577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183400,134904323,657,657,657,657,1921
|
|
20230703,183300,134904323,657,657,657,657,0
|
|
20230703,183200,134904323,657,657,657,657,0
|
|
20230703,183100,134904323,657,657,657,657,0
|
|
20230703,183000,134904323,657,657,657,657,0
|
|
20230703,182900,134904323,657,657,657,657,0
|
|
20230703,182800,134904323,657,657,657,657,0
|
|
20230703,182700,134904323,657,657,657,657,0
|
|
20230703,182600,134904323,657,657,657,657,0
|
|
20230703,182500,134904323,657,657,657,657,0
|
|
20230703,182400,134904323,657,657,657,657,0
|
|
20230703,182300,134904323,657,657,657,657,0
|
|
20230703,182200,134904323,657,657,657,657,0
|
|
20230703,182100,134904323,657,657,657,657,0
|
|
20230703,182000,134904323,657,657,657,657,0
|
|
20230703,181900,134904323,657,657,657,657,0
|
|
20230703,181800,134904323,657,657,657,657,0
|
|
20230703,181700,134904323,657,657,657,657,0
|
|
20230703,181600,134904323,657,657,657,657,0
|
|
20230703,181500,134904323,657,657,657,657,0
|
|
20230703,181400,134904323,657,657,657,657,0
|
|
20230703,181300,134904323,657,657,657,657,0
|
|
20230703,181200,134904323,657,657,657,657,0
|
|
20230703,181100,134904323,657,657,657,657,0
|
|
20230703,181000,134904323,657,657,657,657,0
|
|
20230703,180900,134904323,657,657,657,657,0
|
|
20230703,180800,134904323,657,657,657,657,0
|
|
20230703,180700,134904323,657,657,657,657,0
|
|
20230703,180600,134904323,657,657,657,657,0
|
|
20230703,180500,134904323,657,657,657,657,0
|
|
20230703,180400,134904323,657,657,657,657,1921
|
|
20230703,180300,134904323,657,657,657,657,0
|
|
20230703,180200,134904323,657,657,657,657,0
|
|
20230703,180100,134904323,657,657,657,657,0
|
|
20230703,180000,134904323,657,657,657,657,0
|
|
20230703,175900,134904323,657,657,657,657,0
|
|
20230703,175800,134904323,657,657,657,657,0
|
|
20230703,175700,134904323,657,657,657,657,0
|
|
20230703,175600,134904323,657,657,657,657,0
|
|
20230703,175500,134904323,657,657,657,657,0
|
|
20230703,175400,134904323,657,657,657,657,0
|
|
20230703,175300,134904323,657,657,657,657,0
|
|
20230703,175200,134904323,657,657,657,657,0
|
|
20230703,175100,134904323,657,657,657,657,0
|
|
20230703,175000,134904323,657,657,657,657,0
|
|
20230703,174900,134904323,657,657,657,657,0
|
|
20230703,174800,134904323,657,657,657,657,0
|
|
20230703,174700,134904323,657,657,657,657,0
|
|
20230703,174600,134904323,657,657,657,657,0
|
|
20230703,174500,134904323,657,657,657,657,0
|
|
20230703,174400,134904323,657,657,657,657,0
|
|
20230703,174300,134904323,657,657,657,657,0
|
|
20230703,174200,134904323,657,657,657,657,0
|
|
20230703,174100,134904323,657,657,657,657,0
|
|
20230703,174000,134904323,657,657,657,657,0
|
|
20230703,173900,134904323,657,657,657,657,0
|
|
20230703,173800,134904323,657,657,657,657,0
|
|
20230703,173700,134904323,657,657,657,657,0
|
|
20230703,173600,134904323,657,657,657,657,0
|
|
20230703,173500,134904323,657,657,657,657,0
|
|
20230703,173400,134904323,657,657,657,657,1921
|
|
20230703,173300,134904323,657,657,657,657,0
|
|
20230703,173200,134904323,657,657,657,657,0
|
|
20230703,173100,134904323,657,657,657,657,0
|
|
20230703,173000,134904323,657,657,657,657,0
|
|
20230703,172900,134904323,657,657,657,657,0
|
|
20230703,172800,134904323,657,657,657,657,0
|
|
20230703,172700,134904323,657,657,657,657,0
|
|
20230703,172600,134904323,657,657,657,657,0
|
|
20230703,172500,134904323,657,657,657,657,0
|
|
20230703,172400,134904323,657,657,657,657,0
|
|
20230703,172300,134904323,657,657,657,657,0
|
|
20230703,172200,134904323,657,657,657,657,0
|
|
20230703,172100,134904323,657,657,657,657,0
|
|
20230703,172000,134904323,657,657,657,657,0
|
|
20230703,171900,134904323,657,657,657,657,0
|
|
20230703,171800,134904323,657,657,657,657,0
|
|
20230703,171700,134904323,657,657,657,657,0
|
|
20230703,171600,134904323,657,657,657,657,0
|
|
20230703,171500,134904323,657,657,657,657,0
|
|
20230703,171400,134904323,657,657,657,657,0
|
|
20230703,171300,134904323,657,657,657,657,0
|
|
20230703,171200,134904323,657,657,657,657,0
|
|
20230703,171100,134904323,657,657,657,657,0
|
|
20230703,171000,134904323,657,657,657,657,0
|
|
20230703,170900,134904323,657,657,657,657,0
|
|
20230703,170800,134904323,657,657,657,657,0
|
|
20230703,170700,134904323,657,657,657,657,0
|
|
20230703,170600,134904323,657,657,657,657,0
|
|
20230703,170500,134904323,657,657,657,657,0
|
|
20230703,170400,134904323,657,657,657,657,1921
|
|
20230703,170300,134904323,657,657,657,657,0
|
|
20230703,170200,134904323,657,657,657,657,0
|
|
20230703,170100,134904323,657,657,657,657,0
|
|
20230703,170000,134904323,657,657,657,657,0
|
|
20230703,165900,134904323,657,657,657,657,0
|
|
20230703,165800,134904323,657,657,657,657,0
|
|
20230703,165700,134904323,657,657,657,657,0
|
|
20230703,165600,134904323,657,657,657,657,0
|
|
20230703,165500,134904323,657,657,657,657,0
|
|
20230703,165400,134904323,657,657,657,657,0
|
|
20230703,165300,134904323,657,657,657,657,0
|
|
20230703,165200,134904323,657,657,657,657,0
|
|
20230703,165100,134904323,657,657,657,657,0
|
|
20230703,165000,134904323,657,657,657,657,0
|
|
20230703,164900,134904323,657,657,657,657,0
|
|
20230703,164800,134904323,657,657,657,657,0
|
|
20230703,164700,134904323,657,657,657,657,0
|
|
20230703,164600,134904323,657,657,657,657,0
|
|
20230703,164500,134904323,657,657,657,657,0
|
|
20230703,164400,134904323,657,657,657,657,0
|
|
20230703,164300,134904323,657,657,657,657,0
|
|
20230703,164200,134904323,657,657,657,657,0
|
|
20230703,164100,134904323,657,657,657,657,0
|
|
20230703,164000,134904323,657,657,657,657,0
|
|
20230703,163900,134904323,657,657,657,657,0
|
|
20230703,163800,134904323,657,657,657,657,0
|
|
20230703,163700,134904323,657,657,657,657,0
|
|
20230703,163600,134904323,657,657,657,657,0
|
|
20230703,163500,134904323,657,657,657,657,0
|
|
20230703,163400,134904323,657,657,657,657,1921
|
|
20230703,163300,134904323,657,657,657,657,0
|
|
20230703,163200,134904323,657,657,657,657,0
|
|
20230703,163100,134904323,657,657,657,657,0
|
|
20230703,163000,134904323,657,657,657,657,0
|
|
20230703,162900,134904323,657,657,657,657,0
|
|
20230703,162800,134904323,657,657,657,657,0
|
|
20230703,162700,134904323,657,657,657,657,0
|
|
20230703,162600,134904323,657,657,657,657,0
|
|
20230703,162500,134904323,657,657,657,657,0
|
|
20230703,162400,134904323,657,657,657,657,0
|
|
20230703,162300,134904323,657,657,657,657,0
|
|
20230703,162200,134904323,657,657,657,657,0
|
|
20230703,162100,134904323,657,657,657,657,0
|
|
20230703,162000,134904323,657,657,657,657,0
|
|
20230703,161900,134904323,657,657,657,657,0
|
|
20230703,161800,134904323,657,657,657,657,0
|
|
20230703,161700,134904323,657,657,657,657,0
|
|
20230703,161600,134904323,657,657,657,657,0
|
|
20230703,161500,134904323,657,657,657,657,0
|
|
20230703,161400,134904323,657,657,657,657,0
|
|
20230703,161300,134904323,657,657,657,657,0
|
|
20230703,161200,134904323,657,657,657,657,0
|
|
20230703,161100,134904323,657,657,657,657,0
|
|
20230703,161000,134904323,657,657,657,657,0
|
|
20230703,160900,134904323,657,657,657,657,0
|
|
20230703,160800,134904323,657,657,657,657,0
|
|
20230703,160700,134904323,657,657,657,657,0
|
|
20230703,160600,134904323,657,657,657,657,0
|
|
20230703,160500,134904323,657,657,657,657,0
|
|
20230703,160400,134904323,657,657,657,657,1921
|
|
20230703,160300,134904323,657,657,657,657,0
|
|
20230703,160200,134904323,657,657,657,657,0
|
|
20230703,160100,134904323,657,657,657,657,0
|
|
20230703,160000,134904323,657,657,657,657,0
|
|
20230703,155900,134904323,657,657,657,657,0
|
|
20230703,155800,134904323,657,657,657,657,0
|
|
20230703,155700,134904323,657,657,657,657,0
|
|
20230703,155600,134904323,657,657,657,657,0
|
|
20230703,155500,134904323,657,657,657,657,0
|
|
20230703,155400,134904323,657,657,657,657,0
|
|
20230703,155300,134904323,657,657,657,657,0
|
|
20230703,155200,134904323,657,657,657,657,0
|
|
20230703,155100,134904323,657,657,657,657,0
|
|
20230703,155000,134904323,657,657,657,657,0
|
|
20230703,154900,134904323,657,657,657,657,0
|
|
20230703,154800,134904323,657,657,657,657,0
|
|
20230703,154700,134904323,657,657,657,657,0
|
|
20230703,154600,134904323,657,657,657,657,0
|
|
20230703,154500,134904323,657,657,657,657,0
|
|
20230703,154400,134904323,657,657,657,657,0
|
|
20230703,154300,134904323,657,657,657,657,0
|
|
20230703,154200,134904323,657,657,657,657,0
|
|
20230703,154100,134904323,657,657,657,657,0
|
|
20230703,154000,134904323,657,657,657,657,0
|
|
20230703,153900,134904323,657,657,657,657,0
|
|
20230703,153800,134904323,657,657,657,657,0
|
|
20230703,153700,134904323,657,657,657,657,0
|
|
20230703,153600,134904323,657,657,657,657,0
|
|
20230703,153500,134904323,657,657,657,657,0
|
|
20230703,153400,134904323,657,657,657,657,1921
|
|
20230703,153300,134904323,657,657,657,657,0
|
|
20230703,153200,134904323,657,657,657,657,0
|
|
20230703,153100,134904323,657,657,657,657,0
|
|
20230703,153000,134904323,657,657,657,657,1921
|
|
20230703,152900,133642226,656,656,656,656,0
|
|
20230703,152800,133642226,656,656,656,656,0
|
|
20230703,152700,133642226,656,656,656,656,0
|
|
20230703,152600,133642226,656,656,656,656,0
|
|
20230703,152500,133642226,656,656,656,656,0
|
|
20230703,152400,133642226,656,656,656,656,0
|
|
20230703,152300,133642226,656,656,656,656,0
|
|
20230703,152200,133642226,656,656,656,656,0
|
|
20230703,152100,133642226,656,656,656,656,0
|
|
20230703,152000,133642226,656,656,656,656,0
|
|
20230703,151900,133642226,656,654,657,654,1369
|
|
20230703,151800,132743772,653,653,653,653,500
|
|
20230703,151700,132417272,655,653,655,653,76
|
|
20230703,151600,132367590,654,654,654,654,8
|
|
20230703,151500,132362358,653,653,653,653,18
|
|
20230703,151400,132350604,652,652,652,652,0
|
|
20230703,151300,132350604,652,652,652,652,0
|
|
20230703,151200,132350604,652,652,652,652,693
|
|
20230703,151100,131898768,652,652,652,652,30
|
|
20230703,151000,131879208,653,653,653,653,0
|
|
20230703,150900,131879208,653,653,653,653,5
|
|
20230703,150800,131875943,653,653,653,653,0
|
|
20230703,150700,131875943,653,653,653,653,0
|
|
20230703,150600,131875943,653,652,653,652,6
|
|
20230703,150500,131872030,653,653,653,653,188
|
|
20230703,150400,131749266,653,653,653,653,0
|
|
20230703,150300,131749266,653,654,654,653,2389
|
|
20230703,150200,130189101,654,654,654,654,0
|
|
20230703,150100,130189101,654,654,654,654,0
|
|
20230703,150000,130189101,654,654,654,654,0
|
|
20230703,145900,130189101,654,654,654,654,0
|
|
20230703,145800,130189101,654,654,654,654,0
|
|
20230703,145700,130189101,654,654,654,654,0
|
|
20230703,145600,130189101,654,654,654,654,0
|
|
20230703,145500,130189101,654,654,654,654,0
|
|
20230703,145400,130189101,654,654,654,654,0
|
|
20230703,145300,130189101,654,654,654,654,0
|
|
20230703,145200,130189101,654,654,654,654,0
|
|
20230703,145100,130189101,654,654,654,654,0
|
|
20230703,145000,130189101,654,654,654,654,0
|
|
20230703,144900,130189101,654,654,654,654,0
|
|
20230703,144800,130189101,654,654,654,654,0
|
|
20230703,144700,130189101,654,654,654,654,1400
|
|
20230703,144600,129273501,654,654,654,654,1
|
|
20230703,144500,129272847,654,654,654,654,0
|
|
20230703,144400,129272847,654,654,654,654,0
|
|
20230703,144300,129272847,654,654,654,654,0
|
|
20230703,144200,129272847,654,654,654,654,712
|
|
20230703,144100,128807199,655,655,655,655,0
|
|
20230703,144000,128807199,655,655,655,655,0
|
|
20230703,143900,128807199,655,655,655,655,11
|
|
20230703,143800,128799994,656,656,656,656,0
|
|
20230703,143700,128799994,656,656,656,656,340
|
|
20230703,143600,128576954,655,655,655,655,0
|
|
20230703,143500,128576954,655,655,655,655,99
|
|
20230703,143400,128512109,655,655,655,655,0
|
|
20230703,143300,128512109,655,655,655,655,0
|
|
20230703,143200,128512109,655,655,655,655,1
|
|
20230703,143100,128511454,655,655,655,655,18
|
|
20230703,143000,128499664,655,655,655,655,0
|
|
20230703,142900,128499664,655,655,655,655,18
|
|
20230703,142800,128487874,654,654,654,654,0
|
|
20230703,142700,128487874,654,654,654,654,0
|
|
20230703,142600,128487874,654,654,654,654,0
|
|
20230703,142500,128487874,654,654,654,654,0
|
|
20230703,142400,128487874,654,654,654,654,120
|
|
20230703,142300,128409394,654,654,654,654,0
|
|
20230703,142200,128409394,654,654,654,654,0
|
|
20230703,142100,128409394,654,654,654,654,0
|
|
20230703,142000,128409394,654,654,654,654,0
|
|
20230703,141900,128409394,654,654,654,654,0
|
|
20230703,141800,128409394,654,654,654,654,0
|
|
20230703,141700,128409394,654,654,654,654,0
|
|
20230703,141600,128409394,654,654,654,654,0
|
|
20230703,141500,128409394,654,654,654,654,0
|
|
20230703,141400,128409394,654,654,654,654,0
|
|
20230703,141300,128409394,654,654,654,654,0
|
|
20230703,141200,128409394,654,654,654,654,168
|
|
20230703,141100,128299522,656,656,656,656,0
|
|
20230703,141000,128299522,656,656,656,656,0
|
|
20230703,140900,128299522,656,656,656,656,0
|
|
20230703,140800,128299522,656,656,656,656,0
|
|
20230703,140700,128299522,656,656,656,656,0
|
|
20230703,140600,128299522,656,656,656,656,2
|
|
20230703,140500,128298210,656,655,656,655,2
|
|
20230703,140400,128296899,654,654,654,654,2
|
|
20230703,140300,128295591,654,654,654,654,0
|
|
20230703,140200,128295591,654,654,654,654,0
|
|
20230703,140100,128295591,654,654,654,654,0
|
|
20230703,140000,128295591,654,654,654,654,0
|
|
20230703,135900,128295591,654,654,654,654,0
|
|
20230703,135800,128295591,654,654,654,654,0
|
|
20230703,135700,128295591,654,654,654,654,1
|
|
20230703,135600,128294937,653,653,653,653,0
|
|
20230703,135500,128294937,653,653,653,653,0
|
|
20230703,135400,128294937,653,653,653,653,0
|
|
20230703,135300,128294937,653,653,653,653,0
|
|
20230703,135200,128294937,653,653,653,653,348
|
|
20230703,135100,128067693,653,653,653,653,0
|
|
20230703,135000,128067693,653,653,653,653,0
|
|
20230703,134900,128067693,653,653,653,653,0
|
|
20230703,134800,128067693,653,653,653,653,0
|
|
20230703,134700,128067693,653,653,653,653,0
|
|
20230703,134600,128067693,653,653,653,653,0
|
|
20230703,134500,128067693,653,653,653,653,893
|
|
20230703,134400,127484564,654,654,654,654,40
|
|
20230703,134300,127458404,654,654,654,654,0
|
|
20230703,134200,127458404,654,654,654,654,300
|
|
20230703,134100,127262204,654,654,654,654,20
|
|
20230703,134000,127249124,654,654,654,654,700
|
|
20230703,133900,126791324,653,653,653,653,130
|
|
20230703,133800,126706434,653,654,654,653,397
|
|
20230703,133700,126446797,657,654,657,654,243
|
|
20230703,133600,126287830,654,654,654,654,0
|
|
20230703,133500,126287830,654,654,654,654,1500
|
|
20230703,133400,125306830,654,654,654,654,0
|
|
20230703,133300,125306830,654,654,654,654,0
|
|
20230703,133200,125306830,654,654,654,654,0
|
|
20230703,133100,125306830,654,654,654,654,0
|
|
20230703,133000,125306830,654,654,654,654,0
|
|
20230703,132900,125306830,654,654,654,654,0
|
|
20230703,132800,125306830,654,654,654,654,0
|
|
20230703,132700,125306830,654,654,654,654,0
|
|
20230703,132600,125306830,654,654,654,654,0
|
|
20230703,132500,125306830,654,654,654,654,892
|
|
20230703,132400,124723462,654,654,654,654,0
|
|
20230703,132300,124723462,654,654,654,654,0
|
|
20230703,132200,124723462,654,654,654,654,0
|
|
20230703,132100,124723462,654,654,654,654,10
|
|
20230703,132000,124716922,654,654,654,654,0
|
|
20230703,131900,124716922,654,654,654,654,0
|
|
20230703,131800,124716922,654,654,654,654,0
|
|
20230703,131700,124716922,654,654,654,654,0
|
|
20230703,131600,124716922,654,654,654,654,0
|
|
20230703,131500,124716922,654,655,655,654,800
|
|
20230703,131400,124193290,657,657,657,657,36
|
|
20230703,131300,124169638,657,657,657,657,1
|
|
20230703,131200,124168981,655,655,655,655,0
|
|
20230703,131100,124168981,655,655,655,655,228
|
|
20230703,131000,124019641,657,657,657,657,20
|
|
20230703,130900,124006501,657,657,657,657,0
|
|
20230703,130800,124006501,657,657,657,657,0
|
|
20230703,130700,124006501,657,657,657,657,0
|
|
20230703,130600,124006501,657,657,657,657,0
|
|
20230703,130500,124006501,657,657,657,657,0
|
|
20230703,130400,124006501,657,657,657,657,2000
|
|
20230703,130300,122692501,655,655,655,655,1
|
|
20230703,130200,122691846,655,655,655,655,0
|
|
20230703,130100,122691846,655,655,655,655,273
|
|
20230703,130000,122513031,656,656,656,656,22
|
|
20230703,125900,122498599,656,656,656,656,0
|
|
20230703,125800,122498599,656,656,656,656,0
|
|
20230703,125700,122498599,656,656,656,656,0
|
|
20230703,125600,122498599,656,656,656,656,20
|
|
20230703,125500,122485479,656,656,656,656,0
|
|
20230703,125400,122485479,656,656,656,656,40
|
|
20230703,125300,122459239,656,656,656,656,0
|
|
20230703,125200,122459239,656,656,656,656,0
|
|
20230703,125100,122459239,656,656,656,656,0
|
|
20230703,125000,122459239,656,656,656,656,20
|
|
20230703,124900,122446119,656,656,656,656,0
|
|
20230703,124800,122446119,656,656,656,656,0
|
|
20230703,124700,122446119,656,656,656,656,52
|
|
20230703,124600,122412007,656,656,656,656,0
|
|
20230703,124500,122412007,656,656,656,656,0
|
|
20230703,124400,122412007,656,656,656,656,1
|
|
20230703,124300,122411351,656,656,656,656,0
|
|
20230703,124200,122411351,656,656,656,656,0
|
|
20230703,124100,122411351,656,656,656,656,71
|
|
20230703,124000,122364775,656,656,656,656,20
|
|
20230703,123900,122351655,657,657,657,657,0
|
|
20230703,123800,122351655,657,657,657,657,0
|
|
20230703,123700,122351655,657,657,657,657,0
|
|
20230703,123600,122351655,657,657,657,657,0
|
|
20230703,123500,122351655,657,657,657,657,0
|
|
20230703,123400,122351655,657,656,657,656,3040
|
|
20230703,123300,120354522,656,656,656,656,4
|
|
20230703,123200,120351898,655,655,655,655,0
|
|
20230703,123100,120351898,655,655,655,655,0
|
|
20230703,123000,120351898,655,656,656,655,7
|
|
20230703,122900,120347307,655,655,655,655,0
|
|
20230703,122800,120347307,655,655,655,655,0
|
|
20230703,122700,120347307,655,655,655,655,5
|
|
20230703,122600,120344032,655,655,655,655,4
|
|
20230703,122500,120341412,655,656,656,655,131
|
|
20230703,122400,120255481,656,656,656,656,0
|
|
20230703,122300,120255481,656,656,656,656,34
|
|
20230703,122200,120233177,656,656,656,656,70
|
|
20230703,122100,120187257,656,656,656,656,0
|
|
20230703,122000,120187257,656,656,656,656,0
|
|
20230703,121900,120187257,656,656,656,656,0
|
|
20230703,121800,120187257,656,655,656,655,2
|
|
20230703,121700,120185946,654,654,654,654,0
|
|
20230703,121600,120185946,654,654,654,654,0
|
|
20230703,121500,120185946,654,654,654,654,165
|
|
20230703,121400,120078036,654,654,654,654,0
|
|
20230703,121300,120078036,654,654,654,654,66
|
|
20230703,121200,120034872,656,655,656,655,400
|
|
20230703,121100,119772473,654,654,654,654,0
|
|
20230703,121000,119772473,654,654,654,654,0
|
|
20230703,120900,119772473,654,654,654,654,0
|
|
20230703,120800,119772473,654,654,654,654,0
|
|
20230703,120700,119772473,654,654,654,654,0
|
|
20230703,120600,119772473,654,654,654,654,0
|
|
20230703,120500,119772473,654,654,654,654,0
|
|
20230703,120400,119772473,654,654,654,654,0
|
|
20230703,120300,119772473,654,654,654,654,0
|
|
20230703,120200,119772473,654,654,654,654,0
|
|
20230703,120100,119772473,654,654,654,654,0
|
|
20230703,120000,119772473,654,654,654,654,5
|
|
20230703,115900,119769203,656,656,656,656,160
|
|
20230703,115800,119664243,657,657,657,657,0
|
|
20230703,115700,119664243,657,657,657,657,0
|
|
20230703,115600,119664243,657,657,657,657,4
|
|
20230703,115500,119661615,652,653,653,652,1457
|
|
20230703,115400,118711244,652,652,652,652,0
|
|
20230703,115300,118711244,652,652,652,652,0
|
|
20230703,115200,118711244,652,656,656,652,7112
|
|
20230703,115100,114061127,656,656,656,656,0
|
|
20230703,115000,114061127,656,656,656,656,0
|
|
20230703,114900,114061127,656,656,656,656,0
|
|
20230703,114800,114061127,656,656,656,656,0
|
|
20230703,114700,114061127,656,656,656,656,0
|
|
20230703,114600,114061127,656,656,656,656,0
|
|
20230703,114500,114061127,656,656,656,656,0
|
|
20230703,114400,114061127,656,656,656,656,0
|
|
20230703,114300,114061127,656,656,656,656,0
|
|
20230703,114200,114061127,656,657,657,656,3193
|
|
20230703,114100,111964923,657,657,657,657,0
|
|
20230703,114000,111964923,657,657,657,657,790
|
|
20230703,113900,111445893,658,658,658,658,0
|
|
20230703,113800,111445893,658,658,658,658,0
|
|
20230703,113700,111445893,658,658,658,658,0
|
|
20230703,113600,111445893,658,658,658,658,2230
|
|
20230703,113500,109978553,657,657,657,657,634
|
|
20230703,113400,109562015,658,658,658,658,36
|
|
20230703,113300,109538327,658,658,658,658,0
|
|
20230703,113200,109538327,658,658,658,658,2507
|
|
20230703,113100,107888721,658,658,658,658,0
|
|
20230703,113000,107888721,658,658,658,658,0
|
|
20230703,112900,107888721,658,658,658,658,363
|
|
20230703,112800,107649867,659,659,659,659,0
|
|
20230703,112700,107649867,659,659,659,659,0
|
|
20230703,112600,107649867,659,659,659,659,711
|
|
20230703,112500,107181318,660,660,660,660,0
|
|
20230703,112400,107181318,660,660,660,660,40
|
|
20230703,112300,107154918,660,660,660,660,1
|
|
20230703,112200,107154258,659,659,659,659,0
|
|
20230703,112100,107154258,659,659,659,659,1
|
|
20230703,112000,107153599,660,660,660,660,275
|
|
20230703,111900,106972099,660,660,660,660,0
|
|
20230703,111800,106972099,660,660,660,660,0
|
|
20230703,111700,106972099,660,660,660,660,0
|
|
20230703,111600,106972099,660,660,660,660,10
|
|
20230703,111500,106965499,660,660,660,660,0
|
|
20230703,111400,106965499,660,660,660,660,0
|
|
20230703,111300,106965499,660,660,660,660,1064
|
|
20230703,111200,106263259,660,660,660,660,1
|
|
20230703,111100,106262599,660,660,660,660,0
|
|
20230703,111000,106262599,660,660,660,660,11
|
|
20230703,110900,106255339,659,659,659,659,0
|
|
20230703,110800,106255339,659,659,659,659,50
|
|
20230703,110700,106222389,659,659,659,659,0
|
|
20230703,110600,106222389,659,660,660,659,2
|
|
20230703,110500,106221070,659,659,659,659,2494
|
|
20230703,110400,104577524,659,661,661,659,3450
|
|
20230703,110300,102301450,661,661,661,661,0
|
|
20230703,110200,102301450,661,661,661,661,0
|
|
20230703,110100,102301450,661,661,661,661,2
|
|
20230703,110000,102300128,662,662,662,662,0
|
|
20230703,105900,102300128,662,662,662,662,0
|
|
20230703,105800,102300128,662,662,662,662,0
|
|
20230703,105700,102300128,662,662,662,662,200
|
|
20230703,105600,102167728,662,662,662,662,2
|
|
20230703,105500,102166404,662,662,662,662,0
|
|
20230703,105400,102166404,662,662,662,662,100
|
|
20230703,105300,102100204,662,662,662,662,1
|
|
20230703,105200,102099542,661,661,661,661,0
|
|
20230703,105100,102099542,661,661,661,661,0
|
|
20230703,105000,102099542,661,661,661,661,2
|
|
20230703,104900,102098220,662,662,662,662,1000
|
|
20230703,104800,101436220,662,662,662,662,0
|
|
20230703,104700,101436220,662,662,662,662,1
|
|
20230703,104600,101435558,661,661,661,661,37
|
|
20230703,104500,101411101,661,661,661,661,1342
|
|
20230703,104400,100524039,661,661,661,661,0
|
|
20230703,104300,100524039,661,661,661,661,0
|
|
20230703,104200,100524039,661,661,661,661,610
|
|
20230703,104100,100120829,661,661,661,661,0
|
|
20230703,104000,100120829,661,661,661,661,106
|
|
20230703,103900,100050763,660,660,660,660,3
|
|
20230703,103800,100048783,660,660,660,660,3
|
|
20230703,103700,100046803,659,660,661,659,2001
|
|
20230703,103600,98724148,659,659,659,659,0
|
|
20230703,103500,98724148,659,659,659,659,2
|
|
20230703,103400,98722830,659,659,659,659,38
|
|
20230703,103300,98697788,659,659,659,659,37
|
|
20230703,103200,98673405,661,659,661,659,1018
|
|
20230703,103100,98001043,659,659,659,659,18
|
|
20230703,103000,97989181,660,660,660,660,499
|
|
20230703,102900,97659841,661,661,661,661,0
|
|
20230703,102800,97659841,661,661,661,661,0
|
|
20230703,102700,97659841,661,661,661,661,0
|
|
20230703,102600,97659841,661,661,661,661,1
|
|
20230703,102500,97659180,660,660,660,660,0
|
|
20230703,102400,97659180,660,660,660,660,0
|
|
20230703,102300,97659180,660,660,660,660,300
|
|
20230703,102200,97461180,662,662,662,662,0
|
|
20230703,102100,97461180,662,662,662,662,0
|
|
20230703,102000,97461180,662,662,662,662,0
|
|
20230703,101900,97461180,662,661,662,661,3
|
|
20230703,101800,97459196,660,660,660,660,0
|
|
20230703,101700,97459196,660,660,660,660,0
|
|
20230703,101600,97459196,660,661,661,660,40
|
|
20230703,101500,97432766,661,660,661,660,38
|
|
20230703,101400,97407649,662,661,662,660,1038
|
|
20230703,101300,96720539,661,660,661,660,757
|
|
20230703,101200,96220169,660,660,660,660,252
|
|
20230703,101100,96053849,660,660,660,660,8
|
|
20230703,101000,96048569,660,660,660,660,0
|
|
20230703,100900,96048569,660,658,660,658,3
|
|
20230703,100800,96046592,658,658,658,658,1
|
|
20230703,100700,96045934,658,658,658,658,109
|
|
20230703,100600,95974212,658,658,658,658,1
|
|
20230703,100500,95973554,659,659,659,659,163
|
|
20230703,100400,95866137,659,659,659,659,1
|
|
20230703,100300,95865478,659,659,659,659,0
|
|
20230703,100200,95865478,659,659,659,659,3
|
|
20230703,100100,95863501,660,660,660,660,0
|
|
20230703,100000,95863501,660,660,660,660,5642
|
|
20230703,095900,92139781,661,661,661,661,0
|
|
20230703,095800,92139781,661,661,661,661,496
|
|
20230703,095700,91811925,660,660,660,660,0
|
|
20230703,095600,91811925,660,661,661,660,36
|
|
20230703,095500,91788130,660,660,660,660,0
|
|
20230703,095400,91788130,660,660,660,660,1
|
|
20230703,095300,91787470,660,660,660,660,0
|
|
20230703,095200,91787470,660,660,660,660,1
|
|
20230703,095100,91786810,659,660,660,659,1001
|
|
20230703,095000,91127150,660,660,660,660,0
|
|
20230703,094900,91127150,660,660,660,660,125
|
|
20230703,094800,91044650,660,660,660,660,0
|
|
20230703,094700,91044650,660,660,660,660,0
|
|
20230703,094600,91044650,660,660,660,660,1
|
|
20230703,094500,91043990,661,660,661,660,44
|
|
20230703,094400,91014949,660,660,660,660,729
|
|
20230703,094300,90533809,663,663,663,663,21
|
|
20230703,094200,90519886,663,660,663,660,165
|
|
20230703,094100,90410629,662,660,662,658,1849
|
|
20230703,094000,89189414,660,659,660,659,8
|
|
20230703,093900,89184136,661,661,661,661,117
|
|
20230703,093800,89106799,661,660,661,660,4391
|
|
20230703,093700,86208706,659,660,660,659,1036
|
|
20230703,093600,85524957,660,658,660,658,339
|
|
20230703,093500,85301443,657,655,657,655,33325
|
|
20230703,093400,63448948,655,655,655,655,0
|
|
20230703,093300,63448948,655,655,655,655,0
|
|
20230703,093200,63448948,655,655,655,655,5008
|
|
20230703,093100,60168708,654,654,654,654,0
|
|
20230703,093000,60168708,654,655,655,654,448
|
|
20230703,092900,59875715,654,654,654,654,299
|
|
20230703,092800,59680169,655,655,655,655,141
|
|
20230703,092700,59587814,655,655,655,655,0
|
|
20230703,092600,59587814,655,654,655,654,1056
|
|
20230703,092500,58897189,654,654,654,654,1001
|
|
20230703,092400,58242535,654,654,654,654,0
|
|
20230703,092300,58242535,654,654,654,654,450
|
|
20230703,092200,57948235,654,654,654,654,0
|
|
20230703,092100,57948235,654,654,654,654,0
|
|
20230703,092000,57948235,654,653,654,653,431
|
|
20230703,091900,57666363,652,652,652,652,1
|
|
20230703,091800,57665711,651,651,651,651,40
|
|
20230703,091700,57639671,651,651,651,651,1
|
|
20230703,091600,57639020,650,650,650,650,1
|
|
20230703,091500,57638370,649,649,649,649,1
|
|
20230703,091400,57637721,648,648,648,648,9120
|
|
20230703,091300,51727961,648,648,648,648,20
|
|
20230703,091200,51715001,648,648,648,648,0
|
|
20230703,091100,51715001,648,648,648,648,1376
|
|
20230703,091000,50823353,648,648,648,648,6837
|
|
20230703,090900,46392977,648,646,648,646,17786
|
|
20230703,090800,34879869,647,653,654,647,44720
|
|
20230703,090700,5880357,653,651,653,651,5103
|
|
20230703,090600,2555335,651,652,652,651,70
|
|
20230703,090500,2509745,652,650,652,648,292
|
|
20230703,090400,2320345,648,648,648,648,0
|
|
20230703,090300,2320345,648,648,648,648,0
|
|
20230703,090200,2320345,648,648,648,648,0
|
|
20230703,090100,2320345,648,648,648,648,0
|
|
20230703,090000,2320345,648,648,650,648,3579
|