579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183600,205864774,715,715,715,715,11534
|
|
20230630,183500,205864774,715,715,715,715,0
|
|
20230630,183400,205864774,715,715,715,715,0
|
|
20230630,183300,205864774,715,715,715,715,0
|
|
20230630,183200,205864774,715,715,715,715,0
|
|
20230630,183100,205864774,715,715,715,715,0
|
|
20230630,183000,205864774,715,715,715,715,0
|
|
20230630,182900,205864774,715,715,715,715,0
|
|
20230630,182800,205864774,715,715,715,715,0
|
|
20230630,182700,205864774,715,715,715,715,0
|
|
20230630,182600,205864774,715,715,715,715,0
|
|
20230630,182500,205864774,715,715,715,715,0
|
|
20230630,182400,205864774,715,715,715,715,0
|
|
20230630,182300,205864774,715,715,715,715,0
|
|
20230630,182200,205864774,715,715,715,715,0
|
|
20230630,182100,205864774,715,715,715,715,0
|
|
20230630,182000,205864774,715,715,715,715,0
|
|
20230630,181900,205864774,715,715,715,715,0
|
|
20230630,181800,205864774,715,715,715,715,0
|
|
20230630,181700,205864774,715,715,715,715,0
|
|
20230630,181600,205864774,715,715,715,715,0
|
|
20230630,181500,205864774,715,715,715,715,0
|
|
20230630,181400,205864774,715,715,715,715,0
|
|
20230630,181300,205864774,715,715,715,715,0
|
|
20230630,181200,205864774,715,715,715,715,0
|
|
20230630,181100,205864774,715,715,715,715,0
|
|
20230630,181000,205864774,715,715,715,715,0
|
|
20230630,180900,205864774,715,715,715,715,0
|
|
20230630,180800,205864774,715,715,715,715,0
|
|
20230630,180700,205864774,715,715,715,715,0
|
|
20230630,180600,205864774,715,715,715,715,11534
|
|
20230630,180500,205864774,715,715,715,715,0
|
|
20230630,180400,205864774,715,715,715,715,0
|
|
20230630,180300,205864774,715,715,715,715,0
|
|
20230630,180200,205864774,715,715,715,715,0
|
|
20230630,180100,205864774,715,715,715,715,0
|
|
20230630,180000,205864774,715,715,715,715,0
|
|
20230630,175900,205864774,715,715,715,715,0
|
|
20230630,175800,205864774,715,715,715,715,0
|
|
20230630,175700,205864774,715,715,715,715,0
|
|
20230630,175600,205864774,715,715,715,715,0
|
|
20230630,175500,205864774,715,715,715,715,0
|
|
20230630,175400,205864774,715,715,715,715,0
|
|
20230630,175300,205864774,715,715,715,715,0
|
|
20230630,175200,205864774,715,715,715,715,0
|
|
20230630,175100,205864774,715,715,715,715,0
|
|
20230630,175000,205864774,715,715,715,715,0
|
|
20230630,174900,205864774,715,715,715,715,0
|
|
20230630,174800,205864774,715,715,715,715,0
|
|
20230630,174700,205864774,715,715,715,715,0
|
|
20230630,174600,205864774,715,715,715,715,0
|
|
20230630,174500,205864774,715,715,715,715,0
|
|
20230630,174400,205864774,715,715,715,715,0
|
|
20230630,174300,205864774,715,715,715,715,0
|
|
20230630,174200,205864774,715,715,715,715,0
|
|
20230630,174100,205864774,715,715,715,715,0
|
|
20230630,174000,205864774,715,715,715,715,0
|
|
20230630,173900,205864774,715,715,715,715,0
|
|
20230630,173800,205864774,715,715,715,715,0
|
|
20230630,173700,205864774,715,715,715,715,0
|
|
20230630,173600,205864774,715,715,715,715,11534
|
|
20230630,173500,205864774,715,715,715,715,0
|
|
20230630,173400,205864774,715,715,715,715,0
|
|
20230630,173300,205864774,715,715,715,715,0
|
|
20230630,173200,205864774,715,715,715,715,0
|
|
20230630,173100,205864774,715,715,715,715,0
|
|
20230630,173000,205864774,715,715,715,715,0
|
|
20230630,172900,205864774,715,715,715,715,0
|
|
20230630,172800,205864774,715,715,715,715,0
|
|
20230630,172700,205864774,715,715,715,715,0
|
|
20230630,172600,205864774,715,715,715,715,0
|
|
20230630,172500,205864774,715,715,715,715,0
|
|
20230630,172400,205864774,715,715,715,715,0
|
|
20230630,172300,205864774,715,715,715,715,0
|
|
20230630,172200,205864774,715,715,715,715,0
|
|
20230630,172100,205864774,715,715,715,715,0
|
|
20230630,172000,205864774,715,715,715,715,0
|
|
20230630,171900,205864774,715,715,715,715,0
|
|
20230630,171800,205864774,715,715,715,715,0
|
|
20230630,171700,205864774,715,715,715,715,0
|
|
20230630,171600,205864774,715,715,715,715,0
|
|
20230630,171500,205864774,715,715,715,715,0
|
|
20230630,171400,205864774,715,715,715,715,0
|
|
20230630,171300,205864774,715,715,715,715,0
|
|
20230630,171200,205864774,715,715,715,715,0
|
|
20230630,171100,205864774,715,715,715,715,0
|
|
20230630,171000,205864774,715,715,715,715,0
|
|
20230630,170900,205864774,715,715,715,715,0
|
|
20230630,170800,205864774,715,715,715,715,0
|
|
20230630,170700,205864774,715,715,715,715,0
|
|
20230630,170600,205864774,715,715,715,715,11534
|
|
20230630,170500,205864774,715,715,715,715,0
|
|
20230630,170400,205864774,715,715,715,715,0
|
|
20230630,170300,205864774,715,715,715,715,0
|
|
20230630,170200,205864774,715,715,715,715,0
|
|
20230630,170100,205864774,715,715,715,715,0
|
|
20230630,170000,205864774,715,715,715,715,0
|
|
20230630,165900,205864774,715,715,715,715,0
|
|
20230630,165800,205864774,715,715,715,715,0
|
|
20230630,165700,205864774,715,715,715,715,0
|
|
20230630,165600,205864774,715,715,715,715,0
|
|
20230630,165500,205864774,715,715,715,715,0
|
|
20230630,165400,205864774,715,715,715,715,0
|
|
20230630,165300,205864774,715,715,715,715,0
|
|
20230630,165200,205864774,715,715,715,715,0
|
|
20230630,165100,205864774,715,715,715,715,0
|
|
20230630,165000,205864774,715,715,715,715,0
|
|
20230630,164900,205864774,715,715,715,715,0
|
|
20230630,164800,205864774,715,715,715,715,0
|
|
20230630,164700,205864774,715,715,715,715,0
|
|
20230630,164600,205864774,715,715,715,715,0
|
|
20230630,164500,205864774,715,715,715,715,0
|
|
20230630,164400,205864774,715,715,715,715,0
|
|
20230630,164300,205864774,715,715,715,715,0
|
|
20230630,164200,205864774,715,715,715,715,0
|
|
20230630,164100,205864774,715,715,715,715,0
|
|
20230630,164000,205864774,715,715,715,715,0
|
|
20230630,163900,205864774,715,715,715,715,0
|
|
20230630,163800,205864774,715,715,715,715,0
|
|
20230630,163700,205864774,715,715,715,715,0
|
|
20230630,163600,205864774,715,715,715,715,11534
|
|
20230630,163500,205864774,715,715,715,715,0
|
|
20230630,163400,205864774,715,715,715,715,0
|
|
20230630,163300,205864774,715,715,715,715,0
|
|
20230630,163200,205864774,715,715,715,715,0
|
|
20230630,163100,205864774,715,715,715,715,0
|
|
20230630,163000,205864774,715,715,715,715,0
|
|
20230630,162900,205864774,715,715,715,715,0
|
|
20230630,162800,205864774,715,715,715,715,0
|
|
20230630,162700,205864774,715,715,715,715,0
|
|
20230630,162600,205864774,715,715,715,715,0
|
|
20230630,162500,205864774,715,715,715,715,0
|
|
20230630,162400,205864774,715,715,715,715,0
|
|
20230630,162300,205864774,715,715,715,715,0
|
|
20230630,162200,205864774,715,715,715,715,0
|
|
20230630,162100,205864774,715,715,715,715,0
|
|
20230630,162000,205864774,715,715,715,715,0
|
|
20230630,161900,205864774,715,715,715,715,0
|
|
20230630,161800,205864774,715,715,715,715,0
|
|
20230630,161700,205864774,715,715,715,715,0
|
|
20230630,161600,205864774,715,715,715,715,0
|
|
20230630,161500,205864774,715,715,715,715,0
|
|
20230630,161400,205864774,715,715,715,715,0
|
|
20230630,161300,205864774,715,715,715,715,0
|
|
20230630,161200,205864774,715,715,715,715,0
|
|
20230630,161100,205864774,715,715,715,715,0
|
|
20230630,161000,205864774,715,715,715,715,0
|
|
20230630,160900,205864774,715,715,715,715,0
|
|
20230630,160800,205864774,715,715,715,715,0
|
|
20230630,160700,205864774,715,715,715,715,0
|
|
20230630,160600,205864774,715,715,715,715,11534
|
|
20230630,160500,205864774,715,715,715,715,0
|
|
20230630,160400,205864774,715,715,715,715,0
|
|
20230630,160300,205864774,715,715,715,715,0
|
|
20230630,160200,205864774,715,715,715,715,0
|
|
20230630,160100,205864774,715,715,715,715,0
|
|
20230630,160000,205864774,715,715,715,715,0
|
|
20230630,155900,205864774,715,715,715,715,0
|
|
20230630,155800,205864774,715,715,715,715,0
|
|
20230630,155700,205864774,715,715,715,715,0
|
|
20230630,155600,205864774,715,715,715,715,0
|
|
20230630,155500,205864774,715,715,715,715,0
|
|
20230630,155400,205864774,715,715,715,715,0
|
|
20230630,155300,205864774,715,715,715,715,0
|
|
20230630,155200,205864774,715,715,715,715,0
|
|
20230630,155100,205864774,715,715,715,715,0
|
|
20230630,155000,205864774,715,715,715,715,0
|
|
20230630,154900,205864774,715,715,715,715,0
|
|
20230630,154800,205864774,715,715,715,715,0
|
|
20230630,154700,205864774,715,715,715,715,0
|
|
20230630,154600,205864774,715,715,715,715,0
|
|
20230630,154500,205864774,715,715,715,715,0
|
|
20230630,154400,205864774,715,715,715,715,0
|
|
20230630,154300,205864774,715,715,715,715,0
|
|
20230630,154200,205864774,715,715,715,715,0
|
|
20230630,154100,205864774,715,715,715,715,0
|
|
20230630,154000,205864774,715,715,715,715,0
|
|
20230630,153900,205864774,715,715,715,715,0
|
|
20230630,153800,205864774,715,715,715,715,0
|
|
20230630,153700,205864774,715,715,715,715,0
|
|
20230630,153600,205864774,715,715,715,715,11534
|
|
20230630,153500,205864774,715,715,715,715,0
|
|
20230630,153400,205864774,715,715,715,715,0
|
|
20230630,153300,205864774,715,715,715,715,0
|
|
20230630,153200,205864774,715,715,715,715,0
|
|
20230630,153100,205864774,715,715,715,715,0
|
|
20230630,153000,205864774,715,715,715,715,11534
|
|
20230630,152900,197617964,712,712,712,712,0
|
|
20230630,152800,197617964,712,712,712,712,0
|
|
20230630,152700,197617964,712,712,712,712,0
|
|
20230630,152600,197617964,712,712,712,712,0
|
|
20230630,152500,197617964,712,712,712,712,0
|
|
20230630,152400,197617964,712,712,712,712,0
|
|
20230630,152300,197617964,712,712,712,712,0
|
|
20230630,152200,197617964,712,712,712,712,0
|
|
20230630,152100,197617964,712,712,712,712,0
|
|
20230630,152000,197617964,712,712,712,712,0
|
|
20230630,151900,197617964,712,712,712,712,211
|
|
20230630,151800,197467732,713,713,713,713,3
|
|
20230630,151700,197465593,712,712,712,712,278
|
|
20230630,151600,197267657,711,711,711,711,10
|
|
20230630,151500,197260547,711,711,711,711,69
|
|
20230630,151400,197211488,712,712,712,712,2
|
|
20230630,151300,197210064,711,712,712,711,241
|
|
20230630,151200,197038473,712,712,712,712,0
|
|
20230630,151100,197038473,712,712,712,712,0
|
|
20230630,151000,197038473,712,712,712,712,0
|
|
20230630,150900,197038473,712,711,712,710,312
|
|
20230630,150800,196816757,711,711,711,711,35
|
|
20230630,150700,196791872,712,711,712,711,2
|
|
20230630,150600,196790449,712,711,712,711,42
|
|
20230630,150500,196760585,711,710,711,710,10
|
|
20230630,150400,196753484,710,710,710,710,238
|
|
20230630,150300,196584504,710,710,710,710,0
|
|
20230630,150200,196584504,710,710,710,710,200
|
|
20230630,150100,196442504,710,710,710,710,100
|
|
20230630,150000,196371504,710,710,710,710,0
|
|
20230630,145900,196371504,710,710,713,710,311
|
|
20230630,145800,196150691,713,710,713,710,101
|
|
20230630,145700,196078978,710,711,711,710,1110
|
|
20230630,145600,195290643,711,711,711,711,200
|
|
20230630,145500,195148443,711,711,711,711,10
|
|
20230630,145400,195141333,713,713,713,713,0
|
|
20230630,145300,195141333,713,713,713,713,200
|
|
20230630,145200,194998733,713,713,713,713,0
|
|
20230630,145100,194998733,713,713,713,713,10
|
|
20230630,145000,194991603,713,713,713,713,0
|
|
20230630,144900,194991603,713,713,713,713,30
|
|
20230630,144800,194970213,713,713,713,713,0
|
|
20230630,144700,194970213,713,713,713,713,1
|
|
20230630,144600,194969500,710,710,710,710,0
|
|
20230630,144500,194969500,710,713,713,710,140
|
|
20230630,144400,194869890,711,710,711,710,9948
|
|
20230630,144300,187797417,710,710,710,710,1500
|
|
20230630,144200,186732417,710,711,711,710,1082
|
|
20230630,144100,185964195,711,711,711,711,1080
|
|
20230630,144000,185196315,711,711,711,711,3
|
|
20230630,143900,185194182,711,711,711,711,0
|
|
20230630,143800,185194182,711,711,711,711,0
|
|
20230630,143700,185194182,711,711,711,711,0
|
|
20230630,143600,185194182,711,711,711,711,0
|
|
20230630,143500,185194182,711,711,711,711,1
|
|
20230630,143400,185193471,711,711,711,711,0
|
|
20230630,143300,185193471,711,711,711,711,0
|
|
20230630,143200,185193471,711,711,711,711,0
|
|
20230630,143100,185193471,711,711,711,711,0
|
|
20230630,143000,185193471,711,711,711,711,0
|
|
20230630,142900,185193471,711,711,711,711,0
|
|
20230630,142800,185193471,711,711,711,711,0
|
|
20230630,142700,185193471,711,711,711,711,2035
|
|
20230630,142600,183746586,710,710,710,710,440
|
|
20230630,142500,183434186,710,710,710,710,0
|
|
20230630,142400,183434186,710,710,710,710,4050
|
|
20230630,142300,180558686,710,710,710,710,0
|
|
20230630,142200,180558686,710,710,710,710,0
|
|
20230630,142100,180558686,710,711,711,710,2003
|
|
20230630,142000,179136555,710,710,710,710,3
|
|
20230630,141900,179134425,711,711,711,711,30
|
|
20230630,141800,179113095,711,711,711,711,868
|
|
20230630,141700,178495947,713,713,713,713,1
|
|
20230630,141600,178495234,714,711,714,711,105
|
|
20230630,141500,178420276,711,711,711,711,902
|
|
20230630,141400,177778954,714,711,715,711,265
|
|
20230630,141300,177590334,711,711,711,711,0
|
|
20230630,141200,177590334,711,711,711,711,0
|
|
20230630,141100,177590334,711,715,715,711,595
|
|
20230630,141000,177165285,710,710,710,710,0
|
|
20230630,140900,177165285,710,710,710,710,1
|
|
20230630,140800,177164575,715,715,715,715,200
|
|
20230630,140700,177021575,715,715,715,715,0
|
|
20230630,140600,177021575,715,715,715,715,0
|
|
20230630,140500,177021575,715,715,715,715,1
|
|
20230630,140400,177020860,715,710,715,710,6
|
|
20230630,140300,177016595,710,710,710,710,0
|
|
20230630,140200,177016595,710,710,710,710,0
|
|
20230630,140100,177016595,710,710,710,710,125
|
|
20230630,140000,176927845,715,715,715,715,0
|
|
20230630,135900,176927845,715,715,715,715,0
|
|
20230630,135800,176927845,715,715,715,715,0
|
|
20230630,135700,176927845,715,715,715,715,0
|
|
20230630,135600,176927845,715,715,715,715,34
|
|
20230630,135500,176903535,715,715,715,715,0
|
|
20230630,135400,176903535,715,715,715,715,0
|
|
20230630,135300,176903535,715,715,715,715,0
|
|
20230630,135200,176903535,715,715,715,715,0
|
|
20230630,135100,176903535,715,715,715,715,0
|
|
20230630,135000,176903535,715,715,715,715,0
|
|
20230630,134900,176903535,715,715,715,715,0
|
|
20230630,134800,176903535,715,715,715,715,1
|
|
20230630,134700,176902820,715,715,715,715,0
|
|
20230630,134600,176902820,715,715,715,715,0
|
|
20230630,134500,176902820,715,715,715,715,40
|
|
20230630,134400,176874220,715,715,715,715,1
|
|
20230630,134300,176873505,715,715,715,715,25
|
|
20230630,134200,176855630,715,715,715,715,1429
|
|
20230630,134100,175833895,714,715,715,713,9278
|
|
20230630,134000,169216599,714,714,714,714,25
|
|
20230630,133900,169198749,714,714,714,714,676
|
|
20230630,133800,168716085,715,715,715,715,1
|
|
20230630,133700,168715370,714,714,714,714,4324
|
|
20230630,133600,165628034,714,714,714,714,678
|
|
20230630,133500,165143942,715,715,715,715,0
|
|
20230630,133400,165143942,715,711,715,710,13331
|
|
20230630,133300,155626068,710,712,712,710,144
|
|
20230630,133200,155523546,712,712,712,712,0
|
|
20230630,133100,155523546,712,712,712,712,0
|
|
20230630,133000,155523546,712,712,712,712,0
|
|
20230630,132900,155523546,712,712,712,712,0
|
|
20230630,132800,155523546,712,711,712,711,7
|
|
20230630,132700,155518565,712,712,712,712,2
|
|
20230630,132600,155517141,710,710,710,710,0
|
|
20230630,132500,155517141,710,710,710,710,1841
|
|
20230630,132400,154210031,710,710,710,710,0
|
|
20230630,132300,154210031,710,710,710,710,1
|
|
20230630,132200,154209321,710,710,710,710,200
|
|
20230630,132100,154067321,709,709,709,709,3
|
|
20230630,132000,154065194,710,710,710,710,0
|
|
20230630,131900,154065194,710,710,710,710,0
|
|
20230630,131800,154065194,710,710,710,710,0
|
|
20230630,131700,154065194,710,710,710,710,0
|
|
20230630,131600,154065194,710,712,712,710,2981
|
|
20230630,131500,151948682,713,713,713,713,0
|
|
20230630,131400,151948682,713,713,713,713,0
|
|
20230630,131300,151948682,713,713,713,713,0
|
|
20230630,131200,151948682,713,713,713,713,1
|
|
20230630,131100,151947969,710,711,711,710,6000
|
|
20230630,131000,147683675,713,713,713,713,0
|
|
20230630,130900,147683675,713,713,713,713,0
|
|
20230630,130800,147683675,713,713,713,713,0
|
|
20230630,130700,147683675,713,713,713,713,3
|
|
20230630,130600,147681536,713,713,713,713,0
|
|
20230630,130500,147681536,713,713,713,713,0
|
|
20230630,130400,147681536,713,713,713,713,0
|
|
20230630,130300,147681536,713,711,713,711,17
|
|
20230630,130200,147669447,714,714,714,714,0
|
|
20230630,130100,147669447,714,714,714,714,0
|
|
20230630,130000,147669447,714,714,714,714,0
|
|
20230630,125900,147669447,714,714,714,714,1
|
|
20230630,125800,147668733,711,711,711,711,0
|
|
20230630,125700,147668733,711,711,711,711,0
|
|
20230630,125600,147668733,711,711,711,711,0
|
|
20230630,125500,147668733,711,711,711,711,650
|
|
20230630,125400,147206583,714,713,714,713,4
|
|
20230630,125300,147203728,714,714,714,714,0
|
|
20230630,125200,147203728,714,713,714,713,42
|
|
20230630,125100,147173781,713,713,713,713,0
|
|
20230630,125000,147173781,713,709,713,709,1170
|
|
20230630,124900,146344247,714,714,714,714,0
|
|
20230630,124800,146344247,714,714,714,714,0
|
|
20230630,124700,146344247,714,714,714,714,0
|
|
20230630,124600,146344247,714,714,714,714,0
|
|
20230630,124500,146344247,714,714,714,714,10
|
|
20230630,124400,146337107,714,714,714,714,0
|
|
20230630,124300,146337107,714,713,714,713,678
|
|
20230630,124200,145853102,713,713,713,713,1
|
|
20230630,124100,145852389,710,710,710,710,5975
|
|
20230630,124000,141610139,710,710,710,710,0
|
|
20230630,123900,141610139,710,710,710,710,0
|
|
20230630,123800,141610139,710,710,710,710,0
|
|
20230630,123700,141610139,710,710,710,710,0
|
|
20230630,123600,141610139,710,710,710,710,0
|
|
20230630,123500,141610139,710,710,710,710,0
|
|
20230630,123400,141610139,710,710,710,710,0
|
|
20230630,123300,141610139,710,710,710,710,0
|
|
20230630,123200,141610139,710,710,710,710,1
|
|
20230630,123100,141609429,708,708,708,708,1000
|
|
20230630,123000,140901429,708,708,708,708,0
|
|
20230630,122900,140901429,708,708,708,708,1
|
|
20230630,122800,140900721,708,708,708,708,0
|
|
20230630,122700,140900721,708,708,708,708,1757
|
|
20230630,122600,139656765,708,708,708,708,0
|
|
20230630,122500,139656765,708,708,708,708,1
|
|
20230630,122400,139656057,709,709,709,709,0
|
|
20230630,122300,139656057,709,709,709,709,18
|
|
20230630,122200,139643295,709,709,709,709,1
|
|
20230630,122100,139642586,709,709,709,709,2724
|
|
20230630,122000,137711270,709,709,709,709,0
|
|
20230630,121900,137711270,709,709,709,709,0
|
|
20230630,121800,137711270,709,709,709,709,5
|
|
20230630,121700,137707725,709,709,709,709,40
|
|
20230630,121600,137679365,709,710,710,709,96
|
|
20230630,121500,137611243,710,710,710,710,1000
|
|
20230630,121400,136901243,713,713,713,713,0
|
|
20230630,121300,136901243,713,713,713,713,0
|
|
20230630,121200,136901243,713,713,713,713,1
|
|
20230630,121100,136900530,713,713,713,713,0
|
|
20230630,121000,136900530,713,713,713,713,1
|
|
20230630,120900,136899817,714,714,714,714,0
|
|
20230630,120800,136899817,714,714,714,714,0
|
|
20230630,120700,136899817,714,713,714,713,2800
|
|
20230630,120600,134901125,714,714,714,714,0
|
|
20230630,120500,134901125,714,713,714,713,200
|
|
20230630,120400,134758329,714,713,714,713,369
|
|
20230630,120300,134495231,714,710,714,709,9359
|
|
20230630,120200,127838184,710,710,710,710,0
|
|
20230630,120100,127838184,710,710,710,710,500
|
|
20230630,120000,127483184,710,710,710,710,0
|
|
20230630,115900,127483184,710,710,710,710,17
|
|
20230630,115800,127471114,710,711,711,710,333
|
|
20230630,115700,127234428,710,710,710,710,1
|
|
20230630,115600,127233718,710,710,710,710,1889
|
|
20230630,115500,125892528,710,710,710,710,0
|
|
20230630,115400,125892528,710,710,710,710,1
|
|
20230630,115300,125891818,709,709,709,709,3
|
|
20230630,115200,125889691,709,709,709,709,0
|
|
20230630,115100,125889691,709,709,709,709,0
|
|
20230630,115000,125889691,709,709,709,709,0
|
|
20230630,114900,125889691,709,709,709,709,142
|
|
20230630,114800,125789013,708,708,708,708,0
|
|
20230630,114700,125789013,708,708,708,708,10
|
|
20230630,114600,125781933,710,710,710,710,1002
|
|
20230630,114500,125070513,710,710,710,710,1000
|
|
20230630,114400,124360513,710,710,710,710,0
|
|
20230630,114300,124360513,710,710,710,710,2
|
|
20230630,114200,124359093,710,710,710,710,600
|
|
20230630,114100,123933093,711,711,711,711,0
|
|
20230630,114000,123933093,711,711,711,711,201
|
|
20230630,113900,123790182,710,710,710,710,500
|
|
20230630,113800,123435182,710,710,710,710,0
|
|
20230630,113700,123435182,710,710,710,710,0
|
|
20230630,113600,123435182,710,707,710,707,18098
|
|
20230630,113500,110626384,707,707,707,705,910
|
|
20230630,113400,109983016,707,707,707,707,997
|
|
20230630,113300,109278137,707,707,707,707,19
|
|
20230630,113200,109264704,707,707,707,707,3
|
|
20230630,113100,109262583,706,707,707,706,1007
|
|
20230630,113000,108551634,707,707,707,707,739
|
|
20230630,112900,108029161,705,705,705,705,1000
|
|
20230630,112800,107324161,706,706,706,706,700
|
|
20230630,112700,106829961,706,706,706,706,70
|
|
20230630,112600,106780541,707,707,707,707,6
|
|
20230630,112500,106776299,707,707,707,707,399
|
|
20230630,112400,106494206,707,707,707,706,1380
|
|
20230630,112300,105519438,707,707,707,707,0
|
|
20230630,112200,105519438,707,707,707,707,0
|
|
20230630,112100,105519438,707,706,707,706,2002
|
|
20230630,112000,104104026,707,707,708,707,483
|
|
20230630,111900,103762540,708,707,708,707,2290
|
|
20230630,111800,102141743,707,707,707,707,2
|
|
20230630,111700,102140329,707,707,707,707,211
|
|
20230630,111600,101991152,707,707,707,707,6
|
|
20230630,111500,101986910,706,706,706,706,0
|
|
20230630,111400,101986910,706,706,706,706,0
|
|
20230630,111300,101986910,706,706,706,706,0
|
|
20230630,111200,101986910,706,706,706,706,0
|
|
20230630,111100,101986910,706,706,706,706,6
|
|
20230630,111000,101982674,706,706,706,706,2
|
|
20230630,110900,101981262,706,706,706,706,101
|
|
20230630,110800,101909956,706,706,706,706,1456
|
|
20230630,110700,100882020,705,704,705,704,5477
|
|
20230630,110600,97020977,703,703,703,703,0
|
|
20230630,110500,97020977,703,703,703,703,3000
|
|
20230630,110400,94911977,701,701,701,701,0
|
|
20230630,110300,94911977,701,701,701,701,0
|
|
20230630,110200,94911977,701,701,701,701,0
|
|
20230630,110100,94911977,701,701,701,701,0
|
|
20230630,110000,94911977,701,703,703,701,668
|
|
20230630,105900,94442875,705,705,705,705,0
|
|
20230630,105800,94442875,705,703,705,703,3211
|
|
20230630,105700,92183572,701,701,701,701,0
|
|
20230630,105600,92183572,701,701,701,701,0
|
|
20230630,105500,92183572,701,701,701,701,2000
|
|
20230630,105400,90781572,699,699,699,699,900
|
|
20230630,105300,90152472,699,699,699,699,1
|
|
20230630,105200,90151773,696,703,703,696,1839
|
|
20230630,105100,88864785,703,703,703,703,568
|
|
20230630,105000,88465481,702,702,702,702,0
|
|
20230630,104900,88465481,702,702,702,702,0
|
|
20230630,104800,88465481,702,702,702,702,1000
|
|
20230630,104700,87763481,701,701,701,701,0
|
|
20230630,104600,87763481,701,701,701,701,0
|
|
20230630,104500,87763481,701,701,701,701,11
|
|
20230630,104400,87755770,702,702,702,702,0
|
|
20230630,104300,87755770,702,702,702,702,0
|
|
20230630,104200,87755770,702,702,702,702,477
|
|
20230630,104100,87420916,703,703,703,703,5
|
|
20230630,104000,87417401,703,703,703,703,0
|
|
20230630,103900,87417401,703,703,703,703,0
|
|
20230630,103800,87417401,703,703,703,703,0
|
|
20230630,103700,87417401,703,703,703,703,0
|
|
20230630,103600,87417401,703,703,703,703,0
|
|
20230630,103500,87417401,703,703,703,703,0
|
|
20230630,103400,87417401,703,703,703,703,0
|
|
20230630,103300,87417401,703,703,703,703,1452
|
|
20230630,103200,86396645,703,703,703,703,0
|
|
20230630,103100,86396645,703,703,703,703,1
|
|
20230630,103000,86395942,702,702,702,702,0
|
|
20230630,102900,86395942,702,703,703,702,2823
|
|
20230630,102800,84411423,704,704,704,704,798
|
|
20230630,102700,83849631,704,704,704,704,519
|
|
20230630,102600,83484255,703,703,703,703,0
|
|
20230630,102500,83484255,703,703,703,703,4327
|
|
20230630,102400,80442374,703,700,703,700,8015
|
|
20230630,102300,74825829,702,701,702,696,1292
|
|
20230630,102200,73921268,700,700,700,700,0
|
|
20230630,102100,73921268,700,700,700,700,0
|
|
20230630,102000,73921268,700,700,700,700,10049
|
|
20230630,101900,66886968,700,700,700,700,1250
|
|
20230630,101800,66011968,700,700,700,700,4
|
|
20230630,101700,66009168,698,700,700,698,1500
|
|
20230630,101600,64961723,700,700,700,700,500
|
|
20230630,101500,64611723,699,699,699,699,0
|
|
20230630,101400,64611723,699,700,700,699,7000
|
|
20230630,101300,59718721,700,700,700,700,0
|
|
20230630,101200,59718721,700,700,700,700,1000
|
|
20230630,101100,59018721,700,700,700,700,64
|
|
20230630,101000,58973921,699,699,699,699,0
|
|
20230630,100900,58973921,699,699,699,699,1816
|
|
20230630,100800,57704537,700,700,700,700,540
|
|
20230630,100700,57326537,702,700,702,700,446
|
|
20230630,100600,57014335,700,700,700,700,0
|
|
20230630,100500,57014335,700,700,700,700,1
|
|
20230630,100400,57013635,700,700,700,700,70
|
|
20230630,100300,56964635,700,700,700,700,0
|
|
20230630,100200,56964635,700,700,700,700,1698
|
|
20230630,100100,55776035,696,696,696,696,0
|
|
20230630,100000,55776035,696,696,696,696,0
|
|
20230630,095900,55776035,696,696,696,696,0
|
|
20230630,095800,55776035,696,696,696,696,0
|
|
20230630,095700,55776035,696,696,696,696,0
|
|
20230630,095600,55776035,696,701,701,696,2401
|
|
20230630,095500,54097514,701,704,704,701,5
|
|
20230630,095400,54093997,704,703,704,703,250
|
|
20230630,095300,53918011,704,700,704,700,9446
|
|
20230630,095200,47289831,705,705,705,705,1
|
|
20230630,095100,47289126,700,700,700,700,0
|
|
20230630,095000,47289126,700,700,700,700,2772
|
|
20230630,094900,45348726,700,700,700,700,1
|
|
20230630,094800,45348026,698,698,698,698,0
|
|
20230630,094700,45348026,698,698,698,698,667
|
|
20230630,094600,44882460,698,698,698,698,292
|
|
20230630,094500,44678644,697,698,698,697,3809
|
|
20230630,094400,42023617,700,698,700,698,4589
|
|
20230630,094300,38816187,697,699,699,697,3500
|
|
20230630,094200,36374681,699,700,700,699,107
|
|
20230630,094100,36299860,700,700,700,700,222
|
|
20230630,094000,36144460,699,699,699,699,533
|
|
20230630,093900,35771893,699,699,699,699,0
|
|
20230630,093800,35771893,699,699,699,699,902
|
|
20230630,093700,35141395,699,699,699,699,0
|
|
20230630,093600,35141395,699,699,699,699,20
|
|
20230630,093500,35127415,699,699,699,695,414
|
|
20230630,093400,34839229,699,696,699,693,3006
|
|
20230630,093300,32752931,695,696,696,695,2000
|
|
20230630,093200,31362929,695,695,699,695,2104
|
|
20230630,093100,29900241,694,694,694,694,4436
|
|
20230630,093000,26821657,694,699,699,694,4100
|
|
20230630,092900,23969560,699,699,699,699,2000
|
|
20230630,092800,22571560,699,699,699,699,49
|
|
20230630,092700,22537309,693,695,695,693,5000
|
|
20230630,092600,19069155,695,695,695,695,0
|
|
20230630,092500,19069155,695,695,695,695,0
|
|
20230630,092400,19069155,695,695,695,695,1000
|
|
20230630,092300,18374155,695,695,695,695,504
|
|
20230630,092200,18023875,695,697,697,695,7062
|
|
20230630,092100,13111237,696,696,696,696,0
|
|
20230630,092000,13111237,696,696,696,696,500
|
|
20230630,091900,12763237,696,696,696,696,0
|
|
20230630,091800,12763237,696,696,696,696,42
|
|
20230630,091700,12734005,695,696,696,695,227
|
|
20230630,091600,12576173,696,696,696,696,933
|
|
20230630,091500,11926805,695,699,699,695,1018
|
|
20230630,091400,11216262,700,701,701,700,3116
|
|
20230630,091300,9035042,702,702,702,702,0
|
|
20230630,091200,9035042,702,702,702,702,171
|
|
20230630,091100,8915000,702,702,702,702,351
|
|
20230630,091000,8668598,702,702,702,702,150
|
|
20230630,090900,8563298,700,701,701,700,1009
|
|
20230630,090800,7855995,702,707,707,702,953
|
|
20230630,090700,7185989,707,707,707,707,2
|
|
20230630,090600,7184575,708,706,708,706,1451
|
|
20230630,090500,6157279,708,706,708,706,2031
|
|
20230630,090400,4719524,708,706,708,706,2
|
|
20230630,090300,4718110,705,705,705,705,0
|
|
20230630,090200,4718110,705,705,705,705,3693
|
|
20230630,090100,2114545,705,705,705,705,0
|
|
20230630,090000,2114545,705,693,705,693,3051
|