584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184100,108772336,631,631,631,631,121
|
|
20230629,184000,108772336,631,631,631,631,0
|
|
20230629,183900,108772336,631,631,631,631,0
|
|
20230629,183800,108772336,631,631,631,631,0
|
|
20230629,183700,108772336,631,631,631,631,0
|
|
20230629,183600,108772336,631,631,631,631,0
|
|
20230629,183500,108772336,631,631,631,631,0
|
|
20230629,183400,108772336,631,631,631,631,0
|
|
20230629,183300,108772336,631,631,631,631,0
|
|
20230629,183200,108772336,631,631,631,631,0
|
|
20230629,183100,108772336,631,631,631,631,0
|
|
20230629,183000,108772336,631,631,631,631,0
|
|
20230629,182900,108772336,631,631,631,631,0
|
|
20230629,182800,108772336,631,631,631,631,0
|
|
20230629,182700,108772336,631,631,631,631,0
|
|
20230629,182600,108772336,631,631,631,631,0
|
|
20230629,182500,108772336,631,631,631,631,0
|
|
20230629,182400,108772336,631,631,631,631,0
|
|
20230629,182300,108772336,631,631,631,631,0
|
|
20230629,182200,108772336,631,631,631,631,0
|
|
20230629,182100,108772336,631,631,631,631,0
|
|
20230629,182000,108772336,631,631,631,631,0
|
|
20230629,181900,108772336,631,631,631,631,0
|
|
20230629,181800,108772336,631,631,631,631,0
|
|
20230629,181700,108772336,631,631,631,631,0
|
|
20230629,181600,108772336,631,631,631,631,0
|
|
20230629,181500,108772336,631,631,631,631,0
|
|
20230629,181400,108772336,631,631,631,631,0
|
|
20230629,181300,108772336,631,631,631,631,0
|
|
20230629,181200,108772336,631,631,631,631,0
|
|
20230629,181100,108772336,631,631,631,631,121
|
|
20230629,181000,108772336,631,631,631,631,0
|
|
20230629,180900,108772336,631,631,631,631,0
|
|
20230629,180800,108772336,631,631,631,631,0
|
|
20230629,180700,108772336,631,631,631,631,0
|
|
20230629,180600,108772336,631,631,631,631,0
|
|
20230629,180500,108772336,631,631,631,631,0
|
|
20230629,180400,108772336,631,631,631,631,0
|
|
20230629,180300,108772336,631,631,631,631,0
|
|
20230629,180200,108772336,631,631,631,631,0
|
|
20230629,180100,108772336,631,631,631,631,0
|
|
20230629,180000,108772336,631,631,631,631,0
|
|
20230629,175900,108772336,631,631,631,631,0
|
|
20230629,175800,108772336,631,631,631,631,0
|
|
20230629,175700,108772336,631,631,631,631,0
|
|
20230629,175600,108772336,631,631,631,631,0
|
|
20230629,175500,108772336,631,631,631,631,0
|
|
20230629,175400,108772336,631,631,631,631,0
|
|
20230629,175300,108772336,631,631,631,631,0
|
|
20230629,175200,108772336,631,631,631,631,0
|
|
20230629,175100,108772336,631,631,631,631,0
|
|
20230629,175000,108772336,631,631,631,631,0
|
|
20230629,174900,108772336,631,631,631,631,0
|
|
20230629,174800,108772336,631,631,631,631,0
|
|
20230629,174700,108772336,631,631,631,631,0
|
|
20230629,174600,108772336,631,631,631,631,0
|
|
20230629,174500,108772336,631,631,631,631,0
|
|
20230629,174400,108772336,631,631,631,631,0
|
|
20230629,174300,108772336,631,631,631,631,0
|
|
20230629,174200,108772336,631,631,631,631,0
|
|
20230629,174100,108772336,631,631,631,631,121
|
|
20230629,174000,108772336,631,631,631,631,0
|
|
20230629,173900,108772336,631,631,631,631,0
|
|
20230629,173800,108772336,631,631,631,631,0
|
|
20230629,173700,108772336,631,631,631,631,0
|
|
20230629,173600,108772336,631,631,631,631,0
|
|
20230629,173500,108772336,631,631,631,631,0
|
|
20230629,173400,108772336,631,631,631,631,0
|
|
20230629,173300,108772336,631,631,631,631,0
|
|
20230629,173200,108772336,631,631,631,631,0
|
|
20230629,173100,108772336,631,631,631,631,0
|
|
20230629,173000,108772336,631,631,631,631,0
|
|
20230629,172900,108772336,631,631,631,631,0
|
|
20230629,172800,108772336,631,631,631,631,0
|
|
20230629,172700,108772336,631,631,631,631,0
|
|
20230629,172600,108772336,631,631,631,631,0
|
|
20230629,172500,108772336,631,631,631,631,0
|
|
20230629,172400,108772336,631,631,631,631,0
|
|
20230629,172300,108772336,631,631,631,631,0
|
|
20230629,172200,108772336,631,631,631,631,0
|
|
20230629,172100,108772336,631,631,631,631,0
|
|
20230629,172000,108772336,631,631,631,631,0
|
|
20230629,171900,108772336,631,631,631,631,0
|
|
20230629,171800,108772336,631,631,631,631,0
|
|
20230629,171700,108772336,631,631,631,631,0
|
|
20230629,171600,108772336,631,631,631,631,0
|
|
20230629,171500,108772336,631,631,631,631,0
|
|
20230629,171400,108772336,631,631,631,631,0
|
|
20230629,171300,108772336,631,631,631,631,0
|
|
20230629,171200,108772336,631,631,631,631,0
|
|
20230629,171100,108772336,631,631,631,631,121
|
|
20230629,171000,108772336,631,631,631,631,0
|
|
20230629,170900,108772336,631,631,631,631,0
|
|
20230629,170800,108772336,631,631,631,631,0
|
|
20230629,170700,108772336,631,631,631,631,0
|
|
20230629,170600,108772336,631,631,631,631,0
|
|
20230629,170500,108772336,631,631,631,631,0
|
|
20230629,170400,108772336,631,631,631,631,0
|
|
20230629,170300,108772336,631,631,631,631,0
|
|
20230629,170200,108772336,631,631,631,631,0
|
|
20230629,170100,108772336,631,631,631,631,0
|
|
20230629,170000,108772336,631,631,631,631,0
|
|
20230629,165900,108772336,631,631,631,631,0
|
|
20230629,165800,108772336,631,631,631,631,0
|
|
20230629,165700,108772336,631,631,631,631,0
|
|
20230629,165600,108772336,631,631,631,631,0
|
|
20230629,165500,108772336,631,631,631,631,0
|
|
20230629,165400,108772336,631,631,631,631,0
|
|
20230629,165300,108772336,631,631,631,631,0
|
|
20230629,165200,108772336,631,631,631,631,0
|
|
20230629,165100,108772336,631,631,631,631,0
|
|
20230629,165000,108772336,631,631,631,631,0
|
|
20230629,164900,108772336,631,631,631,631,0
|
|
20230629,164800,108772336,631,631,631,631,0
|
|
20230629,164700,108772336,631,631,631,631,0
|
|
20230629,164600,108772336,631,631,631,631,0
|
|
20230629,164500,108772336,631,631,631,631,0
|
|
20230629,164400,108772336,631,631,631,631,0
|
|
20230629,164300,108772336,631,631,631,631,0
|
|
20230629,164200,108772336,631,631,631,631,0
|
|
20230629,164100,108772336,631,631,631,631,121
|
|
20230629,164000,108772336,631,631,631,631,0
|
|
20230629,163900,108772336,631,631,631,631,0
|
|
20230629,163800,108772336,631,631,631,631,0
|
|
20230629,163700,108772336,631,631,631,631,0
|
|
20230629,163600,108772336,631,631,631,631,0
|
|
20230629,163500,108772336,631,631,631,631,0
|
|
20230629,163400,108772336,631,631,631,631,0
|
|
20230629,163300,108772336,631,631,631,631,0
|
|
20230629,163200,108772336,631,631,631,631,0
|
|
20230629,163100,108772336,631,631,631,631,0
|
|
20230629,163000,108772336,631,631,631,631,0
|
|
20230629,162900,108772336,631,631,631,631,0
|
|
20230629,162800,108772336,631,631,631,631,0
|
|
20230629,162700,108772336,631,631,631,631,0
|
|
20230629,162600,108772336,631,631,631,631,0
|
|
20230629,162500,108772336,631,631,631,631,0
|
|
20230629,162400,108772336,631,631,631,631,0
|
|
20230629,162300,108772336,631,631,631,631,0
|
|
20230629,162200,108772336,631,631,631,631,0
|
|
20230629,162100,108772336,631,631,631,631,0
|
|
20230629,162000,108772336,631,631,631,631,0
|
|
20230629,161900,108772336,631,631,631,631,0
|
|
20230629,161800,108772336,631,631,631,631,0
|
|
20230629,161700,108772336,631,631,631,631,0
|
|
20230629,161600,108772336,631,631,631,631,0
|
|
20230629,161500,108772336,631,631,631,631,0
|
|
20230629,161400,108772336,631,631,631,631,0
|
|
20230629,161300,108772336,631,631,631,631,0
|
|
20230629,161200,108772336,631,631,631,631,0
|
|
20230629,161100,108772336,631,631,631,631,121
|
|
20230629,161000,108772336,631,631,631,631,0
|
|
20230629,160900,108772336,631,631,631,631,0
|
|
20230629,160800,108772336,631,631,631,631,0
|
|
20230629,160700,108772336,631,631,631,631,0
|
|
20230629,160600,108772336,631,631,631,631,0
|
|
20230629,160500,108772336,631,631,631,631,0
|
|
20230629,160400,108772336,631,631,631,631,0
|
|
20230629,160300,108772336,631,631,631,631,0
|
|
20230629,160200,108772336,631,631,631,631,0
|
|
20230629,160100,108772336,631,631,631,631,0
|
|
20230629,160000,108772336,631,631,631,631,0
|
|
20230629,155900,108772336,631,631,631,631,0
|
|
20230629,155800,108772336,631,631,631,631,0
|
|
20230629,155700,108772336,631,631,631,631,0
|
|
20230629,155600,108772336,631,631,631,631,0
|
|
20230629,155500,108772336,631,631,631,631,0
|
|
20230629,155400,108772336,631,631,631,631,0
|
|
20230629,155300,108772336,631,631,631,631,0
|
|
20230629,155200,108772336,631,631,631,631,0
|
|
20230629,155100,108772336,631,631,631,631,0
|
|
20230629,155000,108772336,631,631,631,631,0
|
|
20230629,154900,108772336,631,631,631,631,0
|
|
20230629,154800,108772336,631,631,631,631,0
|
|
20230629,154700,108772336,631,631,631,631,0
|
|
20230629,154600,108772336,631,631,631,631,0
|
|
20230629,154500,108772336,631,631,631,631,0
|
|
20230629,154400,108772336,631,631,631,631,0
|
|
20230629,154300,108772336,631,631,631,631,0
|
|
20230629,154200,108772336,631,631,631,631,0
|
|
20230629,154100,108772336,631,631,631,631,121
|
|
20230629,154000,108772336,631,631,631,631,0
|
|
20230629,153900,108772336,631,631,631,631,0
|
|
20230629,153800,108772336,631,631,631,631,0
|
|
20230629,153700,108772336,631,631,631,631,0
|
|
20230629,153600,108772336,631,631,631,631,0
|
|
20230629,153500,108772336,631,631,631,631,0
|
|
20230629,153400,108772336,631,631,631,631,0
|
|
20230629,153300,108772336,631,631,631,631,0
|
|
20230629,153200,108772336,631,631,631,631,0
|
|
20230629,153100,108772336,631,631,631,631,0
|
|
20230629,153000,108772336,631,631,631,631,121
|
|
20230629,152900,108695985,631,631,631,631,0
|
|
20230629,152800,108695985,631,631,631,631,0
|
|
20230629,152700,108695985,631,631,631,631,0
|
|
20230629,152600,108695985,631,631,631,631,0
|
|
20230629,152500,108695985,631,631,631,631,0
|
|
20230629,152400,108695985,631,631,631,631,0
|
|
20230629,152300,108695985,631,631,631,631,0
|
|
20230629,152200,108695985,631,631,631,631,0
|
|
20230629,152100,108695985,631,631,631,631,0
|
|
20230629,152000,108695985,631,631,631,631,0
|
|
20230629,151900,108695985,631,631,631,631,3
|
|
20230629,151800,108694092,629,629,629,629,0
|
|
20230629,151700,108694092,629,629,629,629,12
|
|
20230629,151600,108686544,631,631,631,629,288
|
|
20230629,151500,108505388,628,628,628,628,0
|
|
20230629,151400,108505388,628,628,628,628,0
|
|
20230629,151300,108505388,628,628,628,628,0
|
|
20230629,151200,108505388,628,628,628,628,0
|
|
20230629,151100,108505388,628,628,628,628,1
|
|
20230629,151000,108504760,631,631,631,631,0
|
|
20230629,150900,108504760,631,631,631,631,0
|
|
20230629,150800,108504760,631,631,631,631,0
|
|
20230629,150700,108504760,631,631,631,631,0
|
|
20230629,150600,108504760,631,631,631,631,0
|
|
20230629,150500,108504760,631,631,631,631,0
|
|
20230629,150400,108504760,631,631,631,631,0
|
|
20230629,150300,108504760,631,631,631,631,3
|
|
20230629,150200,108502867,631,631,631,631,0
|
|
20230629,150100,108502867,631,631,631,631,0
|
|
20230629,150000,108502867,631,631,631,631,0
|
|
20230629,145900,108502867,631,631,631,631,0
|
|
20230629,145800,108502867,631,631,631,631,550
|
|
20230629,145700,108155817,631,631,631,631,450
|
|
20230629,145600,107871867,631,631,631,631,8
|
|
20230629,145500,107866819,631,631,631,631,0
|
|
20230629,145400,107866819,631,631,631,631,5
|
|
20230629,145300,107863664,631,631,631,631,0
|
|
20230629,145200,107863664,631,631,631,631,0
|
|
20230629,145100,107863664,631,631,631,631,0
|
|
20230629,145000,107863664,631,631,631,631,0
|
|
20230629,144900,107863664,631,631,631,631,0
|
|
20230629,144800,107863664,631,631,631,631,0
|
|
20230629,144700,107863664,631,631,631,631,0
|
|
20230629,144600,107863664,631,631,631,631,0
|
|
20230629,144500,107863664,631,630,631,630,7
|
|
20230629,144400,107859251,627,627,627,627,4
|
|
20230629,144300,107856743,631,631,631,631,1
|
|
20230629,144200,107856112,631,631,631,631,0
|
|
20230629,144100,107856112,631,631,631,631,1
|
|
20230629,144000,107855481,626,626,626,626,0
|
|
20230629,143900,107855481,626,626,626,626,0
|
|
20230629,143800,107855481,626,626,626,626,0
|
|
20230629,143700,107855481,626,627,627,626,50
|
|
20230629,143600,107824158,626,626,626,626,0
|
|
20230629,143500,107824158,626,631,631,626,757
|
|
20230629,143400,107349321,631,631,631,631,0
|
|
20230629,143300,107349321,631,631,631,631,77
|
|
20230629,143200,107300734,631,631,631,631,50
|
|
20230629,143100,107269184,632,632,632,632,11
|
|
20230629,143000,107262232,632,632,632,632,12
|
|
20230629,142900,107254648,632,632,632,632,1
|
|
20230629,142800,107254016,632,632,632,632,11
|
|
20230629,142700,107247064,632,632,632,632,0
|
|
20230629,142600,107247064,632,632,632,632,1
|
|
20230629,142500,107246432,633,633,633,633,0
|
|
20230629,142400,107246432,633,633,633,633,561
|
|
20230629,142300,106891319,630,630,630,630,0
|
|
20230629,142200,106891319,630,630,630,630,6383
|
|
20230629,142100,102870029,627,627,627,627,2276
|
|
20230629,142000,101442977,627,627,627,627,1000
|
|
20230629,141900,100815977,627,627,627,627,1
|
|
20230629,141800,100815350,626,626,626,626,0
|
|
20230629,141700,100815350,626,626,626,626,51
|
|
20230629,141600,100783424,626,626,626,626,1000
|
|
20230629,141500,100157424,627,627,627,627,0
|
|
20230629,141400,100157424,627,627,627,627,0
|
|
20230629,141300,100157424,627,627,627,627,1
|
|
20230629,141200,100156797,627,627,627,627,0
|
|
20230629,141100,100156797,627,627,627,627,0
|
|
20230629,141000,100156797,627,627,627,627,0
|
|
20230629,140900,100156797,627,627,627,627,0
|
|
20230629,140800,100156797,627,627,627,627,120
|
|
20230629,140700,100081557,627,627,627,627,17
|
|
20230629,140600,100070898,627,627,627,627,0
|
|
20230629,140500,100070898,627,627,627,627,505
|
|
20230629,140400,99754263,625,625,625,625,0
|
|
20230629,140300,99754263,625,625,625,625,0
|
|
20230629,140200,99754263,625,625,625,625,2
|
|
20230629,140100,99753013,627,627,627,627,1000
|
|
20230629,140000,99126013,627,627,627,627,0
|
|
20230629,135900,99126013,627,627,627,627,1000
|
|
20230629,135800,98499013,627,627,627,627,0
|
|
20230629,135700,98499013,627,627,627,627,10
|
|
20230629,135600,98492743,623,623,623,623,0
|
|
20230629,135500,98492743,623,624,624,623,2200
|
|
20230629,135400,97121890,624,626,626,624,12850
|
|
20230629,135300,89083490,626,626,626,626,0
|
|
20230629,135200,89083490,626,624,626,624,1314
|
|
20230629,135100,88263552,626,626,626,626,100
|
|
20230629,135000,88200952,625,625,625,625,0
|
|
20230629,134900,88200952,625,625,625,625,1000
|
|
20230629,134800,87575952,623,625,625,623,1900
|
|
20230629,134700,86391131,624,625,625,624,19000
|
|
20230629,134600,74532915,625,626,626,625,16805
|
|
20230629,134500,64027389,626,627,627,626,2654
|
|
20230629,134400,62365984,627,627,627,627,1702
|
|
20230629,134300,61298830,627,627,627,627,0
|
|
20230629,134200,61298830,627,627,627,627,3
|
|
20230629,134100,61296949,627,627,627,627,3
|
|
20230629,134000,61295068,628,628,628,628,100
|
|
20230629,133900,61232268,626,626,626,626,0
|
|
20230629,133800,61232268,626,626,626,626,0
|
|
20230629,133700,61232268,626,626,626,626,0
|
|
20230629,133600,61232268,626,626,626,626,57
|
|
20230629,133500,61196586,626,626,626,626,0
|
|
20230629,133400,61196586,626,626,626,626,1000
|
|
20230629,133300,60570586,627,627,627,627,0
|
|
20230629,133200,60570586,627,627,627,627,77
|
|
20230629,133100,60522307,628,628,628,628,0
|
|
20230629,133000,60522307,628,628,628,628,0
|
|
20230629,132900,60522307,628,628,628,628,0
|
|
20230629,132800,60522307,628,628,628,628,0
|
|
20230629,132700,60522307,628,628,628,628,0
|
|
20230629,132600,60522307,628,628,628,628,0
|
|
20230629,132500,60522307,628,628,628,628,0
|
|
20230629,132400,60522307,628,628,628,628,0
|
|
20230629,132300,60522307,628,628,628,628,0
|
|
20230629,132200,60522307,628,628,628,628,1
|
|
20230629,132100,60521679,628,627,628,627,30
|
|
20230629,132000,60502845,628,628,628,628,168
|
|
20230629,131900,60397341,628,628,628,628,0
|
|
20230629,131800,60397341,628,628,628,628,0
|
|
20230629,131700,60397341,628,627,628,627,338
|
|
20230629,131600,60185405,627,627,627,627,20
|
|
20230629,131500,60172865,628,627,628,627,153
|
|
20230629,131400,60076818,627,628,628,627,417
|
|
20230629,131300,59814978,628,628,628,628,619
|
|
20230629,131200,59426246,628,628,628,628,0
|
|
20230629,131100,59426246,628,628,628,628,0
|
|
20230629,131000,59426246,628,628,628,628,3
|
|
20230629,130900,59424362,627,627,627,627,0
|
|
20230629,130800,59424362,627,627,627,627,0
|
|
20230629,130700,59424362,627,627,627,627,27
|
|
20230629,130600,59407433,627,627,627,627,0
|
|
20230629,130500,59407433,627,627,627,627,753
|
|
20230629,130400,58935302,627,627,627,627,0
|
|
20230629,130300,58935302,627,627,627,627,8
|
|
20230629,130200,58930286,627,627,627,627,101
|
|
20230629,130100,58866959,627,627,627,627,1
|
|
20230629,130000,58866332,627,627,627,627,7
|
|
20230629,125900,58861943,628,628,628,628,0
|
|
20230629,125800,58861943,628,628,628,628,0
|
|
20230629,125700,58861943,628,628,628,628,30
|
|
20230629,125600,58843103,628,628,628,628,0
|
|
20230629,125500,58843103,628,628,628,628,198
|
|
20230629,125400,58718759,628,628,628,628,802
|
|
20230629,125300,58215103,627,628,628,627,5783
|
|
20230629,125200,54585855,628,628,628,628,1
|
|
20230629,125100,54585227,628,628,628,628,18
|
|
20230629,125000,54573923,628,629,629,628,518
|
|
20230629,124900,54248119,628,628,628,628,0
|
|
20230629,124800,54248119,628,628,628,628,0
|
|
20230629,124700,54248119,628,628,628,628,1
|
|
20230629,124600,54247491,631,631,631,631,0
|
|
20230629,124500,54247491,631,629,631,629,29
|
|
20230629,124400,54229235,630,630,630,630,501
|
|
20230629,124300,53913605,629,629,629,629,100
|
|
20230629,124200,53850705,629,629,629,629,100
|
|
20230629,124100,53787805,630,630,630,630,1
|
|
20230629,124000,53787175,629,629,629,629,388
|
|
20230629,123900,53543123,628,628,628,628,0
|
|
20230629,123800,53543123,628,628,628,628,0
|
|
20230629,123700,53543123,628,628,628,628,0
|
|
20230629,123600,53543123,628,628,628,628,0
|
|
20230629,123500,53543123,628,628,628,628,0
|
|
20230629,123400,53543123,628,628,628,628,0
|
|
20230629,123300,53543123,628,628,628,628,0
|
|
20230629,123200,53543123,628,628,628,628,0
|
|
20230629,123100,53543123,628,628,628,628,656
|
|
20230629,123000,53131155,628,628,628,628,4
|
|
20230629,122900,53128643,628,629,629,628,8
|
|
20230629,122800,53123614,628,628,628,628,99
|
|
20230629,122700,53061442,627,627,627,627,0
|
|
20230629,122600,53061442,627,627,627,627,0
|
|
20230629,122500,53061442,627,627,627,627,0
|
|
20230629,122400,53061442,627,627,627,627,0
|
|
20230629,122300,53061442,627,627,627,627,0
|
|
20230629,122200,53061442,627,628,628,627,4746
|
|
20230629,122100,50083331,630,630,630,630,0
|
|
20230629,122000,50083331,630,630,630,630,0
|
|
20230629,121900,50083331,630,630,630,630,8
|
|
20230629,121800,50078291,630,630,630,630,1
|
|
20230629,121700,50077661,629,629,629,629,5
|
|
20230629,121600,50074516,629,629,629,629,50
|
|
20230629,121500,50043066,627,627,627,627,0
|
|
20230629,121400,50043066,627,627,627,627,0
|
|
20230629,121300,50043066,627,627,627,627,0
|
|
20230629,121200,50043066,627,628,628,627,630
|
|
20230629,121100,49647711,629,629,629,629,300
|
|
20230629,121000,49459011,628,629,629,628,1205
|
|
20230629,120900,48701890,629,629,629,629,0
|
|
20230629,120800,48701890,629,629,629,629,40
|
|
20230629,120700,48676730,630,630,630,630,10
|
|
20230629,120600,48670430,630,630,630,630,0
|
|
20230629,120500,48670430,630,630,630,630,1
|
|
20230629,120400,48669800,629,629,629,629,0
|
|
20230629,120300,48669800,629,629,629,629,0
|
|
20230629,120200,48669800,629,629,629,629,0
|
|
20230629,120100,48669800,629,629,629,629,0
|
|
20230629,120000,48669800,629,629,629,629,0
|
|
20230629,115900,48669800,629,629,629,629,0
|
|
20230629,115800,48669800,629,629,629,629,362
|
|
20230629,115700,48442102,630,630,630,630,0
|
|
20230629,115600,48442102,630,630,630,630,4
|
|
20230629,115500,48439582,631,631,631,631,0
|
|
20230629,115400,48439582,631,631,631,631,0
|
|
20230629,115300,48439582,631,631,631,631,0
|
|
20230629,115200,48439582,631,631,631,631,0
|
|
20230629,115100,48439582,631,631,631,631,1
|
|
20230629,115000,48438951,630,630,630,630,0
|
|
20230629,114900,48438951,630,630,630,630,0
|
|
20230629,114800,48438951,630,630,630,630,0
|
|
20230629,114700,48438951,630,630,630,630,158
|
|
20230629,114600,48339411,630,630,630,630,0
|
|
20230629,114500,48339411,630,630,630,630,1
|
|
20230629,114400,48338781,629,629,629,629,0
|
|
20230629,114300,48338781,629,629,629,629,0
|
|
20230629,114200,48338781,629,629,629,629,0
|
|
20230629,114100,48338781,629,629,629,629,0
|
|
20230629,114000,48338781,629,629,629,629,0
|
|
20230629,113900,48338781,629,629,629,629,0
|
|
20230629,113800,48338781,629,629,629,629,0
|
|
20230629,113700,48338781,629,629,629,629,0
|
|
20230629,113600,48338781,629,629,629,629,1
|
|
20230629,113500,48338152,629,629,629,629,20
|
|
20230629,113400,48325572,629,629,629,629,25
|
|
20230629,113300,48309847,629,629,629,629,536
|
|
20230629,113200,47972703,628,629,629,628,169
|
|
20230629,113100,47866408,630,630,630,630,10
|
|
20230629,113000,47860108,629,629,629,629,0
|
|
20230629,112900,47860108,629,629,629,629,0
|
|
20230629,112800,47860108,629,629,629,629,0
|
|
20230629,112700,47860108,629,629,629,629,32
|
|
20230629,112600,47839980,628,628,628,628,0
|
|
20230629,112500,47839980,628,628,628,628,0
|
|
20230629,112400,47839980,628,628,628,628,210
|
|
20230629,112300,47708100,627,627,627,627,0
|
|
20230629,112200,47708100,627,627,627,627,0
|
|
20230629,112100,47708100,627,627,627,627,700
|
|
20230629,112000,47269200,627,628,628,627,493
|
|
20230629,111900,46959994,628,629,629,628,153
|
|
20230629,111800,46863762,629,629,629,629,0
|
|
20230629,111700,46863762,629,629,629,629,0
|
|
20230629,111600,46863762,629,629,629,629,2
|
|
20230629,111500,46862504,629,629,629,629,0
|
|
20230629,111400,46862504,629,627,629,627,1808
|
|
20230629,111300,45728886,629,628,629,628,501
|
|
20230629,111200,45414257,628,628,628,628,0
|
|
20230629,111100,45414257,628,629,629,628,7300
|
|
20230629,111000,40829664,629,629,629,629,7
|
|
20230629,110900,40825261,629,629,629,629,1121
|
|
20230629,110800,40120152,630,630,630,630,0
|
|
20230629,110700,40120152,630,630,630,630,842
|
|
20230629,110600,39589692,630,632,632,630,6759
|
|
20230629,110500,35327967,631,631,631,631,0
|
|
20230629,110400,35327967,631,631,631,631,0
|
|
20230629,110300,35327967,631,631,631,631,2
|
|
20230629,110200,35326705,633,633,633,633,0
|
|
20230629,110100,35326705,633,633,633,633,69
|
|
20230629,110000,35283028,632,632,632,632,5
|
|
20230629,105900,35279868,632,632,632,632,0
|
|
20230629,105800,35279868,632,632,632,632,0
|
|
20230629,105700,35279868,632,632,632,632,3
|
|
20230629,105600,35277972,631,631,631,631,0
|
|
20230629,105500,35277972,631,631,631,631,0
|
|
20230629,105400,35277972,631,632,632,631,3000
|
|
20230629,105300,33384971,632,632,632,632,616
|
|
20230629,105200,32995659,632,632,632,632,39
|
|
20230629,105100,32971011,632,632,632,632,1055
|
|
20230629,105000,32304251,632,632,632,632,19
|
|
20230629,104900,32292243,632,632,632,632,474
|
|
20230629,104800,31992675,632,632,632,632,1
|
|
20230629,104700,31992043,633,633,633,633,33
|
|
20230629,104600,31971154,633,632,633,632,355
|
|
20230629,104500,31746751,631,631,631,631,24
|
|
20230629,104400,31731607,632,632,632,632,0
|
|
20230629,104300,31731607,632,632,632,632,668
|
|
20230629,104200,31309431,633,632,633,632,30
|
|
20230629,104100,31290470,633,633,633,633,4
|
|
20230629,104000,31287938,633,633,633,633,790
|
|
20230629,103900,30787868,634,633,634,633,23
|
|
20230629,103800,30773297,633,632,633,632,287
|
|
20230629,103700,30591714,632,632,632,632,35
|
|
20230629,103600,30569594,632,632,632,632,1000
|
|
20230629,103500,29937594,633,633,633,633,8
|
|
20230629,103400,29932530,635,635,635,635,0
|
|
20230629,103300,29932530,635,635,635,635,0
|
|
20230629,103200,29932530,635,635,635,635,0
|
|
20230629,103100,29932530,635,635,635,635,1
|
|
20230629,103000,29931895,632,632,632,632,800
|
|
20230629,102900,29426295,633,634,634,633,9720
|
|
20230629,102800,23266398,634,635,635,634,777
|
|
20230629,102700,22773030,635,635,635,635,0
|
|
20230629,102600,22773030,635,635,635,635,0
|
|
20230629,102500,22773030,635,635,635,635,0
|
|
20230629,102400,22773030,635,635,635,635,0
|
|
20230629,102300,22773030,635,635,635,635,0
|
|
20230629,102200,22773030,635,635,635,635,0
|
|
20230629,102100,22773030,635,635,635,635,350
|
|
20230629,102000,22550780,634,634,634,634,0
|
|
20230629,101900,22550780,634,634,634,634,0
|
|
20230629,101800,22550780,634,634,634,634,0
|
|
20230629,101700,22550780,634,634,634,634,0
|
|
20230629,101600,22550780,634,634,634,634,0
|
|
20230629,101500,22550780,634,634,634,634,1
|
|
20230629,101400,22550146,635,635,635,635,0
|
|
20230629,101300,22550146,635,635,635,635,0
|
|
20230629,101200,22550146,635,635,635,635,0
|
|
20230629,101100,22550146,635,635,635,635,0
|
|
20230629,101000,22550146,635,635,635,635,2
|
|
20230629,100900,22548876,635,635,635,635,0
|
|
20230629,100800,22548876,635,636,636,635,1077
|
|
20230629,100700,21864904,636,634,636,634,1100
|
|
20230629,100600,21165328,635,636,636,635,6
|
|
20230629,100500,21161517,633,633,633,633,0
|
|
20230629,100400,21161517,633,633,633,633,0
|
|
20230629,100300,21161517,633,635,635,633,290
|
|
20230629,100200,20977747,637,637,637,636,300
|
|
20230629,100100,20786654,637,637,637,637,1
|
|
20230629,100000,20786017,633,633,633,633,0
|
|
20230629,095900,20786017,633,633,633,633,0
|
|
20230629,095800,20786017,633,633,633,633,0
|
|
20230629,095700,20786017,633,633,633,633,200
|
|
20230629,095600,20659417,633,633,633,633,100
|
|
20230629,095500,20596117,633,633,633,633,3430
|
|
20230629,095400,18424927,632,632,632,632,909
|
|
20230629,095300,17850439,632,632,632,632,0
|
|
20230629,095200,17850439,632,632,632,632,4261
|
|
20230629,095100,15157487,632,632,632,632,25
|
|
20230629,095000,15141687,632,632,632,632,0
|
|
20230629,094900,15141687,632,634,634,632,1842
|
|
20230629,094800,13975735,633,633,633,633,0
|
|
20230629,094700,13975735,633,633,633,633,0
|
|
20230629,094600,13975735,633,634,634,633,4500
|
|
20230629,094500,11126243,635,635,635,635,0
|
|
20230629,094400,11126243,635,635,635,635,0
|
|
20230629,094300,11126243,635,635,635,635,8
|
|
20230629,094200,11121163,634,634,634,634,0
|
|
20230629,094100,11121163,634,634,634,634,122
|
|
20230629,094000,11043815,635,636,636,635,59
|
|
20230629,093900,11006347,635,635,635,635,0
|
|
20230629,093800,11006347,635,635,635,635,2
|
|
20230629,093700,11005077,635,636,637,635,7
|
|
20230629,093600,11000621,637,637,637,637,0
|
|
20230629,093500,11000621,637,636,637,636,3
|
|
20230629,093400,10998711,636,636,637,636,51
|
|
20230629,093300,10966240,636,636,636,636,0
|
|
20230629,093200,10966240,636,636,636,636,26
|
|
20230629,093100,10949704,636,636,636,634,116
|
|
20230629,093000,10876130,636,636,636,636,0
|
|
20230629,092900,10876130,636,636,636,636,0
|
|
20230629,092800,10876130,636,636,636,636,152
|
|
20230629,092700,10779458,636,634,636,634,107
|
|
20230629,092600,10711606,636,636,636,636,0
|
|
20230629,092500,10711606,636,636,636,636,0
|
|
20230629,092400,10711606,636,636,636,636,0
|
|
20230629,092300,10711606,636,636,636,636,51
|
|
20230629,092200,10679170,636,636,636,636,10
|
|
20230629,092100,10672810,636,636,636,636,0
|
|
20230629,092000,10672810,636,636,636,636,250
|
|
20230629,091900,10513810,636,636,636,636,10000
|
|
20230629,091800,4153810,637,637,637,637,7
|
|
20230629,091700,4149351,638,638,638,638,65
|
|
20230629,091600,4107881,638,638,638,638,0
|
|
20230629,091500,4107881,638,638,638,638,80
|
|
20230629,091400,4056841,639,639,639,639,0
|
|
20230629,091300,4056841,639,637,639,637,1000
|
|
20230629,091200,3417899,639,638,639,638,250
|
|
20230629,091100,3258161,639,634,639,634,876
|
|
20230629,091000,2700993,634,634,634,634,1
|
|
20230629,090900,2700359,634,634,634,634,0
|
|
20230629,090800,2700359,634,634,634,634,18
|
|
20230629,090700,2688947,632,632,632,632,707
|
|
20230629,090600,2242123,632,633,633,632,500
|
|
20230629,090500,1926102,635,635,635,635,1
|
|
20230629,090400,1925467,638,637,638,637,1000
|
|
20230629,090300,1287507,638,638,638,638,0
|
|
20230629,090200,1287507,638,638,638,638,0
|
|
20230629,090100,1287507,638,639,639,638,1406
|
|
20230629,090000,390429,639,639,639,639,611
|