575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183200,356594855,283,283,283,283,2051
|
|
20230605,183100,356594855,283,283,283,283,0
|
|
20230605,183000,356594855,283,283,283,283,0
|
|
20230605,182900,356594855,283,283,283,283,0
|
|
20230605,182800,356594855,283,283,283,283,0
|
|
20230605,182700,356594855,283,283,283,283,0
|
|
20230605,182600,356594855,283,283,283,283,0
|
|
20230605,182500,356594855,283,283,283,283,0
|
|
20230605,182400,356594855,283,283,283,283,0
|
|
20230605,182300,356594855,283,283,283,283,0
|
|
20230605,182200,356594855,283,283,283,283,0
|
|
20230605,182100,356594855,283,283,283,283,0
|
|
20230605,182000,356594855,283,283,283,283,0
|
|
20230605,181900,356594855,283,283,283,283,0
|
|
20230605,181800,356594855,283,283,283,283,0
|
|
20230605,181700,356594855,283,283,283,283,0
|
|
20230605,181600,356594855,283,283,283,283,0
|
|
20230605,181500,356594855,283,283,283,283,0
|
|
20230605,181400,356594855,283,283,283,283,0
|
|
20230605,181300,356594855,283,283,283,283,0
|
|
20230605,181200,356594855,283,283,283,283,0
|
|
20230605,181100,356594855,283,283,283,283,0
|
|
20230605,181000,356594855,283,283,283,283,0
|
|
20230605,180900,356594855,283,283,283,283,0
|
|
20230605,180800,356594855,283,283,283,283,0
|
|
20230605,180700,356594855,283,283,283,283,0
|
|
20230605,180600,356594855,283,283,283,283,0
|
|
20230605,180500,356594855,283,283,283,283,0
|
|
20230605,180400,356594855,283,283,283,283,0
|
|
20230605,180300,356594855,283,283,283,283,0
|
|
20230605,180200,356594855,283,283,283,283,2051
|
|
20230605,180100,356594855,283,283,283,283,0
|
|
20230605,180000,356594855,283,283,283,283,0
|
|
20230605,175900,356594855,283,283,283,283,0
|
|
20230605,175800,356594855,283,283,283,283,0
|
|
20230605,175700,356594855,283,283,283,283,0
|
|
20230605,175600,356594855,283,283,283,283,0
|
|
20230605,175500,356594855,283,283,283,283,0
|
|
20230605,175400,356594855,283,283,283,283,0
|
|
20230605,175300,356594855,283,283,283,283,0
|
|
20230605,175200,356594855,283,283,283,283,0
|
|
20230605,175100,356594855,283,283,283,283,0
|
|
20230605,175000,356594855,283,283,283,283,0
|
|
20230605,174900,356594855,283,283,283,283,0
|
|
20230605,174800,356594855,283,283,283,283,0
|
|
20230605,174700,356594855,283,283,283,283,0
|
|
20230605,174600,356594855,283,283,283,283,0
|
|
20230605,174500,356594855,283,283,283,283,0
|
|
20230605,174400,356594855,283,283,283,283,0
|
|
20230605,174300,356594855,283,283,283,283,0
|
|
20230605,174200,356594855,283,283,283,283,0
|
|
20230605,174100,356594855,283,283,283,283,0
|
|
20230605,174000,356594855,283,283,283,283,0
|
|
20230605,173900,356594855,283,283,283,283,0
|
|
20230605,173800,356594855,283,283,283,283,0
|
|
20230605,173700,356594855,283,283,283,283,0
|
|
20230605,173600,356594855,283,283,283,283,0
|
|
20230605,173500,356594855,283,283,283,283,0
|
|
20230605,173400,356594855,283,283,283,283,0
|
|
20230605,173300,356594855,283,283,283,283,0
|
|
20230605,173200,356594855,283,283,283,283,2051
|
|
20230605,173100,356594855,283,283,283,283,0
|
|
20230605,173000,356594855,283,283,283,283,0
|
|
20230605,172900,356594855,283,283,283,283,0
|
|
20230605,172800,356594855,283,283,283,283,0
|
|
20230605,172700,356594855,283,283,283,283,0
|
|
20230605,172600,356594855,283,283,283,283,0
|
|
20230605,172500,356594855,283,283,283,283,0
|
|
20230605,172400,356594855,283,283,283,283,0
|
|
20230605,172300,356594855,283,283,283,283,0
|
|
20230605,172200,356594855,283,283,283,283,0
|
|
20230605,172100,356594855,283,283,283,283,0
|
|
20230605,172000,356594855,283,283,283,283,0
|
|
20230605,171900,356594855,283,283,283,283,0
|
|
20230605,171800,356594855,283,283,283,283,0
|
|
20230605,171700,356594855,283,283,283,283,0
|
|
20230605,171600,356594855,283,283,283,283,0
|
|
20230605,171500,356594855,283,283,283,283,0
|
|
20230605,171400,356594855,283,283,283,283,0
|
|
20230605,171300,356594855,283,283,283,283,0
|
|
20230605,171200,356594855,283,283,283,283,0
|
|
20230605,171100,356594855,283,283,283,283,0
|
|
20230605,171000,356594855,283,283,283,283,0
|
|
20230605,170900,356594855,283,283,283,283,0
|
|
20230605,170800,356594855,283,283,283,283,0
|
|
20230605,170700,356594855,283,283,283,283,0
|
|
20230605,170600,356594855,283,283,283,283,0
|
|
20230605,170500,356594855,283,283,283,283,0
|
|
20230605,170400,356594855,283,283,283,283,0
|
|
20230605,170300,356594855,283,283,283,283,0
|
|
20230605,170200,356594855,283,283,283,283,2051
|
|
20230605,170100,356594855,283,283,283,283,0
|
|
20230605,170000,356594855,283,283,283,283,0
|
|
20230605,165900,356594855,283,283,283,283,0
|
|
20230605,165800,356594855,283,283,283,283,0
|
|
20230605,165700,356594855,283,283,283,283,0
|
|
20230605,165600,356594855,283,283,283,283,0
|
|
20230605,165500,356594855,283,283,283,283,0
|
|
20230605,165400,356594855,283,283,283,283,0
|
|
20230605,165300,356594855,283,283,283,283,0
|
|
20230605,165200,356594855,283,283,283,283,0
|
|
20230605,165100,356594855,283,283,283,283,0
|
|
20230605,165000,356594855,283,283,283,283,0
|
|
20230605,164900,356594855,283,283,283,283,0
|
|
20230605,164800,356594855,283,283,283,283,0
|
|
20230605,164700,356594855,283,283,283,283,0
|
|
20230605,164600,356594855,283,283,283,283,0
|
|
20230605,164500,356594855,283,283,283,283,0
|
|
20230605,164400,356594855,283,283,283,283,0
|
|
20230605,164300,356594855,283,283,283,283,0
|
|
20230605,164200,356594855,283,283,283,283,0
|
|
20230605,164100,356594855,283,283,283,283,0
|
|
20230605,164000,356594855,283,283,283,283,0
|
|
20230605,163900,356594855,283,283,283,283,0
|
|
20230605,163800,356594855,283,283,283,283,0
|
|
20230605,163700,356594855,283,283,283,283,0
|
|
20230605,163600,356594855,283,283,283,283,0
|
|
20230605,163500,356594855,283,283,283,283,0
|
|
20230605,163400,356594855,283,283,283,283,0
|
|
20230605,163300,356594855,283,283,283,283,0
|
|
20230605,163200,356594855,283,283,283,283,2051
|
|
20230605,163100,356594855,283,283,283,283,0
|
|
20230605,163000,356594855,283,283,283,283,0
|
|
20230605,162900,356594855,283,283,283,283,0
|
|
20230605,162800,356594855,283,283,283,283,0
|
|
20230605,162700,356594855,283,283,283,283,0
|
|
20230605,162600,356594855,283,283,283,283,0
|
|
20230605,162500,356594855,283,283,283,283,0
|
|
20230605,162400,356594855,283,283,283,283,0
|
|
20230605,162300,356594855,283,283,283,283,0
|
|
20230605,162200,356594855,283,283,283,283,0
|
|
20230605,162100,356594855,283,283,283,283,0
|
|
20230605,162000,356594855,283,283,283,283,0
|
|
20230605,161900,356594855,283,283,283,283,0
|
|
20230605,161800,356594855,283,283,283,283,0
|
|
20230605,161700,356594855,283,283,283,283,0
|
|
20230605,161600,356594855,283,283,283,283,0
|
|
20230605,161500,356594855,283,283,283,283,0
|
|
20230605,161400,356594855,283,283,283,283,0
|
|
20230605,161300,356594855,283,283,283,283,0
|
|
20230605,161200,356594855,283,283,283,283,0
|
|
20230605,161100,356594855,283,283,283,283,0
|
|
20230605,161000,356594855,283,283,283,283,0
|
|
20230605,160900,356594855,283,283,283,283,0
|
|
20230605,160800,356594855,283,283,283,283,0
|
|
20230605,160700,356594855,283,283,283,283,0
|
|
20230605,160600,356594855,283,283,283,283,0
|
|
20230605,160500,356594855,283,283,283,283,0
|
|
20230605,160400,356594855,283,283,283,283,0
|
|
20230605,160300,356594855,283,283,283,283,0
|
|
20230605,160200,356594855,283,283,283,283,2051
|
|
20230605,160100,356594855,283,283,283,283,0
|
|
20230605,160000,356594855,283,283,283,283,0
|
|
20230605,155900,356594855,283,283,283,283,0
|
|
20230605,155800,356594855,283,283,283,283,0
|
|
20230605,155700,356594855,283,283,283,283,0
|
|
20230605,155600,356594855,283,283,283,283,0
|
|
20230605,155500,356594855,283,283,283,283,0
|
|
20230605,155400,356594855,283,283,283,283,0
|
|
20230605,155300,356594855,283,283,283,283,0
|
|
20230605,155200,356594855,283,283,283,283,0
|
|
20230605,155100,356594855,283,283,283,283,0
|
|
20230605,155000,356594855,283,283,283,283,0
|
|
20230605,154900,356594855,283,283,283,283,0
|
|
20230605,154800,356594855,283,283,283,283,0
|
|
20230605,154700,356594855,283,283,283,283,0
|
|
20230605,154600,356594855,283,283,283,283,0
|
|
20230605,154500,356594855,283,283,283,283,0
|
|
20230605,154400,356594855,283,283,283,283,0
|
|
20230605,154300,356594855,283,283,283,283,0
|
|
20230605,154200,356594855,283,283,283,283,0
|
|
20230605,154100,356594855,283,283,283,283,0
|
|
20230605,154000,356594855,283,283,283,283,0
|
|
20230605,153900,356594855,283,283,283,283,0
|
|
20230605,153800,356594855,283,283,283,283,0
|
|
20230605,153700,356594855,283,283,283,283,0
|
|
20230605,153600,356594855,283,283,283,283,0
|
|
20230605,153500,356594855,283,283,283,283,0
|
|
20230605,153400,356594855,283,283,283,283,0
|
|
20230605,153300,356594855,283,283,283,283,0
|
|
20230605,153200,356594855,283,283,283,283,2051
|
|
20230605,153100,356594855,283,283,283,283,0
|
|
20230605,153000,356594855,283,283,283,283,2051
|
|
20230605,152900,356014422,283,283,283,283,0
|
|
20230605,152800,356014422,283,283,283,283,0
|
|
20230605,152700,356014422,283,283,283,283,0
|
|
20230605,152600,356014422,283,283,283,283,0
|
|
20230605,152500,356014422,283,283,283,283,0
|
|
20230605,152400,356014422,283,283,283,283,0
|
|
20230605,152300,356014422,283,283,283,283,0
|
|
20230605,152200,356014422,283,283,283,283,0
|
|
20230605,152100,356014422,283,283,283,283,0
|
|
20230605,152000,356014422,283,283,283,283,0
|
|
20230605,151900,356014422,283,283,283,283,21
|
|
20230605,151800,356008479,283,283,283,283,16000
|
|
20230605,151700,351480479,282,282,282,282,22932
|
|
20230605,151600,345013655,282,282,282,282,2012
|
|
20230605,151500,344446271,282,282,282,282,2342
|
|
20230605,151400,343785827,282,282,282,282,6896
|
|
20230605,151300,341841155,283,283,283,283,5
|
|
20230605,151200,341839740,283,283,283,283,200
|
|
20230605,151100,341783140,283,283,283,283,0
|
|
20230605,151000,341783140,283,282,283,282,1053
|
|
20230605,150900,341486193,282,282,282,282,20
|
|
20230605,150800,341480553,283,283,283,283,202
|
|
20230605,150700,341423387,283,283,283,283,7
|
|
20230605,150600,341421406,282,282,282,282,1341
|
|
20230605,150500,341043244,283,283,283,283,1678
|
|
20230605,150400,340568370,283,283,283,283,191
|
|
20230605,150300,340514317,283,284,284,283,21
|
|
20230605,150200,340508363,284,284,284,284,3003
|
|
20230605,150100,339655511,284,284,284,284,2000
|
|
20230605,150000,339087511,284,284,284,284,2235
|
|
20230605,145900,338452771,284,284,284,282,20114
|
|
20230605,145800,332779753,284,284,284,284,348
|
|
20230605,145700,332680921,284,284,284,284,114
|
|
20230605,145600,332648545,284,284,284,282,12440
|
|
20230605,145500,329130076,283,283,283,283,40
|
|
20230605,145400,329118756,284,284,284,284,0
|
|
20230605,145300,329118756,284,284,284,284,0
|
|
20230605,145200,329118756,284,284,284,284,30
|
|
20230605,145100,329110236,284,284,284,284,5
|
|
20230605,145000,329108816,284,284,284,284,1325
|
|
20230605,144900,328732516,284,283,284,283,7667
|
|
20230605,144800,326562736,283,284,284,283,10001
|
|
20230605,144700,323732452,284,284,284,282,14
|
|
20230605,144600,323728480,284,284,284,283,1035
|
|
20230605,144500,323435540,284,283,284,283,1848
|
|
20230605,144400,322912544,283,283,283,283,3982
|
|
20230605,144300,321785638,283,283,283,283,73
|
|
20230605,144200,321764979,282,282,282,282,0
|
|
20230605,144100,321764979,282,282,282,282,0
|
|
20230605,144000,321764979,282,282,282,282,100
|
|
20230605,143900,321736779,283,283,283,283,5
|
|
20230605,143800,321735364,282,282,282,282,0
|
|
20230605,143700,321735364,282,283,283,282,243
|
|
20230605,143600,321666828,283,283,283,283,1001
|
|
20230605,143500,321383545,283,283,283,283,46
|
|
20230605,143400,321370527,283,283,283,283,0
|
|
20230605,143300,321370527,283,283,283,283,0
|
|
20230605,143200,321370527,283,283,283,283,1
|
|
20230605,143100,321370244,283,283,283,283,0
|
|
20230605,143000,321370244,283,283,283,283,500
|
|
20230605,142900,321228744,283,283,283,283,1
|
|
20230605,142800,321228461,284,284,284,284,208
|
|
20230605,142700,321169389,284,284,284,282,139
|
|
20230605,142600,321130129,283,284,284,283,570
|
|
20230605,142500,320968749,284,284,284,283,892
|
|
20230605,142400,320716021,284,283,284,283,8301
|
|
20230605,142300,318366800,283,283,283,283,198
|
|
20230605,142200,318310766,283,283,283,283,271
|
|
20230605,142100,318234073,283,283,283,283,412
|
|
20230605,142000,318117477,283,283,283,283,524
|
|
20230605,141900,317969185,283,283,283,283,74
|
|
20230605,141800,317948243,283,283,283,283,2
|
|
20230605,141700,317947677,283,283,283,283,0
|
|
20230605,141600,317947677,283,283,283,283,0
|
|
20230605,141500,317947677,283,283,283,283,1778
|
|
20230605,141400,317444503,283,283,283,283,1279
|
|
20230605,141300,317082546,283,283,283,283,1214
|
|
20230605,141200,316738984,282,282,282,282,9
|
|
20230605,141100,316736446,283,283,283,283,6
|
|
20230605,141000,316734748,282,282,282,282,201
|
|
20230605,140900,316678066,282,282,282,282,2000
|
|
20230605,140800,316114066,283,283,283,283,0
|
|
20230605,140700,316114066,283,283,283,283,8
|
|
20230605,140600,316111802,283,283,283,283,367
|
|
20230605,140500,316007941,283,283,283,282,271
|
|
20230605,140400,315931449,283,283,283,283,0
|
|
20230605,140300,315931449,283,283,283,283,22
|
|
20230605,140200,315925223,281,281,281,281,0
|
|
20230605,140100,315925223,281,282,282,281,1000
|
|
20230605,140000,315644127,282,282,282,282,0
|
|
20230605,135900,315644127,282,282,282,282,0
|
|
20230605,135800,315644127,282,282,282,282,588
|
|
20230605,135700,315478311,282,282,282,282,0
|
|
20230605,135600,315478311,282,283,283,282,1001
|
|
20230605,135500,315196028,284,284,284,282,1003
|
|
20230605,135400,314913176,284,284,284,284,2
|
|
20230605,135300,314912608,284,282,284,281,3591
|
|
20230605,135200,313903081,284,283,284,283,666
|
|
20230605,135100,313714600,283,283,284,283,7121
|
|
20230605,135000,311699355,283,283,283,283,5883
|
|
20230605,134900,310034466,281,283,283,281,3007
|
|
20230605,134800,309188547,282,282,282,282,0
|
|
20230605,134700,309188547,282,282,282,282,19615
|
|
20230605,134600,303657117,282,282,282,282,582
|
|
20230605,134500,303492993,282,282,282,282,0
|
|
20230605,134400,303492993,282,282,282,282,0
|
|
20230605,134300,303492993,282,282,282,282,0
|
|
20230605,134200,303492993,282,282,282,282,21670
|
|
20230605,134100,297382053,282,283,283,282,504
|
|
20230605,134000,297239921,282,283,283,282,2000
|
|
20230605,133900,296675721,282,282,282,282,3000
|
|
20230605,133800,295829721,284,284,284,284,0
|
|
20230605,133700,295829721,284,284,284,284,0
|
|
20230605,133600,295829721,284,284,284,284,700
|
|
20230605,133500,295630921,283,284,284,283,1001
|
|
20230605,133400,295347637,284,284,284,284,12659
|
|
20230605,133300,291752481,284,284,284,284,502
|
|
20230605,133200,291609913,284,284,284,284,424
|
|
20230605,133100,291489497,283,283,283,283,0
|
|
20230605,133000,291489497,283,283,283,283,5945
|
|
20230605,132900,289807062,283,283,283,283,0
|
|
20230605,132800,289807062,283,283,283,283,1570
|
|
20230605,132700,289362752,283,283,283,283,373
|
|
20230605,132600,289257193,283,283,283,283,0
|
|
20230605,132500,289257193,283,283,283,283,5
|
|
20230605,132400,289255778,283,283,283,283,0
|
|
20230605,132300,289255778,283,283,283,283,2
|
|
20230605,132200,289255212,283,283,283,283,0
|
|
20230605,132100,289255212,283,283,283,283,3334
|
|
20230605,132000,288311690,283,282,283,282,5301
|
|
20230605,131900,286816807,282,282,282,282,0
|
|
20230605,131800,286816807,282,282,282,282,0
|
|
20230605,131700,286816807,282,283,283,282,40000
|
|
20230605,131600,275531280,283,283,283,283,9045
|
|
20230605,131500,272971545,283,283,283,283,10
|
|
20230605,131400,272968715,283,284,284,283,17448
|
|
20230605,131300,268028261,285,285,285,285,7042
|
|
20230605,131200,266021291,285,285,285,285,0
|
|
20230605,131100,266021291,285,285,285,285,1
|
|
20230605,131000,266021006,284,284,284,284,0
|
|
20230605,130900,266021006,284,284,284,284,0
|
|
20230605,130800,266021006,284,284,284,284,0
|
|
20230605,130700,266021006,284,284,284,284,98
|
|
20230605,130600,265993174,284,284,284,284,1388
|
|
20230605,130500,265598982,284,284,284,284,10524
|
|
20230605,130400,262610166,285,285,285,285,0
|
|
20230605,130300,262610166,285,285,285,285,1000
|
|
20230605,130200,262325166,285,285,285,285,1
|
|
20230605,130100,262324881,284,285,285,284,17208
|
|
20230605,130000,257437808,284,284,284,284,500
|
|
20230605,125900,257295808,284,284,284,284,0
|
|
20230605,125800,257295808,284,284,284,284,6427
|
|
20230605,125700,255470540,284,284,284,284,0
|
|
20230605,125600,255470540,284,284,284,284,102
|
|
20230605,125500,255441572,284,284,284,284,85
|
|
20230605,125400,255417432,284,284,284,284,488
|
|
20230605,125300,255278840,284,283,284,283,800
|
|
20230605,125200,255051649,282,283,283,282,242
|
|
20230605,125100,254983366,283,283,283,283,4
|
|
20230605,125000,254982234,283,283,283,283,0
|
|
20230605,124900,254982234,283,283,283,283,472
|
|
20230605,124800,254848658,284,285,285,284,33114
|
|
20230605,124700,245443433,284,285,285,284,24389
|
|
20230605,124600,238516655,285,283,285,283,19494
|
|
20230605,124500,232980357,283,283,283,283,4502
|
|
20230605,124400,231706291,283,283,283,283,5
|
|
20230605,124300,231704876,282,282,282,282,26000
|
|
20230605,124200,224372876,283,283,283,283,6
|
|
20230605,124100,224371178,283,282,283,282,71
|
|
20230605,124000,224351155,282,282,282,282,1
|
|
20230605,123900,224350873,282,283,283,281,50171
|
|
20230605,123800,210201123,283,283,283,283,0
|
|
20230605,123700,210201123,283,284,284,283,33
|
|
20230605,123600,210191763,284,283,284,282,1159
|
|
20230605,123500,209864801,283,283,283,283,12855
|
|
20230605,123400,206226836,284,284,284,284,500
|
|
20230605,123300,206084836,284,284,284,284,0
|
|
20230605,123200,206084836,284,283,284,283,2077
|
|
20230605,123100,205497044,283,284,284,283,121
|
|
20230605,123000,205462681,284,284,284,284,0
|
|
20230605,122900,205462681,284,284,284,284,0
|
|
20230605,122800,205462681,284,284,284,284,1
|
|
20230605,122700,205462397,284,284,284,284,444
|
|
20230605,122600,205336301,284,284,284,284,53
|
|
20230605,122500,205321249,285,285,285,285,0
|
|
20230605,122400,205321249,285,283,285,282,628
|
|
20230605,122300,205143923,282,283,284,282,33099
|
|
20230605,122200,195780242,283,284,284,283,1200
|
|
20230605,122100,195439468,284,284,284,284,11001
|
|
20230605,122000,192315184,284,284,284,284,2001
|
|
20230605,121900,191746900,285,285,285,285,0
|
|
20230605,121800,191746900,285,285,285,285,5
|
|
20230605,121700,191745475,285,285,285,285,0
|
|
20230605,121600,191745475,285,285,285,285,0
|
|
20230605,121500,191745475,285,285,285,285,0
|
|
20230605,121400,191745475,285,285,285,285,400
|
|
20230605,121300,191631475,285,285,285,285,50
|
|
20230605,121200,191617225,285,285,285,285,110
|
|
20230605,121100,191585875,285,285,285,285,0
|
|
20230605,121000,191585875,285,284,285,284,15139
|
|
20230605,120900,187281399,283,284,284,283,2102
|
|
20230605,120800,186686531,283,284,284,283,8909
|
|
20230605,120700,184157283,284,284,284,284,5
|
|
20230605,120600,184155863,284,284,284,284,2
|
|
20230605,120500,184155295,284,284,284,284,0
|
|
20230605,120400,184155295,284,284,284,284,0
|
|
20230605,120300,184155295,284,284,284,284,0
|
|
20230605,120200,184155295,284,284,284,284,5902
|
|
20230605,120100,182479127,284,284,284,284,503
|
|
20230605,120000,182336275,284,284,284,284,363
|
|
20230605,115900,182233183,283,284,284,283,8943
|
|
20230605,115800,179697129,285,285,285,285,736
|
|
20230605,115700,179487369,285,285,285,285,3223
|
|
20230605,115600,178568814,285,285,286,285,3098
|
|
20230605,115500,177685849,285,285,285,285,0
|
|
20230605,115400,177685849,285,285,285,285,0
|
|
20230605,115300,177685849,285,285,285,285,0
|
|
20230605,115200,177685849,285,285,285,283,21422
|
|
20230605,115100,171600789,286,286,286,286,0
|
|
20230605,115000,171600789,286,285,286,285,268
|
|
20230605,114900,171524408,285,285,285,285,1003
|
|
20230605,114800,171238553,285,284,285,284,5838
|
|
20230605,114700,169580461,283,284,284,283,26815
|
|
20230605,114600,161969542,285,285,285,285,20
|
|
20230605,114500,161963842,285,285,285,285,901
|
|
20230605,114400,161707057,284,284,284,284,6819
|
|
20230605,114300,159770461,284,284,284,284,0
|
|
20230605,114200,159770461,284,284,284,284,2300
|
|
20230605,114100,159117261,284,285,285,284,5508
|
|
20230605,114000,157552308,285,286,286,285,31000
|
|
20230605,113900,148712308,285,285,285,285,17029
|
|
20230605,113800,143859043,285,286,286,285,11003
|
|
20230605,113700,140723186,285,286,286,285,12100
|
|
20230605,113600,137274586,286,286,286,286,1
|
|
20230605,113500,137274300,284,284,284,284,16451
|
|
20230605,113400,132602216,284,286,286,284,12899
|
|
20230605,113300,128924743,286,286,286,286,4600
|
|
20230605,113200,127609143,286,286,286,286,100
|
|
20230605,113100,127580543,286,287,287,286,12522
|
|
20230605,113000,123999249,286,286,286,286,7703
|
|
20230605,112900,121796191,284,286,286,284,15689
|
|
20230605,112800,117326482,285,287,287,285,49407
|
|
20230605,112700,103206916,289,289,289,289,0
|
|
20230605,112600,103206916,289,289,289,289,0
|
|
20230605,112500,103206916,289,289,289,289,1
|
|
20230605,112400,103206627,289,289,289,288,7304
|
|
20230605,112300,101103071,288,289,289,288,33713
|
|
20230605,112200,91378474,290,290,290,290,21699
|
|
20230605,112100,85085764,291,291,291,291,0
|
|
20230605,112000,85085764,291,290,291,290,4301
|
|
20230605,111900,83838473,290,290,290,290,595
|
|
20230605,111800,83665923,290,290,290,290,14876
|
|
20230605,111700,79351883,291,291,291,291,0
|
|
20230605,111600,79351883,291,291,291,291,0
|
|
20230605,111500,79351883,291,291,291,291,0
|
|
20230605,111400,79351883,291,291,291,291,0
|
|
20230605,111300,79351883,291,291,291,291,100
|
|
20230605,111200,79322783,291,291,291,291,0
|
|
20230605,111100,79322783,291,291,291,291,5
|
|
20230605,111000,79321328,291,291,291,291,0
|
|
20230605,110900,79321328,291,291,291,291,0
|
|
20230605,110800,79321328,291,291,291,291,1000
|
|
20230605,110700,79030328,291,291,291,291,0
|
|
20230605,110600,79030328,291,291,291,290,20003
|
|
20230605,110500,73229455,291,291,291,291,3
|
|
20230605,110400,73228582,291,291,291,291,1
|
|
20230605,110300,73228291,291,291,291,291,0
|
|
20230605,110200,73228291,291,291,291,291,0
|
|
20230605,110100,73228291,291,291,291,291,1000
|
|
20230605,110000,72937291,291,291,291,291,1000
|
|
20230605,105900,72646291,291,291,291,291,0
|
|
20230605,105800,72646291,291,290,291,290,73604
|
|
20230605,105700,51301130,290,289,290,289,9844
|
|
20230605,105600,48455568,289,291,291,289,16126
|
|
20230605,105500,43780760,291,291,291,291,22
|
|
20230605,105400,43774358,291,291,291,291,0
|
|
20230605,105300,43774358,291,291,291,291,12
|
|
20230605,105200,43770866,291,291,291,291,112
|
|
20230605,105100,43738274,291,291,291,291,0
|
|
20230605,105000,43738274,291,291,291,291,0
|
|
20230605,104900,43738274,291,291,291,291,0
|
|
20230605,104800,43738274,291,291,291,291,0
|
|
20230605,104700,43738274,291,291,291,291,5
|
|
20230605,104600,43736819,292,292,292,292,1
|
|
20230605,104500,43736527,292,292,292,292,100
|
|
20230605,104400,43707327,292,292,292,292,0
|
|
20230605,104300,43707327,292,292,292,292,0
|
|
20230605,104200,43707327,292,292,292,292,200
|
|
20230605,104100,43648927,291,291,291,291,1
|
|
20230605,104000,43648636,290,290,290,290,0
|
|
20230605,103900,43648636,290,290,290,290,0
|
|
20230605,103800,43648636,290,290,290,290,0
|
|
20230605,103700,43648636,290,290,290,290,0
|
|
20230605,103600,43648636,290,290,290,290,22
|
|
20230605,103500,43642256,290,290,290,290,0
|
|
20230605,103400,43642256,290,291,291,290,1130
|
|
20230605,103300,43314551,290,290,290,290,0
|
|
20230605,103200,43314551,290,290,290,290,0
|
|
20230605,103100,43314551,290,290,290,290,0
|
|
20230605,103000,43314551,290,291,291,290,748
|
|
20230605,102900,43097034,291,292,292,291,1590
|
|
20230605,102800,42634341,292,292,292,292,1
|
|
20230605,102700,42634049,292,292,292,292,2928
|
|
20230605,102600,41779073,292,292,292,292,0
|
|
20230605,102500,41779073,292,292,292,292,500
|
|
20230605,102400,41633073,292,292,292,292,0
|
|
20230605,102300,41633073,292,292,292,292,0
|
|
20230605,102200,41633073,292,292,292,292,1
|
|
20230605,102100,41632781,293,293,293,293,0
|
|
20230605,102000,41632781,293,293,293,293,23
|
|
20230605,101900,41626042,293,291,293,291,56
|
|
20230605,101800,41609636,292,292,292,292,0
|
|
20230605,101700,41609636,292,292,292,292,100
|
|
20230605,101600,41580436,291,291,291,291,16693
|
|
20230605,101500,36722773,292,292,292,292,11
|
|
20230605,101400,36719561,291,291,291,291,0
|
|
20230605,101300,36719561,291,291,291,291,14000
|
|
20230605,101200,32645561,291,291,291,291,0
|
|
20230605,101100,32645561,291,291,291,291,1
|
|
20230605,101000,32645270,292,292,292,292,1
|
|
20230605,100900,32644978,292,292,292,292,0
|
|
20230605,100800,32644978,292,292,292,292,6
|
|
20230605,100700,32643226,292,292,292,292,691
|
|
20230605,100600,32441454,294,294,294,294,0
|
|
20230605,100500,32441454,294,294,294,294,0
|
|
20230605,100400,32441454,294,294,294,294,11
|
|
20230605,100300,32438220,293,293,293,293,34
|
|
20230605,100200,32428258,293,293,293,293,500
|
|
20230605,100100,32281758,293,293,293,293,0
|
|
20230605,100000,32281758,293,293,293,293,0
|
|
20230605,095900,32281758,293,293,293,293,1
|
|
20230605,095800,32281465,294,294,294,294,0
|
|
20230605,095700,32281465,294,294,294,294,0
|
|
20230605,095600,32281465,294,294,294,294,1777
|
|
20230605,095500,31759027,294,294,294,294,0
|
|
20230605,095400,31759027,294,294,294,294,0
|
|
20230605,095300,31759027,294,294,294,294,0
|
|
20230605,095200,31759027,294,294,294,294,0
|
|
20230605,095100,31759027,294,294,294,294,0
|
|
20230605,095000,31759027,294,294,294,294,0
|
|
20230605,094900,31759027,294,294,294,294,0
|
|
20230605,094800,31759027,294,294,294,294,0
|
|
20230605,094700,31759027,294,294,294,294,1731
|
|
20230605,094600,31250113,294,294,294,294,20
|
|
20230605,094500,31244233,295,295,295,295,1
|
|
20230605,094400,31243938,295,295,295,295,6
|
|
20230605,094300,31242168,294,295,295,294,50
|
|
20230605,094200,31227445,295,295,295,295,0
|
|
20230605,094100,31227445,295,295,295,295,1
|
|
20230605,094000,31227150,294,294,294,294,1
|
|
20230605,093900,31226856,295,295,295,295,63
|
|
20230605,093800,31208271,296,295,296,295,3265
|
|
20230605,093700,30241861,296,295,297,295,2340
|
|
20230605,093600,29549596,294,295,296,294,4498
|
|
20230605,093500,28222781,295,295,297,295,6372
|
|
20230605,093400,26333045,296,297,297,295,7488
|
|
20230605,093300,24124026,297,293,297,293,39533
|
|
20230605,093200,12508932,293,293,293,293,24
|
|
20230605,093100,12501900,293,292,293,292,3
|
|
20230605,093000,12501022,291,291,291,291,0
|
|
20230605,092900,12501022,291,291,291,291,0
|
|
20230605,092800,12501022,291,292,292,291,1686
|
|
20230605,092700,12009346,292,292,292,292,7111
|
|
20230605,092600,9932934,292,292,292,292,3
|
|
20230605,092500,9932058,292,292,292,292,0
|
|
20230605,092400,9932058,292,292,292,292,5
|
|
20230605,092300,9930598,292,291,292,291,5008
|
|
20230605,092200,8473262,291,291,291,291,613
|
|
20230605,092100,8294879,291,292,292,291,18
|
|
20230605,092000,8289626,292,292,292,292,1
|
|
20230605,091900,8289334,291,292,292,291,2
|
|
20230605,091800,8288751,290,290,290,290,130
|
|
20230605,091700,8251051,290,290,290,290,6
|
|
20230605,091600,8249311,290,290,292,290,5
|
|
20230605,091500,8247859,290,291,291,290,96
|
|
20230605,091400,8219928,291,292,292,291,131
|
|
20230605,091300,8181795,292,292,292,292,0
|
|
20230605,091200,8181795,292,292,292,292,4145
|
|
20230605,091100,6971455,292,291,292,290,23
|
|
20230605,091000,6964761,290,290,290,290,0
|
|
20230605,090900,6964761,290,291,291,290,1747
|
|
20230605,090800,6456385,292,292,292,292,3110
|
|
20230605,090700,5548265,292,293,293,292,2
|
|
20230605,090600,5547680,293,293,293,293,10
|
|
20230605,090500,5544750,292,292,292,292,11407
|
|
20230605,090400,2213906,292,291,292,290,31
|
|
20230605,090300,2204909,292,292,292,292,0
|
|
20230605,090200,2204909,292,292,292,292,2
|
|
20230605,090100,2204325,291,291,291,291,5000
|
|
20230605,090000,749325,291,291,291,291,2575
|