583 lines
25 KiB
CSV
583 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184000,130700468,628,628,628,628,300
|
|
20230703,183900,130700468,628,628,628,628,0
|
|
20230703,183800,130700468,628,628,628,628,0
|
|
20230703,183700,130700468,628,628,628,628,0
|
|
20230703,183600,130700468,628,628,628,628,0
|
|
20230703,183500,130700468,628,628,628,628,0
|
|
20230703,183400,130700468,628,628,628,628,0
|
|
20230703,183300,130700468,628,628,628,628,0
|
|
20230703,183200,130700468,628,628,628,628,0
|
|
20230703,183100,130700468,628,628,628,628,0
|
|
20230703,183000,130700468,628,628,628,628,0
|
|
20230703,182900,130700468,628,628,628,628,0
|
|
20230703,182800,130700468,628,628,628,628,0
|
|
20230703,182700,130700468,628,628,628,628,0
|
|
20230703,182600,130700468,628,628,628,628,0
|
|
20230703,182500,130700468,628,628,628,628,0
|
|
20230703,182400,130700468,628,628,628,628,0
|
|
20230703,182300,130700468,628,628,628,628,0
|
|
20230703,182200,130700468,628,628,628,628,0
|
|
20230703,182100,130700468,628,628,628,628,0
|
|
20230703,182000,130700468,628,628,628,628,0
|
|
20230703,181900,130700468,628,628,628,628,0
|
|
20230703,181800,130700468,628,628,628,628,0
|
|
20230703,181700,130700468,628,628,628,628,0
|
|
20230703,181600,130700468,628,628,628,628,0
|
|
20230703,181500,130700468,628,628,628,628,0
|
|
20230703,181400,130700468,628,628,628,628,0
|
|
20230703,181300,130700468,628,628,628,628,0
|
|
20230703,181200,130700468,628,628,628,628,0
|
|
20230703,181100,130700468,628,628,628,628,0
|
|
20230703,181000,130700468,628,628,628,628,300
|
|
20230703,180900,130700468,628,628,628,628,0
|
|
20230703,180800,130700468,628,628,628,628,0
|
|
20230703,180700,130700468,628,628,628,628,0
|
|
20230703,180600,130700468,628,628,628,628,0
|
|
20230703,180500,130700468,628,628,628,628,0
|
|
20230703,180400,130700468,628,628,628,628,0
|
|
20230703,180300,130700468,628,628,628,628,0
|
|
20230703,180200,130700468,628,628,628,628,0
|
|
20230703,180100,130700468,628,628,628,628,0
|
|
20230703,180000,130700468,628,628,628,628,0
|
|
20230703,175900,130700468,628,628,628,628,0
|
|
20230703,175800,130700468,628,628,628,628,0
|
|
20230703,175700,130700468,628,628,628,628,0
|
|
20230703,175600,130700468,628,628,628,628,0
|
|
20230703,175500,130700468,628,628,628,628,0
|
|
20230703,175400,130700468,628,628,628,628,0
|
|
20230703,175300,130700468,628,628,628,628,0
|
|
20230703,175200,130700468,628,628,628,628,0
|
|
20230703,175100,130700468,628,628,628,628,0
|
|
20230703,175000,130700468,628,628,628,628,0
|
|
20230703,174900,130700468,628,628,628,628,0
|
|
20230703,174800,130700468,628,628,628,628,0
|
|
20230703,174700,130700468,628,628,628,628,0
|
|
20230703,174600,130700468,628,628,628,628,0
|
|
20230703,174500,130700468,628,628,628,628,0
|
|
20230703,174400,130700468,628,628,628,628,0
|
|
20230703,174300,130700468,628,628,628,628,0
|
|
20230703,174200,130700468,628,628,628,628,0
|
|
20230703,174100,130700468,628,628,628,628,0
|
|
20230703,174000,130700468,628,628,628,628,300
|
|
20230703,173900,130700468,628,628,628,628,0
|
|
20230703,173800,130700468,628,628,628,628,0
|
|
20230703,173700,130700468,628,628,628,628,0
|
|
20230703,173600,130700468,628,628,628,628,0
|
|
20230703,173500,130700468,628,628,628,628,0
|
|
20230703,173400,130700468,628,628,628,628,0
|
|
20230703,173300,130700468,628,628,628,628,0
|
|
20230703,173200,130700468,628,628,628,628,0
|
|
20230703,173100,130700468,628,628,628,628,0
|
|
20230703,173000,130700468,628,628,628,628,0
|
|
20230703,172900,130700468,628,628,628,628,0
|
|
20230703,172800,130700468,628,628,628,628,0
|
|
20230703,172700,130700468,628,628,628,628,0
|
|
20230703,172600,130700468,628,628,628,628,0
|
|
20230703,172500,130700468,628,628,628,628,0
|
|
20230703,172400,130700468,628,628,628,628,0
|
|
20230703,172300,130700468,628,628,628,628,0
|
|
20230703,172200,130700468,628,628,628,628,0
|
|
20230703,172100,130700468,628,628,628,628,0
|
|
20230703,172000,130700468,628,628,628,628,0
|
|
20230703,171900,130700468,628,628,628,628,0
|
|
20230703,171800,130700468,628,628,628,628,0
|
|
20230703,171700,130700468,628,628,628,628,0
|
|
20230703,171600,130700468,628,628,628,628,0
|
|
20230703,171500,130700468,628,628,628,628,0
|
|
20230703,171400,130700468,628,628,628,628,0
|
|
20230703,171300,130700468,628,628,628,628,0
|
|
20230703,171200,130700468,628,628,628,628,0
|
|
20230703,171100,130700468,628,628,628,628,0
|
|
20230703,171000,130700468,628,628,628,628,300
|
|
20230703,170900,130700468,628,628,628,628,0
|
|
20230703,170800,130700468,628,628,628,628,0
|
|
20230703,170700,130700468,628,628,628,628,0
|
|
20230703,170600,130700468,628,628,628,628,0
|
|
20230703,170500,130700468,628,628,628,628,0
|
|
20230703,170400,130700468,628,628,628,628,0
|
|
20230703,170300,130700468,628,628,628,628,0
|
|
20230703,170200,130700468,628,628,628,628,0
|
|
20230703,170100,130700468,628,628,628,628,0
|
|
20230703,170000,130700468,628,628,628,628,0
|
|
20230703,165900,130700468,628,628,628,628,0
|
|
20230703,165800,130700468,628,628,628,628,0
|
|
20230703,165700,130700468,628,628,628,628,0
|
|
20230703,165600,130700468,628,628,628,628,0
|
|
20230703,165500,130700468,628,628,628,628,0
|
|
20230703,165400,130700468,628,628,628,628,0
|
|
20230703,165300,130700468,628,628,628,628,0
|
|
20230703,165200,130700468,628,628,628,628,0
|
|
20230703,165100,130700468,628,628,628,628,0
|
|
20230703,165000,130700468,628,628,628,628,0
|
|
20230703,164900,130700468,628,628,628,628,0
|
|
20230703,164800,130700468,628,628,628,628,0
|
|
20230703,164700,130700468,628,628,628,628,0
|
|
20230703,164600,130700468,628,628,628,628,0
|
|
20230703,164500,130700468,628,628,628,628,0
|
|
20230703,164400,130700468,628,628,628,628,0
|
|
20230703,164300,130700468,628,628,628,628,0
|
|
20230703,164200,130700468,628,628,628,628,0
|
|
20230703,164100,130700468,628,628,628,628,0
|
|
20230703,164000,130700468,628,628,628,628,300
|
|
20230703,163900,130700468,628,628,628,628,0
|
|
20230703,163800,130700468,628,628,628,628,0
|
|
20230703,163700,130700468,628,628,628,628,0
|
|
20230703,163600,130700468,628,628,628,628,0
|
|
20230703,163500,130700468,628,628,628,628,0
|
|
20230703,163400,130700468,628,628,628,628,0
|
|
20230703,163300,130700468,628,628,628,628,0
|
|
20230703,163200,130700468,628,628,628,628,0
|
|
20230703,163100,130700468,628,628,628,628,0
|
|
20230703,163000,130700468,628,628,628,628,0
|
|
20230703,162900,130700468,628,628,628,628,0
|
|
20230703,162800,130700468,628,628,628,628,0
|
|
20230703,162700,130700468,628,628,628,628,0
|
|
20230703,162600,130700468,628,628,628,628,0
|
|
20230703,162500,130700468,628,628,628,628,0
|
|
20230703,162400,130700468,628,628,628,628,0
|
|
20230703,162300,130700468,628,628,628,628,0
|
|
20230703,162200,130700468,628,628,628,628,0
|
|
20230703,162100,130700468,628,628,628,628,0
|
|
20230703,162000,130700468,628,628,628,628,0
|
|
20230703,161900,130700468,628,628,628,628,0
|
|
20230703,161800,130700468,628,628,628,628,0
|
|
20230703,161700,130700468,628,628,628,628,0
|
|
20230703,161600,130700468,628,628,628,628,0
|
|
20230703,161500,130700468,628,628,628,628,0
|
|
20230703,161400,130700468,628,628,628,628,0
|
|
20230703,161300,130700468,628,628,628,628,0
|
|
20230703,161200,130700468,628,628,628,628,0
|
|
20230703,161100,130700468,628,628,628,628,0
|
|
20230703,161000,130700468,628,628,628,628,300
|
|
20230703,160900,130700468,628,628,628,628,0
|
|
20230703,160800,130700468,628,628,628,628,0
|
|
20230703,160700,130700468,628,628,628,628,0
|
|
20230703,160600,130700468,628,628,628,628,0
|
|
20230703,160500,130700468,628,628,628,628,0
|
|
20230703,160400,130700468,628,628,628,628,0
|
|
20230703,160300,130700468,628,628,628,628,0
|
|
20230703,160200,130700468,628,628,628,628,0
|
|
20230703,160100,130700468,628,628,628,628,0
|
|
20230703,160000,130700468,628,628,628,628,0
|
|
20230703,155900,130700468,628,628,628,628,0
|
|
20230703,155800,130700468,628,628,628,628,0
|
|
20230703,155700,130700468,628,628,628,628,0
|
|
20230703,155600,130700468,628,628,628,628,0
|
|
20230703,155500,130700468,628,628,628,628,0
|
|
20230703,155400,130700468,628,628,628,628,0
|
|
20230703,155300,130700468,628,628,628,628,0
|
|
20230703,155200,130700468,628,628,628,628,0
|
|
20230703,155100,130700468,628,628,628,628,0
|
|
20230703,155000,130700468,628,628,628,628,0
|
|
20230703,154900,130700468,628,628,628,628,0
|
|
20230703,154800,130700468,628,628,628,628,0
|
|
20230703,154700,130700468,628,628,628,628,0
|
|
20230703,154600,130700468,628,628,628,628,0
|
|
20230703,154500,130700468,628,628,628,628,0
|
|
20230703,154400,130700468,628,628,628,628,0
|
|
20230703,154300,130700468,628,628,628,628,0
|
|
20230703,154200,130700468,628,628,628,628,0
|
|
20230703,154100,130700468,628,628,628,628,0
|
|
20230703,154000,130700468,628,628,628,628,300
|
|
20230703,153900,130700468,628,628,628,628,0
|
|
20230703,153800,130700468,628,628,628,628,0
|
|
20230703,153700,130700468,628,628,628,628,0
|
|
20230703,153600,130700468,628,628,628,628,0
|
|
20230703,153500,130700468,628,628,628,628,0
|
|
20230703,153400,130700468,628,628,628,628,0
|
|
20230703,153300,130700468,628,628,628,628,0
|
|
20230703,153200,130700468,628,628,628,628,0
|
|
20230703,153100,130700468,628,628,628,628,0
|
|
20230703,153000,130700468,628,628,628,628,300
|
|
20230703,152900,130512068,628,628,628,628,0
|
|
20230703,152800,130512068,628,628,628,628,0
|
|
20230703,152700,130512068,628,628,628,628,0
|
|
20230703,152600,130512068,628,628,628,628,0
|
|
20230703,152500,130512068,628,628,628,628,0
|
|
20230703,152400,130512068,628,628,628,628,0
|
|
20230703,152300,130512068,628,628,628,628,0
|
|
20230703,152200,130512068,628,628,628,628,0
|
|
20230703,152100,130512068,628,628,628,628,0
|
|
20230703,152000,130512068,628,628,628,628,0
|
|
20230703,151900,130512068,628,627,628,627,36
|
|
20230703,151800,130489495,628,627,628,627,36
|
|
20230703,151700,130466922,628,628,628,628,1
|
|
20230703,151600,130466294,627,628,628,627,2928
|
|
20230703,151500,128627710,628,627,628,627,51654
|
|
20230703,151400,96190091,628,628,628,628,395
|
|
20230703,151300,95942031,628,628,628,628,10
|
|
20230703,151200,95935751,628,628,628,628,0
|
|
20230703,151100,95935751,628,628,628,628,0
|
|
20230703,151000,95935751,628,628,628,628,0
|
|
20230703,150900,95935751,628,628,628,628,34
|
|
20230703,150800,95914399,628,628,628,628,0
|
|
20230703,150700,95914399,628,628,628,628,0
|
|
20230703,150600,95914399,628,628,628,628,22
|
|
20230703,150500,95900583,628,628,628,628,0
|
|
20230703,150400,95900583,628,628,628,628,32
|
|
20230703,150300,95880487,628,628,628,628,3
|
|
20230703,150200,95878603,628,628,628,628,1
|
|
20230703,150100,95877975,626,626,626,626,2581
|
|
20230703,150000,94262269,628,628,628,628,0
|
|
20230703,145900,94262269,628,628,628,628,2
|
|
20230703,145800,94261013,628,628,628,628,1
|
|
20230703,145700,94260385,627,627,628,627,161
|
|
20230703,145600,94159437,627,627,627,627,2
|
|
20230703,145500,94158183,628,628,628,628,1
|
|
20230703,145400,94157555,626,626,626,626,0
|
|
20230703,145300,94157555,626,626,626,626,0
|
|
20230703,145200,94157555,626,628,628,626,1320
|
|
20230703,145100,93331016,628,628,628,628,0
|
|
20230703,145000,93331016,628,628,628,628,0
|
|
20230703,144900,93331016,628,628,628,628,1
|
|
20230703,144800,93330388,627,627,627,627,0
|
|
20230703,144700,93330388,627,628,628,627,1101
|
|
20230703,144600,92639961,628,628,628,628,1
|
|
20230703,144500,92639333,627,627,627,627,1
|
|
20230703,144400,92638706,628,628,628,628,0
|
|
20230703,144300,92638706,628,628,628,628,0
|
|
20230703,144200,92638706,628,627,628,627,251
|
|
20230703,144100,92481328,627,627,627,627,0
|
|
20230703,144000,92481328,627,627,627,627,472
|
|
20230703,143900,92185384,628,628,628,628,0
|
|
20230703,143800,92185384,628,628,628,628,1
|
|
20230703,143700,92184756,628,628,628,628,0
|
|
20230703,143600,92184756,628,628,628,628,0
|
|
20230703,143500,92184756,628,628,628,628,0
|
|
20230703,143400,92184756,628,628,628,628,0
|
|
20230703,143300,92184756,628,628,628,628,0
|
|
20230703,143200,92184756,628,628,628,628,0
|
|
20230703,143100,92184756,628,628,628,628,0
|
|
20230703,143000,92184756,628,628,628,628,0
|
|
20230703,142900,92184756,628,628,628,628,0
|
|
20230703,142800,92184756,628,628,628,628,0
|
|
20230703,142700,92184756,628,628,628,628,0
|
|
20230703,142600,92184756,628,628,628,628,0
|
|
20230703,142500,92184756,628,628,628,628,0
|
|
20230703,142400,92184756,628,628,628,628,0
|
|
20230703,142300,92184756,628,628,628,628,7588
|
|
20230703,142200,87419492,629,629,629,629,0
|
|
20230703,142100,87419492,629,629,629,629,0
|
|
20230703,142000,87419492,629,629,629,629,0
|
|
20230703,141900,87419492,629,629,629,629,0
|
|
20230703,141800,87419492,629,629,629,629,0
|
|
20230703,141700,87419492,629,629,629,629,0
|
|
20230703,141600,87419492,629,629,629,629,0
|
|
20230703,141500,87419492,629,629,629,629,1
|
|
20230703,141400,87418863,629,628,629,628,4366
|
|
20230703,141300,84677014,628,628,628,628,1
|
|
20230703,141200,84676386,626,626,626,626,0
|
|
20230703,141100,84676386,626,626,626,626,0
|
|
20230703,141000,84676386,626,628,628,626,101
|
|
20230703,140900,84613158,628,627,628,627,9
|
|
20230703,140800,84607514,627,627,627,627,10
|
|
20230703,140700,84601244,628,628,628,628,1
|
|
20230703,140600,84600616,628,628,628,628,1
|
|
20230703,140500,84599988,627,627,627,627,2464
|
|
20230703,140400,83055060,628,628,628,628,0
|
|
20230703,140300,83055060,628,628,628,628,4
|
|
20230703,140200,83052548,627,628,628,627,248
|
|
20230703,140100,82897035,628,628,628,628,0
|
|
20230703,140000,82897035,628,628,628,627,104
|
|
20230703,135900,82831823,628,628,628,628,0
|
|
20230703,135800,82831823,628,628,628,628,0
|
|
20230703,135700,82831823,628,628,628,628,0
|
|
20230703,135600,82831823,628,628,628,628,2
|
|
20230703,135500,82830567,628,628,628,628,0
|
|
20230703,135400,82830567,628,628,628,628,100
|
|
20230703,135300,82767767,628,628,628,628,0
|
|
20230703,135200,82767767,628,628,628,628,10
|
|
20230703,135100,82761487,628,628,628,628,4
|
|
20230703,135000,82758975,628,628,628,628,0
|
|
20230703,134900,82758975,628,628,628,628,4
|
|
20230703,134800,82756463,628,628,628,628,0
|
|
20230703,134700,82756463,628,628,628,628,1
|
|
20230703,134600,82755835,627,627,627,627,2
|
|
20230703,134500,82754581,627,627,627,627,10
|
|
20230703,134400,82748311,627,628,628,627,34
|
|
20230703,134300,82726992,628,628,628,628,1
|
|
20230703,134200,82726364,627,628,628,627,21
|
|
20230703,134100,82713196,627,628,628,627,796
|
|
20230703,134000,82214004,628,628,628,628,51
|
|
20230703,133900,82181976,628,628,628,628,0
|
|
20230703,133800,82181976,628,628,628,628,0
|
|
20230703,133700,82181976,628,628,628,628,0
|
|
20230703,133600,82181976,628,628,628,628,0
|
|
20230703,133500,82181976,628,628,628,628,300
|
|
20230703,133400,81993576,628,627,628,627,1283
|
|
20230703,133300,81189133,628,628,628,628,0
|
|
20230703,133200,81189133,628,628,628,628,0
|
|
20230703,133100,81189133,628,628,628,628,0
|
|
20230703,133000,81189133,628,628,628,628,30
|
|
20230703,132900,81170293,628,628,628,628,48
|
|
20230703,132800,81140149,628,628,628,627,329
|
|
20230703,132700,80933855,628,628,628,628,0
|
|
20230703,132600,80933855,628,628,628,628,0
|
|
20230703,132500,80933855,628,628,628,628,100
|
|
20230703,132400,80871055,628,628,628,628,0
|
|
20230703,132300,80871055,628,628,628,628,0
|
|
20230703,132200,80871055,628,628,628,628,0
|
|
20230703,132100,80871055,628,628,628,628,0
|
|
20230703,132000,80871055,628,628,628,628,0
|
|
20230703,131900,80871055,628,628,628,628,2
|
|
20230703,131800,80869799,627,627,627,627,0
|
|
20230703,131700,80869799,627,627,627,627,0
|
|
20230703,131600,80869799,627,627,628,627,451
|
|
20230703,131500,80587021,627,627,627,627,446
|
|
20230703,131400,80307379,626,626,626,626,1
|
|
20230703,131300,80306753,627,627,627,627,1
|
|
20230703,131200,80306126,625,625,625,625,0
|
|
20230703,131100,80306126,625,625,625,625,0
|
|
20230703,131000,80306126,625,625,625,625,1
|
|
20230703,130900,80305501,627,627,627,627,0
|
|
20230703,130800,80305501,627,627,627,627,0
|
|
20230703,130700,80305501,627,627,627,627,0
|
|
20230703,130600,80305501,627,627,627,627,0
|
|
20230703,130500,80305501,627,627,627,627,0
|
|
20230703,130400,80305501,627,627,627,627,0
|
|
20230703,130300,80305501,627,627,627,627,0
|
|
20230703,130200,80305501,627,627,627,627,100
|
|
20230703,130100,80242801,627,627,627,627,86
|
|
20230703,130000,80188879,627,627,627,627,0
|
|
20230703,125900,80188879,627,627,627,627,0
|
|
20230703,125800,80188879,627,627,627,627,0
|
|
20230703,125700,80188879,627,627,627,627,0
|
|
20230703,125600,80188879,627,627,627,627,105
|
|
20230703,125500,80123044,627,627,627,627,138
|
|
20230703,125400,80036518,627,627,627,627,0
|
|
20230703,125300,80036518,627,627,627,627,0
|
|
20230703,125200,80036518,627,627,627,627,0
|
|
20230703,125100,80036518,627,627,627,627,0
|
|
20230703,125000,80036518,627,627,627,627,0
|
|
20230703,124900,80036518,627,627,627,627,9
|
|
20230703,124800,80030875,627,627,627,627,0
|
|
20230703,124700,80030875,627,627,627,627,13
|
|
20230703,124600,80022724,625,625,625,625,0
|
|
20230703,124500,80022724,625,625,625,625,0
|
|
20230703,124400,80022724,625,625,625,625,0
|
|
20230703,124300,80022724,625,625,625,625,0
|
|
20230703,124200,80022724,625,625,625,625,1
|
|
20230703,124100,80022099,625,625,625,625,28
|
|
20230703,124000,80004599,626,626,626,626,0
|
|
20230703,123900,80004599,626,626,626,626,0
|
|
20230703,123800,80004599,626,626,626,626,0
|
|
20230703,123700,80004599,626,626,626,626,0
|
|
20230703,123600,80004599,626,626,626,626,310
|
|
20230703,123500,79810539,626,626,626,626,0
|
|
20230703,123400,79810539,626,626,626,626,0
|
|
20230703,123300,79810539,626,626,626,626,10
|
|
20230703,123200,79804279,626,626,626,626,0
|
|
20230703,123100,79804279,626,626,626,626,3
|
|
20230703,123000,79802401,626,626,626,626,0
|
|
20230703,122900,79802401,626,626,626,626,2128
|
|
20230703,122800,78470273,627,627,627,627,200
|
|
20230703,122700,78344873,628,628,628,628,0
|
|
20230703,122600,78344873,628,628,628,628,0
|
|
20230703,122500,78344873,628,628,628,628,1
|
|
20230703,122400,78344245,627,627,627,627,5
|
|
20230703,122300,78341110,628,628,628,628,0
|
|
20230703,122200,78341110,628,628,628,628,0
|
|
20230703,122100,78341110,628,625,628,625,3
|
|
20230703,122000,78339232,625,626,626,625,1000
|
|
20230703,121900,77713911,627,627,627,627,150
|
|
20230703,121800,77619861,628,628,628,628,0
|
|
20230703,121700,77619861,628,628,628,628,400
|
|
20230703,121600,77368661,628,628,628,628,1
|
|
20230703,121500,77368033,627,626,627,626,58
|
|
20230703,121400,77331696,627,627,627,627,2296
|
|
20230703,121300,75892104,628,628,628,628,10
|
|
20230703,121200,75885824,628,628,628,627,108
|
|
20230703,121100,75818007,628,628,628,628,0
|
|
20230703,121000,75818007,628,628,628,628,0
|
|
20230703,120900,75818007,628,628,628,628,0
|
|
20230703,120800,75818007,628,628,628,628,0
|
|
20230703,120700,75818007,628,628,628,628,11
|
|
20230703,120600,75811099,628,628,628,628,0
|
|
20230703,120500,75811099,628,628,628,628,0
|
|
20230703,120400,75811099,628,628,628,628,0
|
|
20230703,120300,75811099,628,628,628,628,0
|
|
20230703,120200,75811099,628,628,628,628,0
|
|
20230703,120100,75811099,628,628,628,628,0
|
|
20230703,120000,75811099,628,628,628,628,0
|
|
20230703,115900,75811099,628,628,628,628,0
|
|
20230703,115800,75811099,628,628,628,628,2
|
|
20230703,115700,75809843,628,628,628,628,4
|
|
20230703,115600,75807331,628,628,628,628,0
|
|
20230703,115500,75807331,628,628,628,628,0
|
|
20230703,115400,75807331,628,628,628,628,1
|
|
20230703,115300,75806703,623,623,623,623,0
|
|
20230703,115200,75806703,623,625,625,623,8130
|
|
20230703,115100,70727913,628,628,628,628,0
|
|
20230703,115000,70727913,628,628,628,628,0
|
|
20230703,114900,70727913,628,628,628,628,0
|
|
20230703,114800,70727913,628,628,628,628,0
|
|
20230703,114700,70727913,628,628,628,628,0
|
|
20230703,114600,70727913,628,628,628,628,10
|
|
20230703,114500,70721633,628,628,628,628,0
|
|
20230703,114400,70721633,628,628,628,628,0
|
|
20230703,114300,70721633,628,628,628,628,1
|
|
20230703,114200,70721005,625,625,625,625,0
|
|
20230703,114100,70721005,625,628,628,625,7
|
|
20230703,114000,70716615,628,628,628,628,0
|
|
20230703,113900,70716615,628,628,628,628,0
|
|
20230703,113800,70716615,628,628,628,628,0
|
|
20230703,113700,70716615,628,628,628,628,0
|
|
20230703,113600,70716615,628,628,628,628,0
|
|
20230703,113500,70716615,628,628,628,628,0
|
|
20230703,113400,70716615,628,628,628,628,1
|
|
20230703,113300,70715987,625,625,625,625,0
|
|
20230703,113200,70715987,625,625,625,625,0
|
|
20230703,113100,70715987,625,625,625,625,0
|
|
20230703,113000,70715987,625,628,628,625,7001
|
|
20230703,112900,66334641,628,628,628,628,0
|
|
20230703,112800,66334641,628,628,628,628,0
|
|
20230703,112700,66334641,628,628,628,628,0
|
|
20230703,112600,66334641,628,628,628,628,0
|
|
20230703,112500,66334641,628,628,628,628,0
|
|
20230703,112400,66334641,628,628,628,628,0
|
|
20230703,112300,66334641,628,628,628,628,890
|
|
20230703,112200,65775721,628,628,628,628,1501
|
|
20230703,112100,64833093,628,628,628,628,2201
|
|
20230703,112000,63450865,628,628,628,628,1
|
|
20230703,111900,63450237,628,628,628,628,97
|
|
20230703,111800,63389321,628,628,628,628,0
|
|
20230703,111700,63389321,628,628,628,628,1000
|
|
20230703,111600,62761321,628,628,628,628,0
|
|
20230703,111500,62761321,628,628,628,628,0
|
|
20230703,111400,62761321,628,628,628,628,0
|
|
20230703,111300,62761321,628,628,628,628,0
|
|
20230703,111200,62761321,628,628,628,628,0
|
|
20230703,111100,62761321,628,628,628,628,0
|
|
20230703,111000,62761321,628,628,628,628,0
|
|
20230703,110900,62761321,628,628,628,628,0
|
|
20230703,110800,62761321,628,628,628,628,1
|
|
20230703,110700,62760693,625,625,625,625,0
|
|
20230703,110600,62760693,625,625,625,625,0
|
|
20230703,110500,62760693,625,625,625,625,2
|
|
20230703,110400,62759443,628,628,628,628,5
|
|
20230703,110300,62756303,629,629,629,629,0
|
|
20230703,110200,62756303,629,629,629,629,0
|
|
20230703,110100,62756303,629,629,629,629,0
|
|
20230703,110000,62756303,629,629,629,629,0
|
|
20230703,105900,62756303,629,629,629,629,0
|
|
20230703,105800,62756303,629,629,629,629,0
|
|
20230703,105700,62756303,629,629,629,629,0
|
|
20230703,105600,62756303,629,629,629,629,0
|
|
20230703,105500,62756303,629,629,629,629,0
|
|
20230703,105400,62756303,629,629,629,629,0
|
|
20230703,105300,62756303,629,629,629,629,0
|
|
20230703,105200,62756303,629,629,629,629,0
|
|
20230703,105100,62756303,629,629,629,629,0
|
|
20230703,105000,62756303,629,629,629,629,0
|
|
20230703,104900,62756303,629,629,629,629,0
|
|
20230703,104800,62756303,629,629,629,629,0
|
|
20230703,104700,62756303,629,629,629,629,1
|
|
20230703,104600,62755674,622,622,622,622,0
|
|
20230703,104500,62755674,622,625,625,622,9000
|
|
20230703,104400,57153209,625,625,625,625,0
|
|
20230703,104300,57153209,625,628,628,625,6400
|
|
20230703,104200,53151073,629,629,629,629,0
|
|
20230703,104100,53151073,629,629,629,629,150
|
|
20230703,104000,53056723,629,629,629,629,0
|
|
20230703,103900,53056723,629,629,629,629,0
|
|
20230703,103800,53056723,629,629,629,629,0
|
|
20230703,103700,53056723,629,629,629,629,0
|
|
20230703,103600,53056723,629,629,629,629,166
|
|
20230703,103500,52952309,629,629,629,629,0
|
|
20230703,103400,52952309,629,629,629,629,1
|
|
20230703,103300,52951680,628,628,628,628,524
|
|
20230703,103200,52622608,629,629,629,629,0
|
|
20230703,103100,52622608,629,629,629,629,0
|
|
20230703,103000,52622608,629,629,629,629,0
|
|
20230703,102900,52622608,629,629,629,629,1
|
|
20230703,102800,52621979,628,628,628,628,1000
|
|
20230703,102700,51993979,628,628,628,628,0
|
|
20230703,102600,51993979,628,628,628,628,0
|
|
20230703,102500,51993979,628,628,628,628,1000
|
|
20230703,102400,51365979,624,624,624,624,0
|
|
20230703,102300,51365979,624,624,624,624,0
|
|
20230703,102200,51365979,624,624,624,624,29908
|
|
20230703,102100,32703387,624,624,624,624,4
|
|
20230703,102000,32700891,624,624,624,624,1
|
|
20230703,101900,32700267,624,624,624,624,0
|
|
20230703,101800,32700267,624,624,624,624,56
|
|
20230703,101700,32665323,624,624,624,624,0
|
|
20230703,101600,32665323,624,624,624,624,501
|
|
20230703,101500,32352699,623,623,623,623,0
|
|
20230703,101400,32352699,623,623,623,623,566
|
|
20230703,101300,32000081,623,623,623,623,0
|
|
20230703,101200,32000081,623,625,625,623,6808
|
|
20230703,101100,27753094,625,625,625,625,98
|
|
20230703,101000,27691844,625,625,625,625,20
|
|
20230703,100900,27679344,625,625,625,625,0
|
|
20230703,100800,27679344,625,625,625,625,45
|
|
20230703,100700,27651219,625,625,625,625,65
|
|
20230703,100600,27610594,625,626,626,625,9607
|
|
20230703,100500,21606159,626,626,626,626,2687
|
|
20230703,100400,19924097,629,629,629,629,0
|
|
20230703,100300,19924097,629,629,629,629,0
|
|
20230703,100200,19924097,629,629,629,629,0
|
|
20230703,100100,19924097,629,629,629,629,0
|
|
20230703,100000,19924097,629,629,629,629,0
|
|
20230703,095900,19924097,629,629,629,629,0
|
|
20230703,095800,19924097,629,629,629,629,0
|
|
20230703,095700,19924097,629,629,629,629,5
|
|
20230703,095600,19920952,629,629,629,629,0
|
|
20230703,095500,19920952,629,629,629,629,10
|
|
20230703,095400,19914662,629,629,629,629,76
|
|
20230703,095300,19866858,629,629,629,629,0
|
|
20230703,095200,19866858,629,629,629,629,0
|
|
20230703,095100,19866858,629,629,629,629,0
|
|
20230703,095000,19866858,629,629,629,629,90
|
|
20230703,094900,19810248,631,627,631,627,1600
|
|
20230703,094800,18804804,627,627,627,627,0
|
|
20230703,094700,18804804,627,627,627,627,92
|
|
20230703,094600,18747120,627,627,627,627,0
|
|
20230703,094500,18747120,627,627,627,627,3
|
|
20230703,094400,18745239,626,626,626,626,10
|
|
20230703,094300,18738979,627,627,627,627,4
|
|
20230703,094200,18736471,627,627,627,627,14
|
|
20230703,094100,18727693,625,628,628,625,10006
|
|
20230703,094000,12468220,628,628,628,627,2813
|
|
20230703,093900,10704456,628,628,628,628,9
|
|
20230703,093800,10698804,627,628,628,627,209
|
|
20230703,093700,10567711,628,628,628,627,503
|
|
20230703,093600,10252327,628,628,628,628,288
|
|
20230703,093500,10071463,628,628,628,628,1
|
|
20230703,093400,10070835,630,630,630,630,0
|
|
20230703,093300,10070835,630,630,630,630,0
|
|
20230703,093200,10070835,630,630,630,630,3
|
|
20230703,093100,10068945,630,630,630,630,0
|
|
20230703,093000,10068945,630,630,630,630,0
|
|
20230703,092900,10068945,630,627,630,627,736
|
|
20230703,092800,9607003,626,626,626,626,942
|
|
20230703,092700,9017311,626,626,626,626,0
|
|
20230703,092600,9017311,626,626,626,626,0
|
|
20230703,092500,9017311,626,627,627,626,4145
|
|
20230703,092400,6419814,628,628,628,628,0
|
|
20230703,092300,6419814,628,628,628,628,0
|
|
20230703,092200,6419814,628,628,628,628,0
|
|
20230703,092100,6419814,628,628,628,628,10
|
|
20230703,092000,6413534,628,628,628,628,0
|
|
20230703,091900,6413534,628,628,628,628,0
|
|
20230703,091800,6413534,628,628,628,628,17
|
|
20230703,091700,6402858,627,627,627,627,518
|
|
20230703,091600,6078072,627,627,627,627,0
|
|
20230703,091500,6078072,627,629,629,627,5339
|
|
20230703,091400,2725010,629,629,629,629,0
|
|
20230703,091300,2725010,629,630,630,629,669
|
|
20230703,091200,2304107,631,631,631,631,1
|
|
20230703,091100,2303476,631,631,631,631,0
|
|
20230703,091000,2303476,631,631,631,631,100
|
|
20230703,090900,2240376,634,634,634,634,1
|
|
20230703,090800,2239742,629,629,629,629,0
|
|
20230703,090700,2239742,629,630,630,629,800
|
|
20230703,090600,1736539,630,630,630,630,0
|
|
20230703,090500,1736539,630,630,630,630,53
|
|
20230703,090400,1703149,628,628,628,628,0
|
|
20230703,090300,1703149,628,628,628,628,0
|
|
20230703,090200,1703149,628,630,630,628,810
|
|
20230703,090100,1192869,630,636,636,630,18
|
|
20230703,090000,1181511,639,639,639,639,1849
|