585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184200,291032443,698,698,698,698,1732
|
|
20230619,184100,291032443,698,698,698,698,0
|
|
20230619,184000,291032443,698,698,698,698,0
|
|
20230619,183900,291032443,698,698,698,698,0
|
|
20230619,183800,291032443,698,698,698,698,0
|
|
20230619,183700,291032443,698,698,698,698,0
|
|
20230619,183600,291032443,698,698,698,698,0
|
|
20230619,183500,291032443,698,698,698,698,0
|
|
20230619,183400,291032443,698,698,698,698,0
|
|
20230619,183300,291032443,698,698,698,698,0
|
|
20230619,183200,291032443,698,698,698,698,0
|
|
20230619,183100,291032443,698,698,698,698,0
|
|
20230619,183000,291032443,698,698,698,698,0
|
|
20230619,182900,291032443,698,698,698,698,0
|
|
20230619,182800,291032443,698,698,698,698,0
|
|
20230619,182700,291032443,698,698,698,698,0
|
|
20230619,182600,291032443,698,698,698,698,0
|
|
20230619,182500,291032443,698,698,698,698,0
|
|
20230619,182400,291032443,698,698,698,698,0
|
|
20230619,182300,291032443,698,698,698,698,0
|
|
20230619,182200,291032443,698,698,698,698,0
|
|
20230619,182100,291032443,698,698,698,698,0
|
|
20230619,182000,291032443,698,698,698,698,0
|
|
20230619,181900,291032443,698,698,698,698,0
|
|
20230619,181800,291032443,698,698,698,698,0
|
|
20230619,181700,291032443,698,698,698,698,0
|
|
20230619,181600,291032443,698,698,698,698,0
|
|
20230619,181500,291032443,698,698,698,698,0
|
|
20230619,181400,291032443,698,698,698,698,0
|
|
20230619,181300,291032443,698,698,698,698,0
|
|
20230619,181200,291032443,698,698,698,698,1732
|
|
20230619,181100,291032443,698,698,698,698,0
|
|
20230619,181000,291032443,698,698,698,698,0
|
|
20230619,180900,291032443,698,698,698,698,0
|
|
20230619,180800,291032443,698,698,698,698,0
|
|
20230619,180700,291032443,698,698,698,698,0
|
|
20230619,180600,291032443,698,698,698,698,0
|
|
20230619,180500,291032443,698,698,698,698,0
|
|
20230619,180400,291032443,698,698,698,698,0
|
|
20230619,180300,291032443,698,698,698,698,0
|
|
20230619,180200,291032443,698,698,698,698,0
|
|
20230619,180100,291032443,698,698,698,698,0
|
|
20230619,180000,291032443,698,698,698,698,0
|
|
20230619,175900,291032443,698,698,698,698,0
|
|
20230619,175800,291032443,698,698,698,698,0
|
|
20230619,175700,291032443,698,698,698,698,0
|
|
20230619,175600,291032443,698,698,698,698,0
|
|
20230619,175500,291032443,698,698,698,698,0
|
|
20230619,175400,291032443,698,698,698,698,0
|
|
20230619,175300,291032443,698,698,698,698,0
|
|
20230619,175200,291032443,698,698,698,698,0
|
|
20230619,175100,291032443,698,698,698,698,0
|
|
20230619,175000,291032443,698,698,698,698,0
|
|
20230619,174900,291032443,698,698,698,698,0
|
|
20230619,174800,291032443,698,698,698,698,0
|
|
20230619,174700,291032443,698,698,698,698,0
|
|
20230619,174600,291032443,698,698,698,698,0
|
|
20230619,174500,291032443,698,698,698,698,0
|
|
20230619,174400,291032443,698,698,698,698,0
|
|
20230619,174300,291032443,698,698,698,698,0
|
|
20230619,174200,291032443,698,698,698,698,1732
|
|
20230619,174100,291032443,698,698,698,698,0
|
|
20230619,174000,291032443,698,698,698,698,0
|
|
20230619,173900,291032443,698,698,698,698,0
|
|
20230619,173800,291032443,698,698,698,698,0
|
|
20230619,173700,291032443,698,698,698,698,0
|
|
20230619,173600,291032443,698,698,698,698,0
|
|
20230619,173500,291032443,698,698,698,698,0
|
|
20230619,173400,291032443,698,698,698,698,0
|
|
20230619,173300,291032443,698,698,698,698,0
|
|
20230619,173200,291032443,698,698,698,698,0
|
|
20230619,173100,291032443,698,698,698,698,0
|
|
20230619,173000,291032443,698,698,698,698,0
|
|
20230619,172900,291032443,698,698,698,698,0
|
|
20230619,172800,291032443,698,698,698,698,0
|
|
20230619,172700,291032443,698,698,698,698,0
|
|
20230619,172600,291032443,698,698,698,698,0
|
|
20230619,172500,291032443,698,698,698,698,0
|
|
20230619,172400,291032443,698,698,698,698,0
|
|
20230619,172300,291032443,698,698,698,698,0
|
|
20230619,172200,291032443,698,698,698,698,0
|
|
20230619,172100,291032443,698,698,698,698,0
|
|
20230619,172000,291032443,698,698,698,698,0
|
|
20230619,171900,291032443,698,698,698,698,0
|
|
20230619,171800,291032443,698,698,698,698,0
|
|
20230619,171700,291032443,698,698,698,698,0
|
|
20230619,171600,291032443,698,698,698,698,0
|
|
20230619,171500,291032443,698,698,698,698,0
|
|
20230619,171400,291032443,698,698,698,698,0
|
|
20230619,171300,291032443,698,698,698,698,0
|
|
20230619,171200,291032443,698,698,698,698,1732
|
|
20230619,171100,291032443,698,698,698,698,0
|
|
20230619,171000,291032443,698,698,698,698,0
|
|
20230619,170900,291032443,698,698,698,698,0
|
|
20230619,170800,291032443,698,698,698,698,0
|
|
20230619,170700,291032443,698,698,698,698,0
|
|
20230619,170600,291032443,698,698,698,698,0
|
|
20230619,170500,291032443,698,698,698,698,0
|
|
20230619,170400,291032443,698,698,698,698,0
|
|
20230619,170300,291032443,698,698,698,698,0
|
|
20230619,170200,291032443,698,698,698,698,0
|
|
20230619,170100,291032443,698,698,698,698,0
|
|
20230619,170000,291032443,698,698,698,698,0
|
|
20230619,165900,291032443,698,698,698,698,0
|
|
20230619,165800,291032443,698,698,698,698,0
|
|
20230619,165700,291032443,698,698,698,698,0
|
|
20230619,165600,291032443,698,698,698,698,0
|
|
20230619,165500,291032443,698,698,698,698,0
|
|
20230619,165400,291032443,698,698,698,698,0
|
|
20230619,165300,291032443,698,698,698,698,0
|
|
20230619,165200,291032443,698,698,698,698,0
|
|
20230619,165100,291032443,698,698,698,698,0
|
|
20230619,165000,291032443,698,698,698,698,0
|
|
20230619,164900,291032443,698,698,698,698,0
|
|
20230619,164800,291032443,698,698,698,698,0
|
|
20230619,164700,291032443,698,698,698,698,0
|
|
20230619,164600,291032443,698,698,698,698,0
|
|
20230619,164500,291032443,698,698,698,698,0
|
|
20230619,164400,291032443,698,698,698,698,0
|
|
20230619,164300,291032443,698,698,698,698,0
|
|
20230619,164200,291032443,698,698,698,698,1732
|
|
20230619,164100,291032443,698,698,698,698,0
|
|
20230619,164000,291032443,698,698,698,698,0
|
|
20230619,163900,291032443,698,698,698,698,0
|
|
20230619,163800,291032443,698,698,698,698,0
|
|
20230619,163700,291032443,698,698,698,698,0
|
|
20230619,163600,291032443,698,698,698,698,0
|
|
20230619,163500,291032443,698,698,698,698,0
|
|
20230619,163400,291032443,698,698,698,698,0
|
|
20230619,163300,291032443,698,698,698,698,0
|
|
20230619,163200,291032443,698,698,698,698,0
|
|
20230619,163100,291032443,698,698,698,698,0
|
|
20230619,163000,291032443,698,698,698,698,0
|
|
20230619,162900,291032443,698,698,698,698,0
|
|
20230619,162800,291032443,698,698,698,698,0
|
|
20230619,162700,291032443,698,698,698,698,0
|
|
20230619,162600,291032443,698,698,698,698,0
|
|
20230619,162500,291032443,698,698,698,698,0
|
|
20230619,162400,291032443,698,698,698,698,0
|
|
20230619,162300,291032443,698,698,698,698,0
|
|
20230619,162200,291032443,698,698,698,698,0
|
|
20230619,162100,291032443,698,698,698,698,0
|
|
20230619,162000,291032443,698,698,698,698,0
|
|
20230619,161900,291032443,698,698,698,698,0
|
|
20230619,161800,291032443,698,698,698,698,0
|
|
20230619,161700,291032443,698,698,698,698,0
|
|
20230619,161600,291032443,698,698,698,698,0
|
|
20230619,161500,291032443,698,698,698,698,0
|
|
20230619,161400,291032443,698,698,698,698,0
|
|
20230619,161300,291032443,698,698,698,698,0
|
|
20230619,161200,291032443,698,698,698,698,1732
|
|
20230619,161100,291032443,698,698,698,698,0
|
|
20230619,161000,291032443,698,698,698,698,0
|
|
20230619,160900,291032443,698,698,698,698,0
|
|
20230619,160800,291032443,698,698,698,698,0
|
|
20230619,160700,291032443,698,698,698,698,0
|
|
20230619,160600,291032443,698,698,698,698,0
|
|
20230619,160500,291032443,698,698,698,698,0
|
|
20230619,160400,291032443,698,698,698,698,0
|
|
20230619,160300,291032443,698,698,698,698,0
|
|
20230619,160200,291032443,698,698,698,698,0
|
|
20230619,160100,291032443,698,698,698,698,0
|
|
20230619,160000,291032443,698,698,698,698,0
|
|
20230619,155900,291032443,698,698,698,698,0
|
|
20230619,155800,291032443,698,698,698,698,0
|
|
20230619,155700,291032443,698,698,698,698,0
|
|
20230619,155600,291032443,698,698,698,698,0
|
|
20230619,155500,291032443,698,698,698,698,0
|
|
20230619,155400,291032443,698,698,698,698,0
|
|
20230619,155300,291032443,698,698,698,698,0
|
|
20230619,155200,291032443,698,698,698,698,0
|
|
20230619,155100,291032443,698,698,698,698,0
|
|
20230619,155000,291032443,698,698,698,698,0
|
|
20230619,154900,291032443,698,698,698,698,0
|
|
20230619,154800,291032443,698,698,698,698,0
|
|
20230619,154700,291032443,698,698,698,698,0
|
|
20230619,154600,291032443,698,698,698,698,0
|
|
20230619,154500,291032443,698,698,698,698,0
|
|
20230619,154400,291032443,698,698,698,698,0
|
|
20230619,154300,291032443,698,698,698,698,0
|
|
20230619,154200,291032443,698,698,698,698,1732
|
|
20230619,154100,291032443,698,698,698,698,0
|
|
20230619,154000,291032443,698,698,698,698,0
|
|
20230619,153900,291032443,698,698,698,698,0
|
|
20230619,153800,291032443,698,698,698,698,0
|
|
20230619,153700,291032443,698,698,698,698,0
|
|
20230619,153600,291032443,698,698,698,698,0
|
|
20230619,153500,291032443,698,698,698,698,0
|
|
20230619,153400,291032443,698,698,698,698,0
|
|
20230619,153300,291032443,698,698,698,698,0
|
|
20230619,153200,291032443,698,698,698,698,0
|
|
20230619,153100,291032443,698,698,698,698,0
|
|
20230619,153000,291032443,698,698,698,698,1732
|
|
20230619,152900,289823507,698,698,698,698,0
|
|
20230619,152800,289823507,698,698,698,698,0
|
|
20230619,152700,289823507,698,698,698,698,0
|
|
20230619,152600,289823507,698,698,698,698,0
|
|
20230619,152500,289823507,698,698,698,698,0
|
|
20230619,152400,289823507,698,698,698,698,0
|
|
20230619,152300,289823507,698,698,698,698,0
|
|
20230619,152200,289823507,698,698,698,698,0
|
|
20230619,152100,289823507,698,698,698,698,0
|
|
20230619,152000,289823507,698,698,698,698,0
|
|
20230619,151900,289823507,698,698,698,698,1090
|
|
20230619,151800,289062687,698,698,698,698,208
|
|
20230619,151700,288917503,698,698,698,697,512
|
|
20230619,151600,288560627,697,697,697,697,0
|
|
20230619,151500,288560627,697,697,698,697,3243
|
|
20230619,151400,286300054,698,698,698,697,1116
|
|
20230619,151300,285522187,699,699,699,699,20
|
|
20230619,151200,285508207,700,700,700,692,30002
|
|
20230619,151100,264696640,697,699,699,697,5500
|
|
20230619,151000,260863134,700,700,700,700,0
|
|
20230619,150900,260863134,700,699,700,697,8
|
|
20230619,150800,260857540,700,700,700,700,2000
|
|
20230619,150700,259457540,697,698,698,697,2
|
|
20230619,150600,259456145,700,699,700,694,20045
|
|
20230619,150500,245520146,699,699,699,698,10001
|
|
20230619,150400,238539446,700,700,700,700,1
|
|
20230619,150300,238538746,698,698,698,698,132
|
|
20230619,150200,238446610,696,699,699,696,1585
|
|
20230619,150100,237342187,700,700,700,700,0
|
|
20230619,150000,237342187,700,700,700,700,0
|
|
20230619,145900,237342187,700,700,700,700,30
|
|
20230619,145800,237321187,696,699,699,696,1023
|
|
20230619,145700,236608699,700,700,700,700,0
|
|
20230619,145600,236608699,700,700,700,700,11
|
|
20230619,145500,236600999,699,699,699,699,4
|
|
20230619,145400,236598203,699,700,700,699,17
|
|
20230619,145300,236586307,700,700,700,700,0
|
|
20230619,145200,236586307,700,700,700,700,0
|
|
20230619,145100,236586307,700,700,700,700,0
|
|
20230619,145000,236586307,700,700,700,700,0
|
|
20230619,144900,236586307,700,700,700,700,0
|
|
20230619,144800,236586307,700,700,700,700,1000
|
|
20230619,144700,235886307,700,700,700,700,0
|
|
20230619,144600,235886307,700,700,700,700,0
|
|
20230619,144500,235886307,700,700,700,700,0
|
|
20230619,144400,235886307,700,700,700,700,0
|
|
20230619,144300,235886307,700,700,700,700,16
|
|
20230619,144200,235875107,700,700,700,700,0
|
|
20230619,144100,235875107,700,700,700,700,101
|
|
20230619,144000,235804407,700,700,700,700,0
|
|
20230619,143900,235804407,700,700,700,700,0
|
|
20230619,143800,235804407,700,700,700,700,0
|
|
20230619,143700,235804407,700,700,700,700,0
|
|
20230619,143600,235804407,700,700,700,700,1
|
|
20230619,143500,235803707,695,695,695,695,0
|
|
20230619,143400,235803707,695,700,700,695,5790
|
|
20230619,143300,231774960,700,700,700,700,0
|
|
20230619,143200,231774960,700,700,700,700,0
|
|
20230619,143100,231774960,700,700,700,700,0
|
|
20230619,143000,231774960,700,700,700,700,500
|
|
20230619,142900,231424960,700,700,700,700,1
|
|
20230619,142800,231424260,697,697,697,697,0
|
|
20230619,142700,231424260,697,699,699,697,700
|
|
20230619,142600,230936346,700,700,700,700,2
|
|
20230619,142500,230934946,697,697,697,697,0
|
|
20230619,142400,230934946,697,699,699,697,1090
|
|
20230619,142300,230174334,700,700,700,700,1
|
|
20230619,142200,230173634,700,700,700,700,0
|
|
20230619,142100,230173634,700,700,700,700,0
|
|
20230619,142000,230173634,700,700,700,700,0
|
|
20230619,141900,230173634,700,700,700,700,0
|
|
20230619,141800,230173634,700,700,700,700,0
|
|
20230619,141700,230173634,700,700,700,700,0
|
|
20230619,141600,230173634,700,700,700,700,0
|
|
20230619,141500,230173634,700,700,700,700,0
|
|
20230619,141400,230173634,700,699,700,699,301
|
|
20230619,141300,229963234,701,701,701,701,1000
|
|
20230619,141200,229262234,701,701,701,701,0
|
|
20230619,141100,229262234,701,701,701,701,0
|
|
20230619,141000,229262234,701,701,701,701,0
|
|
20230619,140900,229262234,701,701,701,701,0
|
|
20230619,140800,229262234,701,701,701,701,0
|
|
20230619,140700,229262234,701,701,701,701,0
|
|
20230619,140600,229262234,701,701,701,701,0
|
|
20230619,140500,229262234,701,701,701,701,1
|
|
20230619,140400,229261533,701,701,701,701,0
|
|
20230619,140300,229261533,701,701,701,701,0
|
|
20230619,140200,229261533,701,701,701,701,0
|
|
20230619,140100,229261533,701,701,701,701,0
|
|
20230619,140000,229261533,701,701,701,701,0
|
|
20230619,135900,229261533,701,701,701,701,0
|
|
20230619,135800,229261533,701,701,701,701,30
|
|
20230619,135700,229240503,700,700,700,700,0
|
|
20230619,135600,229240503,700,700,700,700,2001
|
|
20230619,135500,227839803,700,700,700,700,0
|
|
20230619,135400,227839803,700,700,700,700,0
|
|
20230619,135300,227839803,700,701,701,700,11
|
|
20230619,135200,227832093,701,701,701,701,1
|
|
20230619,135100,227831392,701,701,701,701,0
|
|
20230619,135000,227831392,701,700,701,700,4340
|
|
20230619,134900,224793391,700,700,700,700,0
|
|
20230619,134800,224793391,700,698,700,698,102
|
|
20230619,134700,224722181,698,699,699,698,105
|
|
20230619,134600,224648890,698,700,700,698,3004
|
|
20230619,134500,222550188,700,700,700,700,0
|
|
20230619,134400,222550188,700,700,700,700,0
|
|
20230619,134300,222550188,700,700,700,700,0
|
|
20230619,134200,222550188,700,700,700,700,0
|
|
20230619,134100,222550188,700,700,700,700,2000
|
|
20230619,134000,221150188,700,700,700,700,0
|
|
20230619,133900,221150188,700,700,700,700,1
|
|
20230619,133800,221149488,699,699,699,699,1004
|
|
20230619,133700,220447692,700,700,700,700,0
|
|
20230619,133600,220447692,700,700,700,700,0
|
|
20230619,133500,220447692,700,700,700,700,0
|
|
20230619,133400,220447692,700,700,700,700,0
|
|
20230619,133300,220447692,700,700,700,700,2
|
|
20230619,133200,220446292,698,698,698,698,0
|
|
20230619,133100,220446292,698,698,698,698,452
|
|
20230619,133000,220130796,700,700,700,700,0
|
|
20230619,132900,220130796,700,700,700,700,1000
|
|
20230619,132800,219430796,700,700,700,700,0
|
|
20230619,132700,219430796,700,700,700,700,0
|
|
20230619,132600,219430796,700,700,700,700,8
|
|
20230619,132500,219425196,700,700,700,700,50
|
|
20230619,132400,219390196,701,701,701,701,0
|
|
20230619,132300,219390196,701,701,701,701,0
|
|
20230619,132200,219390196,701,701,701,701,0
|
|
20230619,132100,219390196,701,698,701,696,9350
|
|
20230619,132000,212880467,701,698,701,697,503
|
|
20230619,131900,212529846,697,701,701,697,15016
|
|
20230619,131800,202048005,701,701,701,701,21
|
|
20230619,131700,202033284,701,701,701,701,50
|
|
20230619,131600,201998234,701,701,701,701,0
|
|
20230619,131500,201998234,701,701,701,701,0
|
|
20230619,131400,201998234,701,701,701,701,2
|
|
20230619,131300,201996832,700,700,700,700,0
|
|
20230619,131200,201996832,700,700,700,700,0
|
|
20230619,131100,201996832,700,700,700,700,30
|
|
20230619,131000,201975832,701,701,701,701,0
|
|
20230619,130900,201975832,701,701,701,701,40
|
|
20230619,130800,201947792,701,701,701,701,4
|
|
20230619,130700,201944988,701,701,701,701,0
|
|
20230619,130600,201944988,701,701,701,701,0
|
|
20230619,130500,201944988,701,701,701,701,500
|
|
20230619,130400,201594488,702,702,702,702,0
|
|
20230619,130300,201594488,702,702,702,702,0
|
|
20230619,130200,201594488,702,702,702,702,0
|
|
20230619,130100,201594488,702,702,702,702,1
|
|
20230619,130000,201593786,702,702,702,702,1
|
|
20230619,125900,201593084,702,702,702,702,0
|
|
20230619,125800,201593084,702,702,702,702,0
|
|
20230619,125700,201593084,702,702,702,702,35
|
|
20230619,125600,201568514,702,702,702,702,946
|
|
20230619,125500,200904422,703,703,703,703,0
|
|
20230619,125400,200904422,703,703,703,703,0
|
|
20230619,125300,200904422,703,702,703,702,9
|
|
20230619,125200,200898100,702,702,702,702,0
|
|
20230619,125100,200898100,702,702,702,702,238
|
|
20230619,125000,200731024,702,702,702,702,2018
|
|
20230619,124900,199314388,702,702,702,702,0
|
|
20230619,124800,199314388,702,702,702,702,1
|
|
20230619,124700,199313686,701,701,701,701,0
|
|
20230619,124600,199313686,701,701,701,701,57
|
|
20230619,124500,199273729,701,701,701,701,0
|
|
20230619,124400,199273729,701,701,701,701,0
|
|
20230619,124300,199273729,701,701,701,701,252
|
|
20230619,124200,199097077,699,700,700,699,1333
|
|
20230619,124100,198165292,699,699,699,699,0
|
|
20230619,124000,198165292,699,699,699,699,0
|
|
20230619,123900,198165292,699,699,699,699,0
|
|
20230619,123800,198165292,699,699,699,699,0
|
|
20230619,123700,198165292,699,700,700,699,2433
|
|
20230619,123600,196463689,701,701,701,701,5
|
|
20230619,123500,196460184,701,701,701,701,132
|
|
20230619,123400,196367652,702,702,702,702,0
|
|
20230619,123300,196367652,702,702,702,702,0
|
|
20230619,123200,196367652,702,702,702,702,0
|
|
20230619,123100,196367652,702,702,702,702,0
|
|
20230619,123000,196367652,702,702,702,702,3
|
|
20230619,122900,196365546,702,702,702,702,0
|
|
20230619,122800,196365546,702,702,702,702,0
|
|
20230619,122700,196365546,702,702,702,702,0
|
|
20230619,122600,196365546,702,702,702,702,50
|
|
20230619,122500,196330446,702,702,702,702,0
|
|
20230619,122400,196330446,702,702,702,702,0
|
|
20230619,122300,196330446,702,702,702,702,0
|
|
20230619,122200,196330446,702,702,702,702,0
|
|
20230619,122100,196330446,702,702,702,702,0
|
|
20230619,122000,196330446,702,702,702,702,0
|
|
20230619,121900,196330446,702,702,702,702,0
|
|
20230619,121800,196330446,702,702,702,702,0
|
|
20230619,121700,196330446,702,702,702,702,0
|
|
20230619,121600,196330446,702,702,702,702,1
|
|
20230619,121500,196329744,701,701,701,701,0
|
|
20230619,121400,196329744,701,701,701,701,0
|
|
20230619,121300,196329744,701,701,701,701,0
|
|
20230619,121200,196329744,701,701,701,701,0
|
|
20230619,121100,196329744,701,701,701,701,50
|
|
20230619,121000,196294694,701,701,701,701,0
|
|
20230619,120900,196294694,701,701,701,701,0
|
|
20230619,120800,196294694,701,701,701,701,0
|
|
20230619,120700,196294694,701,701,701,701,0
|
|
20230619,120600,196294694,701,701,701,701,1
|
|
20230619,120500,196293993,702,702,702,702,0
|
|
20230619,120400,196293993,702,702,702,702,0
|
|
20230619,120300,196293993,702,702,702,702,44
|
|
20230619,120200,196263105,703,703,703,703,0
|
|
20230619,120100,196263105,703,703,703,703,0
|
|
20230619,120000,196263105,703,703,703,703,0
|
|
20230619,115900,196263105,703,703,703,703,0
|
|
20230619,115800,196263105,703,703,703,703,0
|
|
20230619,115700,196263105,703,703,703,703,0
|
|
20230619,115600,196263105,703,700,703,700,102
|
|
20230619,115500,196191702,701,701,701,701,101
|
|
20230619,115400,196120901,703,703,703,703,0
|
|
20230619,115300,196120901,703,703,703,703,1
|
|
20230619,115200,196120198,703,703,703,703,0
|
|
20230619,115100,196120198,703,703,703,703,129
|
|
20230619,115000,196029511,703,703,703,703,1000
|
|
20230619,114900,195326511,704,704,704,704,0
|
|
20230619,114800,195326511,704,703,704,703,1010
|
|
20230619,114700,194616471,703,702,703,702,6103
|
|
20230619,114600,190329288,702,702,702,702,0
|
|
20230619,114500,190329288,702,702,702,702,0
|
|
20230619,114400,190329288,702,702,702,702,1
|
|
20230619,114300,190328586,702,702,702,702,0
|
|
20230619,114200,190328586,702,702,702,702,0
|
|
20230619,114100,190328586,702,702,702,702,0
|
|
20230619,114000,190328586,702,702,702,702,20
|
|
20230619,113900,190314546,700,700,700,700,0
|
|
20230619,113800,190314546,700,702,702,700,5016
|
|
20230619,113700,186803314,702,702,702,702,0
|
|
20230619,113600,186803314,702,702,702,702,0
|
|
20230619,113500,186803314,702,701,702,701,1001
|
|
20230619,113400,186101612,701,701,701,701,0
|
|
20230619,113300,186101612,701,701,701,701,308
|
|
20230619,113200,185885704,701,701,701,701,5000
|
|
20230619,113100,182380704,702,702,702,702,0
|
|
20230619,113000,182380704,702,702,702,702,0
|
|
20230619,112900,182380704,702,702,702,702,1950
|
|
20230619,112800,181011804,702,702,702,702,1000
|
|
20230619,112700,180309804,702,702,702,702,1500
|
|
20230619,112600,179256804,701,701,701,701,0
|
|
20230619,112500,179256804,701,701,701,701,0
|
|
20230619,112400,179256804,701,700,701,700,5623
|
|
20230619,112300,175315880,701,701,701,701,1646
|
|
20230619,112200,174162034,701,701,702,701,1101
|
|
20230619,112100,173390232,703,703,703,703,0
|
|
20230619,112000,173390232,703,703,703,703,1
|
|
20230619,111900,173389529,701,702,702,701,30486
|
|
20230619,111800,151988518,701,701,701,701,0
|
|
20230619,111700,151988518,701,701,701,701,0
|
|
20230619,111600,151988518,701,701,701,701,52
|
|
20230619,111500,151952066,701,701,701,701,581
|
|
20230619,111400,151544785,701,701,701,701,1
|
|
20230619,111300,151544084,702,702,702,702,0
|
|
20230619,111200,151544084,702,702,702,702,1000
|
|
20230619,111100,150842084,702,702,702,702,0
|
|
20230619,111000,150842084,702,702,702,702,0
|
|
20230619,110900,150842084,702,702,702,702,0
|
|
20230619,110800,150842084,702,701,702,701,8930
|
|
20230619,110700,144580052,701,701,701,701,1
|
|
20230619,110600,144579351,699,699,699,699,0
|
|
20230619,110500,144579351,699,699,699,699,0
|
|
20230619,110400,144579351,699,701,701,699,2
|
|
20230619,110300,144577951,699,699,699,699,1
|
|
20230619,110200,144577252,701,699,701,699,4
|
|
20230619,110100,144574450,701,701,701,701,0
|
|
20230619,110000,144574450,701,699,701,699,3722
|
|
20230619,105900,141969225,698,698,698,698,832
|
|
20230619,105800,141388489,699,699,699,699,1
|
|
20230619,105700,141387790,699,699,699,699,30
|
|
20230619,105600,141366820,699,699,699,699,27
|
|
20230619,105500,141347947,699,699,699,699,164
|
|
20230619,105400,141233311,699,699,699,699,0
|
|
20230619,105300,141233311,699,699,699,699,25
|
|
20230619,105200,141215836,699,699,699,699,1
|
|
20230619,105100,141215137,699,699,699,699,3
|
|
20230619,105000,141213040,699,699,699,699,0
|
|
20230619,104900,141213040,699,699,699,699,1
|
|
20230619,104800,141212341,698,698,698,698,20
|
|
20230619,104700,141198381,699,699,699,698,13
|
|
20230619,104600,141189304,700,700,700,700,2001
|
|
20230619,104500,139788604,699,699,699,699,0
|
|
20230619,104400,139788604,699,699,699,699,0
|
|
20230619,104300,139788604,699,699,699,699,0
|
|
20230619,104200,139788604,699,699,699,699,0
|
|
20230619,104100,139788604,699,699,699,699,1200
|
|
20230619,104000,138949804,700,700,700,700,0
|
|
20230619,103900,138949804,700,700,700,700,0
|
|
20230619,103800,138949804,700,700,700,700,0
|
|
20230619,103700,138949804,700,700,700,700,0
|
|
20230619,103600,138949804,700,700,700,700,62
|
|
20230619,103500,138906404,699,699,699,699,516
|
|
20230619,103400,138545720,699,699,699,699,0
|
|
20230619,103300,138545720,699,699,699,699,0
|
|
20230619,103200,138545720,699,699,699,699,68
|
|
20230619,103100,138498188,696,698,698,696,7453
|
|
20230619,103000,133310068,695,695,695,695,0
|
|
20230619,102900,133310068,695,697,697,695,6295
|
|
20230619,102800,128925817,700,700,700,700,0
|
|
20230619,102700,128925817,700,699,700,699,1871
|
|
20230619,102600,127617607,699,699,699,699,1
|
|
20230619,102500,127616908,699,699,699,699,23
|
|
20230619,102400,127600831,699,699,699,699,1
|
|
20230619,102300,127600132,697,697,697,697,4
|
|
20230619,102200,127597344,697,697,697,697,0
|
|
20230619,102100,127597344,697,697,697,697,0
|
|
20230619,102000,127597344,697,698,698,697,5113
|
|
20230619,101900,124033559,697,700,700,697,701
|
|
20230619,101800,123544859,697,697,697,697,0
|
|
20230619,101700,123544859,697,697,697,697,0
|
|
20230619,101600,123544859,697,698,698,697,2000
|
|
20230619,101500,122150429,700,698,700,698,9316
|
|
20230619,101400,115636640,697,697,697,697,0
|
|
20230619,101300,115636640,697,696,697,696,9770
|
|
20230619,101200,108835288,696,696,696,696,1
|
|
20230619,101100,108834592,696,696,696,696,0
|
|
20230619,101000,108834592,696,696,696,696,10
|
|
20230619,100900,108827632,696,696,696,696,0
|
|
20230619,100800,108827632,696,696,696,696,100
|
|
20230619,100700,108758032,696,696,696,696,15
|
|
20230619,100600,108747592,696,696,696,696,35
|
|
20230619,100500,108723232,696,696,696,696,0
|
|
20230619,100400,108723232,696,696,696,696,100
|
|
20230619,100300,108653632,696,696,696,696,502
|
|
20230619,100200,108304240,696,696,696,696,23
|
|
20230619,100100,108288232,696,696,696,696,1
|
|
20230619,100000,108287536,695,695,695,695,1000
|
|
20230619,095900,107592536,695,695,695,695,454
|
|
20230619,095800,107277006,695,695,695,695,100
|
|
20230619,095700,107207506,695,695,695,695,1
|
|
20230619,095600,107206811,694,694,694,694,168
|
|
20230619,095500,107090219,694,694,694,694,0
|
|
20230619,095400,107090219,694,694,694,694,931
|
|
20230619,095300,106444105,694,694,694,693,464
|
|
20230619,095200,106122542,694,693,694,693,450
|
|
20230619,095100,105810542,694,694,694,694,106
|
|
20230619,095000,105736978,695,695,695,695,1060
|
|
20230619,094900,105000278,695,695,695,695,88
|
|
20230619,094800,104939118,695,694,695,692,4901
|
|
20230619,094700,101544171,695,695,695,695,135
|
|
20230619,094600,101450346,694,694,694,694,6000
|
|
20230619,094500,97286346,694,695,695,694,2244
|
|
20230619,094400,95728964,695,695,695,695,5511
|
|
20230619,094300,91898819,696,696,696,696,490
|
|
20230619,094200,91557779,696,696,697,696,772
|
|
20230619,094100,91020466,696,697,697,696,50
|
|
20230619,094000,90985636,697,697,697,697,507
|
|
20230619,093900,90632257,697,697,697,695,1204
|
|
20230619,093800,89794803,696,696,696,696,5
|
|
20230619,093700,89791323,697,696,697,696,86
|
|
20230619,093600,89731463,696,696,696,695,67
|
|
20230619,093500,89684879,697,697,697,697,11
|
|
20230619,093400,89677212,695,695,695,695,2000
|
|
20230619,093300,88287212,697,696,697,695,1645
|
|
20230619,093200,87142752,697,696,697,696,1054
|
|
20230619,093100,86409148,696,696,696,696,454
|
|
20230619,093000,86093164,696,696,696,696,257
|
|
20230619,092900,85914292,696,694,696,694,14236
|
|
20230619,092800,76027095,693,693,694,693,1298
|
|
20230619,092700,75127504,694,694,694,694,65
|
|
20230619,092600,75082394,694,694,694,694,1
|
|
20230619,092500,75081700,693,693,693,693,1953
|
|
20230619,092400,73728271,693,693,693,692,294
|
|
20230619,092300,73524653,693,693,693,693,11
|
|
20230619,092200,73517030,692,692,692,692,224
|
|
20230619,092100,73362022,692,691,692,691,3331
|
|
20230619,092000,71058729,691,692,692,691,1134
|
|
20230619,091900,70275111,692,696,696,682,12248
|
|
20230619,091800,61895464,682,698,698,678,49791
|
|
20230619,091700,27504162,699,700,700,699,3404
|
|
20230619,091600,25124700,701,701,701,701,14
|
|
20230619,091500,25114886,701,701,701,699,330
|
|
20230619,091400,24884212,699,701,701,699,1809
|
|
20230619,091300,23619711,699,701,701,699,23
|
|
20230619,091200,23603632,699,701,701,699,1015
|
|
20230619,091100,22892147,701,701,701,701,0
|
|
20230619,091000,22892147,701,701,701,701,0
|
|
20230619,090900,22892147,701,700,701,700,4
|
|
20230619,090800,22889345,701,700,701,699,316
|
|
20230619,090700,22668457,700,700,700,700,1051
|
|
20230619,090600,21932757,700,700,700,700,40
|
|
20230619,090500,21904757,701,700,701,700,92
|
|
20230619,090400,21840356,701,701,701,700,5149
|
|
20230619,090300,18235911,701,702,702,701,20126
|
|
20230619,090200,4127564,702,702,702,702,3920
|
|
20230619,090100,1375724,703,702,703,702,1108
|
|
20230619,090000,597906,703,701,703,701,852
|