591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184800,144904215,857,857,857,857,5102
|
|
20230605,184700,144904215,857,857,857,857,0
|
|
20230605,184600,144904215,857,857,857,857,0
|
|
20230605,184500,144904215,857,857,857,857,0
|
|
20230605,184400,144904215,857,857,857,857,0
|
|
20230605,184300,144904215,857,857,857,857,0
|
|
20230605,184200,144904215,857,857,857,857,0
|
|
20230605,184100,144904215,857,857,857,857,0
|
|
20230605,184000,144904215,857,857,857,857,0
|
|
20230605,183900,144904215,857,857,857,857,0
|
|
20230605,183800,144904215,857,857,857,857,0
|
|
20230605,183700,144904215,857,857,857,857,0
|
|
20230605,183600,144904215,857,857,857,857,0
|
|
20230605,183500,144904215,857,857,857,857,0
|
|
20230605,183400,144904215,857,857,857,857,0
|
|
20230605,183300,144904215,857,857,857,857,0
|
|
20230605,183200,144904215,857,857,857,857,0
|
|
20230605,183100,144904215,857,857,857,857,0
|
|
20230605,183000,144904215,857,857,857,857,0
|
|
20230605,182900,144904215,857,857,857,857,0
|
|
20230605,182800,144904215,857,857,857,857,0
|
|
20230605,182700,144904215,857,857,857,857,0
|
|
20230605,182600,144904215,857,857,857,857,0
|
|
20230605,182500,144904215,857,857,857,857,0
|
|
20230605,182400,144904215,857,857,857,857,0
|
|
20230605,182300,144904215,857,857,857,857,0
|
|
20230605,182200,144904215,857,857,857,857,0
|
|
20230605,182100,144904215,857,857,857,857,0
|
|
20230605,182000,144904215,857,857,857,857,0
|
|
20230605,181900,144904215,857,857,857,857,0
|
|
20230605,181800,144904215,857,857,857,857,5102
|
|
20230605,181700,144904215,857,857,857,857,0
|
|
20230605,181600,144904215,857,857,857,857,0
|
|
20230605,181500,144904215,857,857,857,857,0
|
|
20230605,181400,144904215,857,857,857,857,0
|
|
20230605,181300,144904215,857,857,857,857,0
|
|
20230605,181200,144904215,857,857,857,857,0
|
|
20230605,181100,144904215,857,857,857,857,0
|
|
20230605,181000,144904215,857,857,857,857,0
|
|
20230605,180900,144904215,857,857,857,857,0
|
|
20230605,180800,144904215,857,857,857,857,0
|
|
20230605,180700,144904215,857,857,857,857,0
|
|
20230605,180600,144904215,857,857,857,857,0
|
|
20230605,180500,144904215,857,857,857,857,0
|
|
20230605,180400,144904215,857,857,857,857,0
|
|
20230605,180300,144904215,857,857,857,857,0
|
|
20230605,180200,144904215,857,857,857,857,0
|
|
20230605,180100,144904215,857,857,857,857,0
|
|
20230605,180000,144904215,857,857,857,857,0
|
|
20230605,175900,144904215,857,857,857,857,0
|
|
20230605,175800,144904215,857,857,857,857,0
|
|
20230605,175700,144904215,857,857,857,857,0
|
|
20230605,175600,144904215,857,857,857,857,0
|
|
20230605,175500,144904215,857,857,857,857,0
|
|
20230605,175400,144904215,857,857,857,857,0
|
|
20230605,175300,144904215,857,857,857,857,0
|
|
20230605,175200,144904215,857,857,857,857,0
|
|
20230605,175100,144904215,857,857,857,857,0
|
|
20230605,175000,144904215,857,857,857,857,0
|
|
20230605,174900,144904215,857,857,857,857,0
|
|
20230605,174800,144904215,857,857,857,857,5102
|
|
20230605,174700,144904215,857,857,857,857,0
|
|
20230605,174600,144904215,857,857,857,857,0
|
|
20230605,174500,144904215,857,857,857,857,0
|
|
20230605,174400,144904215,857,857,857,857,0
|
|
20230605,174300,144904215,857,857,857,857,0
|
|
20230605,174200,144904215,857,857,857,857,0
|
|
20230605,174100,144904215,857,857,857,857,0
|
|
20230605,174000,144904215,857,857,857,857,0
|
|
20230605,173900,144904215,857,857,857,857,0
|
|
20230605,173800,144904215,857,857,857,857,0
|
|
20230605,173700,144904215,857,857,857,857,0
|
|
20230605,173600,144904215,857,857,857,857,0
|
|
20230605,173500,144904215,857,857,857,857,0
|
|
20230605,173400,144904215,857,857,857,857,0
|
|
20230605,173300,144904215,857,857,857,857,0
|
|
20230605,173200,144904215,857,857,857,857,0
|
|
20230605,173100,144904215,857,857,857,857,0
|
|
20230605,173000,144904215,857,857,857,857,0
|
|
20230605,172900,144904215,857,857,857,857,0
|
|
20230605,172800,144904215,857,857,857,857,0
|
|
20230605,172700,144904215,857,857,857,857,0
|
|
20230605,172600,144904215,857,857,857,857,0
|
|
20230605,172500,144904215,857,857,857,857,0
|
|
20230605,172400,144904215,857,857,857,857,0
|
|
20230605,172300,144904215,857,857,857,857,0
|
|
20230605,172200,144904215,857,857,857,857,0
|
|
20230605,172100,144904215,857,857,857,857,0
|
|
20230605,172000,144904215,857,857,857,857,0
|
|
20230605,171900,144904215,857,857,857,857,0
|
|
20230605,171800,144904215,857,857,857,857,5102
|
|
20230605,171700,144904215,857,857,857,857,0
|
|
20230605,171600,144904215,857,857,857,857,0
|
|
20230605,171500,144904215,857,857,857,857,0
|
|
20230605,171400,144904215,857,857,857,857,0
|
|
20230605,171300,144904215,857,857,857,857,0
|
|
20230605,171200,144904215,857,857,857,857,0
|
|
20230605,171100,144904215,857,857,857,857,0
|
|
20230605,171000,144904215,857,857,857,857,0
|
|
20230605,170900,144904215,857,857,857,857,0
|
|
20230605,170800,144904215,857,857,857,857,0
|
|
20230605,170700,144904215,857,857,857,857,0
|
|
20230605,170600,144904215,857,857,857,857,0
|
|
20230605,170500,144904215,857,857,857,857,0
|
|
20230605,170400,144904215,857,857,857,857,0
|
|
20230605,170300,144904215,857,857,857,857,0
|
|
20230605,170200,144904215,857,857,857,857,0
|
|
20230605,170100,144904215,857,857,857,857,0
|
|
20230605,170000,144904215,857,857,857,857,0
|
|
20230605,165900,144904215,857,857,857,857,0
|
|
20230605,165800,144904215,857,857,857,857,0
|
|
20230605,165700,144904215,857,857,857,857,0
|
|
20230605,165600,144904215,857,857,857,857,0
|
|
20230605,165500,144904215,857,857,857,857,0
|
|
20230605,165400,144904215,857,857,857,857,0
|
|
20230605,165300,144904215,857,857,857,857,0
|
|
20230605,165200,144904215,857,857,857,857,0
|
|
20230605,165100,144904215,857,857,857,857,0
|
|
20230605,165000,144904215,857,857,857,857,0
|
|
20230605,164900,144904215,857,857,857,857,0
|
|
20230605,164800,144904215,857,857,857,857,5102
|
|
20230605,164700,144904215,857,857,857,857,0
|
|
20230605,164600,144904215,857,857,857,857,0
|
|
20230605,164500,144904215,857,857,857,857,0
|
|
20230605,164400,144904215,857,857,857,857,0
|
|
20230605,164300,144904215,857,857,857,857,0
|
|
20230605,164200,144904215,857,857,857,857,0
|
|
20230605,164100,144904215,857,857,857,857,0
|
|
20230605,164000,144904215,857,857,857,857,0
|
|
20230605,163900,144904215,857,857,857,857,0
|
|
20230605,163800,144904215,857,857,857,857,0
|
|
20230605,163700,144904215,857,857,857,857,0
|
|
20230605,163600,144904215,857,857,857,857,0
|
|
20230605,163500,144904215,857,857,857,857,0
|
|
20230605,163400,144904215,857,857,857,857,0
|
|
20230605,163300,144904215,857,857,857,857,0
|
|
20230605,163200,144904215,857,857,857,857,0
|
|
20230605,163100,144904215,857,857,857,857,0
|
|
20230605,163000,144904215,857,857,857,857,0
|
|
20230605,162900,144904215,857,857,857,857,0
|
|
20230605,162800,144904215,857,857,857,857,0
|
|
20230605,162700,144904215,857,857,857,857,0
|
|
20230605,162600,144904215,857,857,857,857,0
|
|
20230605,162500,144904215,857,857,857,857,0
|
|
20230605,162400,144904215,857,857,857,857,0
|
|
20230605,162300,144904215,857,857,857,857,0
|
|
20230605,162200,144904215,857,857,857,857,0
|
|
20230605,162100,144904215,857,857,857,857,0
|
|
20230605,162000,144904215,857,857,857,857,0
|
|
20230605,161900,144904215,857,857,857,857,0
|
|
20230605,161800,144904215,857,857,857,857,5102
|
|
20230605,161700,144904215,857,857,857,857,0
|
|
20230605,161600,144904215,857,857,857,857,0
|
|
20230605,161500,144904215,857,857,857,857,0
|
|
20230605,161400,144904215,857,857,857,857,0
|
|
20230605,161300,144904215,857,857,857,857,0
|
|
20230605,161200,144904215,857,857,857,857,0
|
|
20230605,161100,144904215,857,857,857,857,0
|
|
20230605,161000,144904215,857,857,857,857,0
|
|
20230605,160900,144904215,857,857,857,857,0
|
|
20230605,160800,144904215,857,857,857,857,0
|
|
20230605,160700,144904215,857,857,857,857,0
|
|
20230605,160600,144904215,857,857,857,857,0
|
|
20230605,160500,144904215,857,857,857,857,0
|
|
20230605,160400,144904215,857,857,857,857,0
|
|
20230605,160300,144904215,857,857,857,857,0
|
|
20230605,160200,144904215,857,857,857,857,0
|
|
20230605,160100,144904215,857,857,857,857,0
|
|
20230605,160000,144904215,857,857,857,857,0
|
|
20230605,155900,144904215,857,857,857,857,0
|
|
20230605,155800,144904215,857,857,857,857,0
|
|
20230605,155700,144904215,857,857,857,857,0
|
|
20230605,155600,144904215,857,857,857,857,0
|
|
20230605,155500,144904215,857,857,857,857,0
|
|
20230605,155400,144904215,857,857,857,857,0
|
|
20230605,155300,144904215,857,857,857,857,0
|
|
20230605,155200,144904215,857,857,857,857,0
|
|
20230605,155100,144904215,857,857,857,857,0
|
|
20230605,155000,144904215,857,857,857,857,0
|
|
20230605,154900,144904215,857,857,857,857,0
|
|
20230605,154800,144904215,857,857,857,857,5102
|
|
20230605,154700,144904215,857,857,857,857,0
|
|
20230605,154600,144904215,857,857,857,857,0
|
|
20230605,154500,144904215,857,857,857,857,0
|
|
20230605,154400,144904215,857,857,857,857,0
|
|
20230605,154300,144904215,857,857,857,857,0
|
|
20230605,154200,144904215,857,857,857,857,0
|
|
20230605,154100,144904215,857,857,857,857,0
|
|
20230605,154000,144904215,857,857,857,857,0
|
|
20230605,153900,144904215,857,857,857,857,0
|
|
20230605,153800,144904215,857,857,857,857,0
|
|
20230605,153700,144904215,857,857,857,857,0
|
|
20230605,153600,144904215,857,857,857,857,0
|
|
20230605,153500,144904215,857,857,857,857,0
|
|
20230605,153400,144904215,857,857,857,857,0
|
|
20230605,153300,144904215,857,857,857,857,0
|
|
20230605,153200,144904215,857,857,857,857,0
|
|
20230605,153100,144904215,857,857,857,857,0
|
|
20230605,153000,144904215,857,857,857,857,5102
|
|
20230605,152900,140531801,855,855,855,855,0
|
|
20230605,152800,140531801,855,855,855,855,0
|
|
20230605,152700,140531801,855,855,855,855,0
|
|
20230605,152600,140531801,855,855,855,855,0
|
|
20230605,152500,140531801,855,855,855,855,0
|
|
20230605,152400,140531801,855,855,855,855,0
|
|
20230605,152300,140531801,855,855,855,855,0
|
|
20230605,152200,140531801,855,855,855,855,0
|
|
20230605,152100,140531801,855,855,855,855,0
|
|
20230605,152000,140531801,855,855,855,855,0
|
|
20230605,151900,140531801,855,854,855,851,564
|
|
20230605,151800,140050764,855,854,855,853,143
|
|
20230605,151700,139928524,855,857,857,855,8
|
|
20230605,151600,139921672,857,857,857,857,295
|
|
20230605,151500,139668857,858,858,858,858,0
|
|
20230605,151400,139668857,858,858,858,858,1
|
|
20230605,151300,139667999,858,858,858,858,1
|
|
20230605,151200,139667141,857,857,857,857,0
|
|
20230605,151100,139667141,857,857,857,857,0
|
|
20230605,151000,139667141,857,857,857,857,1
|
|
20230605,150900,139666284,860,860,860,860,0
|
|
20230605,150800,139666284,860,860,860,860,0
|
|
20230605,150700,139666284,860,860,860,860,0
|
|
20230605,150600,139666284,860,860,860,860,0
|
|
20230605,150500,139666284,860,860,860,860,0
|
|
20230605,150400,139666284,860,860,860,860,0
|
|
20230605,150300,139666284,860,860,860,860,0
|
|
20230605,150200,139666284,860,860,860,860,0
|
|
20230605,150100,139666284,860,858,860,858,307
|
|
20230605,150000,139402876,860,858,860,858,336
|
|
20230605,145900,139114242,858,859,859,858,885
|
|
20230605,145800,138354411,858,856,858,856,404
|
|
20230605,145700,138008183,856,856,856,856,2014
|
|
20230605,145600,136284199,856,856,856,856,0
|
|
20230605,145500,136284199,856,855,856,855,1000
|
|
20230605,145400,135428699,856,856,856,856,0
|
|
20230605,145300,135428699,856,856,856,856,0
|
|
20230605,145200,135428699,856,856,856,856,0
|
|
20230605,145100,135428699,856,856,856,856,0
|
|
20230605,145000,135428699,856,856,856,856,1
|
|
20230605,144900,135427843,851,853,853,851,1836
|
|
20230605,144800,133863307,856,856,856,856,100
|
|
20230605,144700,133777707,856,854,856,851,1160
|
|
20230605,144600,132789842,855,855,855,855,107
|
|
20230605,144500,132698357,856,856,856,856,0
|
|
20230605,144400,132698357,856,856,856,856,0
|
|
20230605,144300,132698357,856,856,856,856,0
|
|
20230605,144200,132698357,856,856,856,856,0
|
|
20230605,144100,132698357,856,856,856,856,0
|
|
20230605,144000,132698357,856,851,856,851,399
|
|
20230605,143900,132358798,856,856,856,856,0
|
|
20230605,143800,132358798,856,856,856,856,0
|
|
20230605,143700,132358798,856,856,856,856,0
|
|
20230605,143600,132358798,856,855,856,852,3874
|
|
20230605,143500,129056646,851,856,857,851,4446
|
|
20230605,143400,125267085,857,857,857,857,0
|
|
20230605,143300,125267085,857,857,857,857,0
|
|
20230605,143200,125267085,857,857,857,857,0
|
|
20230605,143100,125267085,857,857,857,857,2489
|
|
20230605,143000,123134012,857,857,857,857,0
|
|
20230605,142900,123134012,857,857,857,857,0
|
|
20230605,142800,123134012,857,856,857,856,1016
|
|
20230605,142700,122263305,855,855,855,855,1
|
|
20230605,142600,122262450,856,858,858,856,11
|
|
20230605,142500,122253014,857,857,857,857,1
|
|
20230605,142400,122252157,858,858,858,858,0
|
|
20230605,142300,122252157,858,858,858,858,0
|
|
20230605,142200,122252157,858,858,858,858,0
|
|
20230605,142100,122252157,858,858,858,858,0
|
|
20230605,142000,122252157,858,858,858,858,0
|
|
20230605,141900,122252157,858,858,858,858,582
|
|
20230605,141800,121752801,858,858,858,858,1
|
|
20230605,141700,121751943,852,854,858,852,2919
|
|
20230605,141600,119260579,858,858,858,858,9
|
|
20230605,141500,119252857,858,858,858,858,0
|
|
20230605,141400,119252857,858,858,858,858,0
|
|
20230605,141300,119252857,858,858,858,858,0
|
|
20230605,141200,119252857,858,858,858,858,0
|
|
20230605,141100,119252857,858,858,858,858,0
|
|
20230605,141000,119252857,858,858,858,858,1
|
|
20230605,140900,119251999,858,858,858,858,0
|
|
20230605,140800,119251999,858,858,858,858,0
|
|
20230605,140700,119251999,858,858,858,858,0
|
|
20230605,140600,119251999,858,854,858,854,11
|
|
20230605,140500,119242601,854,854,854,854,500
|
|
20230605,140400,118815601,858,856,858,854,501
|
|
20230605,140300,118387728,858,857,858,857,602
|
|
20230605,140200,117871253,857,857,857,856,478
|
|
20230605,140100,117461608,857,857,857,856,695
|
|
20230605,140000,116866002,858,858,858,858,0
|
|
20230605,135900,116866002,858,857,858,857,3
|
|
20230605,135800,116863429,858,858,858,858,1
|
|
20230605,135700,116862571,857,857,857,857,737
|
|
20230605,135600,116230962,857,857,857,857,0
|
|
20230605,135500,116230962,857,857,857,857,5
|
|
20230605,135400,116226677,857,857,857,857,3
|
|
20230605,135300,116224106,857,857,857,857,0
|
|
20230605,135200,116224106,857,857,857,857,0
|
|
20230605,135100,116224106,857,857,857,857,0
|
|
20230605,135000,116224106,857,857,857,857,0
|
|
20230605,134900,116224106,857,857,857,857,1
|
|
20230605,134800,116223249,856,856,856,856,0
|
|
20230605,134700,116223249,856,856,856,856,0
|
|
20230605,134600,116223249,856,856,856,856,0
|
|
20230605,134500,116223249,856,856,856,856,0
|
|
20230605,134400,116223249,856,856,856,856,0
|
|
20230605,134300,116223249,856,857,857,856,14
|
|
20230605,134200,116211254,857,857,857,857,102
|
|
20230605,134100,116123840,857,857,857,857,0
|
|
20230605,134000,116123840,857,857,857,857,0
|
|
20230605,133900,116123840,857,857,857,857,2
|
|
20230605,133800,116122126,857,857,857,857,0
|
|
20230605,133700,116122126,857,857,857,857,0
|
|
20230605,133600,116122126,857,857,857,857,0
|
|
20230605,133500,116122126,857,857,857,857,0
|
|
20230605,133400,116122126,857,857,857,857,0
|
|
20230605,133300,116122126,857,857,857,857,0
|
|
20230605,133200,116122126,857,857,857,857,22
|
|
20230605,133100,116103272,857,857,857,857,0
|
|
20230605,133000,116103272,857,857,857,857,10
|
|
20230605,132900,116094702,858,858,858,858,0
|
|
20230605,132800,116094702,858,858,858,858,0
|
|
20230605,132700,116094702,858,858,858,858,10
|
|
20230605,132600,116086122,858,858,858,858,0
|
|
20230605,132500,116086122,858,858,858,858,0
|
|
20230605,132400,116086122,858,858,858,858,0
|
|
20230605,132300,116086122,858,858,858,858,0
|
|
20230605,132200,116086122,858,856,858,854,5000
|
|
20230605,132100,111814106,858,858,858,858,2
|
|
20230605,132000,111812390,857,857,857,857,21
|
|
20230605,131900,111794393,857,857,857,857,173
|
|
20230605,131800,111646132,858,858,858,857,218
|
|
20230605,131700,111459304,857,857,857,857,261
|
|
20230605,131600,111235627,857,857,857,857,301
|
|
20230605,131500,110977670,857,857,857,857,0
|
|
20230605,131400,110977670,857,857,857,857,10
|
|
20230605,131300,110969100,857,857,857,857,569
|
|
20230605,131200,110481467,858,858,858,858,2
|
|
20230605,131100,110479751,858,858,858,858,0
|
|
20230605,131000,110479751,858,858,858,858,0
|
|
20230605,130900,110479751,858,858,858,858,0
|
|
20230605,130800,110479751,858,858,858,858,5416
|
|
20230605,130700,105832823,860,860,860,860,0
|
|
20230605,130600,105832823,860,860,860,860,0
|
|
20230605,130500,105832823,860,858,860,858,21
|
|
20230605,130400,105814803,858,858,858,858,253
|
|
20230605,130300,105597729,858,860,860,858,432
|
|
20230605,130200,105226703,861,861,861,861,0
|
|
20230605,130100,105226703,861,861,861,861,0
|
|
20230605,130000,105226703,861,861,861,861,0
|
|
20230605,125900,105226703,861,861,861,861,0
|
|
20230605,125800,105226703,861,861,861,861,0
|
|
20230605,125700,105226703,861,861,861,861,0
|
|
20230605,125600,105226703,861,861,861,861,0
|
|
20230605,125500,105226703,861,861,861,861,0
|
|
20230605,125400,105226703,861,861,861,861,0
|
|
20230605,125300,105226703,861,861,861,861,0
|
|
20230605,125200,105226703,861,861,861,858,89
|
|
20230605,125100,105150284,859,860,861,859,74
|
|
20230605,125000,105086674,861,861,861,861,0
|
|
20230605,124900,105086674,861,861,861,861,0
|
|
20230605,124800,105086674,861,861,861,861,0
|
|
20230605,124700,105086674,861,861,861,861,0
|
|
20230605,124600,105086674,861,861,861,861,2000
|
|
20230605,124500,103364674,861,860,861,860,101
|
|
20230605,124400,103277813,860,860,861,859,4676
|
|
20230605,124300,99256453,860,860,860,860,0
|
|
20230605,124200,99256453,860,860,860,860,1
|
|
20230605,124100,99255593,860,860,860,860,0
|
|
20230605,124000,99255593,860,860,860,860,0
|
|
20230605,123900,99255593,860,860,860,860,0
|
|
20230605,123800,99255593,860,860,860,860,0
|
|
20230605,123700,99255593,860,860,860,860,0
|
|
20230605,123600,99255593,860,860,860,860,0
|
|
20230605,123500,99255593,860,860,860,860,1
|
|
20230605,123400,99254733,858,858,858,858,166
|
|
20230605,123300,99112305,858,858,858,858,100
|
|
20230605,123200,99026505,858,858,858,858,71
|
|
20230605,123100,98965587,858,860,860,858,2
|
|
20230605,123000,98963869,858,858,858,858,13
|
|
20230605,122900,98952715,858,858,858,858,0
|
|
20230605,122800,98952715,858,858,858,858,288
|
|
20230605,122700,98705611,859,859,859,859,0
|
|
20230605,122600,98705611,859,859,859,859,109
|
|
20230605,122500,98611980,860,860,860,860,5100
|
|
20230605,122400,94225980,860,860,860,860,0
|
|
20230605,122300,94225980,860,860,860,860,0
|
|
20230605,122200,94225980,860,860,860,860,0
|
|
20230605,122100,94225980,860,860,860,860,0
|
|
20230605,122000,94225980,860,860,860,860,0
|
|
20230605,121900,94225980,860,860,860,860,2
|
|
20230605,121800,94224260,860,860,860,860,0
|
|
20230605,121700,94224260,860,860,860,860,0
|
|
20230605,121600,94224260,860,860,860,860,0
|
|
20230605,121500,94224260,860,860,860,860,300
|
|
20230605,121400,93966260,860,860,860,860,0
|
|
20230605,121300,93966260,860,860,860,860,0
|
|
20230605,121200,93966260,860,860,860,860,0
|
|
20230605,121100,93966260,860,860,860,860,0
|
|
20230605,121000,93966260,860,860,860,860,4
|
|
20230605,120900,93962820,860,860,860,860,0
|
|
20230605,120800,93962820,860,860,860,860,0
|
|
20230605,120700,93962820,860,860,860,860,0
|
|
20230605,120600,93962820,860,860,860,860,0
|
|
20230605,120500,93962820,860,860,860,860,0
|
|
20230605,120400,93962820,860,860,860,860,0
|
|
20230605,120300,93962820,860,860,860,860,1
|
|
20230605,120200,93961960,860,860,860,860,0
|
|
20230605,120100,93961960,860,860,860,860,0
|
|
20230605,120000,93961960,860,860,860,860,2
|
|
20230605,115900,93960240,859,859,859,859,30
|
|
20230605,115800,93934470,860,860,861,860,104
|
|
20230605,115700,93845028,861,861,861,861,0
|
|
20230605,115600,93845028,861,861,861,861,0
|
|
20230605,115500,93845028,861,861,861,861,0
|
|
20230605,115400,93845028,861,861,861,861,0
|
|
20230605,115300,93845028,861,861,861,861,0
|
|
20230605,115200,93845028,861,861,861,861,2
|
|
20230605,115100,93843306,858,860,860,858,180
|
|
20230605,115000,93688621,861,861,861,861,0
|
|
20230605,114900,93688621,861,861,861,861,0
|
|
20230605,114800,93688621,861,861,861,861,0
|
|
20230605,114700,93688621,861,861,861,861,0
|
|
20230605,114600,93688621,861,861,861,861,0
|
|
20230605,114500,93688621,861,861,861,861,0
|
|
20230605,114400,93688621,861,860,861,860,10
|
|
20230605,114300,93680012,858,858,858,858,5
|
|
20230605,114200,93675722,860,860,860,860,2999
|
|
20230605,114100,91096582,861,860,861,860,551
|
|
20230605,114000,90622672,860,860,860,860,0
|
|
20230605,113900,90622672,860,860,860,860,0
|
|
20230605,113800,90622672,860,860,860,860,0
|
|
20230605,113700,90622672,860,860,860,860,0
|
|
20230605,113600,90622672,860,860,860,860,0
|
|
20230605,113500,90622672,860,860,860,860,0
|
|
20230605,113400,90622672,860,860,860,860,7
|
|
20230605,113300,90616652,860,860,860,860,0
|
|
20230605,113200,90616652,860,860,860,860,0
|
|
20230605,113100,90616652,860,860,860,860,1
|
|
20230605,113000,90615792,860,860,860,860,2
|
|
20230605,112900,90614072,860,859,860,858,201
|
|
20230605,112800,90441512,860,860,860,860,146
|
|
20230605,112700,90315952,860,860,860,860,0
|
|
20230605,112600,90315952,860,860,860,860,0
|
|
20230605,112500,90315952,860,860,860,860,0
|
|
20230605,112400,90315952,860,860,860,860,0
|
|
20230605,112300,90315952,860,860,860,860,111
|
|
20230605,112200,90220492,860,860,860,860,598
|
|
20230605,112100,89706212,863,863,863,863,0
|
|
20230605,112000,89706212,863,862,863,858,2021
|
|
20230605,111900,87971168,859,860,860,859,7874
|
|
20230605,111800,81199657,861,862,863,861,5139
|
|
20230605,111700,76771489,862,862,863,862,35
|
|
20230605,111600,76741310,863,862,863,862,697
|
|
20230605,111500,76139807,863,862,863,862,763
|
|
20230605,111400,75481363,863,863,863,863,0
|
|
20230605,111300,75481363,863,862,863,862,21
|
|
20230605,111200,75463259,857,861,861,857,366
|
|
20230605,111100,75149317,862,862,862,862,30
|
|
20230605,111000,75123457,863,863,863,863,0
|
|
20230605,110900,75123457,863,863,863,863,0
|
|
20230605,110800,75123457,863,861,863,861,2000
|
|
20230605,110700,73398764,861,857,861,857,52
|
|
20230605,110600,73354192,857,857,857,857,1
|
|
20230605,110500,73353335,857,860,860,857,348
|
|
20230605,110400,73054882,861,861,861,861,0
|
|
20230605,110300,73054882,861,862,862,861,2
|
|
20230605,110200,73053159,859,859,859,859,14
|
|
20230605,110100,73041133,859,859,859,859,0
|
|
20230605,110000,73041133,859,862,863,859,1043
|
|
20230605,105900,72141383,863,859,863,859,1235
|
|
20230605,105800,71075694,863,863,863,863,1
|
|
20230605,105700,71074831,860,862,862,860,2435
|
|
20230605,105600,68978211,864,862,864,862,572
|
|
20230605,105500,68485145,862,862,862,862,501
|
|
20230605,105400,68053283,864,864,864,863,1059
|
|
20230605,105300,67139217,864,864,864,864,1001
|
|
20230605,105200,66274353,865,865,865,865,0
|
|
20230605,105100,66274353,865,865,865,864,779
|
|
20230605,105000,65601195,865,862,865,862,1946
|
|
20230605,104900,63921471,862,857,862,857,19796
|
|
20230605,104800,46910569,856,856,856,855,8032
|
|
20230605,104700,40035178,856,856,856,856,0
|
|
20230605,104600,40035178,856,856,856,856,0
|
|
20230605,104500,40035178,856,856,856,856,0
|
|
20230605,104400,40035178,856,856,856,856,43
|
|
20230605,104300,39998370,856,853,856,853,250
|
|
20230605,104200,39785110,854,855,856,854,129
|
|
20230605,104100,39674901,853,855,855,853,2332
|
|
20230605,104000,37681189,854,855,855,854,67
|
|
20230605,103900,37623943,856,856,856,856,1
|
|
20230605,103800,37623087,856,856,856,856,0
|
|
20230605,103700,37623087,856,856,856,856,0
|
|
20230605,103600,37623087,856,856,856,856,10
|
|
20230605,103500,37614527,856,854,856,853,2376
|
|
20230605,103400,35586793,854,854,854,854,0
|
|
20230605,103300,35586793,854,853,854,853,2
|
|
20230605,103200,35585086,854,854,854,854,118
|
|
20230605,103100,35484314,854,854,854,854,2
|
|
20230605,103000,35482606,853,853,853,853,91
|
|
20230605,102900,35404983,854,854,854,854,76
|
|
20230605,102800,35340079,854,854,854,854,0
|
|
20230605,102700,35340079,854,854,854,854,246
|
|
20230605,102600,35129995,854,854,854,854,393
|
|
20230605,102500,34794373,856,856,856,856,0
|
|
20230605,102400,34794373,856,856,856,856,0
|
|
20230605,102300,34794373,856,856,856,856,2
|
|
20230605,102200,34792661,854,854,854,854,0
|
|
20230605,102100,34792661,854,855,855,854,122
|
|
20230605,102000,34688469,856,856,856,856,0
|
|
20230605,101900,34688469,856,856,856,856,1
|
|
20230605,101800,34687613,856,856,856,856,0
|
|
20230605,101700,34687613,856,856,856,856,901
|
|
20230605,101600,33916357,856,855,856,855,3
|
|
20230605,101500,33913790,856,856,856,856,1635
|
|
20230605,101400,32514230,856,856,856,856,0
|
|
20230605,101300,32514230,856,854,856,853,1605
|
|
20230605,101200,31145037,857,855,857,855,4550
|
|
20230605,101100,27253668,855,855,855,855,0
|
|
20230605,101000,27253668,855,853,855,853,829
|
|
20230605,100900,26546527,855,855,855,855,0
|
|
20230605,100800,26546527,855,855,855,855,0
|
|
20230605,100700,26546527,855,855,855,855,0
|
|
20230605,100600,26546527,855,855,855,855,5
|
|
20230605,100500,26542252,853,853,853,853,0
|
|
20230605,100400,26542252,853,853,853,853,150
|
|
20230605,100300,26414302,853,853,853,853,0
|
|
20230605,100200,26414302,853,853,853,853,190
|
|
20230605,100100,26252232,853,853,853,853,0
|
|
20230605,100000,26252232,853,853,853,853,0
|
|
20230605,095900,26252232,853,853,853,853,0
|
|
20230605,095800,26252232,853,853,853,853,10
|
|
20230605,095700,26243702,854,856,856,854,662
|
|
20230605,095600,25677791,855,855,855,855,39
|
|
20230605,095500,25644446,855,850,855,849,2100
|
|
20230605,095400,23860550,855,855,855,855,16
|
|
20230605,095300,23846870,855,855,855,855,0
|
|
20230605,095200,23846870,855,855,855,855,0
|
|
20230605,095100,23846870,855,855,855,855,1
|
|
20230605,095000,23846015,849,850,850,849,118
|
|
20230605,094900,23745832,856,856,856,856,0
|
|
20230605,094800,23745832,856,856,856,856,0
|
|
20230605,094700,23745832,856,856,856,856,0
|
|
20230605,094600,23745832,856,856,856,856,0
|
|
20230605,094500,23745832,856,856,856,856,2000
|
|
20230605,094400,22033832,856,854,856,854,1000
|
|
20230605,094300,21177978,854,852,854,849,852
|
|
20230605,094200,20454069,854,854,854,854,2
|
|
20230605,094100,20452361,852,852,852,852,299
|
|
20230605,094000,20197613,852,852,852,852,201
|
|
20230605,093900,20026361,854,854,854,854,0
|
|
20230605,093800,20026361,854,854,854,854,38
|
|
20230605,093700,19993909,854,852,854,852,9
|
|
20230605,093600,19986225,854,853,854,853,8
|
|
20230605,093500,19979399,854,854,854,854,0
|
|
20230605,093400,19979399,854,854,854,854,0
|
|
20230605,093300,19979399,854,854,854,854,0
|
|
20230605,093200,19979399,854,851,854,851,9
|
|
20230605,093100,19971737,851,851,851,851,653
|
|
20230605,093000,19416034,850,850,850,850,399
|
|
20230605,092900,19076884,850,850,850,850,1
|
|
20230605,092800,19076034,849,849,849,848,1374
|
|
20230605,092700,17910702,849,850,850,849,796
|
|
20230605,092600,17234363,851,850,851,850,1861
|
|
20230605,092500,15652498,851,851,851,851,449
|
|
20230605,092400,15270399,851,854,854,851,4409
|
|
20230605,092300,11510464,856,856,856,856,0
|
|
20230605,092200,11510464,856,855,856,855,806
|
|
20230605,092100,10821332,856,856,857,856,381
|
|
20230605,092000,10495195,857,856,857,856,201
|
|
20230605,091900,10323138,857,857,857,857,50
|
|
20230605,091800,10280288,858,859,859,857,330
|
|
20230605,091700,9997422,858,857,859,857,1159
|
|
20230605,091600,9003909,857,856,857,856,25
|
|
20230605,091500,8982503,854,854,854,854,176
|
|
20230605,091400,8832199,854,856,856,854,933
|
|
20230605,091300,8035093,858,858,858,858,0
|
|
20230605,091200,8035093,858,859,859,858,145
|
|
20230605,091100,7910580,858,857,858,857,486
|
|
20230605,091000,7493700,857,857,857,857,116
|
|
20230605,090900,7394288,858,854,858,854,7
|
|
20230605,090800,7388306,858,858,859,857,1079
|
|
20230605,090700,6461825,858,857,858,854,3466
|
|
20230605,090600,3489187,853,857,858,851,1039
|
|
20230605,090500,2598328,857,853,858,853,1801
|
|
20230605,090400,1057379,853,848,853,848,14
|
|
20230605,090300,1045490,849,849,850,849,407
|
|
20230605,090200,699769,850,850,850,850,10
|
|
20230605,090100,691269,850,847,850,847,13
|
|
20230605,090000,680245,845,845,846,845,805
|