585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184200,66078415,620,620,620,620,288
|
|
20230705,184100,66078415,620,620,620,620,0
|
|
20230705,184000,66078415,620,620,620,620,0
|
|
20230705,183900,66078415,620,620,620,620,0
|
|
20230705,183800,66078415,620,620,620,620,0
|
|
20230705,183700,66078415,620,620,620,620,0
|
|
20230705,183600,66078415,620,620,620,620,0
|
|
20230705,183500,66078415,620,620,620,620,0
|
|
20230705,183400,66078415,620,620,620,620,0
|
|
20230705,183300,66078415,620,620,620,620,0
|
|
20230705,183200,66078415,620,620,620,620,0
|
|
20230705,183100,66078415,620,620,620,620,0
|
|
20230705,183000,66078415,620,620,620,620,0
|
|
20230705,182900,66078415,620,620,620,620,0
|
|
20230705,182800,66078415,620,620,620,620,0
|
|
20230705,182700,66078415,620,620,620,620,0
|
|
20230705,182600,66078415,620,620,620,620,0
|
|
20230705,182500,66078415,620,620,620,620,0
|
|
20230705,182400,66078415,620,620,620,620,0
|
|
20230705,182300,66078415,620,620,620,620,0
|
|
20230705,182200,66078415,620,620,620,620,0
|
|
20230705,182100,66078415,620,620,620,620,0
|
|
20230705,182000,66078415,620,620,620,620,0
|
|
20230705,181900,66078415,620,620,620,620,0
|
|
20230705,181800,66078415,620,620,620,620,0
|
|
20230705,181700,66078415,620,620,620,620,0
|
|
20230705,181600,66078415,620,620,620,620,0
|
|
20230705,181500,66078415,620,620,620,620,0
|
|
20230705,181400,66078415,620,620,620,620,0
|
|
20230705,181300,66078415,620,620,620,620,0
|
|
20230705,181200,66078415,620,620,620,620,288
|
|
20230705,181100,66078415,620,620,620,620,0
|
|
20230705,181000,66078415,620,620,620,620,0
|
|
20230705,180900,66078415,620,620,620,620,0
|
|
20230705,180800,66078415,620,620,620,620,0
|
|
20230705,180700,66078415,620,620,620,620,0
|
|
20230705,180600,66078415,620,620,620,620,0
|
|
20230705,180500,66078415,620,620,620,620,0
|
|
20230705,180400,66078415,620,620,620,620,0
|
|
20230705,180300,66078415,620,620,620,620,0
|
|
20230705,180200,66078415,620,620,620,620,0
|
|
20230705,180100,66078415,620,620,620,620,0
|
|
20230705,180000,66078415,620,620,620,620,0
|
|
20230705,175900,66078415,620,620,620,620,0
|
|
20230705,175800,66078415,620,620,620,620,0
|
|
20230705,175700,66078415,620,620,620,620,0
|
|
20230705,175600,66078415,620,620,620,620,0
|
|
20230705,175500,66078415,620,620,620,620,0
|
|
20230705,175400,66078415,620,620,620,620,0
|
|
20230705,175300,66078415,620,620,620,620,0
|
|
20230705,175200,66078415,620,620,620,620,0
|
|
20230705,175100,66078415,620,620,620,620,0
|
|
20230705,175000,66078415,620,620,620,620,0
|
|
20230705,174900,66078415,620,620,620,620,0
|
|
20230705,174800,66078415,620,620,620,620,0
|
|
20230705,174700,66078415,620,620,620,620,0
|
|
20230705,174600,66078415,620,620,620,620,0
|
|
20230705,174500,66078415,620,620,620,620,0
|
|
20230705,174400,66078415,620,620,620,620,0
|
|
20230705,174300,66078415,620,620,620,620,0
|
|
20230705,174200,66078415,620,620,620,620,288
|
|
20230705,174100,66078415,620,620,620,620,0
|
|
20230705,174000,66078415,620,620,620,620,0
|
|
20230705,173900,66078415,620,620,620,620,0
|
|
20230705,173800,66078415,620,620,620,620,0
|
|
20230705,173700,66078415,620,620,620,620,0
|
|
20230705,173600,66078415,620,620,620,620,0
|
|
20230705,173500,66078415,620,620,620,620,0
|
|
20230705,173400,66078415,620,620,620,620,0
|
|
20230705,173300,66078415,620,620,620,620,0
|
|
20230705,173200,66078415,620,620,620,620,0
|
|
20230705,173100,66078415,620,620,620,620,0
|
|
20230705,173000,66078415,620,620,620,620,0
|
|
20230705,172900,66078415,620,620,620,620,0
|
|
20230705,172800,66078415,620,620,620,620,0
|
|
20230705,172700,66078415,620,620,620,620,0
|
|
20230705,172600,66078415,620,620,620,620,0
|
|
20230705,172500,66078415,620,620,620,620,0
|
|
20230705,172400,66078415,620,620,620,620,0
|
|
20230705,172300,66078415,620,620,620,620,0
|
|
20230705,172200,66078415,620,620,620,620,0
|
|
20230705,172100,66078415,620,620,620,620,0
|
|
20230705,172000,66078415,620,620,620,620,0
|
|
20230705,171900,66078415,620,620,620,620,0
|
|
20230705,171800,66078415,620,620,620,620,0
|
|
20230705,171700,66078415,620,620,620,620,0
|
|
20230705,171600,66078415,620,620,620,620,0
|
|
20230705,171500,66078415,620,620,620,620,0
|
|
20230705,171400,66078415,620,620,620,620,0
|
|
20230705,171300,66078415,620,620,620,620,0
|
|
20230705,171200,66078415,620,620,620,620,288
|
|
20230705,171100,66078415,620,620,620,620,0
|
|
20230705,171000,66078415,620,620,620,620,0
|
|
20230705,170900,66078415,620,620,620,620,0
|
|
20230705,170800,66078415,620,620,620,620,0
|
|
20230705,170700,66078415,620,620,620,620,0
|
|
20230705,170600,66078415,620,620,620,620,0
|
|
20230705,170500,66078415,620,620,620,620,0
|
|
20230705,170400,66078415,620,620,620,620,0
|
|
20230705,170300,66078415,620,620,620,620,0
|
|
20230705,170200,66078415,620,620,620,620,0
|
|
20230705,170100,66078415,620,620,620,620,0
|
|
20230705,170000,66078415,620,620,620,620,0
|
|
20230705,165900,66078415,620,620,620,620,0
|
|
20230705,165800,66078415,620,620,620,620,0
|
|
20230705,165700,66078415,620,620,620,620,0
|
|
20230705,165600,66078415,620,620,620,620,0
|
|
20230705,165500,66078415,620,620,620,620,0
|
|
20230705,165400,66078415,620,620,620,620,0
|
|
20230705,165300,66078415,620,620,620,620,0
|
|
20230705,165200,66078415,620,620,620,620,0
|
|
20230705,165100,66078415,620,620,620,620,0
|
|
20230705,165000,66078415,620,620,620,620,0
|
|
20230705,164900,66078415,620,620,620,620,0
|
|
20230705,164800,66078415,620,620,620,620,0
|
|
20230705,164700,66078415,620,620,620,620,0
|
|
20230705,164600,66078415,620,620,620,620,0
|
|
20230705,164500,66078415,620,620,620,620,0
|
|
20230705,164400,66078415,620,620,620,620,0
|
|
20230705,164300,66078415,620,620,620,620,0
|
|
20230705,164200,66078415,620,620,620,620,288
|
|
20230705,164100,66078415,620,620,620,620,0
|
|
20230705,164000,66078415,620,620,620,620,0
|
|
20230705,163900,66078415,620,620,620,620,0
|
|
20230705,163800,66078415,620,620,620,620,0
|
|
20230705,163700,66078415,620,620,620,620,0
|
|
20230705,163600,66078415,620,620,620,620,0
|
|
20230705,163500,66078415,620,620,620,620,0
|
|
20230705,163400,66078415,620,620,620,620,0
|
|
20230705,163300,66078415,620,620,620,620,0
|
|
20230705,163200,66078415,620,620,620,620,0
|
|
20230705,163100,66078415,620,620,620,620,0
|
|
20230705,163000,66078415,620,620,620,620,0
|
|
20230705,162900,66078415,620,620,620,620,0
|
|
20230705,162800,66078415,620,620,620,620,0
|
|
20230705,162700,66078415,620,620,620,620,0
|
|
20230705,162600,66078415,620,620,620,620,0
|
|
20230705,162500,66078415,620,620,620,620,0
|
|
20230705,162400,66078415,620,620,620,620,0
|
|
20230705,162300,66078415,620,620,620,620,0
|
|
20230705,162200,66078415,620,620,620,620,0
|
|
20230705,162100,66078415,620,620,620,620,0
|
|
20230705,162000,66078415,620,620,620,620,0
|
|
20230705,161900,66078415,620,620,620,620,0
|
|
20230705,161800,66078415,620,620,620,620,0
|
|
20230705,161700,66078415,620,620,620,620,0
|
|
20230705,161600,66078415,620,620,620,620,0
|
|
20230705,161500,66078415,620,620,620,620,0
|
|
20230705,161400,66078415,620,620,620,620,0
|
|
20230705,161300,66078415,620,620,620,620,0
|
|
20230705,161200,66078415,620,620,620,620,288
|
|
20230705,161100,66078415,620,620,620,620,0
|
|
20230705,161000,66078415,620,620,620,620,0
|
|
20230705,160900,66078415,620,620,620,620,0
|
|
20230705,160800,66078415,620,620,620,620,0
|
|
20230705,160700,66078415,620,620,620,620,0
|
|
20230705,160600,66078415,620,620,620,620,0
|
|
20230705,160500,66078415,620,620,620,620,0
|
|
20230705,160400,66078415,620,620,620,620,0
|
|
20230705,160300,66078415,620,620,620,620,0
|
|
20230705,160200,66078415,620,620,620,620,0
|
|
20230705,160100,66078415,620,620,620,620,0
|
|
20230705,160000,66078415,620,620,620,620,0
|
|
20230705,155900,66078415,620,620,620,620,0
|
|
20230705,155800,66078415,620,620,620,620,0
|
|
20230705,155700,66078415,620,620,620,620,0
|
|
20230705,155600,66078415,620,620,620,620,0
|
|
20230705,155500,66078415,620,620,620,620,0
|
|
20230705,155400,66078415,620,620,620,620,0
|
|
20230705,155300,66078415,620,620,620,620,0
|
|
20230705,155200,66078415,620,620,620,620,0
|
|
20230705,155100,66078415,620,620,620,620,0
|
|
20230705,155000,66078415,620,620,620,620,0
|
|
20230705,154900,66078415,620,620,620,620,0
|
|
20230705,154800,66078415,620,620,620,620,0
|
|
20230705,154700,66078415,620,620,620,620,0
|
|
20230705,154600,66078415,620,620,620,620,0
|
|
20230705,154500,66078415,620,620,620,620,0
|
|
20230705,154400,66078415,620,620,620,620,0
|
|
20230705,154300,66078415,620,620,620,620,0
|
|
20230705,154200,66078415,620,620,620,620,288
|
|
20230705,154100,66078415,620,620,620,620,0
|
|
20230705,154000,66078415,620,620,620,620,0
|
|
20230705,153900,66078415,620,620,620,620,0
|
|
20230705,153800,66078415,620,620,620,620,0
|
|
20230705,153700,66078415,620,620,620,620,0
|
|
20230705,153600,66078415,620,620,620,620,0
|
|
20230705,153500,66078415,620,620,620,620,0
|
|
20230705,153400,66078415,620,620,620,620,0
|
|
20230705,153300,66078415,620,620,620,620,0
|
|
20230705,153200,66078415,620,620,620,620,0
|
|
20230705,153100,66078415,620,620,620,620,0
|
|
20230705,153000,66078415,620,620,620,620,288
|
|
20230705,152900,65899855,620,620,620,620,0
|
|
20230705,152800,65899855,620,620,620,620,0
|
|
20230705,152700,65899855,620,620,620,620,0
|
|
20230705,152600,65899855,620,620,620,620,0
|
|
20230705,152500,65899855,620,620,620,620,0
|
|
20230705,152400,65899855,620,620,620,620,0
|
|
20230705,152300,65899855,620,620,620,620,0
|
|
20230705,152200,65899855,620,620,620,620,0
|
|
20230705,152100,65899855,620,620,620,620,0
|
|
20230705,152000,65899855,620,620,620,620,0
|
|
20230705,151900,65899855,620,620,620,620,144
|
|
20230705,151800,65810575,620,620,620,620,0
|
|
20230705,151700,65810575,620,620,620,620,0
|
|
20230705,151600,65810575,620,620,620,620,0
|
|
20230705,151500,65810575,620,620,620,620,1001
|
|
20230705,151400,65189955,618,619,619,618,1517
|
|
20230705,151300,64251745,619,619,619,619,0
|
|
20230705,151200,64251745,619,619,619,619,0
|
|
20230705,151100,64251745,619,619,619,619,0
|
|
20230705,151000,64251745,619,619,619,619,0
|
|
20230705,150900,64251745,619,619,619,619,0
|
|
20230705,150800,64251745,619,619,619,619,500
|
|
20230705,150700,63942245,620,620,620,620,0
|
|
20230705,150600,63942245,620,620,620,620,0
|
|
20230705,150500,63942245,620,620,620,620,0
|
|
20230705,150400,63942245,620,620,620,620,0
|
|
20230705,150300,63942245,620,620,620,620,0
|
|
20230705,150200,63942245,620,620,620,620,1
|
|
20230705,150100,63941625,619,619,619,619,0
|
|
20230705,150000,63941625,619,619,619,619,0
|
|
20230705,145900,63941625,619,619,619,619,0
|
|
20230705,145800,63941625,619,619,619,619,418
|
|
20230705,145700,63682883,619,619,619,619,0
|
|
20230705,145600,63682883,619,619,619,619,100
|
|
20230705,145500,63620983,620,620,620,620,32
|
|
20230705,145400,63601143,620,620,620,620,0
|
|
20230705,145300,63601143,620,620,620,620,0
|
|
20230705,145200,63601143,620,620,620,620,0
|
|
20230705,145100,63601143,620,620,620,620,0
|
|
20230705,145000,63601143,620,620,620,620,0
|
|
20230705,144900,63601143,620,620,620,620,0
|
|
20230705,144800,63601143,620,620,620,620,0
|
|
20230705,144700,63601143,620,620,620,620,1
|
|
20230705,144600,63600523,620,620,620,620,0
|
|
20230705,144500,63600523,620,620,620,620,0
|
|
20230705,144400,63600523,620,620,620,620,0
|
|
20230705,144300,63600523,620,620,620,620,0
|
|
20230705,144200,63600523,620,620,620,620,0
|
|
20230705,144100,63600523,620,620,620,620,0
|
|
20230705,144000,63600523,620,619,620,619,302
|
|
20230705,143900,63413583,620,620,620,620,0
|
|
20230705,143800,63413583,620,620,620,620,0
|
|
20230705,143700,63413583,620,620,620,620,1
|
|
20230705,143600,63412963,620,620,620,620,0
|
|
20230705,143500,63412963,620,620,620,620,0
|
|
20230705,143400,63412963,620,620,620,620,0
|
|
20230705,143300,63412963,620,620,620,620,0
|
|
20230705,143200,63412963,620,620,620,620,0
|
|
20230705,143100,63412963,620,620,620,620,0
|
|
20230705,143000,63412963,620,620,620,620,0
|
|
20230705,142900,63412963,620,620,620,620,0
|
|
20230705,142800,63412963,620,620,620,620,0
|
|
20230705,142700,63412963,620,620,620,620,0
|
|
20230705,142600,63412963,620,620,620,620,0
|
|
20230705,142500,63412963,620,620,620,620,0
|
|
20230705,142400,63412963,620,620,620,620,0
|
|
20230705,142300,63412963,620,620,620,620,0
|
|
20230705,142200,63412963,620,620,620,620,143
|
|
20230705,142100,63324303,620,620,620,620,0
|
|
20230705,142000,63324303,620,620,620,620,0
|
|
20230705,141900,63324303,620,620,620,620,0
|
|
20230705,141800,63324303,620,620,620,620,0
|
|
20230705,141700,63324303,620,620,620,620,1
|
|
20230705,141600,63323683,620,620,620,620,0
|
|
20230705,141500,63323683,620,620,620,620,0
|
|
20230705,141400,63323683,620,620,620,620,5
|
|
20230705,141300,63320583,620,620,620,620,0
|
|
20230705,141200,63320583,620,620,620,620,3
|
|
20230705,141100,63318723,620,620,620,620,1
|
|
20230705,141000,63318103,620,620,620,620,10
|
|
20230705,140900,63311903,620,620,620,620,416
|
|
20230705,140800,63053983,620,620,620,620,1
|
|
20230705,140700,63053363,619,619,619,619,0
|
|
20230705,140600,63053363,619,619,619,619,1
|
|
20230705,140500,63052744,619,619,619,619,0
|
|
20230705,140400,63052744,619,619,619,619,5
|
|
20230705,140300,63049649,620,620,620,620,0
|
|
20230705,140200,63049649,620,620,620,620,1
|
|
20230705,140100,63049029,620,620,620,620,0
|
|
20230705,140000,63049029,620,620,620,620,0
|
|
20230705,135900,63049029,620,620,620,620,0
|
|
20230705,135800,63049029,620,620,620,620,3
|
|
20230705,135700,63047169,619,619,619,619,0
|
|
20230705,135600,63047169,619,619,619,619,0
|
|
20230705,135500,63047169,619,619,619,619,365
|
|
20230705,135400,62821234,619,619,619,619,300
|
|
20230705,135300,62635534,620,620,620,620,0
|
|
20230705,135200,62635534,620,620,620,620,0
|
|
20230705,135100,62635534,620,620,620,620,0
|
|
20230705,135000,62635534,620,620,620,620,0
|
|
20230705,134900,62635534,620,620,620,620,0
|
|
20230705,134800,62635534,620,620,620,620,0
|
|
20230705,134700,62635534,620,620,620,620,100
|
|
20230705,134600,62573534,621,621,621,621,1
|
|
20230705,134500,62572913,621,621,621,621,0
|
|
20230705,134400,62572913,621,621,621,621,0
|
|
20230705,134300,62572913,621,621,621,621,0
|
|
20230705,134200,62572913,621,621,621,621,0
|
|
20230705,134100,62572913,621,621,621,621,0
|
|
20230705,134000,62572913,621,621,621,621,0
|
|
20230705,133900,62572913,621,621,621,621,1
|
|
20230705,133800,62572292,620,620,620,620,100
|
|
20230705,133700,62510292,621,621,621,621,0
|
|
20230705,133600,62510292,621,621,621,621,0
|
|
20230705,133500,62510292,621,621,621,621,0
|
|
20230705,133400,62510292,621,621,621,621,0
|
|
20230705,133300,62510292,621,621,621,621,0
|
|
20230705,133200,62510292,621,621,621,621,0
|
|
20230705,133100,62510292,621,621,621,621,0
|
|
20230705,133000,62510292,621,621,621,621,0
|
|
20230705,132900,62510292,621,621,621,621,0
|
|
20230705,132800,62510292,621,621,621,621,0
|
|
20230705,132700,62510292,621,621,621,621,0
|
|
20230705,132600,62510292,621,621,621,621,0
|
|
20230705,132500,62510292,621,621,621,621,1
|
|
20230705,132400,62509671,617,617,617,617,0
|
|
20230705,132300,62509671,617,617,617,617,0
|
|
20230705,132200,62509671,617,617,617,617,0
|
|
20230705,132100,62509671,617,620,620,617,26502
|
|
20230705,132000,46134974,621,621,621,621,0
|
|
20230705,131900,46134974,621,621,621,621,0
|
|
20230705,131800,46134974,621,621,621,621,0
|
|
20230705,131700,46134974,621,621,621,621,0
|
|
20230705,131600,46134974,621,621,621,621,0
|
|
20230705,131500,46134974,621,621,621,621,0
|
|
20230705,131400,46134974,621,621,621,621,0
|
|
20230705,131300,46134974,621,621,621,621,0
|
|
20230705,131200,46134974,621,621,621,621,0
|
|
20230705,131100,46134974,621,621,621,621,1
|
|
20230705,131000,46134353,620,620,620,620,162
|
|
20230705,130900,46033913,621,621,621,621,1
|
|
20230705,130800,46033292,620,620,620,620,446
|
|
20230705,130700,45756772,621,621,621,621,0
|
|
20230705,130600,45756772,621,621,621,621,0
|
|
20230705,130500,45756772,621,621,621,621,0
|
|
20230705,130400,45756772,621,621,621,621,0
|
|
20230705,130300,45756772,621,621,621,621,2
|
|
20230705,130200,45755530,620,620,620,620,0
|
|
20230705,130100,45755530,620,620,620,620,0
|
|
20230705,130000,45755530,620,620,620,620,0
|
|
20230705,125900,45755530,620,620,620,620,0
|
|
20230705,125800,45755530,620,620,620,620,0
|
|
20230705,125700,45755530,620,620,620,620,0
|
|
20230705,125600,45755530,620,620,620,620,0
|
|
20230705,125500,45755530,620,620,620,620,0
|
|
20230705,125400,45755530,620,620,620,620,0
|
|
20230705,125300,45755530,620,620,620,620,0
|
|
20230705,125200,45755530,620,620,620,620,0
|
|
20230705,125100,45755530,620,620,620,620,0
|
|
20230705,125000,45755530,620,620,620,620,0
|
|
20230705,124900,45755530,620,620,620,620,0
|
|
20230705,124800,45755530,620,620,620,620,0
|
|
20230705,124700,45755530,620,620,620,620,0
|
|
20230705,124600,45755530,620,620,620,620,0
|
|
20230705,124500,45755530,620,620,620,620,3988
|
|
20230705,124400,43282970,620,620,620,620,1001
|
|
20230705,124300,42662350,620,620,620,620,10
|
|
20230705,124200,42656150,620,620,620,620,0
|
|
20230705,124100,42656150,620,620,620,620,0
|
|
20230705,124000,42656150,620,620,620,620,0
|
|
20230705,123900,42656150,620,620,620,620,10021
|
|
20230705,123800,36443130,621,621,621,621,0
|
|
20230705,123700,36443130,621,621,621,621,0
|
|
20230705,123600,36443130,621,621,621,621,36
|
|
20230705,123500,36420774,621,621,621,621,0
|
|
20230705,123400,36420774,621,621,621,621,0
|
|
20230705,123300,36420774,621,621,621,621,0
|
|
20230705,123200,36420774,621,621,621,621,0
|
|
20230705,123100,36420774,621,621,621,621,5000
|
|
20230705,123000,33315774,621,621,621,621,0
|
|
20230705,122900,33315774,621,621,621,621,0
|
|
20230705,122800,33315774,621,621,621,621,401
|
|
20230705,122700,33066753,622,622,622,622,0
|
|
20230705,122600,33066753,622,622,622,622,0
|
|
20230705,122500,33066753,622,622,622,622,0
|
|
20230705,122400,33066753,622,622,622,622,0
|
|
20230705,122300,33066753,622,622,622,622,0
|
|
20230705,122200,33066753,622,622,622,622,0
|
|
20230705,122100,33066753,622,622,622,622,0
|
|
20230705,122000,33066753,622,622,622,622,0
|
|
20230705,121900,33066753,622,622,622,622,0
|
|
20230705,121800,33066753,622,622,622,622,0
|
|
20230705,121700,33066753,622,622,622,622,0
|
|
20230705,121600,33066753,622,622,622,622,0
|
|
20230705,121500,33066753,622,622,622,622,0
|
|
20230705,121400,33066753,622,622,622,622,0
|
|
20230705,121300,33066753,622,622,622,622,0
|
|
20230705,121200,33066753,622,622,622,622,0
|
|
20230705,121100,33066753,622,622,622,622,3
|
|
20230705,121000,33064887,622,622,622,622,0
|
|
20230705,120900,33064887,622,622,622,622,0
|
|
20230705,120800,33064887,622,622,622,622,0
|
|
20230705,120700,33064887,622,622,622,622,0
|
|
20230705,120600,33064887,622,622,622,622,0
|
|
20230705,120500,33064887,622,622,622,622,0
|
|
20230705,120400,33064887,622,622,622,622,0
|
|
20230705,120300,33064887,622,622,622,622,0
|
|
20230705,120200,33064887,622,622,622,622,0
|
|
20230705,120100,33064887,622,622,622,622,0
|
|
20230705,120000,33064887,622,622,622,622,0
|
|
20230705,115900,33064887,622,622,622,622,0
|
|
20230705,115800,33064887,622,622,622,622,0
|
|
20230705,115700,33064887,622,622,622,622,0
|
|
20230705,115600,33064887,622,622,622,622,1
|
|
20230705,115500,33064265,622,622,622,622,1
|
|
20230705,115400,33063643,623,623,623,623,0
|
|
20230705,115300,33063643,623,623,623,623,1
|
|
20230705,115200,33063020,620,620,620,620,0
|
|
20230705,115100,33063020,620,620,620,620,0
|
|
20230705,115000,33063020,620,621,621,620,3117
|
|
20230705,114900,31128953,622,622,622,622,0
|
|
20230705,114800,31128953,622,622,622,622,0
|
|
20230705,114700,31128953,622,622,622,622,0
|
|
20230705,114600,31128953,622,622,622,622,900
|
|
20230705,114500,30569153,622,622,622,622,0
|
|
20230705,114400,30569153,622,622,622,622,0
|
|
20230705,114300,30569153,622,622,622,622,0
|
|
20230705,114200,30569153,622,622,622,622,100
|
|
20230705,114100,30506953,622,622,622,622,0
|
|
20230705,114000,30506953,622,622,622,622,5
|
|
20230705,113900,30503843,623,623,623,623,5
|
|
20230705,113800,30500728,622,622,622,622,1452
|
|
20230705,113700,29597584,623,623,623,623,0
|
|
20230705,113600,29597584,623,623,623,623,0
|
|
20230705,113500,29597584,623,623,623,623,0
|
|
20230705,113400,29597584,623,623,623,623,5
|
|
20230705,113300,29594469,622,622,622,622,0
|
|
20230705,113200,29594469,622,622,622,622,0
|
|
20230705,113100,29594469,622,622,622,622,0
|
|
20230705,113000,29594469,622,622,622,622,500
|
|
20230705,112900,29283469,622,622,622,622,302
|
|
20230705,112800,29095625,622,622,622,622,0
|
|
20230705,112700,29095625,622,622,622,622,0
|
|
20230705,112600,29095625,622,622,622,622,0
|
|
20230705,112500,29095625,622,622,622,622,0
|
|
20230705,112400,29095625,622,622,622,622,0
|
|
20230705,112300,29095625,622,622,622,622,0
|
|
20230705,112200,29095625,622,622,622,622,0
|
|
20230705,112100,29095625,622,622,622,622,20
|
|
20230705,112000,29083185,622,622,622,622,10
|
|
20230705,111900,29076965,624,624,624,624,0
|
|
20230705,111800,29076965,624,624,624,624,10
|
|
20230705,111700,29070725,622,622,622,622,0
|
|
20230705,111600,29070725,622,622,622,622,0
|
|
20230705,111500,29070725,622,622,622,622,0
|
|
20230705,111400,29070725,622,622,622,622,0
|
|
20230705,111300,29070725,622,622,622,622,0
|
|
20230705,111200,29070725,622,622,622,622,0
|
|
20230705,111100,29070725,622,622,622,622,0
|
|
20230705,111000,29070725,622,622,622,622,0
|
|
20230705,110900,29070725,622,622,622,622,0
|
|
20230705,110800,29070725,622,622,622,622,1708
|
|
20230705,110700,28008349,622,622,622,622,0
|
|
20230705,110600,28008349,622,622,622,622,1
|
|
20230705,110500,28007727,622,622,622,622,0
|
|
20230705,110400,28007727,622,622,622,622,0
|
|
20230705,110300,28007727,622,622,622,622,0
|
|
20230705,110200,28007727,622,622,622,622,0
|
|
20230705,110100,28007727,622,622,622,622,0
|
|
20230705,110000,28007727,622,622,622,622,0
|
|
20230705,105900,28007727,622,622,622,622,1
|
|
20230705,105800,28007105,622,622,622,622,100
|
|
20230705,105700,27944905,622,622,622,622,1
|
|
20230705,105600,27944283,622,622,622,622,0
|
|
20230705,105500,27944283,622,622,622,622,0
|
|
20230705,105400,27944283,622,622,622,622,0
|
|
20230705,105300,27944283,622,622,622,622,0
|
|
20230705,105200,27944283,622,622,622,622,500
|
|
20230705,105100,27633283,620,620,620,620,0
|
|
20230705,105000,27633283,620,620,620,620,0
|
|
20230705,104900,27633283,620,620,620,620,10
|
|
20230705,104800,27627083,620,620,620,620,1000
|
|
20230705,104700,27007083,620,620,620,620,0
|
|
20230705,104600,27007083,620,620,620,620,0
|
|
20230705,104500,27007083,620,620,620,620,0
|
|
20230705,104400,27007083,620,620,620,620,4
|
|
20230705,104300,27004603,620,620,620,620,0
|
|
20230705,104200,27004603,620,620,620,620,1
|
|
20230705,104100,27003983,622,620,622,620,12
|
|
20230705,104000,26996539,620,620,620,620,0
|
|
20230705,103900,26996539,620,620,620,620,3363
|
|
20230705,103800,24911479,621,621,621,621,2587
|
|
20230705,103700,23304952,622,622,622,622,0
|
|
20230705,103600,23304952,622,622,622,622,0
|
|
20230705,103500,23304952,622,622,622,622,19
|
|
20230705,103400,23293134,622,622,622,622,0
|
|
20230705,103300,23293134,622,621,622,621,101
|
|
20230705,103200,23230412,621,621,621,621,0
|
|
20230705,103100,23230412,621,621,621,621,0
|
|
20230705,103000,23230412,621,621,621,621,0
|
|
20230705,102900,23230412,621,621,621,621,0
|
|
20230705,102800,23230412,621,621,621,621,0
|
|
20230705,102700,23230412,621,621,621,621,97
|
|
20230705,102600,23170175,622,622,622,622,0
|
|
20230705,102500,23170175,622,622,622,622,0
|
|
20230705,102400,23170175,622,622,622,622,0
|
|
20230705,102300,23170175,622,622,622,622,1700
|
|
20230705,102200,22112775,622,622,622,622,0
|
|
20230705,102100,22112775,622,622,622,622,0
|
|
20230705,102000,22112775,622,622,622,622,0
|
|
20230705,101900,22112775,622,622,622,622,0
|
|
20230705,101800,22112775,622,622,622,622,0
|
|
20230705,101700,22112775,622,622,622,622,0
|
|
20230705,101600,22112775,622,622,622,622,0
|
|
20230705,101500,22112775,622,622,622,622,0
|
|
20230705,101400,22112775,622,622,622,622,0
|
|
20230705,101300,22112775,622,622,622,622,0
|
|
20230705,101200,22112775,622,622,622,622,0
|
|
20230705,101100,22112775,622,622,622,622,56
|
|
20230705,101000,22077943,622,622,622,622,0
|
|
20230705,100900,22077943,622,622,622,622,50
|
|
20230705,100800,22046843,622,623,623,622,4
|
|
20230705,100700,22044353,623,623,623,623,1
|
|
20230705,100600,22043730,621,621,621,621,0
|
|
20230705,100500,22043730,621,621,621,621,0
|
|
20230705,100400,22043730,621,621,621,621,0
|
|
20230705,100300,22043730,621,621,621,621,200
|
|
20230705,100200,21919530,621,621,621,621,0
|
|
20230705,100100,21919530,621,621,621,621,0
|
|
20230705,100000,21919530,621,621,621,621,0
|
|
20230705,095900,21919530,621,621,621,621,0
|
|
20230705,095800,21919530,621,621,621,621,0
|
|
20230705,095700,21919530,621,621,621,621,1000
|
|
20230705,095600,21298530,624,624,624,624,0
|
|
20230705,095500,21298530,624,624,624,624,0
|
|
20230705,095400,21298530,624,624,624,624,0
|
|
20230705,095300,21298530,624,624,624,624,4
|
|
20230705,095200,21296034,621,621,621,621,0
|
|
20230705,095100,21296034,621,621,621,621,0
|
|
20230705,095000,21296034,621,621,621,621,135
|
|
20230705,094900,21212199,624,624,624,624,0
|
|
20230705,094800,21212199,624,624,624,624,0
|
|
20230705,094700,21212199,624,624,624,624,3
|
|
20230705,094600,21210327,621,623,623,621,50
|
|
20230705,094500,21179227,624,624,624,624,0
|
|
20230705,094400,21179227,624,624,624,624,0
|
|
20230705,094300,21179227,624,624,624,624,14
|
|
20230705,094200,21170491,624,624,624,624,0
|
|
20230705,094100,21170491,624,624,624,624,0
|
|
20230705,094000,21170491,624,624,624,624,10
|
|
20230705,093900,21164251,624,624,624,624,1
|
|
20230705,093800,21163627,624,624,624,624,102
|
|
20230705,093700,21099979,624,624,624,624,2
|
|
20230705,093600,21098731,624,624,624,624,0
|
|
20230705,093500,21098731,624,624,624,624,1
|
|
20230705,093400,21098107,624,624,624,624,1
|
|
20230705,093300,21097483,624,624,624,624,4
|
|
20230705,093200,21094987,624,624,624,624,1
|
|
20230705,093100,21094363,624,624,624,624,6
|
|
20230705,093000,21090619,624,624,624,624,0
|
|
20230705,092900,21090619,624,624,624,624,0
|
|
20230705,092800,21090619,624,624,624,624,1
|
|
20230705,092700,21089995,621,621,621,621,0
|
|
20230705,092600,21089995,621,621,621,621,83
|
|
20230705,092500,21038452,625,625,625,625,0
|
|
20230705,092400,21038452,625,622,625,622,12152
|
|
20230705,092300,13479905,623,623,623,623,20
|
|
20230705,092200,13467445,625,625,625,625,0
|
|
20230705,092100,13467445,625,625,625,625,1165
|
|
20230705,092000,12739320,625,625,625,625,17
|
|
20230705,091900,12728695,625,624,625,624,66
|
|
20230705,091800,12687510,623,623,623,623,0
|
|
20230705,091700,12687510,623,623,623,623,0
|
|
20230705,091600,12687510,623,623,623,623,883
|
|
20230705,091500,12137401,624,624,624,624,0
|
|
20230705,091400,12137401,624,624,624,624,1
|
|
20230705,091300,12136777,627,627,627,627,0
|
|
20230705,091200,12136777,627,627,627,627,0
|
|
20230705,091100,12136777,627,627,627,627,0
|
|
20230705,091000,12136777,627,623,627,623,92
|
|
20230705,090900,12079453,623,623,623,623,27
|
|
20230705,090800,12062632,628,628,628,628,0
|
|
20230705,090700,12062632,628,628,628,628,0
|
|
20230705,090600,12062632,628,628,628,628,0
|
|
20230705,090500,12062632,628,628,628,628,0
|
|
20230705,090400,12062632,628,626,628,626,16724
|
|
20230705,090300,1593404,626,626,626,626,1654
|
|
20230705,090200,558000,620,620,620,620,0
|
|
20230705,090100,558000,620,620,620,620,0
|
|
20230705,090000,558000,620,620,620,620,900
|