574 lines
25 KiB
CSV
574 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183100,100285829,719,719,719,719,2606
|
|
20230605,183000,100285829,719,719,719,719,0
|
|
20230605,182900,100285829,719,719,719,719,0
|
|
20230605,182800,100285829,719,719,719,719,0
|
|
20230605,182700,100285829,719,719,719,719,0
|
|
20230605,182600,100285829,719,719,719,719,0
|
|
20230605,182500,100285829,719,719,719,719,0
|
|
20230605,182400,100285829,719,719,719,719,0
|
|
20230605,182300,100285829,719,719,719,719,0
|
|
20230605,182200,100285829,719,719,719,719,0
|
|
20230605,182100,100285829,719,719,719,719,0
|
|
20230605,182000,100285829,719,719,719,719,0
|
|
20230605,181900,100285829,719,719,719,719,0
|
|
20230605,181800,100285829,719,719,719,719,0
|
|
20230605,181700,100285829,719,719,719,719,0
|
|
20230605,181600,100285829,719,719,719,719,0
|
|
20230605,181500,100285829,719,719,719,719,0
|
|
20230605,181400,100285829,719,719,719,719,0
|
|
20230605,181300,100285829,719,719,719,719,0
|
|
20230605,181200,100285829,719,719,719,719,0
|
|
20230605,181100,100285829,719,719,719,719,0
|
|
20230605,181000,100285829,719,719,719,719,0
|
|
20230605,180900,100285829,719,719,719,719,0
|
|
20230605,180800,100285829,719,719,719,719,0
|
|
20230605,180700,100285829,719,719,719,719,0
|
|
20230605,180600,100285829,719,719,719,719,0
|
|
20230605,180500,100285829,719,719,719,719,0
|
|
20230605,180400,100285829,719,719,719,719,0
|
|
20230605,180300,100285829,719,719,719,719,0
|
|
20230605,180200,100285829,719,719,719,719,0
|
|
20230605,180100,100285829,719,719,719,719,2606
|
|
20230605,180000,100285829,719,719,719,719,0
|
|
20230605,175900,100285829,719,719,719,719,0
|
|
20230605,175800,100285829,719,719,719,719,0
|
|
20230605,175700,100285829,719,719,719,719,0
|
|
20230605,175600,100285829,719,719,719,719,0
|
|
20230605,175500,100285829,719,719,719,719,0
|
|
20230605,175400,100285829,719,719,719,719,0
|
|
20230605,175300,100285829,719,719,719,719,0
|
|
20230605,175200,100285829,719,719,719,719,0
|
|
20230605,175100,100285829,719,719,719,719,0
|
|
20230605,175000,100285829,719,719,719,719,0
|
|
20230605,174900,100285829,719,719,719,719,0
|
|
20230605,174800,100285829,719,719,719,719,0
|
|
20230605,174700,100285829,719,719,719,719,0
|
|
20230605,174600,100285829,719,719,719,719,0
|
|
20230605,174500,100285829,719,719,719,719,0
|
|
20230605,174400,100285829,719,719,719,719,0
|
|
20230605,174300,100285829,719,719,719,719,0
|
|
20230605,174200,100285829,719,719,719,719,0
|
|
20230605,174100,100285829,719,719,719,719,0
|
|
20230605,174000,100285829,719,719,719,719,0
|
|
20230605,173900,100285829,719,719,719,719,0
|
|
20230605,173800,100285829,719,719,719,719,0
|
|
20230605,173700,100285829,719,719,719,719,0
|
|
20230605,173600,100285829,719,719,719,719,0
|
|
20230605,173500,100285829,719,719,719,719,0
|
|
20230605,173400,100285829,719,719,719,719,0
|
|
20230605,173300,100285829,719,719,719,719,0
|
|
20230605,173200,100285829,719,719,719,719,0
|
|
20230605,173100,100285829,719,719,719,719,2606
|
|
20230605,173000,100285829,719,719,719,719,0
|
|
20230605,172900,100285829,719,719,719,719,0
|
|
20230605,172800,100285829,719,719,719,719,0
|
|
20230605,172700,100285829,719,719,719,719,0
|
|
20230605,172600,100285829,719,719,719,719,0
|
|
20230605,172500,100285829,719,719,719,719,0
|
|
20230605,172400,100285829,719,719,719,719,0
|
|
20230605,172300,100285829,719,719,719,719,0
|
|
20230605,172200,100285829,719,719,719,719,0
|
|
20230605,172100,100285829,719,719,719,719,0
|
|
20230605,172000,100285829,719,719,719,719,0
|
|
20230605,171900,100285829,719,719,719,719,0
|
|
20230605,171800,100285829,719,719,719,719,0
|
|
20230605,171700,100285829,719,719,719,719,0
|
|
20230605,171600,100285829,719,719,719,719,0
|
|
20230605,171500,100285829,719,719,719,719,0
|
|
20230605,171400,100285829,719,719,719,719,0
|
|
20230605,171300,100285829,719,719,719,719,0
|
|
20230605,171200,100285829,719,719,719,719,0
|
|
20230605,171100,100285829,719,719,719,719,0
|
|
20230605,171000,100285829,719,719,719,719,0
|
|
20230605,170900,100285829,719,719,719,719,0
|
|
20230605,170800,100285829,719,719,719,719,0
|
|
20230605,170700,100285829,719,719,719,719,0
|
|
20230605,170600,100285829,719,719,719,719,0
|
|
20230605,170500,100285829,719,719,719,719,0
|
|
20230605,170400,100285829,719,719,719,719,0
|
|
20230605,170300,100285829,719,719,719,719,0
|
|
20230605,170200,100285829,719,719,719,719,0
|
|
20230605,170100,100285829,719,719,719,719,2606
|
|
20230605,170000,100285829,719,719,719,719,0
|
|
20230605,165900,100285829,719,719,719,719,0
|
|
20230605,165800,100285829,719,719,719,719,0
|
|
20230605,165700,100285829,719,719,719,719,0
|
|
20230605,165600,100285829,719,719,719,719,0
|
|
20230605,165500,100285829,719,719,719,719,0
|
|
20230605,165400,100285829,719,719,719,719,0
|
|
20230605,165300,100285829,719,719,719,719,0
|
|
20230605,165200,100285829,719,719,719,719,0
|
|
20230605,165100,100285829,719,719,719,719,0
|
|
20230605,165000,100285829,719,719,719,719,0
|
|
20230605,164900,100285829,719,719,719,719,0
|
|
20230605,164800,100285829,719,719,719,719,0
|
|
20230605,164700,100285829,719,719,719,719,0
|
|
20230605,164600,100285829,719,719,719,719,0
|
|
20230605,164500,100285829,719,719,719,719,0
|
|
20230605,164400,100285829,719,719,719,719,0
|
|
20230605,164300,100285829,719,719,719,719,0
|
|
20230605,164200,100285829,719,719,719,719,0
|
|
20230605,164100,100285829,719,719,719,719,0
|
|
20230605,164000,100285829,719,719,719,719,0
|
|
20230605,163900,100285829,719,719,719,719,0
|
|
20230605,163800,100285829,719,719,719,719,0
|
|
20230605,163700,100285829,719,719,719,719,0
|
|
20230605,163600,100285829,719,719,719,719,0
|
|
20230605,163500,100285829,719,719,719,719,0
|
|
20230605,163400,100285829,719,719,719,719,0
|
|
20230605,163300,100285829,719,719,719,719,0
|
|
20230605,163200,100285829,719,719,719,719,0
|
|
20230605,163100,100285829,719,719,719,719,2606
|
|
20230605,163000,100285829,719,719,719,719,0
|
|
20230605,162900,100285829,719,719,719,719,0
|
|
20230605,162800,100285829,719,719,719,719,0
|
|
20230605,162700,100285829,719,719,719,719,0
|
|
20230605,162600,100285829,719,719,719,719,0
|
|
20230605,162500,100285829,719,719,719,719,0
|
|
20230605,162400,100285829,719,719,719,719,0
|
|
20230605,162300,100285829,719,719,719,719,0
|
|
20230605,162200,100285829,719,719,719,719,0
|
|
20230605,162100,100285829,719,719,719,719,0
|
|
20230605,162000,100285829,719,719,719,719,0
|
|
20230605,161900,100285829,719,719,719,719,0
|
|
20230605,161800,100285829,719,719,719,719,0
|
|
20230605,161700,100285829,719,719,719,719,0
|
|
20230605,161600,100285829,719,719,719,719,0
|
|
20230605,161500,100285829,719,719,719,719,0
|
|
20230605,161400,100285829,719,719,719,719,0
|
|
20230605,161300,100285829,719,719,719,719,0
|
|
20230605,161200,100285829,719,719,719,719,0
|
|
20230605,161100,100285829,719,719,719,719,0
|
|
20230605,161000,100285829,719,719,719,719,0
|
|
20230605,160900,100285829,719,719,719,719,0
|
|
20230605,160800,100285829,719,719,719,719,0
|
|
20230605,160700,100285829,719,719,719,719,0
|
|
20230605,160600,100285829,719,719,719,719,0
|
|
20230605,160500,100285829,719,719,719,719,0
|
|
20230605,160400,100285829,719,719,719,719,0
|
|
20230605,160300,100285829,719,719,719,719,0
|
|
20230605,160200,100285829,719,719,719,719,0
|
|
20230605,160100,100285829,719,719,719,719,2606
|
|
20230605,160000,100285829,719,719,719,719,0
|
|
20230605,155900,100285829,719,719,719,719,0
|
|
20230605,155800,100285829,719,719,719,719,0
|
|
20230605,155700,100285829,719,719,719,719,0
|
|
20230605,155600,100285829,719,719,719,719,0
|
|
20230605,155500,100285829,719,719,719,719,0
|
|
20230605,155400,100285829,719,719,719,719,0
|
|
20230605,155300,100285829,719,719,719,719,0
|
|
20230605,155200,100285829,719,719,719,719,0
|
|
20230605,155100,100285829,719,719,719,719,0
|
|
20230605,155000,100285829,719,719,719,719,0
|
|
20230605,154900,100285829,719,719,719,719,0
|
|
20230605,154800,100285829,719,719,719,719,0
|
|
20230605,154700,100285829,719,719,719,719,0
|
|
20230605,154600,100285829,719,719,719,719,0
|
|
20230605,154500,100285829,719,719,719,719,0
|
|
20230605,154400,100285829,719,719,719,719,0
|
|
20230605,154300,100285829,719,719,719,719,0
|
|
20230605,154200,100285829,719,719,719,719,0
|
|
20230605,154100,100285829,719,719,719,719,0
|
|
20230605,154000,100285829,719,719,719,719,0
|
|
20230605,153900,100285829,719,719,719,719,0
|
|
20230605,153800,100285829,719,719,719,719,0
|
|
20230605,153700,100285829,719,719,719,719,0
|
|
20230605,153600,100285829,719,719,719,719,0
|
|
20230605,153500,100285829,719,719,719,719,0
|
|
20230605,153400,100285829,719,719,719,719,0
|
|
20230605,153300,100285829,719,719,719,719,0
|
|
20230605,153200,100285829,719,719,719,719,0
|
|
20230605,153100,100285829,719,719,719,719,2606
|
|
20230605,153000,100285829,719,719,719,719,2606
|
|
20230605,152900,98412115,718,718,718,718,0
|
|
20230605,152800,98412115,718,718,718,718,0
|
|
20230605,152700,98412115,718,718,718,718,0
|
|
20230605,152600,98412115,718,718,718,718,0
|
|
20230605,152500,98412115,718,718,718,718,0
|
|
20230605,152400,98412115,718,718,718,718,0
|
|
20230605,152300,98412115,718,718,718,718,0
|
|
20230605,152200,98412115,718,718,718,718,0
|
|
20230605,152100,98412115,718,718,718,718,0
|
|
20230605,152000,98412115,718,718,718,718,0
|
|
20230605,151900,98412115,718,718,718,718,886
|
|
20230605,151800,97775967,718,718,718,718,9045
|
|
20230605,151700,91281657,716,717,717,716,1079
|
|
20230605,151600,90508082,718,718,718,718,0
|
|
20230605,151500,90508082,718,718,718,718,0
|
|
20230605,151400,90508082,718,718,718,718,973
|
|
20230605,151300,89809468,717,717,717,717,230
|
|
20230605,151200,89644558,718,718,718,718,1000
|
|
20230605,151100,88926558,718,717,718,717,4
|
|
20230605,151000,88923687,718,718,718,718,0
|
|
20230605,150900,88923687,718,718,718,718,0
|
|
20230605,150800,88923687,718,718,718,718,3
|
|
20230605,150700,88921533,717,717,717,717,1
|
|
20230605,150600,88920816,719,719,719,719,0
|
|
20230605,150500,88920816,719,718,719,718,4
|
|
20230605,150400,88917943,717,717,717,717,0
|
|
20230605,150300,88917943,717,717,717,717,0
|
|
20230605,150200,88917943,717,717,717,717,0
|
|
20230605,150100,88917943,717,717,717,717,0
|
|
20230605,150000,88917943,717,717,717,717,1
|
|
20230605,145900,88917226,718,718,718,718,0
|
|
20230605,145800,88917226,718,718,718,718,0
|
|
20230605,145700,88917226,718,718,718,718,0
|
|
20230605,145600,88917226,718,717,718,717,4554
|
|
20230605,145500,85648559,717,717,717,717,1
|
|
20230605,145400,85647842,717,717,717,717,1
|
|
20230605,145300,85647125,715,717,717,715,4312
|
|
20230605,145200,82564036,717,717,717,717,1
|
|
20230605,145100,82563319,716,716,716,716,0
|
|
20230605,145000,82563319,716,716,716,716,0
|
|
20230605,144900,82563319,716,716,716,716,0
|
|
20230605,144800,82563319,716,716,716,716,247
|
|
20230605,144700,82386467,716,716,716,716,0
|
|
20230605,144600,82386467,716,716,716,716,1001
|
|
20230605,144500,81669751,717,717,717,717,42
|
|
20230605,144400,81639637,717,717,717,717,0
|
|
20230605,144300,81639637,717,717,717,717,32
|
|
20230605,144200,81616693,717,717,717,717,1
|
|
20230605,144100,81615976,718,718,718,718,0
|
|
20230605,144000,81615976,718,717,718,717,2550
|
|
20230605,143900,79787625,718,718,718,718,6
|
|
20230605,143800,79783317,717,717,717,717,0
|
|
20230605,143700,79783317,717,717,717,717,0
|
|
20230605,143600,79783317,717,717,717,717,0
|
|
20230605,143500,79783317,717,717,717,717,0
|
|
20230605,143400,79783317,717,717,717,717,0
|
|
20230605,143300,79783317,717,717,717,717,0
|
|
20230605,143200,79783317,717,717,717,717,0
|
|
20230605,143100,79783317,717,717,717,717,0
|
|
20230605,143000,79783317,717,717,717,717,0
|
|
20230605,142900,79783317,717,717,717,717,0
|
|
20230605,142800,79783317,717,717,717,717,50
|
|
20230605,142700,79747467,717,717,717,717,72
|
|
20230605,142600,79695843,717,717,717,717,300
|
|
20230605,142500,79480743,717,718,718,717,1289
|
|
20230605,142400,78555591,717,717,717,717,0
|
|
20230605,142300,78555591,717,718,718,717,611
|
|
20230605,142200,78116894,719,719,719,719,0
|
|
20230605,142100,78116894,719,719,719,719,1
|
|
20230605,142000,78116175,718,718,718,718,300
|
|
20230605,141900,77900775,718,718,718,718,0
|
|
20230605,141800,77900775,718,718,718,718,1301
|
|
20230605,141700,76966657,719,719,719,719,1
|
|
20230605,141600,76965938,719,719,719,719,0
|
|
20230605,141500,76965938,719,719,719,719,0
|
|
20230605,141400,76965938,719,718,719,718,57
|
|
20230605,141300,76925005,718,718,718,718,0
|
|
20230605,141200,76925005,718,718,718,718,0
|
|
20230605,141100,76925005,718,718,718,718,0
|
|
20230605,141000,76925005,718,718,718,718,0
|
|
20230605,140900,76925005,718,718,718,718,103
|
|
20230605,140800,76851051,718,718,718,718,0
|
|
20230605,140700,76851051,718,718,718,718,1
|
|
20230605,140600,76850333,718,718,718,718,0
|
|
20230605,140500,76850333,718,718,718,718,0
|
|
20230605,140400,76850333,718,718,718,718,0
|
|
20230605,140300,76850333,718,718,718,718,0
|
|
20230605,140200,76850333,718,718,718,718,0
|
|
20230605,140100,76850333,718,718,718,718,1
|
|
20230605,140000,76849615,715,718,718,715,4285
|
|
20230605,135900,73777272,719,719,719,719,1
|
|
20230605,135800,73776553,719,719,719,719,0
|
|
20230605,135700,73776553,719,719,719,719,1000
|
|
20230605,135600,73057553,719,719,719,719,240
|
|
20230605,135500,72884993,719,719,719,719,3
|
|
20230605,135400,72882836,718,718,718,718,0
|
|
20230605,135300,72882836,718,718,718,718,0
|
|
20230605,135200,72882836,718,718,718,718,0
|
|
20230605,135100,72882836,718,718,718,718,0
|
|
20230605,135000,72882836,718,718,718,718,4045
|
|
20230605,134900,69978526,717,717,717,717,0
|
|
20230605,134800,69978526,717,717,717,717,0
|
|
20230605,134700,69978526,717,717,717,717,0
|
|
20230605,134600,69978526,717,717,717,717,0
|
|
20230605,134500,69978526,717,717,717,717,1
|
|
20230605,134400,69977809,717,717,717,717,989
|
|
20230605,134300,69268696,717,717,717,717,0
|
|
20230605,134200,69268696,717,717,717,717,10
|
|
20230605,134100,69261526,717,717,717,717,1752
|
|
20230605,134000,68005342,717,717,717,717,251
|
|
20230605,133900,67825375,717,717,717,717,0
|
|
20230605,133800,67825375,717,717,717,717,0
|
|
20230605,133700,67825375,717,717,717,717,0
|
|
20230605,133600,67825375,717,717,717,717,0
|
|
20230605,133500,67825375,717,717,717,717,1750
|
|
20230605,133400,66570625,717,717,717,717,0
|
|
20230605,133300,66570625,717,717,717,717,0
|
|
20230605,133200,66570625,717,717,717,717,0
|
|
20230605,133100,66570625,717,717,717,717,1721
|
|
20230605,133000,65336668,717,717,717,717,0
|
|
20230605,132900,65336668,717,717,717,717,0
|
|
20230605,132800,65336668,717,717,717,717,0
|
|
20230605,132700,65336668,717,717,717,717,1
|
|
20230605,132600,65335951,716,716,716,716,1
|
|
20230605,132500,65335235,718,718,718,718,939
|
|
20230605,132400,64661033,717,717,717,717,0
|
|
20230605,132300,64661033,717,717,717,717,2
|
|
20230605,132200,64659599,717,717,717,717,0
|
|
20230605,132100,64659599,717,717,717,717,451
|
|
20230605,132000,64336232,716,716,716,716,0
|
|
20230605,131900,64336232,716,716,716,716,0
|
|
20230605,131800,64336232,716,716,716,716,66
|
|
20230605,131700,64288976,718,718,718,718,0
|
|
20230605,131600,64288976,718,718,718,718,0
|
|
20230605,131500,64288976,718,718,718,718,0
|
|
20230605,131400,64288976,718,717,718,717,280
|
|
20230605,131300,64087938,718,718,718,718,0
|
|
20230605,131200,64087938,718,718,718,718,0
|
|
20230605,131100,64087938,718,718,718,718,0
|
|
20230605,131000,64087938,718,718,718,718,0
|
|
20230605,130900,64087938,718,718,718,718,0
|
|
20230605,130800,64087938,718,718,718,718,0
|
|
20230605,130700,64087938,718,718,718,718,0
|
|
20230605,130600,64087938,718,718,718,718,9
|
|
20230605,130500,64081476,718,718,718,718,0
|
|
20230605,130400,64081476,718,717,718,717,1004
|
|
20230605,130300,63361461,717,717,717,717,0
|
|
20230605,130200,63361461,717,717,717,717,0
|
|
20230605,130100,63361461,717,717,717,717,0
|
|
20230605,130000,63361461,717,717,717,717,0
|
|
20230605,125900,63361461,717,717,717,717,0
|
|
20230605,125800,63361461,717,717,717,717,0
|
|
20230605,125700,63361461,717,717,717,717,0
|
|
20230605,125600,63361461,717,717,717,717,892
|
|
20230605,125500,62721897,717,717,717,717,0
|
|
20230605,125400,62721897,717,717,717,717,1
|
|
20230605,125300,62721180,718,718,718,718,0
|
|
20230605,125200,62721180,718,718,718,718,0
|
|
20230605,125100,62721180,718,718,718,718,0
|
|
20230605,125000,62721180,718,716,718,716,1085
|
|
20230605,124900,61942152,717,717,717,717,729
|
|
20230605,124800,61419459,716,716,716,716,0
|
|
20230605,124700,61419459,716,716,716,716,0
|
|
20230605,124600,61419459,716,716,716,716,0
|
|
20230605,124500,61419459,716,717,717,716,932
|
|
20230605,124400,60751254,716,716,716,716,0
|
|
20230605,124300,60751254,716,716,716,716,1049
|
|
20230605,124200,60000170,716,716,716,716,0
|
|
20230605,124100,60000170,716,716,716,716,0
|
|
20230605,124000,60000170,716,716,716,716,0
|
|
20230605,123900,60000170,716,716,716,716,0
|
|
20230605,123800,60000170,716,716,716,716,0
|
|
20230605,123700,60000170,716,716,716,716,0
|
|
20230605,123600,60000170,716,716,716,716,0
|
|
20230605,123500,60000170,716,716,716,716,881
|
|
20230605,123400,59369374,716,716,716,716,14
|
|
20230605,123300,59359350,716,716,716,716,0
|
|
20230605,123200,59359350,716,716,716,716,0
|
|
20230605,123100,59359350,716,716,716,716,0
|
|
20230605,123000,59359350,716,716,716,716,0
|
|
20230605,122900,59359350,716,716,716,716,0
|
|
20230605,122800,59359350,716,716,716,716,0
|
|
20230605,122700,59359350,716,716,716,716,1
|
|
20230605,122600,59358634,715,715,715,714,79
|
|
20230605,122500,59302169,714,714,714,714,0
|
|
20230605,122400,59302169,714,714,714,714,0
|
|
20230605,122300,59302169,714,714,714,714,2
|
|
20230605,122200,59300741,715,715,715,715,0
|
|
20230605,122100,59300741,715,715,715,715,0
|
|
20230605,122000,59300741,715,715,715,715,0
|
|
20230605,121900,59300741,715,715,715,715,0
|
|
20230605,121800,59300741,715,715,715,715,0
|
|
20230605,121700,59300741,715,715,715,715,0
|
|
20230605,121600,59300741,715,715,715,715,0
|
|
20230605,121500,59300741,715,715,715,715,0
|
|
20230605,121400,59300741,715,715,715,715,0
|
|
20230605,121300,59300741,715,715,715,715,8
|
|
20230605,121200,59295021,716,716,716,716,0
|
|
20230605,121100,59295021,716,716,716,716,1
|
|
20230605,121000,59294305,715,715,715,715,4
|
|
20230605,120900,59291445,715,715,715,715,0
|
|
20230605,120800,59291445,715,715,715,715,0
|
|
20230605,120700,59291445,715,715,715,715,0
|
|
20230605,120600,59291445,715,715,715,715,996
|
|
20230605,120500,58579305,715,715,715,715,0
|
|
20230605,120400,58579305,715,715,715,715,0
|
|
20230605,120300,58579305,715,715,715,715,0
|
|
20230605,120200,58579305,715,715,715,715,0
|
|
20230605,120100,58579305,715,715,715,715,0
|
|
20230605,120000,58579305,715,715,715,715,0
|
|
20230605,115900,58579305,715,715,715,715,2
|
|
20230605,115800,58577875,715,715,715,715,0
|
|
20230605,115700,58577875,715,715,715,715,0
|
|
20230605,115600,58577875,715,715,715,715,0
|
|
20230605,115500,58577875,715,715,715,715,0
|
|
20230605,115400,58577875,715,714,715,714,1002
|
|
20230605,115300,57861446,713,713,713,713,0
|
|
20230605,115200,57861446,713,713,713,713,0
|
|
20230605,115100,57861446,713,713,713,713,0
|
|
20230605,115000,57861446,713,713,713,713,0
|
|
20230605,114900,57861446,713,713,713,713,0
|
|
20230605,114800,57861446,713,713,713,713,220
|
|
20230605,114700,57704586,713,714,714,712,92
|
|
20230605,114600,57639056,714,714,714,714,1
|
|
20230605,114500,57638342,713,713,713,713,0
|
|
20230605,114400,57638342,713,713,713,713,0
|
|
20230605,114300,57638342,713,715,715,713,10000
|
|
20230605,114200,50506955,715,715,715,715,0
|
|
20230605,114100,50506955,715,715,715,715,0
|
|
20230605,114000,50506955,715,715,715,715,0
|
|
20230605,113900,50506955,715,715,715,715,1
|
|
20230605,113800,50506240,715,715,715,715,0
|
|
20230605,113700,50506240,715,715,715,715,0
|
|
20230605,113600,50506240,715,715,715,715,1
|
|
20230605,113500,50505525,714,714,714,714,0
|
|
20230605,113400,50505525,714,715,715,714,100
|
|
20230605,113300,50434096,716,715,716,715,2416
|
|
20230605,113200,48706655,716,716,716,716,0
|
|
20230605,113100,48706655,716,716,716,716,0
|
|
20230605,113000,48706655,716,716,716,716,0
|
|
20230605,112900,48706655,716,716,716,716,0
|
|
20230605,112800,48706655,716,716,716,716,0
|
|
20230605,112700,48706655,716,716,716,716,0
|
|
20230605,112600,48706655,716,716,716,716,0
|
|
20230605,112500,48706655,716,716,716,716,939
|
|
20230605,112400,48034331,716,716,716,716,0
|
|
20230605,112300,48034331,716,716,716,716,0
|
|
20230605,112200,48034331,716,716,716,716,1
|
|
20230605,112100,48033615,715,715,715,715,4000
|
|
20230605,112000,45173615,715,715,715,715,0
|
|
20230605,111900,45173615,715,715,715,715,0
|
|
20230605,111800,45173615,715,715,715,715,0
|
|
20230605,111700,45173615,715,715,715,715,0
|
|
20230605,111600,45173615,715,715,715,715,0
|
|
20230605,111500,45173615,715,715,715,715,0
|
|
20230605,111400,45173615,715,715,715,715,0
|
|
20230605,111300,45173615,715,715,715,715,0
|
|
20230605,111200,45173615,715,715,715,715,0
|
|
20230605,111100,45173615,715,715,715,715,20
|
|
20230605,111000,45159315,715,716,716,715,31
|
|
20230605,110900,45137120,716,716,716,716,1556
|
|
20230605,110800,44023024,716,715,716,715,175
|
|
20230605,110700,43897895,715,715,715,715,669
|
|
20230605,110600,43419560,715,715,715,715,35
|
|
20230605,110500,43394535,714,714,714,714,1
|
|
20230605,110400,43393821,715,715,715,715,1168
|
|
20230605,110300,42558701,715,715,715,715,0
|
|
20230605,110200,42558701,715,715,715,715,250
|
|
20230605,110100,42379951,715,715,715,715,0
|
|
20230605,110000,42379951,715,715,715,715,45
|
|
20230605,105900,42347776,715,715,715,715,2
|
|
20230605,105800,42346346,715,715,715,715,0
|
|
20230605,105700,42346346,715,715,715,715,14
|
|
20230605,105600,42336336,715,715,715,715,0
|
|
20230605,105500,42336336,715,715,715,715,0
|
|
20230605,105400,42336336,715,715,715,715,1
|
|
20230605,105300,42335621,715,715,715,715,321
|
|
20230605,105200,42106106,715,715,715,715,1
|
|
20230605,105100,42105391,715,715,715,715,0
|
|
20230605,105000,42105391,715,716,716,715,195
|
|
20230605,104900,41965772,715,715,715,715,0
|
|
20230605,104800,41965772,715,715,715,715,733
|
|
20230605,104700,41441677,714,714,714,714,0
|
|
20230605,104600,41441677,714,714,714,714,0
|
|
20230605,104500,41441677,714,714,714,714,0
|
|
20230605,104400,41441677,714,714,714,714,194
|
|
20230605,104300,41303161,714,714,714,714,4000
|
|
20230605,104200,38447161,713,713,713,713,0
|
|
20230605,104100,38447161,713,713,713,713,1
|
|
20230605,104000,38446448,714,714,714,714,100
|
|
20230605,103900,38375048,713,713,713,713,0
|
|
20230605,103800,38375048,713,713,713,713,0
|
|
20230605,103700,38375048,713,713,713,713,0
|
|
20230605,103600,38375048,713,713,713,713,0
|
|
20230605,103500,38375048,713,713,713,713,1
|
|
20230605,103400,38374335,714,714,714,714,100
|
|
20230605,103300,38302935,713,713,713,713,1
|
|
20230605,103200,38302222,714,714,714,714,0
|
|
20230605,103100,38302222,714,714,714,714,10
|
|
20230605,103000,38295082,714,714,714,714,0
|
|
20230605,102900,38295082,714,714,714,714,3915
|
|
20230605,102800,35499772,714,714,714,714,0
|
|
20230605,102700,35499772,714,714,714,714,30
|
|
20230605,102600,35478352,714,714,714,714,100
|
|
20230605,102500,35406952,714,714,714,714,140
|
|
20230605,102400,35306992,714,714,714,714,0
|
|
20230605,102300,35306992,714,714,714,714,1222
|
|
20230605,102200,34434484,714,714,714,714,0
|
|
20230605,102100,34434484,714,714,714,714,0
|
|
20230605,102000,34434484,714,714,714,714,0
|
|
20230605,101900,34434484,714,715,715,714,1007
|
|
20230605,101800,33715479,715,715,715,715,400
|
|
20230605,101700,33429479,714,714,714,714,0
|
|
20230605,101600,33429479,714,714,714,714,0
|
|
20230605,101500,33429479,714,714,714,714,0
|
|
20230605,101400,33429479,714,714,714,714,0
|
|
20230605,101300,33429479,714,714,714,714,0
|
|
20230605,101200,33429479,714,714,714,714,0
|
|
20230605,101100,33429479,714,714,714,714,1
|
|
20230605,101000,33428765,714,714,714,714,0
|
|
20230605,100900,33428765,714,714,714,714,0
|
|
20230605,100800,33428765,714,714,714,714,14
|
|
20230605,100700,33418769,714,714,714,714,0
|
|
20230605,100600,33418769,714,714,714,714,0
|
|
20230605,100500,33418769,714,714,714,714,0
|
|
20230605,100400,33418769,714,714,714,714,0
|
|
20230605,100300,33418769,714,714,714,714,0
|
|
20230605,100200,33418769,714,714,714,714,1
|
|
20230605,100100,33418055,715,715,715,715,0
|
|
20230605,100000,33418055,715,715,715,715,380
|
|
20230605,095900,33146355,715,715,715,715,920
|
|
20230605,095800,32488555,715,716,716,715,1645
|
|
20230605,095700,31312377,716,716,716,716,206
|
|
20230605,095600,31164881,716,716,716,716,233
|
|
20230605,095500,30998053,715,715,715,715,0
|
|
20230605,095400,30998053,715,715,715,715,0
|
|
20230605,095300,30998053,715,715,715,715,10
|
|
20230605,095200,30990903,716,716,716,716,0
|
|
20230605,095100,30990903,716,716,716,716,2
|
|
20230605,095000,30989471,716,715,716,715,51
|
|
20230605,094900,30953005,715,715,715,715,7
|
|
20230605,094800,30948000,715,715,715,715,1
|
|
20230605,094700,30947285,715,715,715,715,0
|
|
20230605,094600,30947285,715,715,715,715,0
|
|
20230605,094500,30947285,715,714,715,714,20951
|
|
20230605,094400,15968120,712,712,712,712,100
|
|
20230605,094300,15896920,713,713,713,713,1
|
|
20230605,094200,15896207,714,714,714,714,0
|
|
20230605,094100,15896207,714,714,714,714,0
|
|
20230605,094000,15896207,714,714,714,714,0
|
|
20230605,093900,15896207,714,714,714,714,1
|
|
20230605,093800,15895493,715,715,715,712,739
|
|
20230605,093700,15367726,715,715,715,715,1
|
|
20230605,093600,15367011,715,715,715,715,0
|
|
20230605,093500,15367011,715,715,715,715,0
|
|
20230605,093400,15367011,715,715,715,715,1
|
|
20230605,093300,15366296,715,716,716,715,8
|
|
20230605,093200,15360571,715,713,715,713,3
|
|
20230605,093100,15358429,712,712,712,712,0
|
|
20230605,093000,15358429,712,712,712,712,108
|
|
20230605,092900,15281533,714,715,715,714,499
|
|
20230605,092800,14925185,716,716,716,716,20
|
|
20230605,092700,14910865,715,715,715,715,0
|
|
20230605,092600,14910865,715,714,715,714,97
|
|
20230605,092500,14841519,714,714,714,714,54
|
|
20230605,092400,14802963,714,712,714,712,203
|
|
20230605,092300,14658422,711,711,711,711,0
|
|
20230605,092200,14658422,711,711,711,711,1000
|
|
20230605,092100,13947422,712,712,712,712,1
|
|
20230605,092000,13946710,714,714,714,714,0
|
|
20230605,091900,13946710,714,714,714,714,0
|
|
20230605,091800,13946710,714,714,714,714,0
|
|
20230605,091700,13946710,714,713,714,713,2
|
|
20230605,091600,13945283,711,711,711,711,34
|
|
20230605,091500,13921109,716,714,716,714,5
|
|
20230605,091400,13917533,711,713,713,711,1380
|
|
20230605,091300,12933873,713,713,713,713,1
|
|
20230605,091200,12933160,717,718,718,712,146
|
|
20230605,091100,12829178,709,716,717,709,4004
|
|
20230605,091000,9984486,718,717,718,717,200
|
|
20230605,090900,9841060,718,715,718,715,3305
|
|
20230605,090800,7477931,715,715,715,715,1354
|
|
20230605,090700,6509821,715,716,717,715,525
|
|
20230605,090600,6134433,715,715,715,715,75
|
|
20230605,090500,6080808,715,715,715,715,0
|
|
20230605,090400,6080808,715,719,721,715,827
|
|
20230605,090300,5486859,718,717,718,716,21
|
|
20230605,090200,5471811,719,718,719,718,2
|
|
20230605,090100,5470374,717,713,717,713,844
|
|
20230605,090000,4865526,716,713,716,713,6824
|