577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183400,74496373,655,655,655,655,2388
|
|
20230704,183300,74496373,655,655,655,655,0
|
|
20230704,183200,74496373,655,655,655,655,0
|
|
20230704,183100,74496373,655,655,655,655,0
|
|
20230704,183000,74496373,655,655,655,655,0
|
|
20230704,182900,74496373,655,655,655,655,0
|
|
20230704,182800,74496373,655,655,655,655,0
|
|
20230704,182700,74496373,655,655,655,655,0
|
|
20230704,182600,74496373,655,655,655,655,0
|
|
20230704,182500,74496373,655,655,655,655,0
|
|
20230704,182400,74496373,655,655,655,655,0
|
|
20230704,182300,74496373,655,655,655,655,0
|
|
20230704,182200,74496373,655,655,655,655,0
|
|
20230704,182100,74496373,655,655,655,655,0
|
|
20230704,182000,74496373,655,655,655,655,0
|
|
20230704,181900,74496373,655,655,655,655,0
|
|
20230704,181800,74496373,655,655,655,655,0
|
|
20230704,181700,74496373,655,655,655,655,0
|
|
20230704,181600,74496373,655,655,655,655,0
|
|
20230704,181500,74496373,655,655,655,655,0
|
|
20230704,181400,74496373,655,655,655,655,0
|
|
20230704,181300,74496373,655,655,655,655,0
|
|
20230704,181200,74496373,655,655,655,655,0
|
|
20230704,181100,74496373,655,655,655,655,0
|
|
20230704,181000,74496373,655,655,655,655,0
|
|
20230704,180900,74496373,655,655,655,655,0
|
|
20230704,180800,74496373,655,655,655,655,0
|
|
20230704,180700,74496373,655,655,655,655,0
|
|
20230704,180600,74496373,655,655,655,655,0
|
|
20230704,180500,74496373,655,655,655,655,0
|
|
20230704,180400,74496373,655,655,655,655,2388
|
|
20230704,180300,74496373,655,655,655,655,0
|
|
20230704,180200,74496373,655,655,655,655,0
|
|
20230704,180100,74496373,655,655,655,655,0
|
|
20230704,180000,74496373,655,655,655,655,0
|
|
20230704,175900,74496373,655,655,655,655,0
|
|
20230704,175800,74496373,655,655,655,655,0
|
|
20230704,175700,74496373,655,655,655,655,0
|
|
20230704,175600,74496373,655,655,655,655,0
|
|
20230704,175500,74496373,655,655,655,655,0
|
|
20230704,175400,74496373,655,655,655,655,0
|
|
20230704,175300,74496373,655,655,655,655,0
|
|
20230704,175200,74496373,655,655,655,655,0
|
|
20230704,175100,74496373,655,655,655,655,0
|
|
20230704,175000,74496373,655,655,655,655,0
|
|
20230704,174900,74496373,655,655,655,655,0
|
|
20230704,174800,74496373,655,655,655,655,0
|
|
20230704,174700,74496373,655,655,655,655,0
|
|
20230704,174600,74496373,655,655,655,655,0
|
|
20230704,174500,74496373,655,655,655,655,0
|
|
20230704,174400,74496373,655,655,655,655,0
|
|
20230704,174300,74496373,655,655,655,655,0
|
|
20230704,174200,74496373,655,655,655,655,0
|
|
20230704,174100,74496373,655,655,655,655,0
|
|
20230704,174000,74496373,655,655,655,655,0
|
|
20230704,173900,74496373,655,655,655,655,0
|
|
20230704,173800,74496373,655,655,655,655,0
|
|
20230704,173700,74496373,655,655,655,655,0
|
|
20230704,173600,74496373,655,655,655,655,0
|
|
20230704,173500,74496373,655,655,655,655,0
|
|
20230704,173400,74496373,655,655,655,655,2388
|
|
20230704,173300,74496373,655,655,655,655,0
|
|
20230704,173200,74496373,655,655,655,655,0
|
|
20230704,173100,74496373,655,655,655,655,0
|
|
20230704,173000,74496373,655,655,655,655,0
|
|
20230704,172900,74496373,655,655,655,655,0
|
|
20230704,172800,74496373,655,655,655,655,0
|
|
20230704,172700,74496373,655,655,655,655,0
|
|
20230704,172600,74496373,655,655,655,655,0
|
|
20230704,172500,74496373,655,655,655,655,0
|
|
20230704,172400,74496373,655,655,655,655,0
|
|
20230704,172300,74496373,655,655,655,655,0
|
|
20230704,172200,74496373,655,655,655,655,0
|
|
20230704,172100,74496373,655,655,655,655,0
|
|
20230704,172000,74496373,655,655,655,655,0
|
|
20230704,171900,74496373,655,655,655,655,0
|
|
20230704,171800,74496373,655,655,655,655,0
|
|
20230704,171700,74496373,655,655,655,655,0
|
|
20230704,171600,74496373,655,655,655,655,0
|
|
20230704,171500,74496373,655,655,655,655,0
|
|
20230704,171400,74496373,655,655,655,655,0
|
|
20230704,171300,74496373,655,655,655,655,0
|
|
20230704,171200,74496373,655,655,655,655,0
|
|
20230704,171100,74496373,655,655,655,655,0
|
|
20230704,171000,74496373,655,655,655,655,0
|
|
20230704,170900,74496373,655,655,655,655,0
|
|
20230704,170800,74496373,655,655,655,655,0
|
|
20230704,170700,74496373,655,655,655,655,0
|
|
20230704,170600,74496373,655,655,655,655,0
|
|
20230704,170500,74496373,655,655,655,655,0
|
|
20230704,170400,74496373,655,655,655,655,2388
|
|
20230704,170300,74496373,655,655,655,655,0
|
|
20230704,170200,74496373,655,655,655,655,0
|
|
20230704,170100,74496373,655,655,655,655,0
|
|
20230704,170000,74496373,655,655,655,655,0
|
|
20230704,165900,74496373,655,655,655,655,0
|
|
20230704,165800,74496373,655,655,655,655,0
|
|
20230704,165700,74496373,655,655,655,655,0
|
|
20230704,165600,74496373,655,655,655,655,0
|
|
20230704,165500,74496373,655,655,655,655,0
|
|
20230704,165400,74496373,655,655,655,655,0
|
|
20230704,165300,74496373,655,655,655,655,0
|
|
20230704,165200,74496373,655,655,655,655,0
|
|
20230704,165100,74496373,655,655,655,655,0
|
|
20230704,165000,74496373,655,655,655,655,0
|
|
20230704,164900,74496373,655,655,655,655,0
|
|
20230704,164800,74496373,655,655,655,655,0
|
|
20230704,164700,74496373,655,655,655,655,0
|
|
20230704,164600,74496373,655,655,655,655,0
|
|
20230704,164500,74496373,655,655,655,655,0
|
|
20230704,164400,74496373,655,655,655,655,0
|
|
20230704,164300,74496373,655,655,655,655,0
|
|
20230704,164200,74496373,655,655,655,655,0
|
|
20230704,164100,74496373,655,655,655,655,0
|
|
20230704,164000,74496373,655,655,655,655,0
|
|
20230704,163900,74496373,655,655,655,655,0
|
|
20230704,163800,74496373,655,655,655,655,0
|
|
20230704,163700,74496373,655,655,655,655,0
|
|
20230704,163600,74496373,655,655,655,655,0
|
|
20230704,163500,74496373,655,655,655,655,0
|
|
20230704,163400,74496373,655,655,655,655,2388
|
|
20230704,163300,74496373,655,655,655,655,0
|
|
20230704,163200,74496373,655,655,655,655,0
|
|
20230704,163100,74496373,655,655,655,655,0
|
|
20230704,163000,74496373,655,655,655,655,0
|
|
20230704,162900,74496373,655,655,655,655,0
|
|
20230704,162800,74496373,655,655,655,655,0
|
|
20230704,162700,74496373,655,655,655,655,0
|
|
20230704,162600,74496373,655,655,655,655,0
|
|
20230704,162500,74496373,655,655,655,655,0
|
|
20230704,162400,74496373,655,655,655,655,0
|
|
20230704,162300,74496373,655,655,655,655,0
|
|
20230704,162200,74496373,655,655,655,655,0
|
|
20230704,162100,74496373,655,655,655,655,0
|
|
20230704,162000,74496373,655,655,655,655,0
|
|
20230704,161900,74496373,655,655,655,655,0
|
|
20230704,161800,74496373,655,655,655,655,0
|
|
20230704,161700,74496373,655,655,655,655,0
|
|
20230704,161600,74496373,655,655,655,655,0
|
|
20230704,161500,74496373,655,655,655,655,0
|
|
20230704,161400,74496373,655,655,655,655,0
|
|
20230704,161300,74496373,655,655,655,655,0
|
|
20230704,161200,74496373,655,655,655,655,0
|
|
20230704,161100,74496373,655,655,655,655,0
|
|
20230704,161000,74496373,655,655,655,655,0
|
|
20230704,160900,74496373,655,655,655,655,0
|
|
20230704,160800,74496373,655,655,655,655,0
|
|
20230704,160700,74496373,655,655,655,655,0
|
|
20230704,160600,74496373,655,655,655,655,0
|
|
20230704,160500,74496373,655,655,655,655,0
|
|
20230704,160400,74496373,655,655,655,655,2388
|
|
20230704,160300,74496373,655,655,655,655,0
|
|
20230704,160200,74496373,655,655,655,655,0
|
|
20230704,160100,74496373,655,655,655,655,0
|
|
20230704,160000,74496373,655,655,655,655,0
|
|
20230704,155900,74496373,655,655,655,655,0
|
|
20230704,155800,74496373,655,655,655,655,0
|
|
20230704,155700,74496373,655,655,655,655,0
|
|
20230704,155600,74496373,655,655,655,655,0
|
|
20230704,155500,74496373,655,655,655,655,0
|
|
20230704,155400,74496373,655,655,655,655,0
|
|
20230704,155300,74496373,655,655,655,655,0
|
|
20230704,155200,74496373,655,655,655,655,0
|
|
20230704,155100,74496373,655,655,655,655,0
|
|
20230704,155000,74496373,655,655,655,655,0
|
|
20230704,154900,74496373,655,655,655,655,0
|
|
20230704,154800,74496373,655,655,655,655,0
|
|
20230704,154700,74496373,655,655,655,655,0
|
|
20230704,154600,74496373,655,655,655,655,0
|
|
20230704,154500,74496373,655,655,655,655,0
|
|
20230704,154400,74496373,655,655,655,655,0
|
|
20230704,154300,74496373,655,655,655,655,0
|
|
20230704,154200,74496373,655,655,655,655,0
|
|
20230704,154100,74496373,655,655,655,655,0
|
|
20230704,154000,74496373,655,655,655,655,0
|
|
20230704,153900,74496373,655,655,655,655,0
|
|
20230704,153800,74496373,655,655,655,655,0
|
|
20230704,153700,74496373,655,655,655,655,0
|
|
20230704,153600,74496373,655,655,655,655,0
|
|
20230704,153500,74496373,655,655,655,655,0
|
|
20230704,153400,74496373,655,655,655,655,2388
|
|
20230704,153300,74496373,655,655,655,655,0
|
|
20230704,153200,74496373,655,655,655,655,0
|
|
20230704,153100,74496373,655,655,655,655,0
|
|
20230704,153000,74496373,655,655,655,655,2388
|
|
20230704,152900,72932233,655,655,655,655,0
|
|
20230704,152800,72932233,655,655,655,655,0
|
|
20230704,152700,72932233,655,655,655,655,0
|
|
20230704,152600,72932233,655,655,655,655,0
|
|
20230704,152500,72932233,655,655,655,655,0
|
|
20230704,152400,72932233,655,655,655,655,0
|
|
20230704,152300,72932233,655,655,655,655,0
|
|
20230704,152200,72932233,655,655,655,655,0
|
|
20230704,152100,72932233,655,655,655,655,0
|
|
20230704,152000,72932233,655,655,655,655,0
|
|
20230704,151900,72932233,655,654,655,654,3
|
|
20230704,151800,72930269,655,653,655,652,53
|
|
20230704,151700,72895704,655,655,655,655,0
|
|
20230704,151600,72895704,655,654,655,652,29
|
|
20230704,151500,72876740,653,653,653,653,1
|
|
20230704,151400,72876087,652,652,652,652,0
|
|
20230704,151300,72876087,652,652,652,652,0
|
|
20230704,151200,72876087,652,652,652,652,30
|
|
20230704,151100,72856527,653,653,653,653,20
|
|
20230704,151000,72843467,655,655,655,655,0
|
|
20230704,150900,72843467,655,654,655,654,513
|
|
20230704,150800,72507964,654,654,654,654,0
|
|
20230704,150700,72507964,654,654,654,654,0
|
|
20230704,150600,72507964,654,654,654,654,7
|
|
20230704,150500,72503386,651,651,651,651,0
|
|
20230704,150400,72503386,651,653,653,651,306
|
|
20230704,150300,72304150,653,653,653,653,0
|
|
20230704,150200,72304150,653,653,653,653,2
|
|
20230704,150100,72302844,652,652,652,652,591
|
|
20230704,150000,71917512,652,652,652,652,394
|
|
20230704,145900,71660624,652,652,652,652,10
|
|
20230704,145800,71654104,652,652,652,652,0
|
|
20230704,145700,71654104,652,652,652,652,0
|
|
20230704,145600,71654104,652,652,652,652,0
|
|
20230704,145500,71654104,652,652,652,652,50
|
|
20230704,145400,71621504,653,653,653,653,0
|
|
20230704,145300,71621504,653,653,653,653,0
|
|
20230704,145200,71621504,653,653,653,653,38
|
|
20230704,145100,71596690,653,653,653,653,0
|
|
20230704,145000,71596690,653,653,653,653,10
|
|
20230704,144900,71590160,653,653,653,653,0
|
|
20230704,144800,71590160,653,653,653,653,62
|
|
20230704,144700,71549674,652,652,652,652,0
|
|
20230704,144600,71549674,652,652,652,652,30
|
|
20230704,144500,71530114,653,653,653,653,0
|
|
20230704,144400,71530114,653,653,653,653,0
|
|
20230704,144300,71530114,653,653,653,653,0
|
|
20230704,144200,71530114,653,653,653,653,0
|
|
20230704,144100,71530114,653,653,653,653,100
|
|
20230704,144000,71464814,653,652,653,652,53
|
|
20230704,143900,71430257,651,651,651,651,0
|
|
20230704,143800,71430257,651,651,651,651,0
|
|
20230704,143700,71430257,651,651,651,651,100
|
|
20230704,143600,71365157,651,651,651,651,0
|
|
20230704,143500,71365157,651,651,651,651,0
|
|
20230704,143400,71365157,651,651,651,651,0
|
|
20230704,143300,71365157,651,652,652,651,69
|
|
20230704,143200,71320189,652,652,652,652,0
|
|
20230704,143100,71320189,652,652,652,652,0
|
|
20230704,143000,71320189,652,652,652,652,0
|
|
20230704,142900,71320189,652,652,652,652,30
|
|
20230704,142800,71300629,652,652,652,652,0
|
|
20230704,142700,71300629,652,652,652,652,0
|
|
20230704,142600,71300629,652,652,652,652,0
|
|
20230704,142500,71300629,652,652,652,652,1
|
|
20230704,142400,71299977,651,651,651,651,1500
|
|
20230704,142300,70323477,651,653,654,651,170
|
|
20230704,142200,70212598,653,653,653,653,1
|
|
20230704,142100,70211945,653,652,653,652,4000
|
|
20230704,142000,67599946,651,651,651,651,0
|
|
20230704,141900,67599946,651,651,651,651,3340
|
|
20230704,141800,65425606,654,654,654,654,0
|
|
20230704,141700,65425606,654,653,654,653,2
|
|
20230704,141600,65424299,651,651,651,651,0
|
|
20230704,141500,65424299,651,651,651,651,0
|
|
20230704,141400,65424299,651,651,651,651,0
|
|
20230704,141300,65424299,651,651,651,651,500
|
|
20230704,141200,65098799,651,651,651,651,1
|
|
20230704,141100,65098148,651,651,651,651,0
|
|
20230704,141000,65098148,651,651,651,651,50
|
|
20230704,140900,65065598,651,651,651,651,0
|
|
20230704,140800,65065598,651,651,651,651,0
|
|
20230704,140700,65065598,651,651,651,651,100
|
|
20230704,140600,65000498,651,651,651,651,0
|
|
20230704,140500,65000498,651,651,651,651,0
|
|
20230704,140400,65000498,651,651,651,651,0
|
|
20230704,140300,65000498,651,651,651,651,500
|
|
20230704,140200,64674998,651,651,651,651,0
|
|
20230704,140100,64674998,651,651,651,651,0
|
|
20230704,140000,64674998,651,651,651,651,0
|
|
20230704,135900,64674998,651,651,651,651,0
|
|
20230704,135800,64674998,651,651,651,651,0
|
|
20230704,135700,64674998,651,651,651,651,0
|
|
20230704,135600,64674998,651,651,651,651,0
|
|
20230704,135500,64674998,651,651,651,651,0
|
|
20230704,135400,64674998,651,651,651,651,90
|
|
20230704,135300,64616408,654,654,654,654,0
|
|
20230704,135200,64616408,654,654,654,654,0
|
|
20230704,135100,64616408,654,654,654,654,0
|
|
20230704,135000,64616408,654,654,654,654,0
|
|
20230704,134900,64616408,654,653,654,653,2
|
|
20230704,134800,64615101,650,650,650,650,0
|
|
20230704,134700,64615101,650,651,651,650,3134
|
|
20230704,134600,62575629,651,651,651,651,0
|
|
20230704,134500,62575629,651,651,651,651,0
|
|
20230704,134400,62575629,651,651,651,651,0
|
|
20230704,134300,62575629,651,651,651,651,300
|
|
20230704,134200,62380329,651,651,651,651,1
|
|
20230704,134100,62379678,651,651,651,651,0
|
|
20230704,134000,62379678,651,652,652,651,337
|
|
20230704,133900,62160289,650,650,650,650,0
|
|
20230704,133800,62160289,650,650,650,650,0
|
|
20230704,133700,62160289,650,650,650,650,0
|
|
20230704,133600,62160289,650,650,650,650,0
|
|
20230704,133500,62160289,650,650,650,650,0
|
|
20230704,133400,62160289,650,650,650,650,0
|
|
20230704,133300,62160289,650,650,650,650,670
|
|
20230704,133200,61724789,650,650,650,650,0
|
|
20230704,133100,61724789,650,651,651,650,2982
|
|
20230704,133000,59784234,652,652,652,652,10
|
|
20230704,132900,59777714,653,653,653,653,0
|
|
20230704,132800,59777714,653,653,653,653,10
|
|
20230704,132700,59771184,655,655,655,655,0
|
|
20230704,132600,59771184,655,655,655,655,1000
|
|
20230704,132500,59116184,654,654,654,654,0
|
|
20230704,132400,59116184,654,654,654,654,0
|
|
20230704,132300,59116184,654,654,654,654,0
|
|
20230704,132200,59116184,654,654,654,654,1
|
|
20230704,132100,59115530,654,654,654,654,0
|
|
20230704,132000,59115530,654,654,654,654,0
|
|
20230704,131900,59115530,654,654,654,654,50
|
|
20230704,131800,59082830,654,654,654,654,0
|
|
20230704,131700,59082830,654,654,654,654,0
|
|
20230704,131600,59082830,654,654,654,654,10
|
|
20230704,131500,59076290,654,654,654,654,0
|
|
20230704,131400,59076290,654,652,654,652,3
|
|
20230704,131300,59074331,651,651,651,651,0
|
|
20230704,131200,59074331,651,651,651,651,0
|
|
20230704,131100,59074331,651,651,651,651,0
|
|
20230704,131000,59074331,651,651,651,651,0
|
|
20230704,130900,59074331,651,651,651,651,0
|
|
20230704,130800,59074331,651,651,651,651,0
|
|
20230704,130700,59074331,651,651,651,651,20
|
|
20230704,130600,59061311,651,651,651,651,0
|
|
20230704,130500,59061311,651,651,651,651,0
|
|
20230704,130400,59061311,651,651,651,651,0
|
|
20230704,130300,59061311,651,651,651,651,0
|
|
20230704,130200,59061311,651,652,652,651,393
|
|
20230704,130100,58805466,651,651,651,651,0
|
|
20230704,130000,58805466,651,651,651,651,0
|
|
20230704,125900,58805466,651,651,651,651,0
|
|
20230704,125800,58805466,651,651,651,651,0
|
|
20230704,125700,58805466,651,651,651,651,0
|
|
20230704,125600,58805466,651,651,651,651,0
|
|
20230704,125500,58805466,651,651,651,651,149
|
|
20230704,125400,58708467,652,652,652,652,72
|
|
20230704,125300,58661523,651,651,651,651,206
|
|
20230704,125200,58527417,655,655,655,655,0
|
|
20230704,125100,58527417,655,652,655,651,207
|
|
20230704,125000,58392634,651,651,651,651,0
|
|
20230704,124900,58392634,651,653,653,651,206
|
|
20230704,124800,58258511,652,652,652,652,0
|
|
20230704,124700,58258511,652,652,652,652,206
|
|
20230704,124600,58124199,652,652,652,652,0
|
|
20230704,124500,58124199,652,653,653,652,206
|
|
20230704,124400,57989886,652,652,652,652,0
|
|
20230704,124300,57989886,652,655,655,652,207
|
|
20230704,124200,57854917,656,656,656,656,1
|
|
20230704,124100,57854261,656,653,656,652,208
|
|
20230704,124000,57718640,655,655,655,655,1
|
|
20230704,123900,57717985,652,653,653,652,207
|
|
20230704,123800,57582971,656,652,656,652,8
|
|
20230704,123700,57577748,652,652,652,652,207
|
|
20230704,123600,57442784,652,652,652,652,0
|
|
20230704,123500,57442784,652,655,655,652,207
|
|
20230704,123400,57307777,656,656,656,656,6
|
|
20230704,123300,57303841,656,656,656,656,0
|
|
20230704,123200,57303841,656,656,656,656,0
|
|
20230704,123100,57303841,656,656,656,656,0
|
|
20230704,123000,57303841,656,656,656,656,0
|
|
20230704,122900,57303841,656,656,656,656,1300
|
|
20230704,122800,56451041,656,656,656,656,0
|
|
20230704,122700,56451041,656,656,656,656,0
|
|
20230704,122600,56451041,656,656,656,656,0
|
|
20230704,122500,56451041,656,656,656,656,0
|
|
20230704,122400,56451041,656,656,656,656,0
|
|
20230704,122300,56451041,656,656,656,656,0
|
|
20230704,122200,56451041,656,656,656,656,10
|
|
20230704,122100,56444481,657,655,657,655,21
|
|
20230704,122000,56430687,654,654,654,654,0
|
|
20230704,121900,56430687,654,654,654,654,0
|
|
20230704,121800,56430687,654,654,654,654,501
|
|
20230704,121700,56103033,655,655,655,655,1
|
|
20230704,121600,56102378,657,656,657,656,5000
|
|
20230704,121500,52817379,657,657,657,657,1669
|
|
20230704,121400,51720846,657,656,657,656,7
|
|
20230704,121300,51716248,657,655,657,655,15000
|
|
20230704,121200,41862016,654,654,654,654,0
|
|
20230704,121100,41862016,654,654,654,654,0
|
|
20230704,121000,41862016,654,654,654,654,0
|
|
20230704,120900,41862016,654,654,654,654,0
|
|
20230704,120800,41862016,654,654,654,654,1
|
|
20230704,120700,41861362,653,653,653,653,0
|
|
20230704,120600,41861362,653,653,653,653,0
|
|
20230704,120500,41861362,653,653,653,653,3361
|
|
20230704,120400,39666629,652,652,652,652,984
|
|
20230704,120300,39025061,652,652,652,652,0
|
|
20230704,120200,39025061,652,653,653,652,107
|
|
20230704,120100,38955197,652,652,652,652,0
|
|
20230704,120000,38955197,652,652,652,652,1
|
|
20230704,115900,38954545,653,653,653,653,0
|
|
20230704,115800,38954545,653,653,653,653,0
|
|
20230704,115700,38954545,653,653,653,653,51
|
|
20230704,115600,38921242,653,653,653,653,200
|
|
20230704,115500,38790642,653,653,653,653,600
|
|
20230704,115400,38398842,654,654,654,653,3632
|
|
20230704,115300,36025046,653,653,653,653,50
|
|
20230704,115200,35992396,654,654,654,654,2
|
|
20230704,115100,35991088,654,654,654,654,0
|
|
20230704,115000,35991088,654,654,654,654,0
|
|
20230704,114900,35991088,654,654,654,654,1
|
|
20230704,114800,35990434,655,655,655,655,100
|
|
20230704,114700,35924934,656,656,656,656,0
|
|
20230704,114600,35924934,656,656,656,656,0
|
|
20230704,114500,35924934,656,656,656,656,0
|
|
20230704,114400,35924934,656,656,656,656,0
|
|
20230704,114300,35924934,656,656,656,656,0
|
|
20230704,114200,35924934,656,656,656,656,0
|
|
20230704,114100,35924934,656,655,656,655,1500
|
|
20230704,114000,34941484,654,654,654,654,0
|
|
20230704,113900,34941484,654,654,654,654,0
|
|
20230704,113800,34941484,654,654,654,654,0
|
|
20230704,113700,34941484,654,653,654,653,2
|
|
20230704,113600,34940177,652,652,652,652,20
|
|
20230704,113500,34927137,652,652,652,652,0
|
|
20230704,113400,34927137,652,652,652,652,0
|
|
20230704,113300,34927137,652,652,652,652,0
|
|
20230704,113200,34927137,652,652,652,652,1
|
|
20230704,113100,34926485,653,653,653,653,0
|
|
20230704,113000,34926485,653,653,653,653,0
|
|
20230704,112900,34926485,653,653,653,653,0
|
|
20230704,112800,34926485,653,653,653,653,0
|
|
20230704,112700,34926485,653,653,653,653,1
|
|
20230704,112600,34925832,652,652,652,652,0
|
|
20230704,112500,34925832,652,652,652,652,281
|
|
20230704,112400,34742620,655,655,655,655,0
|
|
20230704,112300,34742620,655,655,655,655,0
|
|
20230704,112200,34742620,655,655,655,655,0
|
|
20230704,112100,34742620,655,655,655,655,1
|
|
20230704,112000,34741965,656,656,656,656,0
|
|
20230704,111900,34741965,656,656,656,656,0
|
|
20230704,111800,34741965,656,656,656,656,0
|
|
20230704,111700,34741965,656,656,656,656,0
|
|
20230704,111600,34741965,656,656,656,656,0
|
|
20230704,111500,34741965,656,656,656,656,0
|
|
20230704,111400,34741965,656,656,656,656,34
|
|
20230704,111300,34719661,656,652,656,652,1600
|
|
20230704,111200,33670244,652,652,652,652,0
|
|
20230704,111100,33670244,652,652,652,652,0
|
|
20230704,111000,33670244,652,652,652,652,0
|
|
20230704,110900,33670244,652,652,652,652,0
|
|
20230704,110800,33670244,652,652,652,652,300
|
|
20230704,110700,33474644,657,657,657,657,0
|
|
20230704,110600,33474644,657,654,657,654,330
|
|
20230704,110500,33257838,652,652,652,652,0
|
|
20230704,110400,33257838,652,652,652,652,0
|
|
20230704,110300,33257838,652,653,653,652,100
|
|
20230704,110200,33192637,654,657,657,654,7
|
|
20230704,110100,33188050,657,657,657,657,9
|
|
20230704,110000,33182137,657,656,657,656,1271
|
|
20230704,105900,32347130,657,656,657,656,833
|
|
20230704,105800,31799927,657,654,657,654,2579
|
|
20230704,105700,30108003,652,654,654,652,101
|
|
20230704,105600,30042148,652,652,652,652,0
|
|
20230704,105500,30042148,652,653,653,652,200
|
|
20230704,105400,29911747,655,655,655,655,2
|
|
20230704,105300,29910437,652,652,652,652,0
|
|
20230704,105200,29910437,652,653,653,652,100
|
|
20230704,105100,29845235,655,655,655,655,0
|
|
20230704,105000,29845235,655,655,655,655,0
|
|
20230704,104900,29845235,655,655,655,655,0
|
|
20230704,104800,29845235,655,655,655,655,0
|
|
20230704,104700,29845235,655,655,655,655,1
|
|
20230704,104600,29844580,652,652,652,652,0
|
|
20230704,104500,29844580,652,652,652,652,0
|
|
20230704,104400,29844580,652,652,652,652,1000
|
|
20230704,104300,29192580,656,656,656,656,0
|
|
20230704,104200,29192580,656,656,656,656,0
|
|
20230704,104100,29192580,656,652,657,652,8755
|
|
20230704,104000,23451500,650,650,650,650,0
|
|
20230704,103900,23451500,650,650,650,650,0
|
|
20230704,103800,23451500,650,650,650,650,0
|
|
20230704,103700,23451500,650,650,650,650,0
|
|
20230704,103600,23451500,650,650,650,650,0
|
|
20230704,103500,23451500,650,650,650,650,0
|
|
20230704,103400,23451500,650,650,650,650,0
|
|
20230704,103300,23451500,650,650,650,650,0
|
|
20230704,103200,23451500,650,650,650,650,0
|
|
20230704,103100,23451500,650,650,650,650,1270
|
|
20230704,103000,22626000,650,650,650,650,0
|
|
20230704,102900,22626000,650,650,650,650,0
|
|
20230704,102800,22626000,650,650,650,650,0
|
|
20230704,102700,22626000,650,650,650,650,0
|
|
20230704,102600,22626000,650,650,650,650,0
|
|
20230704,102500,22626000,650,650,650,650,0
|
|
20230704,102400,22626000,650,650,650,650,0
|
|
20230704,102300,22626000,650,650,650,650,0
|
|
20230704,102200,22626000,650,650,650,650,1
|
|
20230704,102100,22625350,650,650,650,650,0
|
|
20230704,102000,22625350,650,650,650,650,23
|
|
20230704,101900,22610400,653,653,653,653,0
|
|
20230704,101800,22610400,653,653,653,653,0
|
|
20230704,101700,22610400,653,653,653,653,0
|
|
20230704,101600,22610400,653,653,653,653,1700
|
|
20230704,101500,21500300,651,651,651,651,0
|
|
20230704,101400,21500300,651,651,651,651,1165
|
|
20230704,101300,20741885,652,652,652,652,200
|
|
20230704,101200,20611485,652,652,652,652,0
|
|
20230704,101100,20611485,652,652,652,652,0
|
|
20230704,101000,20611485,652,652,652,652,0
|
|
20230704,100900,20611485,652,652,652,652,0
|
|
20230704,100800,20611485,652,652,652,652,1
|
|
20230704,100700,20610833,652,652,652,652,1
|
|
20230704,100600,20610181,651,651,651,651,0
|
|
20230704,100500,20610181,651,652,652,651,34
|
|
20230704,100400,20588029,653,653,653,653,0
|
|
20230704,100300,20588029,653,652,653,652,601
|
|
20230704,100200,20196142,652,652,652,652,681
|
|
20230704,100100,19752130,653,653,653,653,0
|
|
20230704,100000,19752130,653,653,653,653,54
|
|
20230704,095900,19716868,653,653,653,653,6
|
|
20230704,095800,19712950,653,653,653,653,1
|
|
20230704,095700,19712297,653,653,653,653,0
|
|
20230704,095600,19712297,653,653,653,653,1
|
|
20230704,095500,19711644,653,652,653,652,1033
|
|
20230704,095400,19037128,652,653,653,652,477
|
|
20230704,095300,18725680,653,653,653,653,139
|
|
20230704,095200,18634913,655,655,655,655,0
|
|
20230704,095100,18634913,655,655,655,655,0
|
|
20230704,095000,18634913,655,655,655,655,0
|
|
20230704,094900,18634913,655,655,655,655,0
|
|
20230704,094800,18634913,655,655,655,655,95
|
|
20230704,094700,18572688,655,655,655,655,0
|
|
20230704,094600,18572688,655,655,655,655,698
|
|
20230704,094500,18115498,655,655,655,655,0
|
|
20230704,094400,18115498,655,655,655,655,0
|
|
20230704,094300,18115498,655,655,655,655,9
|
|
20230704,094200,18109603,655,655,655,655,2
|
|
20230704,094100,18108293,654,654,654,654,0
|
|
20230704,094000,18108293,654,654,654,654,0
|
|
20230704,093900,18108293,654,654,654,654,705
|
|
20230704,093800,17647223,655,655,655,655,0
|
|
20230704,093700,17647223,655,655,655,655,2
|
|
20230704,093600,17645913,656,656,656,656,0
|
|
20230704,093500,17645913,656,656,656,656,5
|
|
20230704,093400,17642633,656,656,656,656,9
|
|
20230704,093300,17636729,656,656,656,656,71
|
|
20230704,093200,17590153,656,656,656,656,0
|
|
20230704,093100,17590153,656,655,656,655,20
|
|
20230704,093000,17577034,656,656,656,656,0
|
|
20230704,092900,17577034,656,656,656,656,0
|
|
20230704,092800,17577034,656,656,656,656,0
|
|
20230704,092700,17577034,656,656,656,656,50
|
|
20230704,092600,17544234,656,655,656,655,3
|
|
20230704,092500,17542267,655,655,655,655,0
|
|
20230704,092400,17542267,655,655,655,655,0
|
|
20230704,092300,17542267,655,655,655,655,0
|
|
20230704,092200,17542267,655,654,655,654,3
|
|
20230704,092100,17540304,654,654,654,654,2050
|
|
20230704,092000,16199604,656,656,656,656,17
|
|
20230704,091900,16188452,656,656,656,656,1
|
|
20230704,091800,16187796,655,655,655,655,1002
|
|
20230704,091700,15531486,657,657,657,657,0
|
|
20230704,091600,15531486,657,657,657,657,0
|
|
20230704,091500,15531486,657,657,657,657,0
|
|
20230704,091400,15531486,657,657,657,657,0
|
|
20230704,091300,15531486,657,657,657,657,5005
|
|
20230704,091200,12243201,657,657,657,657,31
|
|
20230704,091100,12222834,657,657,657,657,30
|
|
20230704,091000,12203124,657,657,657,657,0
|
|
20230704,090900,12203124,657,657,657,657,38
|
|
20230704,090800,12178158,657,657,657,657,0
|
|
20230704,090700,12178158,657,657,657,657,0
|
|
20230704,090600,12178158,657,657,657,657,0
|
|
20230704,090500,12178158,657,657,657,657,0
|
|
20230704,090400,12178158,657,657,657,657,98
|
|
20230704,090300,12113772,657,657,657,657,0
|
|
20230704,090200,12113772,657,657,657,657,16727
|
|
20230704,090100,1124133,657,658,660,657,56
|
|
20230704,090000,1087335,657,657,657,657,1655
|