593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185000,107734822,687,687,687,687,1228
|
|
20230705,184900,107734822,687,687,687,687,0
|
|
20230705,184800,107734822,687,687,687,687,0
|
|
20230705,184700,107734822,687,687,687,687,0
|
|
20230705,184600,107734822,687,687,687,687,0
|
|
20230705,184500,107734822,687,687,687,687,0
|
|
20230705,184400,107734822,687,687,687,687,0
|
|
20230705,184300,107734822,687,687,687,687,0
|
|
20230705,184200,107734822,687,687,687,687,0
|
|
20230705,184100,107734822,687,687,687,687,0
|
|
20230705,184000,107734822,687,687,687,687,0
|
|
20230705,183900,107734822,687,687,687,687,0
|
|
20230705,183800,107734822,687,687,687,687,0
|
|
20230705,183700,107734822,687,687,687,687,0
|
|
20230705,183600,107734822,687,687,687,687,0
|
|
20230705,183500,107734822,687,687,687,687,0
|
|
20230705,183400,107734822,687,687,687,687,0
|
|
20230705,183300,107734822,687,687,687,687,0
|
|
20230705,183200,107734822,687,687,687,687,0
|
|
20230705,183100,107734822,687,687,687,687,0
|
|
20230705,183000,107734822,687,687,687,687,0
|
|
20230705,182900,107734822,687,687,687,687,0
|
|
20230705,182800,107734822,687,687,687,687,0
|
|
20230705,182700,107734822,687,687,687,687,0
|
|
20230705,182600,107734822,687,687,687,687,0
|
|
20230705,182500,107734822,687,687,687,687,0
|
|
20230705,182400,107734822,687,687,687,687,0
|
|
20230705,182300,107734822,687,687,687,687,0
|
|
20230705,182200,107734822,687,687,687,687,0
|
|
20230705,182100,107734822,687,687,687,687,0
|
|
20230705,182000,107734822,687,687,687,687,1228
|
|
20230705,181900,107734822,687,687,687,687,0
|
|
20230705,181800,107734822,687,687,687,687,0
|
|
20230705,181700,107734822,687,687,687,687,0
|
|
20230705,181600,107734822,687,687,687,687,0
|
|
20230705,181500,107734822,687,687,687,687,0
|
|
20230705,181400,107734822,687,687,687,687,0
|
|
20230705,181300,107734822,687,687,687,687,0
|
|
20230705,181200,107734822,687,687,687,687,0
|
|
20230705,181100,107734822,687,687,687,687,0
|
|
20230705,181000,107734822,687,687,687,687,0
|
|
20230705,180900,107734822,687,687,687,687,0
|
|
20230705,180800,107734822,687,687,687,687,0
|
|
20230705,180700,107734822,687,687,687,687,0
|
|
20230705,180600,107734822,687,687,687,687,0
|
|
20230705,180500,107734822,687,687,687,687,0
|
|
20230705,180400,107734822,687,687,687,687,0
|
|
20230705,180300,107734822,687,687,687,687,0
|
|
20230705,180200,107734822,687,687,687,687,0
|
|
20230705,180100,107734822,687,687,687,687,0
|
|
20230705,180000,107734822,687,687,687,687,0
|
|
20230705,175900,107734822,687,687,687,687,0
|
|
20230705,175800,107734822,687,687,687,687,0
|
|
20230705,175700,107734822,687,687,687,687,0
|
|
20230705,175600,107734822,687,687,687,687,0
|
|
20230705,175500,107734822,687,687,687,687,0
|
|
20230705,175400,107734822,687,687,687,687,0
|
|
20230705,175300,107734822,687,687,687,687,0
|
|
20230705,175200,107734822,687,687,687,687,0
|
|
20230705,175100,107734822,687,687,687,687,0
|
|
20230705,175000,107734822,687,687,687,687,1228
|
|
20230705,174900,107734822,687,687,687,687,0
|
|
20230705,174800,107734822,687,687,687,687,0
|
|
20230705,174700,107734822,687,687,687,687,0
|
|
20230705,174600,107734822,687,687,687,687,0
|
|
20230705,174500,107734822,687,687,687,687,0
|
|
20230705,174400,107734822,687,687,687,687,0
|
|
20230705,174300,107734822,687,687,687,687,0
|
|
20230705,174200,107734822,687,687,687,687,0
|
|
20230705,174100,107734822,687,687,687,687,0
|
|
20230705,174000,107734822,687,687,687,687,0
|
|
20230705,173900,107734822,687,687,687,687,0
|
|
20230705,173800,107734822,687,687,687,687,0
|
|
20230705,173700,107734822,687,687,687,687,0
|
|
20230705,173600,107734822,687,687,687,687,0
|
|
20230705,173500,107734822,687,687,687,687,0
|
|
20230705,173400,107734822,687,687,687,687,0
|
|
20230705,173300,107734822,687,687,687,687,0
|
|
20230705,173200,107734822,687,687,687,687,0
|
|
20230705,173100,107734822,687,687,687,687,0
|
|
20230705,173000,107734822,687,687,687,687,0
|
|
20230705,172900,107734822,687,687,687,687,0
|
|
20230705,172800,107734822,687,687,687,687,0
|
|
20230705,172700,107734822,687,687,687,687,0
|
|
20230705,172600,107734822,687,687,687,687,0
|
|
20230705,172500,107734822,687,687,687,687,0
|
|
20230705,172400,107734822,687,687,687,687,0
|
|
20230705,172300,107734822,687,687,687,687,0
|
|
20230705,172200,107734822,687,687,687,687,0
|
|
20230705,172100,107734822,687,687,687,687,0
|
|
20230705,172000,107734822,687,687,687,687,1228
|
|
20230705,171900,107734822,687,687,687,687,0
|
|
20230705,171800,107734822,687,687,687,687,0
|
|
20230705,171700,107734822,687,687,687,687,0
|
|
20230705,171600,107734822,687,687,687,687,0
|
|
20230705,171500,107734822,687,687,687,687,0
|
|
20230705,171400,107734822,687,687,687,687,0
|
|
20230705,171300,107734822,687,687,687,687,0
|
|
20230705,171200,107734822,687,687,687,687,0
|
|
20230705,171100,107734822,687,687,687,687,0
|
|
20230705,171000,107734822,687,687,687,687,0
|
|
20230705,170900,107734822,687,687,687,687,0
|
|
20230705,170800,107734822,687,687,687,687,0
|
|
20230705,170700,107734822,687,687,687,687,0
|
|
20230705,170600,107734822,687,687,687,687,0
|
|
20230705,170500,107734822,687,687,687,687,0
|
|
20230705,170400,107734822,687,687,687,687,0
|
|
20230705,170300,107734822,687,687,687,687,0
|
|
20230705,170200,107734822,687,687,687,687,0
|
|
20230705,170100,107734822,687,687,687,687,0
|
|
20230705,170000,107734822,687,687,687,687,0
|
|
20230705,165900,107734822,687,687,687,687,0
|
|
20230705,165800,107734822,687,687,687,687,0
|
|
20230705,165700,107734822,687,687,687,687,0
|
|
20230705,165600,107734822,687,687,687,687,0
|
|
20230705,165500,107734822,687,687,687,687,0
|
|
20230705,165400,107734822,687,687,687,687,0
|
|
20230705,165300,107734822,687,687,687,687,0
|
|
20230705,165200,107734822,687,687,687,687,0
|
|
20230705,165100,107734822,687,687,687,687,0
|
|
20230705,165000,107734822,687,687,687,687,1228
|
|
20230705,164900,107734822,687,687,687,687,0
|
|
20230705,164800,107734822,687,687,687,687,0
|
|
20230705,164700,107734822,687,687,687,687,0
|
|
20230705,164600,107734822,687,687,687,687,0
|
|
20230705,164500,107734822,687,687,687,687,0
|
|
20230705,164400,107734822,687,687,687,687,0
|
|
20230705,164300,107734822,687,687,687,687,0
|
|
20230705,164200,107734822,687,687,687,687,0
|
|
20230705,164100,107734822,687,687,687,687,0
|
|
20230705,164000,107734822,687,687,687,687,0
|
|
20230705,163900,107734822,687,687,687,687,0
|
|
20230705,163800,107734822,687,687,687,687,0
|
|
20230705,163700,107734822,687,687,687,687,0
|
|
20230705,163600,107734822,687,687,687,687,0
|
|
20230705,163500,107734822,687,687,687,687,0
|
|
20230705,163400,107734822,687,687,687,687,0
|
|
20230705,163300,107734822,687,687,687,687,0
|
|
20230705,163200,107734822,687,687,687,687,0
|
|
20230705,163100,107734822,687,687,687,687,0
|
|
20230705,163000,107734822,687,687,687,687,0
|
|
20230705,162900,107734822,687,687,687,687,0
|
|
20230705,162800,107734822,687,687,687,687,0
|
|
20230705,162700,107734822,687,687,687,687,0
|
|
20230705,162600,107734822,687,687,687,687,0
|
|
20230705,162500,107734822,687,687,687,687,0
|
|
20230705,162400,107734822,687,687,687,687,0
|
|
20230705,162300,107734822,687,687,687,687,0
|
|
20230705,162200,107734822,687,687,687,687,0
|
|
20230705,162100,107734822,687,687,687,687,0
|
|
20230705,162000,107734822,687,687,687,687,1228
|
|
20230705,161900,107734822,687,687,687,687,0
|
|
20230705,161800,107734822,687,687,687,687,0
|
|
20230705,161700,107734822,687,687,687,687,0
|
|
20230705,161600,107734822,687,687,687,687,0
|
|
20230705,161500,107734822,687,687,687,687,0
|
|
20230705,161400,107734822,687,687,687,687,0
|
|
20230705,161300,107734822,687,687,687,687,0
|
|
20230705,161200,107734822,687,687,687,687,0
|
|
20230705,161100,107734822,687,687,687,687,0
|
|
20230705,161000,107734822,687,687,687,687,0
|
|
20230705,160900,107734822,687,687,687,687,0
|
|
20230705,160800,107734822,687,687,687,687,0
|
|
20230705,160700,107734822,687,687,687,687,0
|
|
20230705,160600,107734822,687,687,687,687,0
|
|
20230705,160500,107734822,687,687,687,687,0
|
|
20230705,160400,107734822,687,687,687,687,0
|
|
20230705,160300,107734822,687,687,687,687,0
|
|
20230705,160200,107734822,687,687,687,687,0
|
|
20230705,160100,107734822,687,687,687,687,0
|
|
20230705,160000,107734822,687,687,687,687,0
|
|
20230705,155900,107734822,687,687,687,687,0
|
|
20230705,155800,107734822,687,687,687,687,0
|
|
20230705,155700,107734822,687,687,687,687,0
|
|
20230705,155600,107734822,687,687,687,687,0
|
|
20230705,155500,107734822,687,687,687,687,0
|
|
20230705,155400,107734822,687,687,687,687,0
|
|
20230705,155300,107734822,687,687,687,687,0
|
|
20230705,155200,107734822,687,687,687,687,0
|
|
20230705,155100,107734822,687,687,687,687,0
|
|
20230705,155000,107734822,687,687,687,687,1228
|
|
20230705,154900,107734822,687,687,687,687,0
|
|
20230705,154800,107734822,687,687,687,687,0
|
|
20230705,154700,107734822,687,687,687,687,0
|
|
20230705,154600,107734822,687,687,687,687,0
|
|
20230705,154500,107734822,687,687,687,687,0
|
|
20230705,154400,107734822,687,687,687,687,0
|
|
20230705,154300,107734822,687,687,687,687,0
|
|
20230705,154200,107734822,687,687,687,687,0
|
|
20230705,154100,107734822,687,687,687,687,0
|
|
20230705,154000,107734822,687,687,687,687,0
|
|
20230705,153900,107734822,687,687,687,687,0
|
|
20230705,153800,107734822,687,687,687,687,0
|
|
20230705,153700,107734822,687,687,687,687,0
|
|
20230705,153600,107734822,687,687,687,687,0
|
|
20230705,153500,107734822,687,687,687,687,0
|
|
20230705,153400,107734822,687,687,687,687,0
|
|
20230705,153300,107734822,687,687,687,687,0
|
|
20230705,153200,107734822,687,687,687,687,0
|
|
20230705,153100,107734822,687,687,687,687,0
|
|
20230705,153000,107734822,687,687,687,687,1228
|
|
20230705,152900,106891186,690,690,690,690,0
|
|
20230705,152800,106891186,690,690,690,690,0
|
|
20230705,152700,106891186,690,690,690,690,0
|
|
20230705,152600,106891186,690,690,690,690,0
|
|
20230705,152500,106891186,690,690,690,690,0
|
|
20230705,152400,106891186,690,690,690,690,0
|
|
20230705,152300,106891186,690,690,690,690,0
|
|
20230705,152200,106891186,690,690,690,690,0
|
|
20230705,152100,106891186,690,690,690,690,0
|
|
20230705,152000,106891186,690,690,690,690,0
|
|
20230705,151900,106891186,690,690,690,690,10
|
|
20230705,151800,106884286,690,690,690,690,31
|
|
20230705,151700,106862896,688,688,688,688,0
|
|
20230705,151600,106862896,688,688,688,688,0
|
|
20230705,151500,106862896,688,688,688,688,0
|
|
20230705,151400,106862896,688,688,688,688,1
|
|
20230705,151300,106862208,690,690,690,690,0
|
|
20230705,151200,106862208,690,690,690,690,0
|
|
20230705,151100,106862208,690,690,690,690,0
|
|
20230705,151000,106862208,690,690,690,690,0
|
|
20230705,150900,106862208,690,690,690,690,0
|
|
20230705,150800,106862208,690,690,690,690,0
|
|
20230705,150700,106862208,690,690,690,690,0
|
|
20230705,150600,106862208,690,690,690,690,310
|
|
20230705,150500,106648308,690,690,690,690,0
|
|
20230705,150400,106648308,690,690,690,690,0
|
|
20230705,150300,106648308,690,690,690,690,10
|
|
20230705,150200,106641408,690,690,690,690,12
|
|
20230705,150100,106633128,690,690,690,690,0
|
|
20230705,150000,106633128,690,690,690,690,0
|
|
20230705,145900,106633128,690,690,690,690,0
|
|
20230705,145800,106633128,690,690,690,690,0
|
|
20230705,145700,106633128,690,690,690,690,683
|
|
20230705,145600,106161858,690,690,690,690,0
|
|
20230705,145500,106161858,690,690,690,690,0
|
|
20230705,145400,106161858,690,690,690,690,0
|
|
20230705,145300,106161858,690,690,690,690,0
|
|
20230705,145200,106161858,690,690,690,690,0
|
|
20230705,145100,106161858,690,690,690,690,0
|
|
20230705,145000,106161858,690,690,690,690,0
|
|
20230705,144900,106161858,690,690,690,690,20
|
|
20230705,144800,106148058,690,690,690,690,0
|
|
20230705,144700,106148058,690,690,690,690,0
|
|
20230705,144600,106148058,690,690,690,690,0
|
|
20230705,144500,106148058,690,690,690,690,0
|
|
20230705,144400,106148058,690,690,690,690,0
|
|
20230705,144300,106148058,690,690,690,690,0
|
|
20230705,144200,106148058,690,690,690,690,0
|
|
20230705,144100,106148058,690,690,690,690,0
|
|
20230705,144000,106148058,690,690,690,690,0
|
|
20230705,143900,106148058,690,690,690,690,0
|
|
20230705,143800,106148058,690,690,690,690,0
|
|
20230705,143700,106148058,690,690,690,690,0
|
|
20230705,143600,106148058,690,690,690,690,0
|
|
20230705,143500,106148058,690,690,690,690,0
|
|
20230705,143400,106148058,690,690,690,690,1
|
|
20230705,143300,106147368,686,686,686,686,0
|
|
20230705,143200,106147368,686,686,686,686,0
|
|
20230705,143100,106147368,686,686,686,686,0
|
|
20230705,143000,106147368,686,688,688,686,15000
|
|
20230705,142900,95850610,688,688,688,688,0
|
|
20230705,142800,95850610,688,688,688,688,1569
|
|
20230705,142700,94771138,690,690,690,690,0
|
|
20230705,142600,94771138,690,690,690,690,0
|
|
20230705,142500,94771138,690,690,690,690,0
|
|
20230705,142400,94771138,690,690,690,690,727
|
|
20230705,142300,94269508,690,690,690,690,0
|
|
20230705,142200,94269508,690,690,690,690,0
|
|
20230705,142100,94269508,690,690,690,690,0
|
|
20230705,142000,94269508,690,690,690,690,100
|
|
20230705,141900,94200508,690,690,690,690,0
|
|
20230705,141800,94200508,690,690,690,690,100
|
|
20230705,141700,94131508,691,691,691,691,0
|
|
20230705,141600,94131508,691,691,691,691,0
|
|
20230705,141500,94131508,691,691,691,691,0
|
|
20230705,141400,94131508,691,691,691,691,0
|
|
20230705,141300,94131508,691,691,691,691,0
|
|
20230705,141200,94131508,691,691,691,691,0
|
|
20230705,141100,94131508,691,691,691,691,0
|
|
20230705,141000,94131508,691,691,691,691,0
|
|
20230705,140900,94131508,691,691,691,691,0
|
|
20230705,140800,94131508,691,691,691,691,0
|
|
20230705,140700,94131508,691,691,691,691,0
|
|
20230705,140600,94131508,691,691,691,691,1
|
|
20230705,140500,94130817,688,688,688,688,0
|
|
20230705,140400,94130817,688,688,688,688,726
|
|
20230705,140300,93631329,691,691,691,691,0
|
|
20230705,140200,93631329,691,691,691,691,0
|
|
20230705,140100,93631329,691,691,691,691,0
|
|
20230705,140000,93631329,691,691,691,691,0
|
|
20230705,135900,93631329,691,691,691,691,30
|
|
20230705,135800,93610599,688,688,688,688,0
|
|
20230705,135700,93610599,688,688,688,688,0
|
|
20230705,135600,93610599,688,688,688,688,0
|
|
20230705,135500,93610599,688,688,688,688,0
|
|
20230705,135400,93610599,688,688,688,688,50
|
|
20230705,135300,93576199,691,691,691,691,0
|
|
20230705,135200,93576199,691,691,691,691,0
|
|
20230705,135100,93576199,691,691,691,691,0
|
|
20230705,135000,93576199,691,691,691,691,0
|
|
20230705,134900,93576199,691,691,691,691,0
|
|
20230705,134800,93576199,691,691,691,691,0
|
|
20230705,134700,93576199,691,691,691,691,0
|
|
20230705,134600,93576199,691,691,691,691,0
|
|
20230705,134500,93576199,691,691,691,691,0
|
|
20230705,134400,93576199,691,691,691,691,0
|
|
20230705,134300,93576199,691,691,691,691,0
|
|
20230705,134200,93576199,691,691,691,691,0
|
|
20230705,134100,93576199,691,691,691,691,0
|
|
20230705,134000,93576199,691,691,691,691,0
|
|
20230705,133900,93576199,691,691,691,691,5000
|
|
20230705,133800,90121199,690,690,690,690,900
|
|
20230705,133700,89500199,690,690,690,690,31
|
|
20230705,133600,89478809,690,690,690,690,0
|
|
20230705,133500,89478809,690,690,690,690,0
|
|
20230705,133400,89478809,690,690,690,690,1000
|
|
20230705,133300,88788809,690,690,690,690,0
|
|
20230705,133200,88788809,690,690,690,690,0
|
|
20230705,133100,88788809,690,690,690,690,8
|
|
20230705,133000,88783289,690,690,690,690,0
|
|
20230705,132900,88783289,690,690,690,690,0
|
|
20230705,132800,88783289,690,690,690,690,0
|
|
20230705,132700,88783289,690,690,690,690,0
|
|
20230705,132600,88783289,690,690,690,690,0
|
|
20230705,132500,88783289,690,690,690,690,0
|
|
20230705,132400,88783289,690,690,690,690,0
|
|
20230705,132300,88783289,690,690,690,690,1
|
|
20230705,132200,88782599,689,689,689,689,0
|
|
20230705,132100,88782599,689,689,689,689,0
|
|
20230705,132000,88782599,689,690,690,689,4
|
|
20230705,131900,88779841,690,690,690,690,0
|
|
20230705,131800,88779841,690,690,690,690,40
|
|
20230705,131700,88752241,690,690,690,690,0
|
|
20230705,131600,88752241,690,690,690,690,0
|
|
20230705,131500,88752241,690,690,690,690,0
|
|
20230705,131400,88752241,690,690,690,690,0
|
|
20230705,131300,88752241,690,690,690,690,0
|
|
20230705,131200,88752241,690,690,690,690,0
|
|
20230705,131100,88752241,690,690,690,690,0
|
|
20230705,131000,88752241,690,690,690,690,0
|
|
20230705,130900,88752241,690,690,690,690,0
|
|
20230705,130800,88752241,690,690,690,690,2
|
|
20230705,130700,88750861,690,690,690,690,7300
|
|
20230705,130600,83713861,689,689,689,689,0
|
|
20230705,130500,83713861,689,689,689,689,0
|
|
20230705,130400,83713861,689,689,689,689,0
|
|
20230705,130300,83713861,689,689,689,689,48
|
|
20230705,130200,83680789,689,689,689,689,0
|
|
20230705,130100,83680789,689,689,689,689,101
|
|
20230705,130000,83611200,689,689,689,689,0
|
|
20230705,125900,83611200,689,689,689,689,0
|
|
20230705,125800,83611200,689,689,689,689,0
|
|
20230705,125700,83611200,689,689,689,689,0
|
|
20230705,125600,83611200,689,689,690,689,150
|
|
20230705,125500,83507800,690,690,690,690,0
|
|
20230705,125400,83507800,690,690,690,690,0
|
|
20230705,125300,83507800,690,690,690,690,0
|
|
20230705,125200,83507800,690,690,690,690,0
|
|
20230705,125100,83507800,690,690,690,690,0
|
|
20230705,125000,83507800,690,690,690,690,0
|
|
20230705,124900,83507800,690,690,690,690,0
|
|
20230705,124800,83507800,690,690,690,690,0
|
|
20230705,124700,83507800,690,690,690,690,0
|
|
20230705,124600,83507800,690,690,690,690,0
|
|
20230705,124500,83507800,690,690,690,690,0
|
|
20230705,124400,83507800,690,690,690,690,0
|
|
20230705,124300,83507800,690,690,690,690,0
|
|
20230705,124200,83507800,690,690,690,690,0
|
|
20230705,124100,83507800,690,690,690,690,0
|
|
20230705,124000,83507800,690,690,690,690,0
|
|
20230705,123900,83507800,690,690,690,690,10
|
|
20230705,123800,83500900,690,690,690,690,0
|
|
20230705,123700,83500900,690,690,690,690,0
|
|
20230705,123600,83500900,690,690,690,690,0
|
|
20230705,123500,83500900,690,690,690,690,0
|
|
20230705,123400,83500900,690,690,690,690,0
|
|
20230705,123300,83500900,690,690,690,690,34
|
|
20230705,123200,83477440,688,688,688,688,0
|
|
20230705,123100,83477440,688,688,688,688,0
|
|
20230705,123000,83477440,688,689,689,688,4
|
|
20230705,122900,83474686,690,690,690,690,2
|
|
20230705,122800,83473306,690,690,690,690,0
|
|
20230705,122700,83473306,690,690,690,690,0
|
|
20230705,122600,83473306,690,690,690,690,0
|
|
20230705,122500,83473306,690,690,690,690,1
|
|
20230705,122400,83472616,686,686,686,686,0
|
|
20230705,122300,83472616,686,686,686,686,0
|
|
20230705,122200,83472616,686,686,686,686,0
|
|
20230705,122100,83472616,686,687,687,686,8903
|
|
20230705,122000,77364918,689,689,689,689,0
|
|
20230705,121900,77364918,689,689,689,689,0
|
|
20230705,121800,77364918,689,689,689,689,0
|
|
20230705,121700,77364918,689,689,689,689,0
|
|
20230705,121600,77364918,689,689,689,689,0
|
|
20230705,121500,77364918,689,689,689,689,0
|
|
20230705,121400,77364918,689,689,689,689,0
|
|
20230705,121300,77364918,689,689,689,689,3394
|
|
20230705,121200,75026452,689,689,689,689,0
|
|
20230705,121100,75026452,689,689,689,689,0
|
|
20230705,121000,75026452,689,689,689,689,0
|
|
20230705,120900,75026452,689,689,689,689,700
|
|
20230705,120800,74544152,689,689,689,689,0
|
|
20230705,120700,74544152,689,689,689,689,0
|
|
20230705,120600,74544152,689,689,689,689,0
|
|
20230705,120500,74544152,689,689,689,689,0
|
|
20230705,120400,74544152,689,689,689,689,2500
|
|
20230705,120300,72821652,690,690,690,690,0
|
|
20230705,120200,72821652,690,690,690,690,0
|
|
20230705,120100,72821652,690,690,690,690,0
|
|
20230705,120000,72821652,690,690,690,690,0
|
|
20230705,115900,72821652,690,690,690,690,0
|
|
20230705,115800,72821652,690,690,690,690,20
|
|
20230705,115700,72807852,690,690,690,690,15
|
|
20230705,115600,72797502,689,689,689,689,0
|
|
20230705,115500,72797502,689,689,689,689,0
|
|
20230705,115400,72797502,689,689,689,689,0
|
|
20230705,115300,72797502,689,689,689,689,0
|
|
20230705,115200,72797502,689,689,689,689,0
|
|
20230705,115100,72797502,689,689,689,689,0
|
|
20230705,115000,72797502,689,689,689,689,0
|
|
20230705,114900,72797502,689,689,689,689,0
|
|
20230705,114800,72797502,689,689,689,689,0
|
|
20230705,114700,72797502,689,689,689,689,0
|
|
20230705,114600,72797502,689,689,689,689,0
|
|
20230705,114500,72797502,689,689,689,689,268
|
|
20230705,114400,72612850,689,689,689,689,0
|
|
20230705,114300,72612850,689,689,689,689,30
|
|
20230705,114200,72592180,689,689,689,689,20
|
|
20230705,114100,72578400,689,689,689,689,0
|
|
20230705,114000,72578400,689,689,689,689,0
|
|
20230705,113900,72578400,689,689,689,689,0
|
|
20230705,113800,72578400,689,689,689,689,0
|
|
20230705,113700,72578400,689,689,689,689,0
|
|
20230705,113600,72578400,689,689,689,689,0
|
|
20230705,113500,72578400,689,689,689,689,0
|
|
20230705,113400,72578400,689,689,689,689,0
|
|
20230705,113300,72578400,689,689,689,689,0
|
|
20230705,113200,72578400,689,689,689,689,0
|
|
20230705,113100,72578400,689,689,689,689,862
|
|
20230705,113000,71984482,687,687,687,687,27
|
|
20230705,112900,71965933,687,687,687,687,0
|
|
20230705,112800,71965933,687,687,687,687,0
|
|
20230705,112700,71965933,687,687,687,687,23
|
|
20230705,112600,71950132,687,687,687,687,250
|
|
20230705,112500,71778382,688,688,688,688,0
|
|
20230705,112400,71778382,688,688,688,688,0
|
|
20230705,112300,71778382,688,688,688,688,0
|
|
20230705,112200,71778382,688,688,688,688,0
|
|
20230705,112100,71778382,688,688,688,688,0
|
|
20230705,112000,71778382,688,688,688,688,0
|
|
20230705,111900,71778382,688,688,688,688,0
|
|
20230705,111800,71778382,688,688,688,688,0
|
|
20230705,111700,71778382,688,688,688,688,0
|
|
20230705,111600,71778382,688,688,688,688,0
|
|
20230705,111500,71778382,688,688,688,688,0
|
|
20230705,111400,71778382,688,688,688,688,0
|
|
20230705,111300,71778382,688,688,688,688,2100
|
|
20230705,111200,70333582,689,689,689,689,0
|
|
20230705,111100,70333582,689,689,689,689,0
|
|
20230705,111000,70333582,689,689,689,689,0
|
|
20230705,110900,70333582,689,689,689,689,0
|
|
20230705,110800,70333582,689,689,689,689,0
|
|
20230705,110700,70333582,689,689,689,689,0
|
|
20230705,110600,70333582,689,689,689,689,0
|
|
20230705,110500,70333582,689,689,689,689,0
|
|
20230705,110400,70333582,689,689,689,689,0
|
|
20230705,110300,70333582,689,689,689,689,9
|
|
20230705,110200,70327381,690,690,690,690,1
|
|
20230705,110100,70326691,690,690,690,690,0
|
|
20230705,110000,70326691,690,690,690,690,20
|
|
20230705,105900,70312891,690,690,690,690,0
|
|
20230705,105800,70312891,690,690,690,690,0
|
|
20230705,105700,70312891,690,690,690,690,0
|
|
20230705,105600,70312891,690,690,690,690,0
|
|
20230705,105500,70312891,690,690,690,690,0
|
|
20230705,105400,70312891,690,690,690,690,100
|
|
20230705,105300,70243891,690,690,690,690,0
|
|
20230705,105200,70243891,690,690,690,690,0
|
|
20230705,105100,70243891,690,690,690,690,0
|
|
20230705,105000,70243891,690,690,690,690,0
|
|
20230705,104900,70243891,690,690,690,690,0
|
|
20230705,104800,70243891,690,690,690,690,1
|
|
20230705,104700,70243201,689,689,689,689,0
|
|
20230705,104600,70243201,689,690,690,689,3014
|
|
20230705,104500,68166541,690,690,690,690,0
|
|
20230705,104400,68166541,690,690,690,690,0
|
|
20230705,104300,68166541,690,690,690,690,0
|
|
20230705,104200,68166541,690,690,690,690,0
|
|
20230705,104100,68166541,690,690,690,690,0
|
|
20230705,104000,68166541,690,690,690,690,0
|
|
20230705,103900,68166541,690,690,690,690,0
|
|
20230705,103800,68166541,690,690,690,690,0
|
|
20230705,103700,68166541,690,690,690,690,1
|
|
20230705,103600,68165851,685,685,685,685,0
|
|
20230705,103500,68165851,685,684,690,684,4863
|
|
20230705,103400,64821171,690,690,690,690,0
|
|
20230705,103300,64821171,690,690,690,690,0
|
|
20230705,103200,64821171,690,690,690,690,0
|
|
20230705,103100,64821171,690,690,690,690,0
|
|
20230705,103000,64821171,690,688,690,684,26603
|
|
20230705,102900,46591223,693,693,693,693,1
|
|
20230705,102800,46590530,693,692,693,687,10116
|
|
20230705,102700,39621066,693,693,693,693,0
|
|
20230705,102600,39621066,693,693,693,693,3
|
|
20230705,102500,39618987,693,693,693,693,0
|
|
20230705,102400,39618987,693,693,693,693,0
|
|
20230705,102300,39618987,693,693,693,693,0
|
|
20230705,102200,39618987,693,693,693,693,0
|
|
20230705,102100,39618987,693,693,693,693,0
|
|
20230705,102000,39618987,693,693,693,693,0
|
|
20230705,101900,39618987,693,693,693,693,24
|
|
20230705,101800,39602355,691,691,691,691,0
|
|
20230705,101700,39602355,691,691,691,691,28
|
|
20230705,101600,39583007,693,693,693,693,0
|
|
20230705,101500,39583007,693,693,693,693,0
|
|
20230705,101400,39583007,693,693,693,693,803
|
|
20230705,101300,39026528,693,693,693,693,0
|
|
20230705,101200,39026528,693,693,693,693,0
|
|
20230705,101100,39026528,693,693,693,693,12
|
|
20230705,101000,39018212,693,693,693,693,25
|
|
20230705,100900,39000887,693,693,693,693,503
|
|
20230705,100800,38652308,693,693,693,693,191
|
|
20230705,100700,38519945,693,693,693,693,11
|
|
20230705,100600,38512322,693,693,693,693,1
|
|
20230705,100500,38511629,694,694,694,694,0
|
|
20230705,100400,38511629,694,694,694,694,30
|
|
20230705,100300,38490809,694,694,694,693,32
|
|
20230705,100200,38468603,693,693,693,693,17
|
|
20230705,100100,38456822,693,693,693,693,20
|
|
20230705,100000,38442962,694,693,694,693,1150
|
|
20230705,095900,37644962,693,692,693,692,479
|
|
20230705,095800,37313024,693,693,693,693,30
|
|
20230705,095700,37292234,693,691,693,691,124
|
|
20230705,095600,37206510,691,691,691,691,100
|
|
20230705,095500,37137410,691,693,693,686,30296
|
|
20230705,095400,16247212,693,693,693,693,0
|
|
20230705,095300,16247212,693,693,693,693,0
|
|
20230705,095200,16247212,693,693,693,693,63
|
|
20230705,095100,16203553,693,693,693,693,20
|
|
20230705,095000,16189693,693,693,693,693,30
|
|
20230705,094900,16168903,693,693,693,693,0
|
|
20230705,094800,16168903,693,693,693,693,40
|
|
20230705,094700,16141183,693,693,693,693,500
|
|
20230705,094600,15794683,693,693,693,693,1000
|
|
20230705,094500,15101683,693,693,693,693,5
|
|
20230705,094400,15098218,693,693,693,693,0
|
|
20230705,094300,15098218,693,693,693,693,4421
|
|
20230705,094200,12034465,693,693,693,693,0
|
|
20230705,094100,12034465,693,693,693,693,0
|
|
20230705,094000,12034465,693,694,694,693,2046
|
|
20230705,093900,10616143,694,694,694,694,0
|
|
20230705,093800,10616143,694,694,694,694,50
|
|
20230705,093700,10581443,694,694,694,694,50
|
|
20230705,093600,10546743,694,694,694,694,869
|
|
20230705,093500,9943657,694,694,694,694,0
|
|
20230705,093400,9943657,694,694,694,694,0
|
|
20230705,093300,9943657,694,696,696,694,8473
|
|
20230705,093200,4054461,697,697,697,697,129
|
|
20230705,093100,3964548,698,698,698,698,15
|
|
20230705,093000,3954078,698,698,698,698,0
|
|
20230705,092900,3954078,698,698,698,698,0
|
|
20230705,092800,3954078,698,698,698,698,0
|
|
20230705,092700,3954078,698,698,698,698,0
|
|
20230705,092600,3954078,698,698,698,698,0
|
|
20230705,092500,3954078,698,698,698,698,4
|
|
20230705,092400,3951286,698,698,698,698,0
|
|
20230705,092300,3951286,698,698,698,698,0
|
|
20230705,092200,3951286,698,698,698,698,0
|
|
20230705,092100,3951286,698,698,698,698,308
|
|
20230705,092000,3736302,699,699,699,699,1162
|
|
20230705,091900,2924064,700,700,700,700,0
|
|
20230705,091800,2924064,700,700,700,700,0
|
|
20230705,091700,2924064,700,700,700,700,0
|
|
20230705,091600,2924064,700,700,700,700,232
|
|
20230705,091500,2761664,701,701,701,701,200
|
|
20230705,091400,2621464,701,701,701,701,0
|
|
20230705,091300,2621464,701,701,701,701,0
|
|
20230705,091200,2621464,701,701,701,701,0
|
|
20230705,091100,2621464,701,701,701,701,0
|
|
20230705,091000,2621464,701,701,701,701,0
|
|
20230705,090900,2621464,701,701,701,701,0
|
|
20230705,090800,2621464,701,701,701,701,101
|
|
20230705,090700,2550663,701,701,701,701,5
|
|
20230705,090600,2547158,701,701,701,701,0
|
|
20230705,090500,2547158,701,701,701,701,1
|
|
20230705,090400,2546457,699,699,699,699,0
|
|
20230705,090300,2546457,699,699,699,699,0
|
|
20230705,090200,2546457,699,699,699,699,0
|
|
20230705,090100,2546457,699,699,699,699,0
|
|
20230705,090000,2546457,699,699,699,699,3643
|