
|
20230704,131300,65292444,699,699,699,699,150
|
|
20230704,131200,65187594,701,701,701,701,195
|
|
20230704,131100,65050899,701,701,701,701,0
|
|
20230704,131000,65050899,701,701,701,701,5
|
|
20230704,130900,65047394,701,701,701,701,14
|
|
20230704,130800,65037580,699,699,699,699,0
|
|
20230704,130700,65037580,699,699,699,699,0
|
|
20230704,130600,65037580,699,698,699,698,84
|
|
20230704,130500,64978865,699,699,699,699,0
|
|
20230704,130400,64978865,699,699,699,699,0
|
|
20230704,130300,64978865,699,699,699,699,0
|
|
20230704,130200,64978865,699,698,699,698,787
|
|
20230704,130100,64429036,699,699,699,699,1
|
|
20230704,130000,64428337,699,699,699,699,0
|
|
20230704,125900,64428337,699,699,699,699,0
|
|
20230704,125800,64428337,699,699,699,699,0
|
|
20230704,125700,64428337,699,699,699,699,20
|
|
20230704,125600,64414357,699,699,699,699,30
|
|
20230704,125500,64393387,699,699,699,699,72
|
|
20230704,125400,64343059,699,699,699,699,50
|
|
20230704,125300,64308109,698,698,698,698,0
|
|
20230704,125200,64308109,698,698,698,698,0
|
|
20230704,125100,64308109,698,698,698,698,3
|
|
20230704,125000,64306015,698,698,698,698,217
|
|
20230704,124900,64154549,698,698,698,698,1
|
|
20230704,124800,64153851,698,698,699,698,110
|
|
20230704,124700,64077063,698,698,698,698,0
|
|
20230704,124600,64077063,698,698,698,698,0
|
|
20230704,124500,64077063,698,698,698,698,0
|
|
20230704,124400,64077063,698,698,698,698,0
|
|
20230704,124300,64077063,698,698,698,698,0
|
|
20230704,124200,64077063,698,698,698,698,0
|
|
20230704,124100,64077063,698,698,698,698,0
|
|
20230704,124000,64077063,698,698,698,698,0
|
|
20230704,123900,64077063,698,698,698,698,1
|
|
20230704,123800,64076365,699,699,699,699,2
|
|
20230704,123700,64074967,698,698,698,698,0
|
|
20230704,123600,64074967,698,698,698,698,0
|
|
20230704,123500,64074967,698,698,698,698,0
|
|
20230704,123400,64074967,698,698,698,698,0
|
|
20230704,123300,64074967,698,698,698,698,0
|
|
20230704,123200,64074967,698,698,698,698,0
|
|
20230704,123100,64074967,698,698,698,698,3
|
|
20230704,123000,64072873,698,698,698,698,6
|
|
20230704,122900,64068685,698,699,699,698,82
|
|
20230704,122800,64011373,699,699,699,699,100
|
|
20230704,122700,63941473,698,698,698,698,0
|
|
20230704,122600,63941473,698,698,698,698,0
|
|
20230704,122500,63941473,698,698,698,698,0
|
|
20230704,122400,63941473,698,698,698,698,0
|
|
20230704,122300,63941473,698,698,698,698,22
|
|
20230704,122200,63926117,699,699,699,699,0
|
|
20230704,122100,63926117,699,699,699,699,0
|
|
20230704,122000,63926117,699,699,699,699,0
|
|
20230704,121900,63926117,699,699,699,699,1
|
|
20230704,121800,63925418,699,699,699,699,0
|
|
20230704,121700,63925418,699,699,699,699,1
|
|
20230704,121600,63924719,695,695,695,695,0
|
|
20230704,121500,63924719,695,695,695,695,0
|
|
20230704,121400,63924719,695,695,695,695,0
|
|
20230704,121300,63924719,695,695,695,695,0
|
|
20230704,121200,63924719,695,695,695,695,1257
|
|
20230704,121100,63051104,695,695,695,695,0
|
|
20230704,121000,63051104,695,695,695,695,10
|
|
20230704,120900,63044154,695,695,695,694,1530
|
|
20230704,120800,61980901,695,695,695,695,0
|
|
20230704,120700,61980901,695,695,695,695,262
|
|
20230704,120600,61798811,695,695,695,695,0
|
|
20230704,120500,61798811,695,695,695,695,0
|
|
20230704,120400,61798811,695,695,695,695,0
|
|
20230704,120300,61798811,695,695,695,695,0
|
|
20230704,120200,61798811,695,695,695,695,2
|
|
20230704,120100,61797421,695,697,697,695,17036
|
|
20230704,120000,49938949,699,699,699,699,0
|
|
20230704,115900,49938949,699,699,699,699,0
|
|
20230704,115800,49938949,699,699,699,699,0
|
|
20230704,115700,49938949,699,699,699,699,0
|
|
20230704,115600,49938949,699,699,699,699,0
|
|
20230704,115500,49938949,699,699,699,699,0
|
|
20230704,115400,49938949,699,699,699,699,0
|
|
20230704,115300,49938949,699,699,699,699,0
|
|
20230704,115200,49938949,699,699,699,699,0
|
|
20230704,115100,49938949,699,699,699,699,0
|
|
20230704,115000,49938949,699,699,699,699,0
|
|
20230704,114900,49938949,699,699,699,699,0
|
|
20230704,114800,49938949,699,699,699,699,0
|
|
20230704,114700,49938949,699,699,699,699,0
|
|
20230704,114600,49938949,699,699,699,699,0
|
|
20230704,114500,49938949,699,699,699,699,0
|
|
20230704,114400,49938949,699,699,699,699,0
|
|
20230704,114300,49938949,699,699,699,699,0
|
|
20230704,114200,49938949,699,699,699,699,0
|
|
20230704,114100,49938949,699,699,699,699,0
|
|
20230704,114000,49938949,699,699,699,699,0
|
|
20230704,113900,49938949,699,699,699,699,0
|
|
20230704,113800,49938949,699,699,699,699,0
|
|
20230704,113700,49938949,699,699,699,699,0
|
|
20230704,113600,49938949,699,699,699,699,0
|
|
20230704,113500,49938949,699,699,699,699,10
|
|
20230704,113400,49931959,699,699,699,699,0
|
|
20230704,113300,49931959,699,699,699,699,0
|
|
20230704,113200,49931959,699,699,699,699,178
|
|
20230704,113100,49807537,699,699,699,699,0
|
|
20230704,113000,49807537,699,699,699,699,0
|
|
20230704,112900,49807537,699,699,699,699,50
|
|
20230704,112800,49772587,699,699,699,699,0
|
|
20230704,112700,49772587,699,699,699,699,0
|
|
20230704,112600,49772587,699,699,699,699,33
|
|
20230704,112500,49749520,699,699,699,699,15
|
|
20230704,112400,49739035,699,699,699,699,16
|
|
20230704,112300,49727851,699,699,699,699,0
|
|
20230704,112200,49727851,699,699,699,699,0
|
|
20230704,112100,49727851,699,699,699,699,0
|
|
20230704,112000,49727851,699,699,699,699,0
|
|
20230704,111900,49727851,699,699,699,699,0
|
|
20230704,111800,49727851,699,699,699,699,0
|
|
20230704,111700,49727851,699,699,699,699,0
|
|
20230704,111600,49727851,699,699,699,699,0
|
|
20230704,111500,49727851,699,699,699,699,1
|
|
20230704,111400,49727152,699,699,699,699,0
|
|
20230704,111300,49727152,699,699,699,699,0
|
|
20230704,111200,49727152,699,699,699,699,0
|
|
20230704,111100,49727152,699,699,699,699,0
|
|
20230704,111000,49727152,699,699,699,699,0
|
|
20230704,110900,49727152,699,699,699,699,0
|
|
20230704,110800,49727152,699,699,699,699,0
|
|
20230704,110700,49727152,699,699,699,699,0
|
|
20230704,110600,49727152,699,699,699,699,0
|
|
20230704,110500,49727152,699,699,699,699,0
|
|
20230704,110400,49727152,699,699,699,699,0
|
|
20230704,110300,49727152,699,699,699,699,1
|
|
20230704,110200,49726453,694,694,694,694,91
|
|
20230704,110100,49663299,694,697,697,694,17343
|
|
20230704,110000,37595168,697,697,697,697,133
|
|
20230704,105900,37502467,697,697,697,697,120
|
|
20230704,105800,37418827,697,698,698,697,120
|
|
20230704,105700,37335183,697,697,697,697,0
|
|
20230704,105600,37335183,697,697,697,697,114
|
|
20230704,105500,37255725,698,698,698,698,0
|
|
20230704,105400,37255725,698,698,698,698,0
|
|
20230704,105300,37255725,698,698,698,698,0
|
|
20230704,105200,37255725,698,698,698,698,0
|
|
20230704,105100,37255725,698,698,698,698,0
|
|
20230704,105000,37255725,698,698,698,698,280
|
|
20230704,104900,37060285,700,700,700,700,0
|
|
20230704,104800,37060285,700,700,700,700,0
|
|
20230704,104700,37060285,700,700,700,700,0
|
|
20230704,104600,37060285,700,700,700,700,0
|
|
20230704,104500,37060285,700,700,700,700,0
|
|
20230704,104400,37060285,700,700,700,700,0
|
|
20230704,104300,37060285,700,700,700,700,0
|
|
20230704,104200,37060285,700,700,700,700,0
|
|
20230704,104100,37060285,700,700,700,700,0
|
|
20230704,104000,37060285,700,700,700,700,1
|
|
20230704,103900,37059585,699,699,699,699,0
|
|
20230704,103800,37059585,699,699,699,699,0
|
|
20230704,103700,37059585,699,699,699,699,0
|
|
20230704,103600,37059585,699,699,699,699,0
|
|
20230704,103500,37059585,699,699,699,699,0
|
|
20230704,103400,37059585,699,699,699,699,0
|
|
20230704,103300,37059585,699,699,699,699,0
|
|
20230704,103200,37059585,699,699,699,699,6345
|
|
20230704,103100,32624430,700,700,700,700,0
|
|
20230704,103000,32624430,700,700,700,700,0
|
|
20230704,102900,32624430,700,700,700,700,0
|
|
20230704,102800,32624430,700,700,700,700,0
|
|
20230704,102700,32624430,700,700,700,700,0
|
|
20230704,102600,32624430,700,700,700,700,0
|
|
20230704,102500,32624430,700,700,700,700,10
|
|
20230704,102400,32617430,699,699,699,699,0
|
|
20230704,102300,32617430,699,699,699,699,0
|
|
20230704,102200,32617430,699,699,699,699,0
|
|
20230704,102100,32617430,699,699,699,699,3300
|
|
20230704,102000,30310730,701,701,701,701,5
|
|
20230704,101900,30307225,701,701,701,701,0
|
|
20230704,101800,30307225,701,701,701,701,0
|
|
20230704,101700,30307225,701,701,701,701,0
|
|
20230704,101600,30307225,701,701,701,701,0
|
|
20230704,101500,30307225,701,701,701,701,1051
|
|
20230704,101400,29570474,701,701,701,701,949
|
|
20230704,101300,28905225,700,700,700,700,0
|
|
20230704,101200,28905225,700,700,700,700,100
|
|
20230704,101100,28835225,699,699,699,699,0
|
|
20230704,101000,28835225,699,699,699,699,0
|
|
20230704,100900,28835225,699,699,699,699,75
|
|
20230704,100800,28782800,699,699,699,699,0
|
|
20230704,100700,28782800,699,699,699,699,1000
|
|
20230704,100600,28083800,697,702,702,697,3
|
|
20230704,100500,28081699,698,698,698,698,4
|
|
20230704,100400,28078907,698,698,698,698,0
|
|
20230704,100300,28078907,698,698,698,698,30
|
|
20230704,100200,28057967,697,697,697,697,0
|
|
20230704,100100,28057967,697,697,697,697,0
|
|
20230704,100000,28057967,697,697,697,697,0
|
|
20230704,095900,28057967,697,697,697,697,0
|
|
20230704,095800,28057967,697,697,697,697,0
|
|
20230704,095700,28057967,697,697,697,697,0
|
|
20230704,095600,28057967,697,697,697,697,1
|
|
20230704,095500,28057270,697,697,697,697,0
|
|
20230704,095400,28057270,697,697,697,697,0
|
|
20230704,095300,28057270,697,697,697,697,0
|
|
20230704,095200,28057270,697,697,697,697,0
|
|
20230704,095100,28057270,697,697,697,697,0
|
|
20230704,095000,28057270,697,697,697,697,0
|
|
20230704,094900,28057270,697,697,697,697,500
|
|
20230704,094800,27708770,697,697,697,697,160
|
|
20230704,094700,27597250,697,697,697,697,0
|
|
20230704,094600,27597250,697,697,697,697,0
|
|
20230704,094500,27597250,697,697,697,697,0
|
|
20230704,094400,27597250,697,699,699,697,16098
|
|
20230704,094300,16359038,699,699,699,699,2414
|
|
20230704,094200,14671652,700,700,700,700,5682
|
|
20230704,094100,10694252,701,701,701,701,0
|
|
20230704,094000,10694252,701,701,701,701,4005
|
|
20230704,093900,7886747,701,702,702,701,3000
|
|
20230704,093800,5783547,703,703,703,703,0
|
|
20230704,093700,5783547,703,703,703,703,0
|
|
20230704,093600,5783547,703,703,703,703,0
|
|
20230704,093500,5783547,703,703,703,703,0
|
|
20230704,093400,5783547,703,703,703,703,0
|
|
20230704,093300,5783547,703,703,703,703,1
|
|
20230704,093200,5782844,703,703,703,703,15
|
|
20230704,093100,5772299,701,701,701,701,0
|
|
20230704,093000,5772299,701,701,701,701,0
|
|
20230704,092900,5772299,701,701,701,701,0
|
|
20230704,092800,5772299,701,701,701,701,0
|
|
20230704,092700,5772299,701,701,701,701,0
|
|
20230704,092600,5772299,701,701,701,701,0
|
|
20230704,092500,5772299,701,701,701,701,0
|
|
20230704,092400,5772299,701,701,701,701,0
|
|
20230704,092300,5772299,701,701,701,701,200
|
|
20230704,092200,5632099,701,701,701,701,212
|
|
20230704,092100,5483487,701,701,701,701,0
|
|
20230704,092000,5483487,701,701,701,701,0
|
|
20230704,091900,5483487,701,701,701,701,0
|
|
20230704,091800,5483487,701,701,701,701,21
|
|
20230704,091700,5468766,701,701,701,701,0
|
|
20230704,091600,5468766,701,701,701,701,0
|
|
20230704,091500,5468766,701,701,701,701,0
|
|
20230704,091400,5468766,701,703,703,701,141
|
|
20230704,091300,5369917,704,703,704,703,2
|
|
20230704,091200,5368510,701,701,701,701,40
|
|
20230704,091100,5340470,704,704,704,704,0
|
|
20230704,091000,5340470,704,704,704,704,0
|
|
20230704,090900,5340470,704,704,704,704,0
|
|
20230704,090800,5340470,704,702,704,702,4188
|
|
20230704,090700,2394374,702,702,702,702,0
|
|
20230704,090600,2394374,702,702,702,702,52
|
|
20230704,090500,2357870,702,702,702,702,1
|
|
20230704,090400,2357168,702,702,702,702,471
|
|
20230704,090300,2026526,703,703,703,703,0
|
|
20230704,090200,2026526,703,703,703,703,0
|
|
20230704,090100,2026526,703,706,706,703,1285
|
|
20230704,090000,1122967,706,703,706,703,1593
|