579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183600,321376905,688,688,688,688,5331
|
|
20230706,183500,321376905,688,688,688,688,0
|
|
20230706,183400,321376905,688,688,688,688,0
|
|
20230706,183300,321376905,688,688,688,688,0
|
|
20230706,183200,321376905,688,688,688,688,0
|
|
20230706,183100,321376905,688,688,688,688,0
|
|
20230706,183000,321376905,688,688,688,688,0
|
|
20230706,182900,321376905,688,688,688,688,0
|
|
20230706,182800,321376905,688,688,688,688,0
|
|
20230706,182700,321376905,688,688,688,688,0
|
|
20230706,182600,321376905,688,688,688,688,0
|
|
20230706,182500,321376905,688,688,688,688,0
|
|
20230706,182400,321376905,688,688,688,688,0
|
|
20230706,182300,321376905,688,688,688,688,0
|
|
20230706,182200,321376905,688,688,688,688,0
|
|
20230706,182100,321376905,688,688,688,688,0
|
|
20230706,182000,321376905,688,688,688,688,0
|
|
20230706,181900,321376905,688,688,688,688,0
|
|
20230706,181800,321376905,688,688,688,688,0
|
|
20230706,181700,321376905,688,688,688,688,0
|
|
20230706,181600,321376905,688,688,688,688,0
|
|
20230706,181500,321376905,688,688,688,688,0
|
|
20230706,181400,321376905,688,688,688,688,0
|
|
20230706,181300,321376905,688,688,688,688,0
|
|
20230706,181200,321376905,688,688,688,688,0
|
|
20230706,181100,321376905,688,688,688,688,0
|
|
20230706,181000,321376905,688,688,688,688,0
|
|
20230706,180900,321376905,688,688,688,688,0
|
|
20230706,180800,321376905,688,688,688,688,0
|
|
20230706,180700,321376905,688,688,688,688,0
|
|
20230706,180600,321376905,688,688,688,688,5331
|
|
20230706,180500,321376905,688,688,688,688,0
|
|
20230706,180400,321376905,688,688,688,688,0
|
|
20230706,180300,321376905,688,688,688,688,0
|
|
20230706,180200,321376905,688,688,688,688,0
|
|
20230706,180100,321376905,688,688,688,688,0
|
|
20230706,180000,321376905,688,688,688,688,0
|
|
20230706,175900,321376905,688,688,688,688,0
|
|
20230706,175800,321376905,688,688,688,688,0
|
|
20230706,175700,321376905,688,688,688,688,0
|
|
20230706,175600,321376905,688,688,688,688,0
|
|
20230706,175500,321376905,688,688,688,688,0
|
|
20230706,175400,321376905,688,688,688,688,0
|
|
20230706,175300,321376905,688,688,688,688,0
|
|
20230706,175200,321376905,688,688,688,688,0
|
|
20230706,175100,321376905,688,688,688,688,0
|
|
20230706,175000,321376905,688,688,688,688,0
|
|
20230706,174900,321376905,688,688,688,688,0
|
|
20230706,174800,321376905,688,688,688,688,0
|
|
20230706,174700,321376905,688,688,688,688,0
|
|
20230706,174600,321376905,688,688,688,688,0
|
|
20230706,174500,321376905,688,688,688,688,0
|
|
20230706,174400,321376905,688,688,688,688,0
|
|
20230706,174300,321376905,688,688,688,688,0
|
|
20230706,174200,321376905,688,688,688,688,0
|
|
20230706,174100,321376905,688,688,688,688,0
|
|
20230706,174000,321376905,688,688,688,688,0
|
|
20230706,173900,321376905,688,688,688,688,0
|
|
20230706,173800,321376905,688,688,688,688,0
|
|
20230706,173700,321376905,688,688,688,688,0
|
|
20230706,173600,321376905,688,688,688,688,5331
|
|
20230706,173500,321376905,688,688,688,688,0
|
|
20230706,173400,321376905,688,688,688,688,0
|
|
20230706,173300,321376905,688,688,688,688,0
|
|
20230706,173200,321376905,688,688,688,688,0
|
|
20230706,173100,321376905,688,688,688,688,0
|
|
20230706,173000,321376905,688,688,688,688,0
|
|
20230706,172900,321376905,688,688,688,688,0
|
|
20230706,172800,321376905,688,688,688,688,0
|
|
20230706,172700,321376905,688,688,688,688,0
|
|
20230706,172600,321376905,688,688,688,688,0
|
|
20230706,172500,321376905,688,688,688,688,0
|
|
20230706,172400,321376905,688,688,688,688,0
|
|
20230706,172300,321376905,688,688,688,688,0
|
|
20230706,172200,321376905,688,688,688,688,0
|
|
20230706,172100,321376905,688,688,688,688,0
|
|
20230706,172000,321376905,688,688,688,688,0
|
|
20230706,171900,321376905,688,688,688,688,0
|
|
20230706,171800,321376905,688,688,688,688,0
|
|
20230706,171700,321376905,688,688,688,688,0
|
|
20230706,171600,321376905,688,688,688,688,0
|
|
20230706,171500,321376905,688,688,688,688,0
|
|
20230706,171400,321376905,688,688,688,688,0
|
|
20230706,171300,321376905,688,688,688,688,0
|
|
20230706,171200,321376905,688,688,688,688,0
|
|
20230706,171100,321376905,688,688,688,688,0
|
|
20230706,171000,321376905,688,688,688,688,0
|
|
20230706,170900,321376905,688,688,688,688,0
|
|
20230706,170800,321376905,688,688,688,688,0
|
|
20230706,170700,321376905,688,688,688,688,0
|
|
20230706,170600,321376905,688,688,688,688,5331
|
|
20230706,170500,321376905,688,688,688,688,0
|
|
20230706,170400,321376905,688,688,688,688,0
|
|
20230706,170300,321376905,688,688,688,688,0
|
|
20230706,170200,321376905,688,688,688,688,0
|
|
20230706,170100,321376905,688,688,688,688,0
|
|
20230706,170000,321376905,688,688,688,688,0
|
|
20230706,165900,321376905,688,688,688,688,0
|
|
20230706,165800,321376905,688,688,688,688,0
|
|
20230706,165700,321376905,688,688,688,688,0
|
|
20230706,165600,321376905,688,688,688,688,0
|
|
20230706,165500,321376905,688,688,688,688,0
|
|
20230706,165400,321376905,688,688,688,688,0
|
|
20230706,165300,321376905,688,688,688,688,0
|
|
20230706,165200,321376905,688,688,688,688,0
|
|
20230706,165100,321376905,688,688,688,688,0
|
|
20230706,165000,321376905,688,688,688,688,0
|
|
20230706,164900,321376905,688,688,688,688,0
|
|
20230706,164800,321376905,688,688,688,688,0
|
|
20230706,164700,321376905,688,688,688,688,0
|
|
20230706,164600,321376905,688,688,688,688,0
|
|
20230706,164500,321376905,688,688,688,688,0
|
|
20230706,164400,321376905,688,688,688,688,0
|
|
20230706,164300,321376905,688,688,688,688,0
|
|
20230706,164200,321376905,688,688,688,688,0
|
|
20230706,164100,321376905,688,688,688,688,0
|
|
20230706,164000,321376905,688,688,688,688,0
|
|
20230706,163900,321376905,688,688,688,688,0
|
|
20230706,163800,321376905,688,688,688,688,0
|
|
20230706,163700,321376905,688,688,688,688,0
|
|
20230706,163600,321376905,688,688,688,688,5331
|
|
20230706,163500,321376905,688,688,688,688,0
|
|
20230706,163400,321376905,688,688,688,688,0
|
|
20230706,163300,321376905,688,688,688,688,0
|
|
20230706,163200,321376905,688,688,688,688,0
|
|
20230706,163100,321376905,688,688,688,688,0
|
|
20230706,163000,321376905,688,688,688,688,0
|
|
20230706,162900,321376905,688,688,688,688,0
|
|
20230706,162800,321376905,688,688,688,688,0
|
|
20230706,162700,321376905,688,688,688,688,0
|
|
20230706,162600,321376905,688,688,688,688,0
|
|
20230706,162500,321376905,688,688,688,688,0
|
|
20230706,162400,321376905,688,688,688,688,0
|
|
20230706,162300,321376905,688,688,688,688,0
|
|
20230706,162200,321376905,688,688,688,688,0
|
|
20230706,162100,321376905,688,688,688,688,0
|
|
20230706,162000,321376905,688,688,688,688,0
|
|
20230706,161900,321376905,688,688,688,688,0
|
|
20230706,161800,321376905,688,688,688,688,0
|
|
20230706,161700,321376905,688,688,688,688,0
|
|
20230706,161600,321376905,688,688,688,688,0
|
|
20230706,161500,321376905,688,688,688,688,0
|
|
20230706,161400,321376905,688,688,688,688,0
|
|
20230706,161300,321376905,688,688,688,688,0
|
|
20230706,161200,321376905,688,688,688,688,0
|
|
20230706,161100,321376905,688,688,688,688,0
|
|
20230706,161000,321376905,688,688,688,688,0
|
|
20230706,160900,321376905,688,688,688,688,0
|
|
20230706,160800,321376905,688,688,688,688,0
|
|
20230706,160700,321376905,688,688,688,688,0
|
|
20230706,160600,321376905,688,688,688,688,5331
|
|
20230706,160500,321376905,688,688,688,688,0
|
|
20230706,160400,321376905,688,688,688,688,0
|
|
20230706,160300,321376905,688,688,688,688,0
|
|
20230706,160200,321376905,688,688,688,688,0
|
|
20230706,160100,321376905,688,688,688,688,0
|
|
20230706,160000,321376905,688,688,688,688,0
|
|
20230706,155900,321376905,688,688,688,688,0
|
|
20230706,155800,321376905,688,688,688,688,0
|
|
20230706,155700,321376905,688,688,688,688,0
|
|
20230706,155600,321376905,688,688,688,688,0
|
|
20230706,155500,321376905,688,688,688,688,0
|
|
20230706,155400,321376905,688,688,688,688,0
|
|
20230706,155300,321376905,688,688,688,688,0
|
|
20230706,155200,321376905,688,688,688,688,0
|
|
20230706,155100,321376905,688,688,688,688,0
|
|
20230706,155000,321376905,688,688,688,688,0
|
|
20230706,154900,321376905,688,688,688,688,0
|
|
20230706,154800,321376905,688,688,688,688,0
|
|
20230706,154700,321376905,688,688,688,688,0
|
|
20230706,154600,321376905,688,688,688,688,0
|
|
20230706,154500,321376905,688,688,688,688,0
|
|
20230706,154400,321376905,688,688,688,688,0
|
|
20230706,154300,321376905,688,688,688,688,0
|
|
20230706,154200,321376905,688,688,688,688,0
|
|
20230706,154100,321376905,688,688,688,688,0
|
|
20230706,154000,321376905,688,688,688,688,0
|
|
20230706,153900,321376905,688,688,688,688,0
|
|
20230706,153800,321376905,688,688,688,688,0
|
|
20230706,153700,321376905,688,688,688,688,0
|
|
20230706,153600,321376905,688,688,688,688,5331
|
|
20230706,153500,321376905,688,688,688,688,0
|
|
20230706,153400,321376905,688,688,688,688,0
|
|
20230706,153300,321376905,688,688,688,688,0
|
|
20230706,153200,321376905,688,688,688,688,0
|
|
20230706,153100,321376905,688,688,688,688,0
|
|
20230706,153000,321376905,688,688,688,688,5331
|
|
20230706,152900,317709177,684,684,684,684,0
|
|
20230706,152800,317709177,684,684,684,684,0
|
|
20230706,152700,317709177,684,684,684,684,0
|
|
20230706,152600,317709177,684,684,684,684,0
|
|
20230706,152500,317709177,684,684,684,684,0
|
|
20230706,152400,317709177,684,684,684,684,0
|
|
20230706,152300,317709177,684,684,684,684,0
|
|
20230706,152200,317709177,684,684,684,684,0
|
|
20230706,152100,317709177,684,684,684,684,0
|
|
20230706,152000,317709177,684,684,684,684,0
|
|
20230706,151900,317709177,684,684,684,684,1026
|
|
20230706,151800,317007393,687,687,687,687,1010
|
|
20230706,151700,316313523,687,684,687,684,1441
|
|
20230706,151600,315327876,687,687,687,687,0
|
|
20230706,151500,315327876,687,686,687,686,1427
|
|
20230706,151400,314348953,686,686,686,686,0
|
|
20230706,151300,314348953,686,686,687,686,784
|
|
20230706,151200,313811128,686,686,686,686,6546
|
|
20230706,151100,309320572,686,686,686,686,550
|
|
20230706,151000,308943272,686,686,686,686,0
|
|
20230706,150900,308943272,686,686,686,686,0
|
|
20230706,150800,308943272,686,686,686,686,0
|
|
20230706,150700,308943272,686,686,686,686,33
|
|
20230706,150600,308920634,686,686,686,686,0
|
|
20230706,150500,308920634,686,686,686,686,0
|
|
20230706,150400,308920634,686,686,686,686,2
|
|
20230706,150300,308919262,683,683,686,682,2400
|
|
20230706,150200,307280264,683,684,684,683,4102
|
|
20230706,150100,304477729,684,686,686,684,558
|
|
20230706,150000,304096055,685,686,686,685,1000
|
|
20230706,145900,303410555,686,683,686,683,391
|
|
20230706,145800,303143499,683,683,683,683,1047
|
|
20230706,145700,302428398,683,683,683,683,5514
|
|
20230706,145600,298662336,683,684,684,683,22392
|
|
20230706,145500,283363954,685,686,686,685,101
|
|
20230706,145400,283294768,685,685,685,685,0
|
|
20230706,145300,283294768,685,685,685,685,0
|
|
20230706,145200,283294768,685,685,685,685,0
|
|
20230706,145100,283294768,685,685,685,685,130
|
|
20230706,145000,283205718,686,686,686,686,1
|
|
20230706,144900,283205032,685,685,685,685,0
|
|
20230706,144800,283205032,685,685,685,685,2
|
|
20230706,144700,283203662,685,685,685,685,1
|
|
20230706,144600,283202977,685,685,685,685,110
|
|
20230706,144500,283127627,684,684,684,684,1655
|
|
20230706,144400,281995607,685,685,685,685,3
|
|
20230706,144300,281993552,684,684,684,684,552
|
|
20230706,144200,281615984,686,684,686,684,2282
|
|
20230706,144100,280055092,684,684,686,684,5111
|
|
20230706,144000,276559119,685,685,685,685,100
|
|
20230706,143900,276490619,685,685,685,685,0
|
|
20230706,143800,276490619,685,687,687,685,7
|
|
20230706,143700,276485817,686,686,687,686,250
|
|
20230706,143600,276314316,686,686,686,686,1472
|
|
20230706,143500,275304524,686,685,686,685,2
|
|
20230706,143400,275303153,686,686,686,686,0
|
|
20230706,143300,275303153,686,685,686,685,208
|
|
20230706,143200,275160672,685,685,685,685,205
|
|
20230706,143100,275020247,685,686,686,685,5
|
|
20230706,143000,275016820,685,685,685,685,1000
|
|
20230706,142900,274331820,686,686,686,686,2012
|
|
20230706,142800,272951588,686,686,686,686,0
|
|
20230706,142700,272951588,686,686,686,686,7988
|
|
20230706,142600,267471820,685,685,685,685,0
|
|
20230706,142500,267471820,685,685,685,685,0
|
|
20230706,142400,267471820,685,685,685,685,10000
|
|
20230706,142300,260621820,685,685,685,685,103
|
|
20230706,142200,260551265,686,686,686,686,0
|
|
20230706,142100,260551265,686,686,686,686,0
|
|
20230706,142000,260551265,686,686,686,686,0
|
|
20230706,141900,260551265,686,685,686,685,200
|
|
20230706,141800,260414165,686,686,686,686,0
|
|
20230706,141700,260414165,686,686,686,686,0
|
|
20230706,141600,260414165,686,686,686,686,0
|
|
20230706,141500,260414165,686,686,686,686,1
|
|
20230706,141400,260413479,685,685,685,685,446
|
|
20230706,141300,260107969,686,686,686,686,2002
|
|
20230706,141200,258734597,686,686,686,686,0
|
|
20230706,141100,258734597,686,686,686,686,0
|
|
20230706,141000,258734597,686,686,686,686,1
|
|
20230706,140900,258733911,686,686,686,686,0
|
|
20230706,140800,258733911,686,686,686,686,0
|
|
20230706,140700,258733911,686,686,686,686,0
|
|
20230706,140600,258733911,686,686,686,686,725
|
|
20230706,140500,258236561,686,686,686,686,60
|
|
20230706,140400,258195401,686,686,686,686,1
|
|
20230706,140300,258194715,684,684,684,684,3928
|
|
20230706,140200,255507963,684,684,684,684,0
|
|
20230706,140100,255507963,684,684,684,684,11
|
|
20230706,140000,255500439,684,684,684,683,11008
|
|
20230706,135900,247980967,684,684,684,684,133
|
|
20230706,135800,247889995,684,684,684,684,6
|
|
20230706,135700,247885891,684,684,684,684,8502
|
|
20230706,135600,242070523,684,685,685,684,10000
|
|
20230706,135500,235230503,686,686,686,686,223
|
|
20230706,135400,235077525,685,687,687,685,5500
|
|
20230706,135300,231304205,690,687,690,687,14580
|
|
20230706,135200,221287736,687,688,688,687,60
|
|
20230706,135100,221246505,690,690,690,690,12
|
|
20230706,135000,221238225,690,690,690,690,490
|
|
20230706,134900,220900125,690,690,690,690,0
|
|
20230706,134800,220900125,690,690,690,690,0
|
|
20230706,134700,220900125,690,690,690,690,105
|
|
20230706,134600,220827675,690,690,690,690,0
|
|
20230706,134500,220827675,690,690,690,690,1
|
|
20230706,134400,220826985,690,686,690,686,12483
|
|
20230706,134300,212252506,686,686,686,686,0
|
|
20230706,134200,212252506,686,685,686,685,994
|
|
20230706,134100,211571615,687,687,687,687,0
|
|
20230706,134000,211571615,687,687,687,687,0
|
|
20230706,133900,211571615,687,687,687,687,1
|
|
20230706,133800,211570928,684,684,684,684,0
|
|
20230706,133700,211570928,684,684,684,684,146
|
|
20230706,133600,211471064,687,687,687,687,7
|
|
20230706,133500,211466255,687,687,687,687,15
|
|
20230706,133400,211455950,687,687,687,687,8
|
|
20230706,133300,211450454,687,685,687,685,30
|
|
20230706,133200,211429864,687,687,687,687,0
|
|
20230706,133100,211429864,687,687,687,687,0
|
|
20230706,133000,211429864,687,687,687,687,0
|
|
20230706,132900,211429864,687,687,687,687,0
|
|
20230706,132800,211429864,687,687,687,687,0
|
|
20230706,132700,211429864,687,687,687,687,0
|
|
20230706,132600,211429864,687,684,687,684,1163
|
|
20230706,132500,210634369,687,687,687,687,0
|
|
20230706,132400,210634369,687,687,687,687,0
|
|
20230706,132300,210634369,687,687,687,687,6
|
|
20230706,132200,210630247,687,687,687,687,0
|
|
20230706,132100,210630247,687,687,687,687,0
|
|
20230706,132000,210630247,687,687,687,687,0
|
|
20230706,131900,210630247,687,687,687,687,177
|
|
20230706,131800,210508648,690,690,690,690,0
|
|
20230706,131700,210508648,690,690,690,690,0
|
|
20230706,131600,210508648,690,690,690,690,0
|
|
20230706,131500,210508648,690,690,690,690,0
|
|
20230706,131400,210508648,690,690,690,690,0
|
|
20230706,131300,210508648,690,690,690,690,0
|
|
20230706,131200,210508648,690,689,690,689,11
|
|
20230706,131100,210501068,687,687,687,687,1423
|
|
20230706,131000,209523467,684,684,684,684,106
|
|
20230706,130900,209450963,687,688,688,685,705
|
|
20230706,130800,208967765,685,686,686,685,3248
|
|
20230706,130700,206741679,688,688,688,688,1
|
|
20230706,130600,206740991,686,686,686,686,1
|
|
20230706,130500,206740305,690,690,690,690,0
|
|
20230706,130400,206740305,690,690,690,690,0
|
|
20230706,130300,206740305,690,690,690,690,1
|
|
20230706,130200,206739615,686,687,687,686,10
|
|
20230706,130100,206732750,690,690,690,690,0
|
|
20230706,130000,206732750,690,690,690,690,0
|
|
20230706,125900,206732750,690,690,690,690,0
|
|
20230706,125800,206732750,690,689,690,689,27
|
|
20230706,125700,206714146,689,689,689,689,70
|
|
20230706,125600,206665916,689,689,689,689,0
|
|
20230706,125500,206665916,689,689,689,689,0
|
|
20230706,125400,206665916,689,689,689,689,145
|
|
20230706,125300,206566011,689,689,689,689,100
|
|
20230706,125200,206497111,689,689,689,689,0
|
|
20230706,125100,206497111,689,689,689,689,0
|
|
20230706,125000,206497111,689,689,689,689,0
|
|
20230706,124900,206497111,689,685,689,685,15600
|
|
20230706,124800,195761238,684,685,685,684,7092
|
|
20230706,124700,190907010,686,686,686,686,4
|
|
20230706,124600,190904266,686,684,686,684,811
|
|
20230706,124500,190348942,683,683,683,683,19
|
|
20230706,124400,190335965,684,684,684,684,0
|
|
20230706,124300,190335965,684,684,684,684,0
|
|
20230706,124200,190335965,684,684,684,684,1
|
|
20230706,124100,190335281,684,684,684,684,759
|
|
20230706,124000,189816125,684,684,684,684,0
|
|
20230706,123900,189816125,684,684,684,684,1150
|
|
20230706,123800,189029525,684,684,684,684,276
|
|
20230706,123700,188840741,685,685,685,685,0
|
|
20230706,123600,188840741,685,685,685,685,0
|
|
20230706,123500,188840741,685,685,685,685,100
|
|
20230706,123400,188772241,686,686,686,686,1
|
|
20230706,123300,188771555,684,684,684,684,150
|
|
20230706,123200,188668955,686,686,686,686,1
|
|
20230706,123100,188668269,683,683,683,683,4000
|
|
20230706,123000,185936269,684,684,684,684,6788
|
|
20230706,122900,181293277,684,684,684,684,0
|
|
20230706,122800,181293277,684,684,684,684,0
|
|
20230706,122700,181293277,684,684,684,684,0
|
|
20230706,122600,181293277,684,685,685,684,1104
|
|
20230706,122500,180537941,684,684,684,684,0
|
|
20230706,122400,180537941,684,684,684,684,372
|
|
20230706,122300,180283493,685,685,685,685,382
|
|
20230706,122200,180021823,686,686,686,686,200
|
|
20230706,122100,179884623,686,686,686,686,39
|
|
20230706,122000,179857869,686,686,686,686,108
|
|
20230706,121900,179783781,686,686,686,686,145
|
|
20230706,121800,179684311,686,686,686,686,1
|
|
20230706,121700,179683625,686,686,686,686,0
|
|
20230706,121600,179683625,686,686,686,686,0
|
|
20230706,121500,179683625,686,684,686,684,5001
|
|
20230706,121400,176262939,685,685,685,685,0
|
|
20230706,121300,176262939,685,685,685,685,0
|
|
20230706,121200,176262939,685,685,685,685,1465
|
|
20230706,121100,175259414,685,685,685,685,0
|
|
20230706,121000,175259414,685,685,685,685,0
|
|
20230706,120900,175259414,685,685,685,685,0
|
|
20230706,120800,175259414,685,685,685,685,0
|
|
20230706,120700,175259414,685,685,685,685,0
|
|
20230706,120600,175259414,685,685,685,685,357
|
|
20230706,120500,175014869,684,684,684,684,0
|
|
20230706,120400,175014869,684,684,684,684,105
|
|
20230706,120300,174943049,685,685,685,685,1010
|
|
20230706,120200,174251199,685,685,685,685,1
|
|
20230706,120100,174250514,684,684,684,684,0
|
|
20230706,120000,174250514,684,684,684,684,160
|
|
20230706,115900,174141074,684,684,684,684,0
|
|
20230706,115800,174141074,684,684,684,684,0
|
|
20230706,115700,174141074,684,684,684,684,429
|
|
20230706,115600,173847638,684,684,684,684,472
|
|
20230706,115500,173524790,684,684,684,684,3
|
|
20230706,115400,173522738,684,684,684,684,0
|
|
20230706,115300,173522738,684,684,684,684,0
|
|
20230706,115200,173522738,684,684,684,684,1000
|
|
20230706,115100,172838738,684,683,684,683,632
|
|
20230706,115000,172406982,683,683,683,683,0
|
|
20230706,114900,172406982,683,684,684,683,4335
|
|
20230706,114800,169445942,684,684,684,684,121
|
|
20230706,114700,169363178,684,684,684,684,0
|
|
20230706,114600,169363178,684,685,685,684,1101
|
|
20230706,114500,168609994,684,684,684,684,0
|
|
20230706,114400,168609994,684,684,684,684,0
|
|
20230706,114300,168609994,684,683,684,683,252
|
|
20230706,114200,168437777,683,683,683,683,1
|
|
20230706,114100,168437094,685,685,685,685,0
|
|
20230706,114000,168437094,685,685,685,685,0
|
|
20230706,113900,168437094,685,685,685,685,0
|
|
20230706,113800,168437094,685,685,685,685,0
|
|
20230706,113700,168437094,685,685,685,685,0
|
|
20230706,113600,168437094,685,685,685,685,1
|
|
20230706,113500,168436409,683,683,683,683,0
|
|
20230706,113400,168436409,683,683,683,683,686
|
|
20230706,113300,167967871,684,684,684,684,100
|
|
20230706,113200,167899471,684,685,685,684,426
|
|
20230706,113100,167608084,685,685,685,685,0
|
|
20230706,113000,167608084,685,684,685,683,13345
|
|
20230706,112900,158489245,685,685,685,685,0
|
|
20230706,112800,158489245,685,685,685,685,0
|
|
20230706,112700,158489245,685,685,685,685,0
|
|
20230706,112600,158489245,685,685,685,685,4
|
|
20230706,112500,158486505,685,685,685,685,0
|
|
20230706,112400,158486505,685,685,685,685,0
|
|
20230706,112300,158486505,685,685,685,685,400
|
|
20230706,112200,158212505,685,685,685,685,0
|
|
20230706,112100,158212505,685,685,685,685,0
|
|
20230706,112000,158212505,685,685,685,685,400
|
|
20230706,111900,157938505,685,685,685,685,0
|
|
20230706,111800,157938505,685,685,685,685,0
|
|
20230706,111700,157938505,685,685,685,685,420
|
|
20230706,111600,157650805,685,685,685,685,0
|
|
20230706,111500,157650805,685,685,685,685,948
|
|
20230706,111400,157001425,685,684,685,684,2324
|
|
20230706,111300,155411795,684,685,685,684,122
|
|
20230706,111200,155328346,684,684,684,684,2000
|
|
20230706,111100,153960346,684,686,686,684,5969
|
|
20230706,111000,149876654,685,685,686,685,586
|
|
20230706,110900,149475242,686,685,686,685,7982
|
|
20230706,110800,144007272,686,686,686,686,51
|
|
20230706,110700,143972286,685,686,686,685,60
|
|
20230706,110600,143931171,685,686,686,684,19835
|
|
20230706,110500,130348254,685,686,686,685,3324
|
|
20230706,110400,128071010,686,688,688,686,314
|
|
20230706,110300,127855586,686,686,686,686,200
|
|
20230706,110200,127718386,686,686,686,686,71
|
|
20230706,110100,127669680,686,686,686,686,213
|
|
20230706,110000,127523562,686,687,687,685,8475
|
|
20230706,105900,121710710,687,687,687,687,6
|
|
20230706,105800,121706588,687,687,687,687,326
|
|
20230706,105700,121482626,687,687,687,687,302
|
|
20230706,105600,121275152,689,689,689,689,100
|
|
20230706,105500,121206252,689,689,689,689,3
|
|
20230706,105400,121204185,689,689,689,689,3
|
|
20230706,105300,121202118,689,689,689,689,0
|
|
20230706,105200,121202118,689,689,689,689,0
|
|
20230706,105100,121202118,689,689,689,689,0
|
|
20230706,105000,121202118,689,689,689,689,206
|
|
20230706,104900,121060184,687,689,689,687,1310
|
|
20230706,104800,120159972,689,689,689,689,5
|
|
20230706,104700,120156527,689,689,689,689,2
|
|
20230706,104600,120155149,686,686,686,686,0
|
|
20230706,104500,120155149,686,688,688,686,10722
|
|
20230706,104400,112779414,688,689,689,688,111
|
|
20230706,104300,112703045,688,688,688,688,0
|
|
20230706,104200,112703045,688,688,688,688,9821
|
|
20230706,104100,105946197,688,688,688,688,1100
|
|
20230706,104000,105189397,687,687,687,687,0
|
|
20230706,103900,105189397,687,687,687,687,0
|
|
20230706,103800,105189397,687,687,687,687,998
|
|
20230706,103700,104503771,687,687,687,687,1740
|
|
20230706,103600,103308391,687,687,687,687,1519
|
|
20230706,103500,102264838,687,687,687,687,20
|
|
20230706,103400,102251098,687,687,687,687,0
|
|
20230706,103300,102251098,687,687,687,687,0
|
|
20230706,103200,102251098,687,687,687,687,2
|
|
20230706,103100,102249724,687,687,687,687,44
|
|
20230706,103000,102219496,687,687,687,687,44
|
|
20230706,102900,102189268,687,687,687,687,16
|
|
20230706,102800,102178276,687,687,687,687,0
|
|
20230706,102700,102178276,687,687,687,687,0
|
|
20230706,102600,102178276,687,687,687,687,17
|
|
20230706,102500,102166597,687,687,687,687,8
|
|
20230706,102400,102161101,686,687,687,686,59
|
|
20230706,102300,102120618,687,687,687,687,4
|
|
20230706,102200,102117870,687,687,687,687,60
|
|
20230706,102100,102076650,687,686,687,686,206
|
|
20230706,102000,101935328,686,686,686,686,0
|
|
20230706,101900,101935328,686,686,686,686,0
|
|
20230706,101800,101935328,686,686,686,686,1395
|
|
20230706,101700,100978358,686,686,686,686,1
|
|
20230706,101600,100977672,688,688,688,688,0
|
|
20230706,101500,100977672,688,688,688,688,28
|
|
20230706,101400,100958408,686,688,688,686,12
|
|
20230706,101300,100950172,685,686,686,685,1441
|
|
20230706,101200,99962077,686,687,687,686,21772
|
|
20230706,101100,85024470,687,687,687,687,1934
|
|
20230706,101000,83695812,687,687,687,687,136
|
|
20230706,100900,83602380,689,689,689,689,6
|
|
20230706,100800,83598246,689,689,689,689,5
|
|
20230706,100700,83594801,690,690,690,690,728
|
|
20230706,100600,83092481,686,689,689,686,21594
|
|
20230706,100500,68247481,689,689,689,689,0
|
|
20230706,100400,68247481,689,689,689,688,995
|
|
20230706,100300,67561932,688,688,688,688,0
|
|
20230706,100200,67561932,688,689,689,688,5531
|
|
20230706,100100,63755093,691,691,691,691,0
|
|
20230706,100000,63755093,691,691,691,691,0
|
|
20230706,095900,63755093,691,691,691,691,0
|
|
20230706,095800,63755093,691,691,691,691,2
|
|
20230706,095700,63753711,692,692,692,692,0
|
|
20230706,095600,63753711,692,692,692,692,0
|
|
20230706,095500,63753711,692,688,692,688,2
|
|
20230706,095400,63752331,692,689,692,688,18566
|
|
20230706,095300,50978918,688,688,688,688,0
|
|
20230706,095200,50978918,688,689,689,688,726
|
|
20230706,095100,50479427,688,688,688,688,0
|
|
20230706,095000,50479427,688,688,688,688,0
|
|
20230706,094900,50479427,688,688,688,688,0
|
|
20230706,094800,50479427,688,688,688,688,0
|
|
20230706,094700,50479427,688,688,688,688,4500
|
|
20230706,094600,47383427,692,692,692,688,2012
|
|
20230706,094500,45998622,692,692,692,692,0
|
|
20230706,094400,45998622,692,692,692,692,1
|
|
20230706,094300,45997930,688,691,691,688,2000
|
|
20230706,094200,44620868,692,692,692,692,9
|
|
20230706,094100,44614640,692,692,692,692,1
|
|
20230706,094000,44613948,691,691,691,691,10010
|
|
20230706,093900,37697038,690,690,690,690,167
|
|
20230706,093800,37581808,690,690,690,690,800
|
|
20230706,093700,37029808,690,690,690,690,6
|
|
20230706,093600,37025668,687,689,690,687,2381
|
|
20230706,093500,35385157,689,687,689,687,1668
|
|
20230706,093400,34239239,687,689,689,687,1457
|
|
20230706,093300,33238082,689,689,689,689,1
|
|
20230706,093200,33237393,689,688,689,687,1235
|
|
20230706,093100,32388689,689,689,689,689,105
|
|
20230706,093000,32316344,689,689,689,689,0
|
|
20230706,092900,32316344,689,689,689,689,5
|
|
20230706,092800,32312899,689,689,689,689,26
|
|
20230706,092700,32294985,689,687,689,686,12
|
|
20230706,092600,32286749,689,689,689,689,201
|
|
20230706,092500,32148260,688,689,689,687,1105
|
|
20230706,092400,31389081,689,689,689,689,0
|
|
20230706,092300,31389081,689,687,689,687,1002
|
|
20230706,092200,30700705,689,689,689,689,2
|
|
20230706,092100,30699327,689,689,689,689,18
|
|
20230706,092000,30686925,686,686,686,686,2101
|
|
20230706,091900,29245639,686,686,686,686,169
|
|
20230706,091800,29129705,686,686,689,686,6483
|
|
20230706,091700,24682346,686,692,692,686,5336
|
|
20230706,091600,21017063,692,692,692,692,1
|
|
20230706,091500,21016371,689,689,689,689,161
|
|
20230706,091400,20905442,690,690,690,690,107
|
|
20230706,091300,20831612,691,691,691,690,138
|
|
20230706,091200,20736375,692,692,692,692,1
|
|
20230706,091100,20735683,690,690,690,690,1000
|
|
20230706,091000,20045683,690,688,690,687,5588
|
|
20230706,090900,16206435,688,693,693,688,1073
|
|
20230706,090800,15468206,688,688,688,688,5020
|
|
20230706,090700,12014446,693,693,693,693,142
|
|
20230706,090600,11916040,688,690,690,688,14396
|
|
20230706,090500,2000853,691,691,691,691,205
|
|
20230706,090400,1859198,694,694,694,694,0
|
|
20230706,090300,1859198,694,694,694,694,576
|
|
20230706,090200,1459454,694,690,694,690,1252
|
|
20230706,090100,595570,691,691,691,691,100
|
|
20230706,090000,526470,690,690,690,690,763
|