579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183600,201830104,688,688,688,688,54926
|
|
20230705,183500,201830104,688,688,688,688,0
|
|
20230705,183400,201830104,688,688,688,688,0
|
|
20230705,183300,201830104,688,688,688,688,0
|
|
20230705,183200,201830104,688,688,688,688,0
|
|
20230705,183100,201830104,688,688,688,688,0
|
|
20230705,183000,201830104,688,688,688,688,0
|
|
20230705,182900,201830104,688,688,688,688,0
|
|
20230705,182800,201830104,688,688,688,688,0
|
|
20230705,182700,201830104,688,688,688,688,0
|
|
20230705,182600,201830104,688,688,688,688,0
|
|
20230705,182500,201830104,688,688,688,688,0
|
|
20230705,182400,201830104,688,688,688,688,0
|
|
20230705,182300,201830104,688,688,688,688,0
|
|
20230705,182200,201830104,688,688,688,688,0
|
|
20230705,182100,201830104,688,688,688,688,0
|
|
20230705,182000,201830104,688,688,688,688,0
|
|
20230705,181900,201830104,688,688,688,688,0
|
|
20230705,181800,201830104,688,688,688,688,0
|
|
20230705,181700,201830104,688,688,688,688,0
|
|
20230705,181600,201830104,688,688,688,688,0
|
|
20230705,181500,201830104,688,688,688,688,0
|
|
20230705,181400,201830104,688,688,688,688,0
|
|
20230705,181300,201830104,688,688,688,688,0
|
|
20230705,181200,201830104,688,688,688,688,0
|
|
20230705,181100,201830104,688,688,688,688,0
|
|
20230705,181000,201830104,688,688,688,688,0
|
|
20230705,180900,201830104,688,688,688,688,0
|
|
20230705,180800,201830104,688,688,688,688,0
|
|
20230705,180700,201830104,688,688,688,688,0
|
|
20230705,180600,201830104,688,688,688,688,54926
|
|
20230705,180500,201830104,688,688,688,688,0
|
|
20230705,180400,201830104,688,688,688,688,0
|
|
20230705,180300,201830104,688,688,688,688,0
|
|
20230705,180200,201830104,688,688,688,688,0
|
|
20230705,180100,201830104,688,688,688,688,0
|
|
20230705,180000,201830104,688,688,688,688,0
|
|
20230705,175900,201830104,688,688,688,688,0
|
|
20230705,175800,201830104,688,688,688,688,0
|
|
20230705,175700,201830104,688,688,688,688,0
|
|
20230705,175600,201830104,688,688,688,688,0
|
|
20230705,175500,201830104,688,688,688,688,0
|
|
20230705,175400,201830104,688,688,688,688,0
|
|
20230705,175300,201830104,688,688,688,688,0
|
|
20230705,175200,201830104,688,688,688,688,0
|
|
20230705,175100,201830104,688,688,688,688,0
|
|
20230705,175000,201830104,688,688,688,688,0
|
|
20230705,174900,201830104,688,688,688,688,0
|
|
20230705,174800,201830104,688,688,688,688,0
|
|
20230705,174700,201830104,688,688,688,688,0
|
|
20230705,174600,201830104,688,688,688,688,0
|
|
20230705,174500,201830104,688,688,688,688,0
|
|
20230705,174400,201830104,688,688,688,688,0
|
|
20230705,174300,201830104,688,688,688,688,0
|
|
20230705,174200,201830104,688,688,688,688,0
|
|
20230705,174100,201830104,688,688,688,688,0
|
|
20230705,174000,201830104,688,688,688,688,0
|
|
20230705,173900,201830104,688,688,688,688,0
|
|
20230705,173800,201830104,688,688,688,688,0
|
|
20230705,173700,201830104,688,688,688,688,0
|
|
20230705,173600,201830104,688,688,688,688,54926
|
|
20230705,173500,201830104,688,688,688,688,0
|
|
20230705,173400,201830104,688,688,688,688,0
|
|
20230705,173300,201830104,688,688,688,688,0
|
|
20230705,173200,201830104,688,688,688,688,0
|
|
20230705,173100,201830104,688,688,688,688,0
|
|
20230705,173000,201830104,688,688,688,688,0
|
|
20230705,172900,201830104,688,688,688,688,0
|
|
20230705,172800,201830104,688,688,688,688,0
|
|
20230705,172700,201830104,688,688,688,688,0
|
|
20230705,172600,201830104,688,688,688,688,0
|
|
20230705,172500,201830104,688,688,688,688,0
|
|
20230705,172400,201830104,688,688,688,688,0
|
|
20230705,172300,201830104,688,688,688,688,0
|
|
20230705,172200,201830104,688,688,688,688,0
|
|
20230705,172100,201830104,688,688,688,688,0
|
|
20230705,172000,201830104,688,688,688,688,0
|
|
20230705,171900,201830104,688,688,688,688,0
|
|
20230705,171800,201830104,688,688,688,688,0
|
|
20230705,171700,201830104,688,688,688,688,0
|
|
20230705,171600,201830104,688,688,688,688,0
|
|
20230705,171500,201830104,688,688,688,688,0
|
|
20230705,171400,201830104,688,688,688,688,0
|
|
20230705,171300,201830104,688,688,688,688,0
|
|
20230705,171200,201830104,688,688,688,688,0
|
|
20230705,171100,201830104,688,688,688,688,0
|
|
20230705,171000,201830104,688,688,688,688,0
|
|
20230705,170900,201830104,688,688,688,688,0
|
|
20230705,170800,201830104,688,688,688,688,0
|
|
20230705,170700,201830104,688,688,688,688,0
|
|
20230705,170600,201830104,688,688,688,688,54926
|
|
20230705,170500,201830104,688,688,688,688,0
|
|
20230705,170400,201830104,688,688,688,688,0
|
|
20230705,170300,201830104,688,688,688,688,0
|
|
20230705,170200,201830104,688,688,688,688,0
|
|
20230705,170100,201830104,688,688,688,688,0
|
|
20230705,170000,201830104,688,688,688,688,0
|
|
20230705,165900,201830104,688,688,688,688,0
|
|
20230705,165800,201830104,688,688,688,688,0
|
|
20230705,165700,201830104,688,688,688,688,0
|
|
20230705,165600,201830104,688,688,688,688,0
|
|
20230705,165500,201830104,688,688,688,688,0
|
|
20230705,165400,201830104,688,688,688,688,0
|
|
20230705,165300,201830104,688,688,688,688,0
|
|
20230705,165200,201830104,688,688,688,688,0
|
|
20230705,165100,201830104,688,688,688,688,0
|
|
20230705,165000,201830104,688,688,688,688,0
|
|
20230705,164900,201830104,688,688,688,688,0
|
|
20230705,164800,201830104,688,688,688,688,0
|
|
20230705,164700,201830104,688,688,688,688,0
|
|
20230705,164600,201830104,688,688,688,688,0
|
|
20230705,164500,201830104,688,688,688,688,0
|
|
20230705,164400,201830104,688,688,688,688,0
|
|
20230705,164300,201830104,688,688,688,688,0
|
|
20230705,164200,201830104,688,688,688,688,0
|
|
20230705,164100,201830104,688,688,688,688,0
|
|
20230705,164000,201830104,688,688,688,688,0
|
|
20230705,163900,201830104,688,688,688,688,0
|
|
20230705,163800,201830104,688,688,688,688,0
|
|
20230705,163700,201830104,688,688,688,688,0
|
|
20230705,163600,201830104,688,688,688,688,54926
|
|
20230705,163500,201830104,688,688,688,688,0
|
|
20230705,163400,201830104,688,688,688,688,0
|
|
20230705,163300,201830104,688,688,688,688,0
|
|
20230705,163200,201830104,688,688,688,688,0
|
|
20230705,163100,201830104,688,688,688,688,0
|
|
20230705,163000,201830104,688,688,688,688,0
|
|
20230705,162900,201830104,688,688,688,688,0
|
|
20230705,162800,201830104,688,688,688,688,0
|
|
20230705,162700,201830104,688,688,688,688,0
|
|
20230705,162600,201830104,688,688,688,688,0
|
|
20230705,162500,201830104,688,688,688,688,0
|
|
20230705,162400,201830104,688,688,688,688,0
|
|
20230705,162300,201830104,688,688,688,688,0
|
|
20230705,162200,201830104,688,688,688,688,0
|
|
20230705,162100,201830104,688,688,688,688,0
|
|
20230705,162000,201830104,688,688,688,688,0
|
|
20230705,161900,201830104,688,688,688,688,0
|
|
20230705,161800,201830104,688,688,688,688,0
|
|
20230705,161700,201830104,688,688,688,688,0
|
|
20230705,161600,201830104,688,688,688,688,0
|
|
20230705,161500,201830104,688,688,688,688,0
|
|
20230705,161400,201830104,688,688,688,688,0
|
|
20230705,161300,201830104,688,688,688,688,0
|
|
20230705,161200,201830104,688,688,688,688,0
|
|
20230705,161100,201830104,688,688,688,688,0
|
|
20230705,161000,201830104,688,688,688,688,0
|
|
20230705,160900,201830104,688,688,688,688,0
|
|
20230705,160800,201830104,688,688,688,688,0
|
|
20230705,160700,201830104,688,688,688,688,0
|
|
20230705,160600,201830104,688,688,688,688,54926
|
|
20230705,160500,201830104,688,688,688,688,0
|
|
20230705,160400,201830104,688,688,688,688,0
|
|
20230705,160300,201830104,688,688,688,688,0
|
|
20230705,160200,201830104,688,688,688,688,0
|
|
20230705,160100,201830104,688,688,688,688,0
|
|
20230705,160000,201830104,688,688,688,688,0
|
|
20230705,155900,201830104,688,688,688,688,0
|
|
20230705,155800,201830104,688,688,688,688,0
|
|
20230705,155700,201830104,688,688,688,688,0
|
|
20230705,155600,201830104,688,688,688,688,0
|
|
20230705,155500,201830104,688,688,688,688,0
|
|
20230705,155400,201830104,688,688,688,688,0
|
|
20230705,155300,201830104,688,688,688,688,0
|
|
20230705,155200,201830104,688,688,688,688,0
|
|
20230705,155100,201830104,688,688,688,688,0
|
|
20230705,155000,201830104,688,688,688,688,0
|
|
20230705,154900,201830104,688,688,688,688,0
|
|
20230705,154800,201830104,688,688,688,688,0
|
|
20230705,154700,201830104,688,688,688,688,0
|
|
20230705,154600,201830104,688,688,688,688,0
|
|
20230705,154500,201830104,688,688,688,688,0
|
|
20230705,154400,201830104,688,688,688,688,0
|
|
20230705,154300,201830104,688,688,688,688,0
|
|
20230705,154200,201830104,688,688,688,688,0
|
|
20230705,154100,201830104,688,688,688,688,0
|
|
20230705,154000,201830104,688,688,688,688,0
|
|
20230705,153900,201830104,688,688,688,688,0
|
|
20230705,153800,201830104,688,688,688,688,0
|
|
20230705,153700,201830104,688,688,688,688,0
|
|
20230705,153600,201830104,688,688,688,688,54926
|
|
20230705,153500,201830104,688,688,688,688,0
|
|
20230705,153400,201830104,688,688,688,688,0
|
|
20230705,153300,201830104,688,688,688,688,0
|
|
20230705,153200,201830104,688,688,688,688,0
|
|
20230705,153100,201830104,688,688,688,688,0
|
|
20230705,153000,201830104,688,688,688,688,54926
|
|
20230705,152900,164041016,700,700,700,700,0
|
|
20230705,152800,164041016,700,700,700,700,0
|
|
20230705,152700,164041016,700,700,700,700,0
|
|
20230705,152600,164041016,700,700,700,700,0
|
|
20230705,152500,164041016,700,700,700,700,0
|
|
20230705,152400,164041016,700,700,700,700,0
|
|
20230705,152300,164041016,700,700,700,700,0
|
|
20230705,152200,164041016,700,700,700,700,0
|
|
20230705,152100,164041016,700,700,700,700,0
|
|
20230705,152000,164041016,700,700,700,700,0
|
|
20230705,151900,164041016,700,700,700,700,0
|
|
20230705,151800,164041016,700,700,700,700,0
|
|
20230705,151700,164041016,700,700,700,700,10
|
|
20230705,151600,164034016,700,700,700,698,403
|
|
20230705,151500,163752700,700,700,700,700,8
|
|
20230705,151400,163747100,700,700,700,700,8
|
|
20230705,151300,163741500,700,700,700,700,1
|
|
20230705,151200,163740800,698,699,699,698,1009
|
|
20230705,151100,163035518,699,699,699,699,1000
|
|
20230705,151000,162336518,699,699,699,699,534
|
|
20230705,150900,161963252,699,699,699,699,0
|
|
20230705,150800,161963252,699,699,699,699,20
|
|
20230705,150700,161949272,699,699,699,699,0
|
|
20230705,150600,161949272,699,699,699,699,0
|
|
20230705,150500,161949272,699,699,699,699,0
|
|
20230705,150400,161949272,699,699,699,699,0
|
|
20230705,150300,161949272,699,699,699,699,0
|
|
20230705,150200,161949272,699,696,699,696,101
|
|
20230705,150100,161878973,695,695,695,695,188
|
|
20230705,150000,161748313,696,699,699,696,843
|
|
20230705,145900,161161555,699,699,699,699,0
|
|
20230705,145800,161161555,699,699,699,699,1384
|
|
20230705,145700,160194139,699,695,699,695,2124
|
|
20230705,145600,158717332,696,696,696,696,5881
|
|
20230705,145500,154624156,696,697,697,696,4722
|
|
20230705,145400,151336083,698,698,698,698,316
|
|
20230705,145300,151115515,698,698,698,698,371
|
|
20230705,145200,150856557,698,699,699,698,5779
|
|
20230705,145100,146822116,698,698,698,698,330
|
|
20230705,145000,146591776,698,698,698,698,0
|
|
20230705,144900,146591776,698,698,698,698,500
|
|
20230705,144800,146242776,699,699,699,699,0
|
|
20230705,144700,146242776,699,699,699,699,4
|
|
20230705,144600,146239980,699,699,699,699,0
|
|
20230705,144500,146239980,699,699,699,699,0
|
|
20230705,144400,146239980,699,699,699,699,52
|
|
20230705,144300,146203632,695,699,699,695,250
|
|
20230705,144200,146029682,696,699,699,695,24614
|
|
20230705,144100,128865360,700,700,700,700,0
|
|
20230705,144000,128865360,700,700,700,700,1
|
|
20230705,143900,128864660,700,700,700,700,658
|
|
20230705,143800,128404060,701,701,701,701,0
|
|
20230705,143700,128404060,701,700,701,700,201
|
|
20230705,143600,128263173,700,700,700,700,177
|
|
20230705,143500,128139273,700,700,700,700,0
|
|
20230705,143400,128139273,700,700,700,700,240
|
|
20230705,143300,127971273,700,700,700,700,19
|
|
20230705,143200,127957973,700,700,700,700,51
|
|
20230705,143100,127922273,700,700,701,700,14
|
|
20230705,143000,127912470,700,700,701,700,407
|
|
20230705,142900,127627569,700,700,700,700,0
|
|
20230705,142800,127627569,700,700,700,700,0
|
|
20230705,142700,127627569,700,700,700,700,0
|
|
20230705,142600,127627569,700,700,700,700,1
|
|
20230705,142500,127626869,700,700,700,699,124
|
|
20230705,142400,127540189,699,699,699,699,0
|
|
20230705,142300,127540189,699,700,700,699,1369
|
|
20230705,142200,126583243,701,701,701,701,0
|
|
20230705,142100,126583243,701,701,701,701,14
|
|
20230705,142000,126573429,701,701,701,701,0
|
|
20230705,141900,126573429,701,700,701,700,37
|
|
20230705,141800,126547528,701,701,701,701,150
|
|
20230705,141700,126442378,701,701,701,701,10
|
|
20230705,141600,126435368,700,700,700,700,0
|
|
20230705,141500,126435368,700,700,700,700,1
|
|
20230705,141400,126434668,700,700,700,700,48
|
|
20230705,141300,126401068,700,700,700,700,0
|
|
20230705,141200,126401068,700,700,700,700,7
|
|
20230705,141100,126396168,700,700,700,700,71
|
|
20230705,141000,126346468,700,700,700,700,2
|
|
20230705,140900,126345068,700,700,700,700,4
|
|
20230705,140800,126342268,700,700,700,700,8
|
|
20230705,140700,126336668,700,700,700,700,736
|
|
20230705,140600,125821468,700,700,700,700,111
|
|
20230705,140500,125743768,700,700,700,700,0
|
|
20230705,140400,125743768,700,700,700,700,2
|
|
20230705,140300,125742368,700,700,700,700,85
|
|
20230705,140200,125682868,700,700,700,700,1820
|
|
20230705,140100,124408868,700,699,700,699,39
|
|
20230705,140000,124381605,700,699,700,699,39
|
|
20230705,135900,124354342,699,700,700,699,4566
|
|
20230705,135800,121160708,700,700,700,700,0
|
|
20230705,135700,121160708,700,700,700,700,7
|
|
20230705,135600,121155808,700,700,700,700,0
|
|
20230705,135500,121155808,700,700,700,700,0
|
|
20230705,135400,121155808,700,699,700,699,476
|
|
20230705,135300,120823034,700,701,701,700,3325
|
|
20230705,135200,118493234,700,701,701,700,7
|
|
20230705,135100,118488328,701,701,701,701,100
|
|
20230705,135000,118418228,701,701,701,701,0
|
|
20230705,134900,118418228,701,701,701,701,1
|
|
20230705,134800,118417527,700,700,700,700,360
|
|
20230705,134700,118165527,702,702,702,702,150
|
|
20230705,134600,118060227,702,702,702,702,0
|
|
20230705,134500,118060227,702,702,702,702,0
|
|
20230705,134400,118060227,702,702,702,702,0
|
|
20230705,134300,118060227,702,702,702,702,1
|
|
20230705,134200,118059525,700,700,700,700,30
|
|
20230705,134100,118038525,700,700,700,700,1828
|
|
20230705,134000,116758925,702,702,702,702,0
|
|
20230705,133900,116758925,702,702,702,702,0
|
|
20230705,133800,116758925,702,702,702,702,0
|
|
20230705,133700,116758925,702,702,702,702,0
|
|
20230705,133600,116758925,702,702,702,702,0
|
|
20230705,133500,116758925,702,702,702,701,2162
|
|
20230705,133400,115243359,701,701,701,701,152
|
|
20230705,133300,115136807,701,701,701,701,100
|
|
20230705,133200,115066707,701,701,701,701,1
|
|
20230705,133100,115066006,702,701,702,701,11
|
|
20230705,133000,115058294,701,702,702,701,10494
|
|
20230705,132900,107701998,704,704,704,704,2
|
|
20230705,132800,107700590,704,704,704,704,3
|
|
20230705,132700,107698478,704,704,704,704,0
|
|
20230705,132600,107698478,704,704,704,704,0
|
|
20230705,132500,107698478,704,704,704,704,0
|
|
20230705,132400,107698478,704,704,704,704,0
|
|
20230705,132300,107698478,704,704,704,704,0
|
|
20230705,132200,107698478,704,704,704,704,0
|
|
20230705,132100,107698478,704,704,704,704,0
|
|
20230705,132000,107698478,704,704,704,704,0
|
|
20230705,131900,107698478,704,704,704,704,0
|
|
20230705,131800,107698478,704,704,704,704,0
|
|
20230705,131700,107698478,704,704,704,704,0
|
|
20230705,131600,107698478,704,704,704,704,0
|
|
20230705,131500,107698478,704,704,704,704,0
|
|
20230705,131400,107698478,704,704,704,704,0
|
|
20230705,131300,107698478,704,704,704,704,2
|
|
20230705,131200,107697070,702,702,702,702,0
|
|
20230705,131100,107697070,702,702,702,702,0
|
|
20230705,131000,107697070,702,702,702,702,0
|
|
20230705,130900,107697070,702,702,702,702,0
|
|
20230705,130800,107697070,702,702,702,702,0
|
|
20230705,130700,107697070,702,702,702,702,0
|
|
20230705,130600,107697070,702,702,702,702,2800
|
|
20230705,130500,105731470,703,703,703,703,724
|
|
20230705,130400,105222498,703,703,703,703,35
|
|
20230705,130300,105197893,704,704,704,704,0
|
|
20230705,130200,105197893,704,704,704,704,0
|
|
20230705,130100,105197893,704,704,704,704,0
|
|
20230705,130000,105197893,704,704,704,704,0
|
|
20230705,125900,105197893,704,704,704,704,16
|
|
20230705,125800,105186629,704,704,704,704,0
|
|
20230705,125700,105186629,704,704,704,704,0
|
|
20230705,125600,105186629,704,704,704,704,0
|
|
20230705,125500,105186629,704,704,704,704,0
|
|
20230705,125400,105186629,704,704,704,704,1
|
|
20230705,125300,105185925,704,704,704,704,28
|
|
20230705,125200,105166213,704,704,704,701,1026
|
|
20230705,125100,104446909,704,704,704,704,0
|
|
20230705,125000,104446909,704,704,704,704,0
|
|
20230705,124900,104446909,704,704,704,704,0
|
|
20230705,124800,104446909,704,704,704,704,0
|
|
20230705,124700,104446909,704,704,704,704,1
|
|
20230705,124600,104446205,704,704,704,704,6664
|
|
20230705,124500,99754749,704,704,704,704,1
|
|
20230705,124400,99754045,703,702,703,702,2231
|
|
20230705,124300,98187882,702,702,702,702,0
|
|
20230705,124200,98187882,702,702,702,702,0
|
|
20230705,124100,98187882,702,702,702,702,1
|
|
20230705,124000,98187180,701,701,701,701,0
|
|
20230705,123900,98187180,701,701,701,701,0
|
|
20230705,123800,98187180,701,701,701,701,0
|
|
20230705,123700,98187180,701,701,701,701,0
|
|
20230705,123600,98187180,701,701,701,701,0
|
|
20230705,123500,98187180,701,701,701,701,0
|
|
20230705,123400,98187180,701,701,701,701,0
|
|
20230705,123300,98187180,701,701,701,701,0
|
|
20230705,123200,98187180,701,701,701,701,0
|
|
20230705,123100,98187180,701,701,701,701,500
|
|
20230705,123000,97836680,703,703,703,703,0
|
|
20230705,122900,97836680,703,703,703,703,0
|
|
20230705,122800,97836680,703,703,703,703,0
|
|
20230705,122700,97836680,703,703,703,703,0
|
|
20230705,122600,97836680,703,703,703,703,0
|
|
20230705,122500,97836680,703,703,703,703,0
|
|
20230705,122400,97836680,703,702,703,702,100
|
|
20230705,122300,97766381,702,702,702,702,0
|
|
20230705,122200,97766381,702,702,702,702,4963
|
|
20230705,122100,94282355,702,701,702,701,5127
|
|
20230705,122000,90683272,701,701,701,701,130
|
|
20230705,121900,90592142,701,701,701,701,0
|
|
20230705,121800,90592142,701,701,701,701,0
|
|
20230705,121700,90592142,701,701,701,701,0
|
|
20230705,121600,90592142,701,701,701,701,250
|
|
20230705,121500,90416892,701,701,701,701,0
|
|
20230705,121400,90416892,701,701,701,701,1
|
|
20230705,121300,90416191,699,699,699,699,0
|
|
20230705,121200,90416191,699,700,700,699,958
|
|
20230705,121100,89745691,700,700,700,700,0
|
|
20230705,121000,89745691,700,700,700,700,0
|
|
20230705,120900,89745691,700,700,700,700,25
|
|
20230705,120800,89728191,701,701,701,701,162
|
|
20230705,120700,89614629,701,701,701,701,305
|
|
20230705,120600,89400824,701,701,701,701,0
|
|
20230705,120500,89400824,701,701,701,701,0
|
|
20230705,120400,89400824,701,701,701,701,0
|
|
20230705,120300,89400824,701,701,701,701,0
|
|
20230705,120200,89400824,701,701,701,701,0
|
|
20230705,120100,89400824,701,701,701,701,0
|
|
20230705,120000,89400824,701,701,701,701,0
|
|
20230705,115900,89400824,701,701,701,701,50
|
|
20230705,115800,89365774,702,702,702,702,1
|
|
20230705,115700,89365072,699,699,699,699,0
|
|
20230705,115600,89365072,699,699,699,699,0
|
|
20230705,115500,89365072,699,699,699,699,0
|
|
20230705,115400,89365072,699,700,700,699,1000
|
|
20230705,115300,88666059,700,700,700,700,0
|
|
20230705,115200,88666059,700,700,700,700,0
|
|
20230705,115100,88666059,700,700,700,700,0
|
|
20230705,115000,88666059,700,700,700,700,865
|
|
20230705,114900,88060559,700,704,704,700,137
|
|
20230705,114800,87964651,699,701,704,699,1251
|
|
20230705,114700,87088880,701,701,701,701,0
|
|
20230705,114600,87088880,701,701,701,701,20
|
|
20230705,114500,87074860,703,703,703,703,1
|
|
20230705,114400,87074157,703,703,703,703,162
|
|
20230705,114300,86960271,703,703,703,703,2500
|
|
20230705,114200,85202771,703,703,703,703,2053
|
|
20230705,114100,83759512,703,703,703,703,15
|
|
20230705,114000,83748967,703,703,703,703,0
|
|
20230705,113900,83748967,703,703,703,703,30
|
|
20230705,113800,83727877,703,703,703,703,0
|
|
20230705,113700,83727877,703,703,703,703,0
|
|
20230705,113600,83727877,703,703,703,703,0
|
|
20230705,113500,83727877,703,703,703,703,14
|
|
20230705,113400,83718035,699,699,699,699,0
|
|
20230705,113300,83718035,699,699,699,699,2315
|
|
20230705,113200,82099850,699,699,699,698,10501
|
|
20230705,113100,74760151,699,702,702,699,15041
|
|
20230705,113000,64229638,702,702,702,702,0
|
|
20230705,112900,64229638,702,702,702,702,0
|
|
20230705,112800,64229638,702,702,702,702,0
|
|
20230705,112700,64229638,702,702,702,702,0
|
|
20230705,112600,64229638,702,702,702,702,0
|
|
20230705,112500,64229638,702,702,702,702,700
|
|
20230705,112400,63738238,702,702,702,702,0
|
|
20230705,112300,63738238,702,702,702,702,676
|
|
20230705,112200,63263686,702,702,702,702,605
|
|
20230705,112100,62838976,702,702,702,702,5
|
|
20230705,112000,62835466,702,702,702,702,0
|
|
20230705,111900,62835466,702,702,702,702,0
|
|
20230705,111800,62835466,702,702,702,702,1
|
|
20230705,111700,62834764,701,701,701,701,2000
|
|
20230705,111600,61432764,703,703,703,703,0
|
|
20230705,111500,61432764,703,703,703,703,3
|
|
20230705,111400,61430655,702,702,702,702,100
|
|
20230705,111300,61360455,704,704,704,704,0
|
|
20230705,111200,61360455,704,704,704,704,9
|
|
20230705,111100,61354119,704,704,704,704,0
|
|
20230705,111000,61354119,704,704,704,704,4
|
|
20230705,110900,61351303,704,703,704,703,11
|
|
20230705,110800,61343569,703,703,703,703,5
|
|
20230705,110700,61340054,702,702,704,702,603
|
|
20230705,110600,60916742,704,704,704,704,0
|
|
20230705,110500,60916742,704,704,704,704,0
|
|
20230705,110400,60916742,704,704,704,704,0
|
|
20230705,110300,60916742,704,704,704,704,0
|
|
20230705,110200,60916742,704,704,704,704,0
|
|
20230705,110100,60916742,704,704,704,704,0
|
|
20230705,110000,60916742,704,704,704,704,0
|
|
20230705,105900,60916742,704,704,704,704,3
|
|
20230705,105800,60914630,702,702,702,702,0
|
|
20230705,105700,60914630,702,702,702,702,2
|
|
20230705,105600,60913226,702,702,702,702,300
|
|
20230705,105500,60702626,702,702,702,702,0
|
|
20230705,105400,60702626,702,702,702,702,20
|
|
20230705,105300,60688586,702,702,702,702,3100
|
|
20230705,105200,58512386,702,702,702,702,1
|
|
20230705,105100,58511684,704,704,704,704,0
|
|
20230705,105000,58511684,704,704,704,704,0
|
|
20230705,104900,58511684,704,704,704,704,0
|
|
20230705,104800,58511684,704,704,704,704,0
|
|
20230705,104700,58511684,704,704,704,704,0
|
|
20230705,104600,58511684,704,704,704,704,0
|
|
20230705,104500,58511684,704,704,704,704,0
|
|
20230705,104400,58511684,704,704,704,704,1
|
|
20230705,104300,58510980,703,703,703,703,500
|
|
20230705,104200,58159480,704,704,704,704,400
|
|
20230705,104100,57877880,704,704,704,704,0
|
|
20230705,104000,57877880,704,704,704,704,0
|
|
20230705,103900,57877880,704,704,704,704,0
|
|
20230705,103800,57877880,704,704,704,704,13
|
|
20230705,103700,57868728,704,704,704,704,10
|
|
20230705,103600,57861688,704,703,704,702,5108
|
|
20230705,103500,54275655,704,704,704,704,0
|
|
20230705,103400,54275655,704,704,704,704,30
|
|
20230705,103300,54254535,704,703,704,703,3785
|
|
20230705,103200,51593665,704,704,704,704,0
|
|
20230705,103100,51593665,704,704,704,704,5
|
|
20230705,103000,51590145,704,704,704,704,7
|
|
20230705,102900,51585217,704,704,704,704,0
|
|
20230705,102800,51585217,704,704,704,704,0
|
|
20230705,102700,51585217,704,703,704,703,136
|
|
20230705,102600,51489603,703,703,703,703,0
|
|
20230705,102500,51489603,703,703,703,703,2
|
|
20230705,102400,51488197,703,703,703,702,5496
|
|
20230705,102300,47624529,704,704,704,704,0
|
|
20230705,102200,47624529,704,704,704,704,0
|
|
20230705,102100,47624529,704,704,704,704,0
|
|
20230705,102000,47624529,704,704,704,704,14
|
|
20230705,101900,47614673,704,704,704,704,0
|
|
20230705,101800,47614673,704,704,704,704,8
|
|
20230705,101700,47609041,704,704,704,704,0
|
|
20230705,101600,47609041,704,704,704,704,0
|
|
20230705,101500,47609041,704,704,704,704,0
|
|
20230705,101400,47609041,704,704,704,704,0
|
|
20230705,101300,47609041,704,704,704,704,1
|
|
20230705,101200,47608337,704,704,704,704,10
|
|
20230705,101100,47601297,704,704,704,703,6598
|
|
20230705,101000,42962899,704,705,705,704,111
|
|
20230705,100900,42884752,706,706,706,706,0
|
|
20230705,100800,42884752,706,706,706,706,0
|
|
20230705,100700,42884752,706,706,706,706,0
|
|
20230705,100600,42884752,706,706,706,706,0
|
|
20230705,100500,42884752,706,706,706,706,300
|
|
20230705,100400,42672952,706,706,706,706,1
|
|
20230705,100300,42672246,703,703,703,703,400
|
|
20230705,100200,42391046,706,706,706,706,205
|
|
20230705,100100,42246316,706,706,706,706,0
|
|
20230705,100000,42246316,706,706,706,706,0
|
|
20230705,095900,42246316,706,706,706,706,130
|
|
20230705,095800,42154536,706,706,706,706,0
|
|
20230705,095700,42154536,706,706,706,704,1323
|
|
20230705,095600,41223098,706,706,706,706,0
|
|
20230705,095500,41223098,706,706,706,706,2
|
|
20230705,095400,41221686,706,706,706,706,15
|
|
20230705,095300,41211096,706,704,706,704,19
|
|
20230705,095200,41197684,706,706,706,704,1722
|
|
20230705,095100,39985000,706,706,706,706,0
|
|
20230705,095000,39985000,706,706,706,706,16
|
|
20230705,094900,39973704,706,706,706,706,3
|
|
20230705,094800,39971586,706,704,706,704,919
|
|
20230705,094700,39324600,703,703,703,703,50
|
|
20230705,094600,39289450,703,705,705,703,5723
|
|
20230705,094500,35260290,705,706,706,705,404
|
|
20230705,094400,34975270,706,706,706,706,0
|
|
20230705,094300,34975270,706,706,706,706,0
|
|
20230705,094200,34975270,706,706,706,706,14
|
|
20230705,094100,34965386,706,706,706,706,1
|
|
20230705,094000,34964680,706,706,706,706,134
|
|
20230705,093900,34870076,706,706,706,706,0
|
|
20230705,093800,34870076,706,705,706,704,126
|
|
20230705,093700,34781129,707,707,707,707,24
|
|
20230705,093600,34764161,707,707,707,707,5003
|
|
20230705,093500,31227040,707,705,707,704,177
|
|
20230705,093400,31102420,705,705,705,705,1000
|
|
20230705,093300,30397420,705,705,706,705,2095
|
|
20230705,093200,28920444,705,705,705,705,500
|
|
20230705,093100,28567944,705,705,705,705,0
|
|
20230705,093000,28567944,705,705,705,705,9
|
|
20230705,092900,28561599,708,708,708,708,0
|
|
20230705,092800,28561599,708,708,708,708,1
|
|
20230705,092700,28560891,705,705,705,705,0
|
|
20230705,092600,28560891,705,705,705,705,0
|
|
20230705,092500,28560891,705,705,705,705,1
|
|
20230705,092400,28560186,705,706,706,705,1500
|
|
20230705,092300,27502655,708,708,708,708,0
|
|
20230705,092200,27502655,708,708,708,708,1974
|
|
20230705,092100,26105063,710,708,710,708,8022
|
|
20230705,092000,20422497,707,705,707,705,1209
|
|
20230705,091900,19569152,707,708,708,707,1103
|
|
20230705,091800,18789330,707,708,708,707,1261
|
|
20230705,091700,17897801,708,708,708,707,12168
|
|
20230705,091600,9291523,708,709,709,707,3993
|
|
20230705,091500,6463835,709,709,709,708,1761
|
|
20230705,091400,5215306,709,708,709,708,709
|
|
20230705,091300,4713048,708,707,708,707,5
|
|
20230705,091200,4709512,707,707,707,707,772
|
|
20230705,091100,4163708,707,703,707,703,501
|
|
20230705,091000,3811501,707,707,707,707,0
|
|
20230705,090900,3811501,707,707,707,707,0
|
|
20230705,090800,3811501,707,707,707,707,5
|
|
20230705,090700,3807966,707,707,707,707,20
|
|
20230705,090600,3793826,707,702,707,702,501
|
|
20230705,090500,3442119,702,702,702,702,1340
|
|
20230705,090400,2501439,707,703,707,703,2101
|
|
20230705,090300,1024432,703,703,703,703,0
|
|
20230705,090200,1024432,703,703,703,703,1000
|
|
20230705,090100,321432,708,708,708,708,0
|
|
20230705,090000,321432,708,708,708,708,454
|