592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184900,100293117,672,672,672,672,2919
|
|
20230706,184800,100293117,672,672,672,672,0
|
|
20230706,184700,100293117,672,672,672,672,0
|
|
20230706,184600,100293117,672,672,672,672,0
|
|
20230706,184500,100293117,672,672,672,672,0
|
|
20230706,184400,100293117,672,672,672,672,0
|
|
20230706,184300,100293117,672,672,672,672,0
|
|
20230706,184200,100293117,672,672,672,672,0
|
|
20230706,184100,100293117,672,672,672,672,0
|
|
20230706,184000,100293117,672,672,672,672,0
|
|
20230706,183900,100293117,672,672,672,672,0
|
|
20230706,183800,100293117,672,672,672,672,0
|
|
20230706,183700,100293117,672,672,672,672,0
|
|
20230706,183600,100293117,672,672,672,672,0
|
|
20230706,183500,100293117,672,672,672,672,0
|
|
20230706,183400,100293117,672,672,672,672,0
|
|
20230706,183300,100293117,672,672,672,672,0
|
|
20230706,183200,100293117,672,672,672,672,0
|
|
20230706,183100,100293117,672,672,672,672,0
|
|
20230706,183000,100293117,672,672,672,672,0
|
|
20230706,182900,100293117,672,672,672,672,0
|
|
20230706,182800,100293117,672,672,672,672,0
|
|
20230706,182700,100293117,672,672,672,672,0
|
|
20230706,182600,100293117,672,672,672,672,0
|
|
20230706,182500,100293117,672,672,672,672,0
|
|
20230706,182400,100293117,672,672,672,672,0
|
|
20230706,182300,100293117,672,672,672,672,0
|
|
20230706,182200,100293117,672,672,672,672,0
|
|
20230706,182100,100293117,672,672,672,672,0
|
|
20230706,182000,100293117,672,672,672,672,0
|
|
20230706,181900,100293117,672,672,672,672,2919
|
|
20230706,181800,100293117,672,672,672,672,0
|
|
20230706,181700,100293117,672,672,672,672,0
|
|
20230706,181600,100293117,672,672,672,672,0
|
|
20230706,181500,100293117,672,672,672,672,0
|
|
20230706,181400,100293117,672,672,672,672,0
|
|
20230706,181300,100293117,672,672,672,672,0
|
|
20230706,181200,100293117,672,672,672,672,0
|
|
20230706,181100,100293117,672,672,672,672,0
|
|
20230706,181000,100293117,672,672,672,672,0
|
|
20230706,180900,100293117,672,672,672,672,0
|
|
20230706,180800,100293117,672,672,672,672,0
|
|
20230706,180700,100293117,672,672,672,672,0
|
|
20230706,180600,100293117,672,672,672,672,0
|
|
20230706,180500,100293117,672,672,672,672,0
|
|
20230706,180400,100293117,672,672,672,672,0
|
|
20230706,180300,100293117,672,672,672,672,0
|
|
20230706,180200,100293117,672,672,672,672,0
|
|
20230706,180100,100293117,672,672,672,672,0
|
|
20230706,180000,100293117,672,672,672,672,0
|
|
20230706,175900,100293117,672,672,672,672,0
|
|
20230706,175800,100293117,672,672,672,672,0
|
|
20230706,175700,100293117,672,672,672,672,0
|
|
20230706,175600,100293117,672,672,672,672,0
|
|
20230706,175500,100293117,672,672,672,672,0
|
|
20230706,175400,100293117,672,672,672,672,0
|
|
20230706,175300,100293117,672,672,672,672,0
|
|
20230706,175200,100293117,672,672,672,672,0
|
|
20230706,175100,100293117,672,672,672,672,0
|
|
20230706,175000,100293117,672,672,672,672,0
|
|
20230706,174900,100293117,672,672,672,672,2919
|
|
20230706,174800,100293117,672,672,672,672,0
|
|
20230706,174700,100293117,672,672,672,672,0
|
|
20230706,174600,100293117,672,672,672,672,0
|
|
20230706,174500,100293117,672,672,672,672,0
|
|
20230706,174400,100293117,672,672,672,672,0
|
|
20230706,174300,100293117,672,672,672,672,0
|
|
20230706,174200,100293117,672,672,672,672,0
|
|
20230706,174100,100293117,672,672,672,672,0
|
|
20230706,174000,100293117,672,672,672,672,0
|
|
20230706,173900,100293117,672,672,672,672,0
|
|
20230706,173800,100293117,672,672,672,672,0
|
|
20230706,173700,100293117,672,672,672,672,0
|
|
20230706,173600,100293117,672,672,672,672,0
|
|
20230706,173500,100293117,672,672,672,672,0
|
|
20230706,173400,100293117,672,672,672,672,0
|
|
20230706,173300,100293117,672,672,672,672,0
|
|
20230706,173200,100293117,672,672,672,672,0
|
|
20230706,173100,100293117,672,672,672,672,0
|
|
20230706,173000,100293117,672,672,672,672,0
|
|
20230706,172900,100293117,672,672,672,672,0
|
|
20230706,172800,100293117,672,672,672,672,0
|
|
20230706,172700,100293117,672,672,672,672,0
|
|
20230706,172600,100293117,672,672,672,672,0
|
|
20230706,172500,100293117,672,672,672,672,0
|
|
20230706,172400,100293117,672,672,672,672,0
|
|
20230706,172300,100293117,672,672,672,672,0
|
|
20230706,172200,100293117,672,672,672,672,0
|
|
20230706,172100,100293117,672,672,672,672,0
|
|
20230706,172000,100293117,672,672,672,672,0
|
|
20230706,171900,100293117,672,672,672,672,2919
|
|
20230706,171800,100293117,672,672,672,672,0
|
|
20230706,171700,100293117,672,672,672,672,0
|
|
20230706,171600,100293117,672,672,672,672,0
|
|
20230706,171500,100293117,672,672,672,672,0
|
|
20230706,171400,100293117,672,672,672,672,0
|
|
20230706,171300,100293117,672,672,672,672,0
|
|
20230706,171200,100293117,672,672,672,672,0
|
|
20230706,171100,100293117,672,672,672,672,0
|
|
20230706,171000,100293117,672,672,672,672,0
|
|
20230706,170900,100293117,672,672,672,672,0
|
|
20230706,170800,100293117,672,672,672,672,0
|
|
20230706,170700,100293117,672,672,672,672,0
|
|
20230706,170600,100293117,672,672,672,672,0
|
|
20230706,170500,100293117,672,672,672,672,0
|
|
20230706,170400,100293117,672,672,672,672,0
|
|
20230706,170300,100293117,672,672,672,672,0
|
|
20230706,170200,100293117,672,672,672,672,0
|
|
20230706,170100,100293117,672,672,672,672,0
|
|
20230706,170000,100293117,672,672,672,672,0
|
|
20230706,165900,100293117,672,672,672,672,0
|
|
20230706,165800,100293117,672,672,672,672,0
|
|
20230706,165700,100293117,672,672,672,672,0
|
|
20230706,165600,100293117,672,672,672,672,0
|
|
20230706,165500,100293117,672,672,672,672,0
|
|
20230706,165400,100293117,672,672,672,672,0
|
|
20230706,165300,100293117,672,672,672,672,0
|
|
20230706,165200,100293117,672,672,672,672,0
|
|
20230706,165100,100293117,672,672,672,672,0
|
|
20230706,165000,100293117,672,672,672,672,0
|
|
20230706,164900,100293117,672,672,672,672,2919
|
|
20230706,164800,100293117,672,672,672,672,0
|
|
20230706,164700,100293117,672,672,672,672,0
|
|
20230706,164600,100293117,672,672,672,672,0
|
|
20230706,164500,100293117,672,672,672,672,0
|
|
20230706,164400,100293117,672,672,672,672,0
|
|
20230706,164300,100293117,672,672,672,672,0
|
|
20230706,164200,100293117,672,672,672,672,0
|
|
20230706,164100,100293117,672,672,672,672,0
|
|
20230706,164000,100293117,672,672,672,672,0
|
|
20230706,163900,100293117,672,672,672,672,0
|
|
20230706,163800,100293117,672,672,672,672,0
|
|
20230706,163700,100293117,672,672,672,672,0
|
|
20230706,163600,100293117,672,672,672,672,0
|
|
20230706,163500,100293117,672,672,672,672,0
|
|
20230706,163400,100293117,672,672,672,672,0
|
|
20230706,163300,100293117,672,672,672,672,0
|
|
20230706,163200,100293117,672,672,672,672,0
|
|
20230706,163100,100293117,672,672,672,672,0
|
|
20230706,163000,100293117,672,672,672,672,0
|
|
20230706,162900,100293117,672,672,672,672,0
|
|
20230706,162800,100293117,672,672,672,672,0
|
|
20230706,162700,100293117,672,672,672,672,0
|
|
20230706,162600,100293117,672,672,672,672,0
|
|
20230706,162500,100293117,672,672,672,672,0
|
|
20230706,162400,100293117,672,672,672,672,0
|
|
20230706,162300,100293117,672,672,672,672,0
|
|
20230706,162200,100293117,672,672,672,672,0
|
|
20230706,162100,100293117,672,672,672,672,0
|
|
20230706,162000,100293117,672,672,672,672,0
|
|
20230706,161900,100293117,672,672,672,672,2919
|
|
20230706,161800,100293117,672,672,672,672,0
|
|
20230706,161700,100293117,672,672,672,672,0
|
|
20230706,161600,100293117,672,672,672,672,0
|
|
20230706,161500,100293117,672,672,672,672,0
|
|
20230706,161400,100293117,672,672,672,672,0
|
|
20230706,161300,100293117,672,672,672,672,0
|
|
20230706,161200,100293117,672,672,672,672,0
|
|
20230706,161100,100293117,672,672,672,672,0
|
|
20230706,161000,100293117,672,672,672,672,0
|
|
20230706,160900,100293117,672,672,672,672,0
|
|
20230706,160800,100293117,672,672,672,672,0
|
|
20230706,160700,100293117,672,672,672,672,0
|
|
20230706,160600,100293117,672,672,672,672,0
|
|
20230706,160500,100293117,672,672,672,672,0
|
|
20230706,160400,100293117,672,672,672,672,0
|
|
20230706,160300,100293117,672,672,672,672,0
|
|
20230706,160200,100293117,672,672,672,672,0
|
|
20230706,160100,100293117,672,672,672,672,0
|
|
20230706,160000,100293117,672,672,672,672,0
|
|
20230706,155900,100293117,672,672,672,672,0
|
|
20230706,155800,100293117,672,672,672,672,0
|
|
20230706,155700,100293117,672,672,672,672,0
|
|
20230706,155600,100293117,672,672,672,672,0
|
|
20230706,155500,100293117,672,672,672,672,0
|
|
20230706,155400,100293117,672,672,672,672,0
|
|
20230706,155300,100293117,672,672,672,672,0
|
|
20230706,155200,100293117,672,672,672,672,0
|
|
20230706,155100,100293117,672,672,672,672,0
|
|
20230706,155000,100293117,672,672,672,672,0
|
|
20230706,154900,100293117,672,672,672,672,2919
|
|
20230706,154800,100293117,672,672,672,672,0
|
|
20230706,154700,100293117,672,672,672,672,0
|
|
20230706,154600,100293117,672,672,672,672,0
|
|
20230706,154500,100293117,672,672,672,672,0
|
|
20230706,154400,100293117,672,672,672,672,0
|
|
20230706,154300,100293117,672,672,672,672,0
|
|
20230706,154200,100293117,672,672,672,672,0
|
|
20230706,154100,100293117,672,672,672,672,0
|
|
20230706,154000,100293117,672,672,672,672,0
|
|
20230706,153900,100293117,672,672,672,672,0
|
|
20230706,153800,100293117,672,672,672,672,0
|
|
20230706,153700,100293117,672,672,672,672,0
|
|
20230706,153600,100293117,672,672,672,672,0
|
|
20230706,153500,100293117,672,672,672,672,0
|
|
20230706,153400,100293117,672,672,672,672,0
|
|
20230706,153300,100293117,672,672,672,672,0
|
|
20230706,153200,100293117,672,672,672,672,0
|
|
20230706,153100,100293117,672,672,672,672,0
|
|
20230706,153000,100293117,672,672,672,672,2919
|
|
20230706,152900,98331549,680,680,680,680,0
|
|
20230706,152800,98331549,680,680,680,680,0
|
|
20230706,152700,98331549,680,680,680,680,0
|
|
20230706,152600,98331549,680,680,680,680,0
|
|
20230706,152500,98331549,680,680,680,680,0
|
|
20230706,152400,98331549,680,680,680,680,0
|
|
20230706,152300,98331549,680,680,680,680,0
|
|
20230706,152200,98331549,680,680,680,680,0
|
|
20230706,152100,98331549,680,680,680,680,0
|
|
20230706,152000,98331549,680,680,680,680,0
|
|
20230706,151900,98331549,680,680,680,680,0
|
|
20230706,151800,98331549,680,678,680,678,1679
|
|
20230706,151700,97191679,678,678,678,678,66
|
|
20230706,151600,97146931,680,680,680,680,0
|
|
20230706,151500,97146931,680,680,680,680,0
|
|
20230706,151400,97146931,680,680,680,680,0
|
|
20230706,151300,97146931,680,680,680,680,0
|
|
20230706,151200,97146931,680,680,680,680,0
|
|
20230706,151100,97146931,680,680,680,680,0
|
|
20230706,151000,97146931,680,680,680,680,0
|
|
20230706,150900,97146931,680,677,680,677,1001
|
|
20230706,150800,96469251,677,677,677,677,1000
|
|
20230706,150700,95792251,680,680,680,680,0
|
|
20230706,150600,95792251,680,680,680,680,0
|
|
20230706,150500,95792251,680,676,680,675,13001
|
|
20230706,150400,87014262,680,680,680,680,0
|
|
20230706,150300,87014262,680,680,680,680,0
|
|
20230706,150200,87014262,680,680,680,680,11
|
|
20230706,150100,87006782,676,676,676,676,0
|
|
20230706,150000,87006782,676,676,676,676,0
|
|
20230706,145900,87006782,676,676,676,676,0
|
|
20230706,145800,87006782,676,676,676,676,0
|
|
20230706,145700,87006782,676,676,676,676,0
|
|
20230706,145600,87006782,676,680,680,676,13
|
|
20230706,145500,86997990,677,677,677,677,156
|
|
20230706,145400,86892378,676,676,676,676,0
|
|
20230706,145300,86892378,676,676,676,676,0
|
|
20230706,145200,86892378,676,676,676,676,0
|
|
20230706,145100,86892378,676,676,676,676,0
|
|
20230706,145000,86892378,676,676,676,676,0
|
|
20230706,144900,86892378,676,676,676,676,0
|
|
20230706,144800,86892378,676,676,676,676,0
|
|
20230706,144700,86892378,676,676,676,676,0
|
|
20230706,144600,86892378,676,676,676,676,0
|
|
20230706,144500,86892378,676,676,676,676,0
|
|
20230706,144400,86892378,676,676,676,676,0
|
|
20230706,144300,86892378,676,676,676,676,1
|
|
20230706,144200,86891702,677,676,677,676,200
|
|
20230706,144100,86756501,676,676,676,676,0
|
|
20230706,144000,86756501,676,676,676,676,1
|
|
20230706,143900,86755825,675,675,675,675,450
|
|
20230706,143800,86452075,675,675,675,675,0
|
|
20230706,143700,86452075,675,675,675,675,0
|
|
20230706,143600,86452075,675,675,675,675,0
|
|
20230706,143500,86452075,675,675,675,675,0
|
|
20230706,143400,86452075,675,675,675,675,0
|
|
20230706,143300,86452075,675,675,675,675,0
|
|
20230706,143200,86452075,675,675,675,675,1700
|
|
20230706,143100,85304575,681,681,681,681,0
|
|
20230706,143000,85304575,681,681,681,681,0
|
|
20230706,142900,85304575,681,681,681,681,0
|
|
20230706,142800,85304575,681,681,681,681,0
|
|
20230706,142700,85304575,681,675,681,675,1870
|
|
20230706,142600,84040443,676,676,676,676,0
|
|
20230706,142500,84040443,676,676,676,676,2000
|
|
20230706,142400,82688443,676,676,676,676,0
|
|
20230706,142300,82688443,676,676,676,676,1
|
|
20230706,142200,82687767,672,672,672,672,0
|
|
20230706,142100,82687767,672,672,672,672,0
|
|
20230706,142000,82687767,672,672,672,672,0
|
|
20230706,141900,82687767,672,672,672,672,0
|
|
20230706,141800,82687767,672,672,672,672,0
|
|
20230706,141700,82687767,672,672,672,672,0
|
|
20230706,141600,82687767,672,672,672,672,0
|
|
20230706,141500,82687767,672,672,672,672,0
|
|
20230706,141400,82687767,672,672,672,672,0
|
|
20230706,141300,82687767,672,672,672,672,0
|
|
20230706,141200,82687767,672,672,672,672,0
|
|
20230706,141100,82687767,672,672,672,672,1
|
|
20230706,141000,82687095,676,676,676,676,0
|
|
20230706,140900,82687095,676,676,676,676,0
|
|
20230706,140800,82687095,676,676,676,676,0
|
|
20230706,140700,82687095,676,676,676,676,0
|
|
20230706,140600,82687095,676,676,676,676,0
|
|
20230706,140500,82687095,676,676,676,676,0
|
|
20230706,140400,82687095,676,676,676,676,0
|
|
20230706,140300,82687095,676,676,676,676,0
|
|
20230706,140200,82687095,676,676,676,676,500
|
|
20230706,140100,82349095,671,671,671,671,0
|
|
20230706,140000,82349095,671,671,671,671,1343
|
|
20230706,135900,81447942,673,673,673,673,0
|
|
20230706,135800,81447942,673,673,673,673,0
|
|
20230706,135700,81447942,673,673,673,673,0
|
|
20230706,135600,81447942,673,673,673,673,0
|
|
20230706,135500,81447942,673,673,673,673,1776
|
|
20230706,135400,80252694,673,673,673,673,0
|
|
20230706,135300,80252694,673,673,673,673,0
|
|
20230706,135200,80252694,673,673,673,673,0
|
|
20230706,135100,80252694,673,673,673,673,0
|
|
20230706,135000,80252694,673,673,673,673,10
|
|
20230706,134900,80245964,673,673,673,673,0
|
|
20230706,134800,80245964,673,673,673,673,0
|
|
20230706,134700,80245964,673,671,673,671,2501
|
|
20230706,134600,78567791,673,673,673,673,0
|
|
20230706,134500,78567791,673,673,673,673,0
|
|
20230706,134400,78567791,673,673,673,673,0
|
|
20230706,134300,78567791,673,673,673,673,0
|
|
20230706,134200,78567791,673,673,673,673,0
|
|
20230706,134100,78567791,673,673,673,673,1
|
|
20230706,134000,78567118,671,671,671,671,2872
|
|
20230706,133900,76640006,673,673,673,673,2
|
|
20230706,133800,76638660,673,673,673,673,0
|
|
20230706,133700,76638660,673,673,673,673,100
|
|
20230706,133600,76571360,673,673,673,673,1
|
|
20230706,133500,76570687,671,671,671,671,3085
|
|
20230706,133400,74500652,671,671,671,671,0
|
|
20230706,133300,74500652,671,671,671,671,0
|
|
20230706,133200,74500652,671,671,671,671,0
|
|
20230706,133100,74500652,671,671,671,671,0
|
|
20230706,133000,74500652,671,671,671,671,100
|
|
20230706,132900,74433552,673,673,673,673,1
|
|
20230706,132800,74432879,670,670,670,670,0
|
|
20230706,132700,74432879,670,670,670,670,30
|
|
20230706,132600,74412779,670,670,670,670,800
|
|
20230706,132500,73876779,674,674,674,674,0
|
|
20230706,132400,73876779,674,674,674,674,0
|
|
20230706,132300,73876779,674,674,674,674,0
|
|
20230706,132200,73876779,674,674,674,674,200
|
|
20230706,132100,73741979,670,670,670,670,0
|
|
20230706,132000,73741979,670,670,670,670,0
|
|
20230706,131900,73741979,670,672,672,670,10393
|
|
20230706,131800,66768433,673,673,673,673,3195
|
|
20230706,131700,64618198,674,674,674,674,0
|
|
20230706,131600,64618198,674,674,674,674,366
|
|
20230706,131500,64371514,674,674,674,674,1289
|
|
20230706,131400,63502728,676,676,676,676,0
|
|
20230706,131300,63502728,676,676,676,676,0
|
|
20230706,131200,63502728,676,676,676,676,0
|
|
20230706,131100,63502728,676,676,676,676,0
|
|
20230706,131000,63502728,676,676,676,676,0
|
|
20230706,130900,63502728,676,676,676,676,0
|
|
20230706,130800,63502728,676,676,676,676,0
|
|
20230706,130700,63502728,676,676,676,676,1
|
|
20230706,130600,63502052,675,675,675,675,0
|
|
20230706,130500,63502052,675,675,675,675,0
|
|
20230706,130400,63502052,675,676,676,675,4765
|
|
20230706,130300,60285067,678,678,678,678,0
|
|
20230706,130200,60285067,678,678,678,678,0
|
|
20230706,130100,60285067,678,678,678,678,0
|
|
20230706,130000,60285067,678,678,678,678,0
|
|
20230706,125900,60285067,678,678,678,678,0
|
|
20230706,125800,60285067,678,678,678,678,0
|
|
20230706,125700,60285067,678,678,678,678,0
|
|
20230706,125600,60285067,678,678,678,678,0
|
|
20230706,125500,60285067,678,678,678,678,0
|
|
20230706,125400,60285067,678,678,678,678,0
|
|
20230706,125300,60285067,678,678,678,678,0
|
|
20230706,125200,60285067,678,678,678,678,0
|
|
20230706,125100,60285067,678,678,678,678,0
|
|
20230706,125000,60285067,678,678,678,678,0
|
|
20230706,124900,60285067,678,678,678,678,1
|
|
20230706,124800,60284389,675,676,676,675,7300
|
|
20230706,124700,55355045,676,676,676,676,0
|
|
20230706,124600,55355045,676,676,676,676,866
|
|
20230706,124500,54769629,678,678,678,678,0
|
|
20230706,124400,54769629,678,677,678,677,1912
|
|
20230706,124300,53475189,678,678,678,678,0
|
|
20230706,124200,53475189,678,679,679,678,4118
|
|
20230706,124100,50680453,679,679,679,679,10
|
|
20230706,124000,50673663,681,681,681,681,0
|
|
20230706,123900,50673663,681,681,681,681,0
|
|
20230706,123800,50673663,681,681,681,681,1
|
|
20230706,123700,50672982,679,679,679,679,0
|
|
20230706,123600,50672982,679,679,679,679,0
|
|
20230706,123500,50672982,679,679,679,679,412
|
|
20230706,123400,50393234,680,680,680,680,4456
|
|
20230706,123300,47363154,683,683,683,683,0
|
|
20230706,123200,47363154,683,683,683,683,0
|
|
20230706,123100,47363154,683,683,683,683,0
|
|
20230706,123000,47363154,683,683,683,683,0
|
|
20230706,122900,47363154,683,683,683,683,0
|
|
20230706,122800,47363154,683,683,683,683,0
|
|
20230706,122700,47363154,683,683,683,683,0
|
|
20230706,122600,47363154,683,683,683,683,0
|
|
20230706,122500,47363154,683,683,683,683,0
|
|
20230706,122400,47363154,683,683,683,683,0
|
|
20230706,122300,47363154,683,683,683,683,0
|
|
20230706,122200,47363154,683,683,683,683,10
|
|
20230706,122100,47356324,682,682,682,682,868
|
|
20230706,122000,46764348,681,681,681,681,0
|
|
20230706,121900,46764348,681,681,681,681,100
|
|
20230706,121800,46696248,681,681,681,681,90
|
|
20230706,121700,46634958,680,680,680,680,0
|
|
20230706,121600,46634958,680,680,680,680,0
|
|
20230706,121500,46634958,680,680,680,680,0
|
|
20230706,121400,46634958,680,680,680,680,0
|
|
20230706,121300,46634958,680,680,680,680,1432
|
|
20230706,121200,45661198,680,680,680,680,0
|
|
20230706,121100,45661198,680,680,680,680,0
|
|
20230706,121000,45661198,680,680,680,680,0
|
|
20230706,120900,45661198,680,680,680,680,0
|
|
20230706,120800,45661198,680,680,680,680,0
|
|
20230706,120700,45661198,680,680,680,680,0
|
|
20230706,120600,45661198,680,680,680,680,0
|
|
20230706,120500,45661198,680,680,680,680,0
|
|
20230706,120400,45661198,680,680,680,680,0
|
|
20230706,120300,45661198,680,680,680,680,100
|
|
20230706,120200,45593198,679,679,679,679,0
|
|
20230706,120100,45593198,679,679,679,679,276
|
|
20230706,120000,45405794,680,680,680,680,2
|
|
20230706,115900,45404434,681,681,681,681,2
|
|
20230706,115800,45403072,681,681,681,681,0
|
|
20230706,115700,45403072,681,681,681,681,1
|
|
20230706,115600,45402391,679,680,680,679,8038
|
|
20230706,115500,39936593,681,681,681,681,0
|
|
20230706,115400,39936593,681,681,681,681,7374
|
|
20230706,115300,34914899,682,682,682,682,0
|
|
20230706,115200,34914899,682,682,682,682,0
|
|
20230706,115100,34914899,682,682,682,682,12
|
|
20230706,115000,34906715,682,682,682,682,0
|
|
20230706,114900,34906715,682,682,682,682,0
|
|
20230706,114800,34906715,682,682,682,682,0
|
|
20230706,114700,34906715,682,682,682,682,0
|
|
20230706,114600,34906715,682,682,682,682,1048
|
|
20230706,114500,34191979,683,683,683,683,0
|
|
20230706,114400,34191979,683,683,683,683,0
|
|
20230706,114300,34191979,683,683,683,683,0
|
|
20230706,114200,34191979,683,683,683,683,0
|
|
20230706,114100,34191979,683,683,683,683,0
|
|
20230706,114000,34191979,683,683,683,683,10
|
|
20230706,113900,34185149,683,683,683,683,0
|
|
20230706,113800,34185149,683,683,683,683,0
|
|
20230706,113700,34185149,683,683,683,683,0
|
|
20230706,113600,34185149,683,683,683,683,0
|
|
20230706,113500,34185149,683,683,683,683,0
|
|
20230706,113400,34185149,683,683,683,683,0
|
|
20230706,113300,34185149,683,683,683,683,0
|
|
20230706,113200,34185149,683,683,683,683,30
|
|
20230706,113100,34164659,682,682,682,682,0
|
|
20230706,113000,34164659,682,682,682,682,0
|
|
20230706,112900,34164659,682,682,682,682,0
|
|
20230706,112800,34164659,682,682,682,682,0
|
|
20230706,112700,34164659,682,682,682,682,0
|
|
20230706,112600,34164659,682,682,682,682,0
|
|
20230706,112500,34164659,682,682,682,682,9
|
|
20230706,112400,34158521,682,684,684,682,8010
|
|
20230706,112300,28679701,684,684,684,684,0
|
|
20230706,112200,28679701,684,684,684,684,100
|
|
20230706,112100,28611301,684,684,684,684,0
|
|
20230706,112000,28611301,684,684,684,684,0
|
|
20230706,111900,28611301,684,684,684,684,0
|
|
20230706,111800,28611301,684,684,684,684,0
|
|
20230706,111700,28611301,684,684,684,684,0
|
|
20230706,111600,28611301,684,684,684,684,0
|
|
20230706,111500,28611301,684,684,684,684,0
|
|
20230706,111400,28611301,684,684,684,684,0
|
|
20230706,111300,28611301,684,684,684,684,0
|
|
20230706,111200,28611301,684,684,684,684,0
|
|
20230706,111100,28611301,684,684,684,684,0
|
|
20230706,111000,28611301,684,683,684,683,5370
|
|
20230706,110900,24938591,683,683,683,683,67
|
|
20230706,110800,24892830,683,683,683,683,0
|
|
20230706,110700,24892830,683,683,683,683,0
|
|
20230706,110600,24892830,683,683,683,683,0
|
|
20230706,110500,24892830,683,683,683,683,0
|
|
20230706,110400,24892830,683,683,683,683,0
|
|
20230706,110300,24892830,683,683,683,683,0
|
|
20230706,110200,24892830,683,683,683,683,0
|
|
20230706,110100,24892830,683,683,683,683,0
|
|
20230706,110000,24892830,683,683,683,683,0
|
|
20230706,105900,24892830,683,683,683,683,0
|
|
20230706,105800,24892830,683,683,683,683,20
|
|
20230706,105700,24879170,682,682,682,682,0
|
|
20230706,105600,24879170,682,682,682,682,100
|
|
20230706,105500,24810970,682,682,682,682,0
|
|
20230706,105400,24810970,682,682,682,682,700
|
|
20230706,105300,24333570,683,683,683,683,1
|
|
20230706,105200,24332887,682,682,682,682,0
|
|
20230706,105100,24332887,682,682,682,682,200
|
|
20230706,105000,24196487,683,683,683,683,0
|
|
20230706,104900,24196487,683,683,683,683,560
|
|
20230706,104800,23814007,683,683,683,683,0
|
|
20230706,104700,23814007,683,683,683,683,0
|
|
20230706,104600,23814007,683,683,683,683,0
|
|
20230706,104500,23814007,683,683,683,683,0
|
|
20230706,104400,23814007,683,683,683,683,0
|
|
20230706,104300,23814007,683,683,683,683,0
|
|
20230706,104200,23814007,683,683,683,683,0
|
|
20230706,104100,23814007,683,683,683,683,0
|
|
20230706,104000,23814007,683,682,683,682,700
|
|
20230706,103900,23336407,682,682,682,682,0
|
|
20230706,103800,23336407,682,682,682,682,265
|
|
20230706,103700,23155677,683,683,683,683,0
|
|
20230706,103600,23155677,683,683,683,683,0
|
|
20230706,103500,23155677,683,683,683,683,0
|
|
20230706,103400,23155677,683,683,683,683,2
|
|
20230706,103300,23154311,683,684,684,683,1250
|
|
20230706,103200,22300461,684,684,684,684,0
|
|
20230706,103100,22300461,684,684,684,684,2713
|
|
20230706,103000,20444769,685,685,685,685,2306
|
|
20230706,102900,18865159,688,688,688,688,0
|
|
20230706,102800,18865159,688,688,688,688,0
|
|
20230706,102700,18865159,688,688,688,688,0
|
|
20230706,102600,18865159,688,688,688,688,0
|
|
20230706,102500,18865159,688,688,688,688,0
|
|
20230706,102400,18865159,688,688,688,688,0
|
|
20230706,102300,18865159,688,688,688,688,0
|
|
20230706,102200,18865159,688,688,688,688,1
|
|
20230706,102100,18864471,685,685,685,685,0
|
|
20230706,102000,18864471,685,685,685,685,300
|
|
20230706,101900,18658971,685,685,685,685,0
|
|
20230706,101800,18658971,685,685,685,685,0
|
|
20230706,101700,18658971,685,685,685,685,0
|
|
20230706,101600,18658971,685,685,685,685,0
|
|
20230706,101500,18658971,685,685,685,685,0
|
|
20230706,101400,18658971,685,685,685,685,21
|
|
20230706,101300,18644586,685,685,685,685,1373
|
|
20230706,101200,17704081,685,685,685,685,0
|
|
20230706,101100,17704081,685,685,685,685,0
|
|
20230706,101000,17704081,685,685,685,685,1
|
|
20230706,100900,17703396,688,688,688,688,643
|
|
20230706,100800,17261012,688,688,688,688,1
|
|
20230706,100700,17260324,688,687,688,687,2
|
|
20230706,100600,17258949,684,684,684,684,0
|
|
20230706,100500,17258949,684,684,684,684,0
|
|
20230706,100400,17258949,684,684,684,684,0
|
|
20230706,100300,17258949,684,687,687,684,2500
|
|
20230706,100200,15547069,689,689,689,689,0
|
|
20230706,100100,15547069,689,689,689,689,0
|
|
20230706,100000,15547069,689,689,689,689,0
|
|
20230706,095900,15547069,689,689,689,689,0
|
|
20230706,095800,15547069,689,689,689,689,0
|
|
20230706,095700,15547069,689,689,689,689,0
|
|
20230706,095600,15547069,689,689,689,689,0
|
|
20230706,095500,15547069,689,689,689,689,0
|
|
20230706,095400,15547069,689,689,689,689,530
|
|
20230706,095300,15181899,689,689,689,689,3500
|
|
20230706,095200,12770399,689,689,689,689,0
|
|
20230706,095100,12770399,689,689,689,689,0
|
|
20230706,095000,12770399,689,689,689,689,0
|
|
20230706,094900,12770399,689,689,689,689,0
|
|
20230706,094800,12770399,689,689,689,689,0
|
|
20230706,094700,12770399,689,689,689,689,0
|
|
20230706,094600,12770399,689,689,689,689,0
|
|
20230706,094500,12770399,689,689,689,689,5
|
|
20230706,094400,12766954,690,690,690,690,0
|
|
20230706,094300,12766954,690,690,690,690,0
|
|
20230706,094200,12766954,690,690,690,690,0
|
|
20230706,094100,12766954,690,690,690,690,0
|
|
20230706,094000,12766954,690,690,690,690,0
|
|
20230706,093900,12766954,690,690,690,690,0
|
|
20230706,093800,12766954,690,690,690,690,0
|
|
20230706,093700,12766954,690,690,690,690,15
|
|
20230706,093600,12756604,690,690,690,690,0
|
|
20230706,093500,12756604,690,690,690,690,144
|
|
20230706,093400,12657244,690,690,690,690,0
|
|
20230706,093300,12657244,690,690,690,690,0
|
|
20230706,093200,12657244,690,690,690,690,300
|
|
20230706,093100,12450244,690,690,690,690,1
|
|
20230706,093000,12449554,690,688,690,688,600
|
|
20230706,092900,12035638,690,690,690,690,0
|
|
20230706,092800,12035638,690,690,690,690,43
|
|
20230706,092700,12005968,690,690,690,690,1057
|
|
20230706,092600,11276638,690,687,690,687,1300
|
|
20230706,092500,10379699,690,690,690,690,0
|
|
20230706,092400,10379699,690,690,690,683,1869
|
|
20230706,092300,9096056,690,688,690,688,800
|
|
20230706,092200,8544389,687,687,687,687,600
|
|
20230706,092100,8132189,687,687,687,687,100
|
|
20230706,092000,8063489,687,687,687,687,0
|
|
20230706,091900,8063489,687,687,687,687,0
|
|
20230706,091800,8063489,687,687,687,687,0
|
|
20230706,091700,8063489,687,687,687,687,0
|
|
20230706,091600,8063489,687,687,687,687,0
|
|
20230706,091500,8063489,687,687,687,687,0
|
|
20230706,091400,8063489,687,687,687,687,100
|
|
20230706,091300,7994789,687,687,687,687,0
|
|
20230706,091200,7994789,687,687,687,687,0
|
|
20230706,091100,7994789,687,687,687,687,1
|
|
20230706,091000,7994102,685,685,685,685,0
|
|
20230706,090900,7994102,685,687,687,685,185
|
|
20230706,090800,7867375,685,685,685,685,0
|
|
20230706,090700,7867375,685,685,685,685,67
|
|
20230706,090600,7821480,690,690,690,690,0
|
|
20230706,090500,7821480,690,690,690,690,0
|
|
20230706,090400,7821480,690,684,690,681,1164
|
|
20230706,090300,7027484,689,689,689,689,0
|
|
20230706,090200,7027484,689,688,689,685,4006
|
|
20230706,090100,4283360,686,688,688,686,4536
|
|
20230706,090000,1168369,689,691,691,687,1698
|