577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183400,167033944,650,650,650,650,2128
|
|
20230705,183300,167033944,650,650,650,650,0
|
|
20230705,183200,167033944,650,650,650,650,0
|
|
20230705,183100,167033944,650,650,650,650,0
|
|
20230705,183000,167033944,650,650,650,650,0
|
|
20230705,182900,167033944,650,650,650,650,0
|
|
20230705,182800,167033944,650,650,650,650,0
|
|
20230705,182700,167033944,650,650,650,650,0
|
|
20230705,182600,167033944,650,650,650,650,0
|
|
20230705,182500,167033944,650,650,650,650,0
|
|
20230705,182400,167033944,650,650,650,650,0
|
|
20230705,182300,167033944,650,650,650,650,0
|
|
20230705,182200,167033944,650,650,650,650,0
|
|
20230705,182100,167033944,650,650,650,650,0
|
|
20230705,182000,167033944,650,650,650,650,0
|
|
20230705,181900,167033944,650,650,650,650,0
|
|
20230705,181800,167033944,650,650,650,650,0
|
|
20230705,181700,167033944,650,650,650,650,0
|
|
20230705,181600,167033944,650,650,650,650,0
|
|
20230705,181500,167033944,650,650,650,650,0
|
|
20230705,181400,167033944,650,650,650,650,0
|
|
20230705,181300,167033944,650,650,650,650,0
|
|
20230705,181200,167033944,650,650,650,650,0
|
|
20230705,181100,167033944,650,650,650,650,0
|
|
20230705,181000,167033944,650,650,650,650,0
|
|
20230705,180900,167033944,650,650,650,650,0
|
|
20230705,180800,167033944,650,650,650,650,0
|
|
20230705,180700,167033944,650,650,650,650,0
|
|
20230705,180600,167033944,650,650,650,650,0
|
|
20230705,180500,167033944,650,650,650,650,0
|
|
20230705,180400,167033944,650,650,650,650,2128
|
|
20230705,180300,167033944,650,650,650,650,0
|
|
20230705,180200,167033944,650,650,650,650,0
|
|
20230705,180100,167033944,650,650,650,650,0
|
|
20230705,180000,167033944,650,650,650,650,0
|
|
20230705,175900,167033944,650,650,650,650,0
|
|
20230705,175800,167033944,650,650,650,650,0
|
|
20230705,175700,167033944,650,650,650,650,0
|
|
20230705,175600,167033944,650,650,650,650,0
|
|
20230705,175500,167033944,650,650,650,650,0
|
|
20230705,175400,167033944,650,650,650,650,0
|
|
20230705,175300,167033944,650,650,650,650,0
|
|
20230705,175200,167033944,650,650,650,650,0
|
|
20230705,175100,167033944,650,650,650,650,0
|
|
20230705,175000,167033944,650,650,650,650,0
|
|
20230705,174900,167033944,650,650,650,650,0
|
|
20230705,174800,167033944,650,650,650,650,0
|
|
20230705,174700,167033944,650,650,650,650,0
|
|
20230705,174600,167033944,650,650,650,650,0
|
|
20230705,174500,167033944,650,650,650,650,0
|
|
20230705,174400,167033944,650,650,650,650,0
|
|
20230705,174300,167033944,650,650,650,650,0
|
|
20230705,174200,167033944,650,650,650,650,0
|
|
20230705,174100,167033944,650,650,650,650,0
|
|
20230705,174000,167033944,650,650,650,650,0
|
|
20230705,173900,167033944,650,650,650,650,0
|
|
20230705,173800,167033944,650,650,650,650,0
|
|
20230705,173700,167033944,650,650,650,650,0
|
|
20230705,173600,167033944,650,650,650,650,0
|
|
20230705,173500,167033944,650,650,650,650,0
|
|
20230705,173400,167033944,650,650,650,650,2128
|
|
20230705,173300,167033944,650,650,650,650,0
|
|
20230705,173200,167033944,650,650,650,650,0
|
|
20230705,173100,167033944,650,650,650,650,0
|
|
20230705,173000,167033944,650,650,650,650,0
|
|
20230705,172900,167033944,650,650,650,650,0
|
|
20230705,172800,167033944,650,650,650,650,0
|
|
20230705,172700,167033944,650,650,650,650,0
|
|
20230705,172600,167033944,650,650,650,650,0
|
|
20230705,172500,167033944,650,650,650,650,0
|
|
20230705,172400,167033944,650,650,650,650,0
|
|
20230705,172300,167033944,650,650,650,650,0
|
|
20230705,172200,167033944,650,650,650,650,0
|
|
20230705,172100,167033944,650,650,650,650,0
|
|
20230705,172000,167033944,650,650,650,650,0
|
|
20230705,171900,167033944,650,650,650,650,0
|
|
20230705,171800,167033944,650,650,650,650,0
|
|
20230705,171700,167033944,650,650,650,650,0
|
|
20230705,171600,167033944,650,650,650,650,0
|
|
20230705,171500,167033944,650,650,650,650,0
|
|
20230705,171400,167033944,650,650,650,650,0
|
|
20230705,171300,167033944,650,650,650,650,0
|
|
20230705,171200,167033944,650,650,650,650,0
|
|
20230705,171100,167033944,650,650,650,650,0
|
|
20230705,171000,167033944,650,650,650,650,0
|
|
20230705,170900,167033944,650,650,650,650,0
|
|
20230705,170800,167033944,650,650,650,650,0
|
|
20230705,170700,167033944,650,650,650,650,0
|
|
20230705,170600,167033944,650,650,650,650,0
|
|
20230705,170500,167033944,650,650,650,650,0
|
|
20230705,170400,167033944,650,650,650,650,2128
|
|
20230705,170300,167033944,650,650,650,650,0
|
|
20230705,170200,167033944,650,650,650,650,0
|
|
20230705,170100,167033944,650,650,650,650,0
|
|
20230705,170000,167033944,650,650,650,650,0
|
|
20230705,165900,167033944,650,650,650,650,0
|
|
20230705,165800,167033944,650,650,650,650,0
|
|
20230705,165700,167033944,650,650,650,650,0
|
|
20230705,165600,167033944,650,650,650,650,0
|
|
20230705,165500,167033944,650,650,650,650,0
|
|
20230705,165400,167033944,650,650,650,650,0
|
|
20230705,165300,167033944,650,650,650,650,0
|
|
20230705,165200,167033944,650,650,650,650,0
|
|
20230705,165100,167033944,650,650,650,650,0
|
|
20230705,165000,167033944,650,650,650,650,0
|
|
20230705,164900,167033944,650,650,650,650,0
|
|
20230705,164800,167033944,650,650,650,650,0
|
|
20230705,164700,167033944,650,650,650,650,0
|
|
20230705,164600,167033944,650,650,650,650,0
|
|
20230705,164500,167033944,650,650,650,650,0
|
|
20230705,164400,167033944,650,650,650,650,0
|
|
20230705,164300,167033944,650,650,650,650,0
|
|
20230705,164200,167033944,650,650,650,650,0
|
|
20230705,164100,167033944,650,650,650,650,0
|
|
20230705,164000,167033944,650,650,650,650,0
|
|
20230705,163900,167033944,650,650,650,650,0
|
|
20230705,163800,167033944,650,650,650,650,0
|
|
20230705,163700,167033944,650,650,650,650,0
|
|
20230705,163600,167033944,650,650,650,650,0
|
|
20230705,163500,167033944,650,650,650,650,0
|
|
20230705,163400,167033944,650,650,650,650,2128
|
|
20230705,163300,167033944,650,650,650,650,0
|
|
20230705,163200,167033944,650,650,650,650,0
|
|
20230705,163100,167033944,650,650,650,650,0
|
|
20230705,163000,167033944,650,650,650,650,0
|
|
20230705,162900,167033944,650,650,650,650,0
|
|
20230705,162800,167033944,650,650,650,650,0
|
|
20230705,162700,167033944,650,650,650,650,0
|
|
20230705,162600,167033944,650,650,650,650,0
|
|
20230705,162500,167033944,650,650,650,650,0
|
|
20230705,162400,167033944,650,650,650,650,0
|
|
20230705,162300,167033944,650,650,650,650,0
|
|
20230705,162200,167033944,650,650,650,650,0
|
|
20230705,162100,167033944,650,650,650,650,0
|
|
20230705,162000,167033944,650,650,650,650,0
|
|
20230705,161900,167033944,650,650,650,650,0
|
|
20230705,161800,167033944,650,650,650,650,0
|
|
20230705,161700,167033944,650,650,650,650,0
|
|
20230705,161600,167033944,650,650,650,650,0
|
|
20230705,161500,167033944,650,650,650,650,0
|
|
20230705,161400,167033944,650,650,650,650,0
|
|
20230705,161300,167033944,650,650,650,650,0
|
|
20230705,161200,167033944,650,650,650,650,0
|
|
20230705,161100,167033944,650,650,650,650,0
|
|
20230705,161000,167033944,650,650,650,650,0
|
|
20230705,160900,167033944,650,650,650,650,0
|
|
20230705,160800,167033944,650,650,650,650,0
|
|
20230705,160700,167033944,650,650,650,650,0
|
|
20230705,160600,167033944,650,650,650,650,0
|
|
20230705,160500,167033944,650,650,650,650,0
|
|
20230705,160400,167033944,650,650,650,650,2128
|
|
20230705,160300,167033944,650,650,650,650,0
|
|
20230705,160200,167033944,650,650,650,650,0
|
|
20230705,160100,167033944,650,650,650,650,0
|
|
20230705,160000,167033944,650,650,650,650,0
|
|
20230705,155900,167033944,650,650,650,650,0
|
|
20230705,155800,167033944,650,650,650,650,0
|
|
20230705,155700,167033944,650,650,650,650,0
|
|
20230705,155600,167033944,650,650,650,650,0
|
|
20230705,155500,167033944,650,650,650,650,0
|
|
20230705,155400,167033944,650,650,650,650,0
|
|
20230705,155300,167033944,650,650,650,650,0
|
|
20230705,155200,167033944,650,650,650,650,0
|
|
20230705,155100,167033944,650,650,650,650,0
|
|
20230705,155000,167033944,650,650,650,650,0
|
|
20230705,154900,167033944,650,650,650,650,0
|
|
20230705,154800,167033944,650,650,650,650,0
|
|
20230705,154700,167033944,650,650,650,650,0
|
|
20230705,154600,167033944,650,650,650,650,0
|
|
20230705,154500,167033944,650,650,650,650,0
|
|
20230705,154400,167033944,650,650,650,650,0
|
|
20230705,154300,167033944,650,650,650,650,0
|
|
20230705,154200,167033944,650,650,650,650,0
|
|
20230705,154100,167033944,650,650,650,650,0
|
|
20230705,154000,167033944,650,650,650,650,0
|
|
20230705,153900,167033944,650,650,650,650,0
|
|
20230705,153800,167033944,650,650,650,650,0
|
|
20230705,153700,167033944,650,650,650,650,0
|
|
20230705,153600,167033944,650,650,650,650,0
|
|
20230705,153500,167033944,650,650,650,650,0
|
|
20230705,153400,167033944,650,650,650,650,2128
|
|
20230705,153300,167033944,650,650,650,650,0
|
|
20230705,153200,167033944,650,650,650,650,0
|
|
20230705,153100,167033944,650,650,650,650,0
|
|
20230705,153000,167033944,650,650,650,650,2128
|
|
20230705,152900,165650744,649,649,649,649,0
|
|
20230705,152800,165650744,649,649,649,649,0
|
|
20230705,152700,165650744,649,649,649,649,0
|
|
20230705,152600,165650744,649,649,649,649,0
|
|
20230705,152500,165650744,649,649,649,649,0
|
|
20230705,152400,165650744,649,649,649,649,0
|
|
20230705,152300,165650744,649,649,649,649,0
|
|
20230705,152200,165650744,649,649,649,649,0
|
|
20230705,152100,165650744,649,649,649,649,0
|
|
20230705,152000,165650744,649,649,649,649,0
|
|
20230705,151900,165650744,649,648,649,648,47
|
|
20230705,151800,165620283,649,649,649,648,73
|
|
20230705,151700,165572954,649,648,649,648,1114
|
|
20230705,151600,164850072,648,648,649,648,60
|
|
20230705,151500,164811172,648,648,649,648,110
|
|
20230705,151400,164739842,649,646,649,645,9811
|
|
20230705,151300,158404418,646,647,647,646,104
|
|
20230705,151200,158337214,647,647,647,647,1
|
|
20230705,151100,158336567,645,647,647,645,7752
|
|
20230705,151000,153336518,647,648,648,645,204
|
|
20230705,150900,153204724,649,649,649,649,0
|
|
20230705,150800,153204724,649,649,649,649,0
|
|
20230705,150700,153204724,649,649,650,649,306
|
|
20230705,150600,153006129,649,649,649,649,35
|
|
20230705,150500,152983414,648,648,649,648,598
|
|
20230705,150400,152595909,648,648,648,648,771
|
|
20230705,150300,152096301,648,648,648,648,10
|
|
20230705,150200,152089821,648,648,648,648,20
|
|
20230705,150100,152076861,648,648,648,648,3000
|
|
20230705,150000,150132861,647,647,647,645,10419
|
|
20230705,145900,143407062,647,647,647,647,14
|
|
20230705,145800,143398004,647,647,647,647,83
|
|
20230705,145700,143344303,647,647,647,646,64
|
|
20230705,145600,143302925,647,647,647,647,40
|
|
20230705,145500,143277045,648,648,648,647,60
|
|
20230705,145400,143238195,648,649,649,647,56
|
|
20230705,145300,143201939,648,649,650,648,70
|
|
20230705,145200,143156547,649,648,650,648,242
|
|
20230705,145100,142999518,648,648,649,648,33
|
|
20230705,145000,142978123,649,648,649,648,42
|
|
20230705,144900,142950885,649,648,649,648,101
|
|
20230705,144800,142885436,649,649,649,649,0
|
|
20230705,144700,142885436,649,649,649,649,0
|
|
20230705,144600,142885436,649,646,649,646,121
|
|
20230705,144500,142807207,649,647,649,647,1026
|
|
20230705,144400,142143383,650,650,650,650,0
|
|
20230705,144300,142143383,650,650,650,650,47
|
|
20230705,144200,142112833,651,651,651,651,0
|
|
20230705,144100,142112833,651,647,651,646,5000
|
|
20230705,144000,138875266,648,648,648,648,0
|
|
20230705,143900,138875266,648,648,648,648,7
|
|
20230705,143800,138870730,648,647,648,647,87
|
|
20230705,143700,138814434,648,648,648,648,25
|
|
20230705,143600,138798234,648,648,648,648,3
|
|
20230705,143500,138796290,648,648,648,648,0
|
|
20230705,143400,138796290,648,648,648,648,0
|
|
20230705,143300,138796290,648,648,648,648,226
|
|
20230705,143200,138649842,648,648,648,648,1
|
|
20230705,143100,138649194,648,648,648,648,20
|
|
20230705,143000,138636234,648,648,648,648,22
|
|
20230705,142900,138621978,648,648,648,648,250
|
|
20230705,142800,138459978,648,649,649,648,100
|
|
20230705,142700,138395138,649,648,649,648,50
|
|
20230705,142600,138362718,649,650,650,648,80
|
|
20230705,142500,138310798,649,648,650,648,2030
|
|
20230705,142400,136993268,648,647,648,647,3942
|
|
20230705,142300,134442274,648,648,648,648,0
|
|
20230705,142200,134442274,648,648,648,648,6044
|
|
20230705,142100,130525762,649,649,649,649,1648
|
|
20230705,142000,129456210,651,651,651,651,0
|
|
20230705,141900,129456210,651,651,651,651,0
|
|
20230705,141800,129456210,651,650,651,650,40
|
|
20230705,141700,129430200,651,650,652,650,534
|
|
20230705,141600,129083050,651,651,651,651,18
|
|
20230705,141500,129071332,650,650,650,650,0
|
|
20230705,141400,129071332,650,650,650,650,0
|
|
20230705,141300,129071332,650,651,651,650,252
|
|
20230705,141200,128907531,651,651,651,651,0
|
|
20230705,141100,128907531,651,651,651,651,10
|
|
20230705,141000,128901021,651,651,651,651,5
|
|
20230705,140900,128897766,651,651,651,651,0
|
|
20230705,140800,128897766,651,651,651,651,81
|
|
20230705,140700,128845035,651,651,651,651,2
|
|
20230705,140600,128843733,650,650,650,650,1538
|
|
20230705,140500,127844033,650,648,650,648,2001
|
|
20230705,140400,126543386,649,649,649,649,0
|
|
20230705,140300,126543386,649,649,649,649,0
|
|
20230705,140200,126543386,649,649,649,649,5
|
|
20230705,140100,126540141,649,649,649,649,0
|
|
20230705,140000,126540141,649,649,649,649,0
|
|
20230705,135900,126540141,649,649,649,649,0
|
|
20230705,135800,126540141,649,649,649,649,2
|
|
20230705,135700,126538843,649,649,649,649,1865
|
|
20230705,135600,125328458,650,650,650,650,0
|
|
20230705,135500,125328458,650,650,650,650,0
|
|
20230705,135400,125328458,650,650,650,650,0
|
|
20230705,135300,125328458,650,650,650,650,0
|
|
20230705,135200,125328458,650,650,650,650,0
|
|
20230705,135100,125328458,650,650,650,650,2
|
|
20230705,135000,125327158,650,650,650,650,0
|
|
20230705,134900,125327158,650,649,650,649,3441
|
|
20230705,134800,123090549,649,649,649,649,41
|
|
20230705,134700,123063940,649,649,649,649,241
|
|
20230705,134600,122907531,649,649,649,649,1588
|
|
20230705,134500,121876919,650,650,650,650,100
|
|
20230705,134400,121811919,650,650,650,650,40
|
|
20230705,134300,121785919,650,649,650,649,63
|
|
20230705,134200,121745027,649,650,650,649,43
|
|
20230705,134100,121717119,649,649,649,649,0
|
|
20230705,134000,121717119,649,651,651,649,9538
|
|
20230705,133900,115526917,650,651,651,650,3392
|
|
20230705,133800,113322113,651,652,652,651,80
|
|
20230705,133700,113270003,652,652,652,652,0
|
|
20230705,133600,113270003,652,652,652,652,0
|
|
20230705,133500,113270003,652,652,652,652,30
|
|
20230705,133400,113250443,653,653,653,653,0
|
|
20230705,133300,113250443,653,653,653,653,0
|
|
20230705,133200,113250443,653,653,653,653,0
|
|
20230705,133100,113250443,653,653,653,653,0
|
|
20230705,133000,113250443,653,653,653,653,1
|
|
20230705,132900,113249790,652,652,652,652,35
|
|
20230705,132800,113226970,653,653,653,653,0
|
|
20230705,132700,113226970,653,653,653,653,0
|
|
20230705,132600,113226970,653,653,653,653,0
|
|
20230705,132500,113226970,653,653,653,653,0
|
|
20230705,132400,113226970,653,653,653,653,0
|
|
20230705,132300,113226970,653,653,653,653,0
|
|
20230705,132200,113226970,653,653,653,653,0
|
|
20230705,132100,113226970,653,653,653,653,0
|
|
20230705,132000,113226970,653,653,653,653,1
|
|
20230705,131900,113226317,654,654,654,654,0
|
|
20230705,131800,113226317,654,654,654,654,0
|
|
20230705,131700,113226317,654,654,654,654,0
|
|
20230705,131600,113226317,654,654,654,654,0
|
|
20230705,131500,113226317,654,653,654,653,3
|
|
20230705,131400,113224356,651,651,651,651,0
|
|
20230705,131300,113224356,651,653,653,651,804
|
|
20230705,131200,112700862,652,652,652,652,2000
|
|
20230705,131100,111396862,652,652,652,652,352
|
|
20230705,131000,111167358,652,652,652,652,5
|
|
20230705,130900,111164098,652,651,652,651,63
|
|
20230705,130800,111123055,651,651,651,651,182
|
|
20230705,130700,111004573,651,651,651,651,5
|
|
20230705,130600,111001318,651,651,651,651,5
|
|
20230705,130500,110998063,652,652,652,652,0
|
|
20230705,130400,110998063,652,652,652,652,11
|
|
20230705,130300,110990891,651,651,651,651,10
|
|
20230705,130200,110984381,652,652,652,652,0
|
|
20230705,130100,110984381,652,652,652,652,0
|
|
20230705,130000,110984381,652,652,652,652,0
|
|
20230705,125900,110984381,652,652,652,652,0
|
|
20230705,125800,110984381,652,652,652,652,0
|
|
20230705,125700,110984381,652,652,652,652,106
|
|
20230705,125600,110915269,652,652,652,652,100
|
|
20230705,125500,110850069,654,654,654,654,0
|
|
20230705,125400,110850069,654,654,654,654,0
|
|
20230705,125300,110850069,654,654,654,654,0
|
|
20230705,125200,110850069,654,654,654,654,0
|
|
20230705,125100,110850069,654,654,654,654,0
|
|
20230705,125000,110850069,654,653,654,653,203
|
|
20230705,124900,110717507,653,653,653,653,700
|
|
20230705,124800,110260407,653,653,653,653,100
|
|
20230705,124700,110195107,652,652,652,652,40
|
|
20230705,124600,110169027,651,651,651,651,0
|
|
20230705,124500,110169027,651,651,651,651,10
|
|
20230705,124400,110162517,651,651,651,651,0
|
|
20230705,124300,110162517,651,651,651,651,466
|
|
20230705,124200,109859151,652,652,652,652,0
|
|
20230705,124100,109859151,652,652,652,652,0
|
|
20230705,124000,109859151,652,652,652,652,1
|
|
20230705,123900,109858499,652,652,652,652,10
|
|
20230705,123800,109851979,652,652,652,652,10
|
|
20230705,123700,109845459,652,652,652,652,10
|
|
20230705,123600,109838939,652,652,652,652,53
|
|
20230705,123500,109804383,652,652,652,652,0
|
|
20230705,123400,109804383,652,652,652,652,49
|
|
20230705,123300,109772435,652,652,652,652,0
|
|
20230705,123200,109772435,652,652,652,652,499
|
|
20230705,123100,109447087,652,652,652,652,0
|
|
20230705,123000,109447087,652,652,652,652,1
|
|
20230705,122900,109446435,653,653,653,653,0
|
|
20230705,122800,109446435,653,653,653,653,0
|
|
20230705,122700,109446435,653,653,653,653,0
|
|
20230705,122600,109446435,653,653,653,653,0
|
|
20230705,122500,109446435,653,653,653,653,0
|
|
20230705,122400,109446435,653,653,653,653,0
|
|
20230705,122300,109446435,653,653,653,653,0
|
|
20230705,122200,109446435,653,653,653,653,0
|
|
20230705,122100,109446435,653,653,653,653,0
|
|
20230705,122000,109446435,653,653,653,653,0
|
|
20230705,121900,109446435,653,653,653,653,0
|
|
20230705,121800,109446435,653,653,653,653,0
|
|
20230705,121700,109446435,653,653,653,653,1000
|
|
20230705,121600,108793435,651,652,652,651,300
|
|
20230705,121500,108598085,653,653,653,653,0
|
|
20230705,121400,108598085,653,653,653,653,20
|
|
20230705,121300,108585025,654,654,654,654,0
|
|
20230705,121200,108585025,654,654,654,654,61
|
|
20230705,121100,108545131,654,654,654,654,0
|
|
20230705,121000,108545131,654,652,654,651,21
|
|
20230705,120900,108531446,651,651,651,651,0
|
|
20230705,120800,108531446,651,651,651,651,0
|
|
20230705,120700,108531446,651,651,651,651,1471
|
|
20230705,120600,107573825,655,655,655,655,0
|
|
20230705,120500,107573825,655,655,655,655,0
|
|
20230705,120400,107573825,655,655,655,655,0
|
|
20230705,120300,107573825,655,655,655,655,0
|
|
20230705,120200,107573825,655,655,655,655,0
|
|
20230705,120100,107573825,655,655,655,655,0
|
|
20230705,120000,107573825,655,655,655,655,0
|
|
20230705,115900,107573825,655,655,655,655,0
|
|
20230705,115800,107573825,655,655,655,655,1
|
|
20230705,115700,107573170,655,655,655,655,0
|
|
20230705,115600,107573170,655,655,655,655,0
|
|
20230705,115500,107573170,655,655,655,655,0
|
|
20230705,115400,107573170,655,655,655,655,0
|
|
20230705,115300,107573170,655,655,655,655,0
|
|
20230705,115200,107573170,655,655,655,655,0
|
|
20230705,115100,107573170,655,655,655,655,0
|
|
20230705,115000,107573170,655,655,655,655,1200
|
|
20230705,114900,106787170,655,655,655,655,0
|
|
20230705,114800,106787170,655,655,655,655,0
|
|
20230705,114700,106787170,655,655,655,655,0
|
|
20230705,114600,106787170,655,655,655,655,0
|
|
20230705,114500,106787170,655,655,655,655,2
|
|
20230705,114400,106785860,656,656,656,656,0
|
|
20230705,114300,106785860,656,656,656,656,0
|
|
20230705,114200,106785860,656,656,656,656,0
|
|
20230705,114100,106785860,656,656,656,656,0
|
|
20230705,114000,106785860,656,656,656,656,0
|
|
20230705,113900,106785860,656,656,656,656,0
|
|
20230705,113800,106785860,656,653,656,653,2
|
|
20230705,113700,106784551,652,654,654,652,2205
|
|
20230705,113600,105346691,656,656,656,656,0
|
|
20230705,113500,105346691,656,656,656,656,0
|
|
20230705,113400,105346691,656,656,656,656,1
|
|
20230705,113300,105346035,656,656,656,656,0
|
|
20230705,113200,105346035,656,656,656,656,0
|
|
20230705,113100,105346035,656,656,656,656,0
|
|
20230705,113000,105346035,656,653,656,653,299
|
|
20230705,112900,105150785,655,655,655,655,8
|
|
20230705,112800,105145545,656,656,656,656,0
|
|
20230705,112700,105145545,656,656,656,656,1
|
|
20230705,112600,105144889,655,655,655,655,25652
|
|
20230705,112500,88342829,656,656,656,656,0
|
|
20230705,112400,88342829,656,656,656,656,0
|
|
20230705,112300,88342829,656,656,656,656,1
|
|
20230705,112200,88342173,655,655,655,655,51
|
|
20230705,112100,88308768,656,656,656,656,0
|
|
20230705,112000,88308768,656,656,656,656,0
|
|
20230705,111900,88308768,656,656,656,656,0
|
|
20230705,111800,88308768,656,656,656,656,0
|
|
20230705,111700,88308768,656,656,656,656,100
|
|
20230705,111600,88243168,656,656,656,656,1
|
|
20230705,111500,88242512,656,655,656,655,2
|
|
20230705,111400,88241201,656,655,656,655,2
|
|
20230705,111300,88239890,654,653,654,653,1051
|
|
20230705,111200,87552599,653,653,653,653,50
|
|
20230705,111100,87519949,654,655,655,654,2490
|
|
20230705,111000,85889199,654,654,654,654,0
|
|
20230705,110900,85889199,654,654,654,654,50
|
|
20230705,110800,85856499,655,655,655,655,0
|
|
20230705,110700,85856499,655,655,655,655,500
|
|
20230705,110600,85528999,655,655,655,655,0
|
|
20230705,110500,85528999,655,655,655,655,1
|
|
20230705,110400,85528344,654,654,654,654,0
|
|
20230705,110300,85528344,654,654,654,654,0
|
|
20230705,110200,85528344,654,654,654,654,80
|
|
20230705,110100,85476024,654,654,654,654,0
|
|
20230705,110000,85476024,654,654,654,654,0
|
|
20230705,105900,85476024,654,654,654,654,0
|
|
20230705,105800,85476024,654,654,654,654,1
|
|
20230705,105700,85475370,652,652,652,652,0
|
|
20230705,105600,85475370,652,654,654,652,240
|
|
20230705,105500,85318879,654,654,654,654,0
|
|
20230705,105400,85318879,654,654,654,654,0
|
|
20230705,105300,85318879,654,654,654,654,0
|
|
20230705,105200,85318879,654,654,654,654,1003
|
|
20230705,105100,84662917,655,655,655,655,0
|
|
20230705,105000,84662917,655,655,655,655,0
|
|
20230705,104900,84662917,655,655,655,655,10000
|
|
20230705,104800,78112917,655,655,655,655,1
|
|
20230705,104700,78112262,655,655,655,655,0
|
|
20230705,104600,78112262,655,655,655,655,1482
|
|
20230705,104500,77141552,655,655,655,655,13762
|
|
20230705,104400,68127442,657,656,657,656,2
|
|
20230705,104300,68126129,655,655,655,655,0
|
|
20230705,104200,68126129,655,655,655,655,95
|
|
20230705,104100,68063904,653,653,653,653,0
|
|
20230705,104000,68063904,653,653,653,653,0
|
|
20230705,103900,68063904,653,653,653,653,0
|
|
20230705,103800,68063904,653,653,653,653,0
|
|
20230705,103700,68063904,653,653,653,653,0
|
|
20230705,103600,68063904,653,653,653,653,0
|
|
20230705,103500,68063904,653,653,653,653,1
|
|
20230705,103400,68063251,655,655,655,655,0
|
|
20230705,103300,68063251,655,655,655,655,220
|
|
20230705,103200,67919151,654,654,654,654,0
|
|
20230705,103100,67919151,654,654,654,654,13884
|
|
20230705,103000,58839015,654,654,654,654,261
|
|
20230705,102900,58668321,654,654,654,654,0
|
|
20230705,102800,58668321,654,654,654,654,0
|
|
20230705,102700,58668321,654,654,654,654,0
|
|
20230705,102600,58668321,654,653,654,653,391
|
|
20230705,102500,58412857,654,654,654,654,60
|
|
20230705,102400,58373617,654,654,654,654,1
|
|
20230705,102300,58372963,655,655,655,655,0
|
|
20230705,102200,58372963,655,655,655,655,9
|
|
20230705,102100,58367068,655,654,655,654,20
|
|
20230705,102000,58353978,653,653,653,653,12
|
|
20230705,101900,58346142,653,653,653,653,0
|
|
20230705,101800,58346142,653,653,653,653,0
|
|
20230705,101700,58346142,653,653,653,653,0
|
|
20230705,101600,58346142,653,653,653,653,2
|
|
20230705,101500,58344836,653,654,654,653,89
|
|
20230705,101400,58286718,654,654,654,654,25
|
|
20230705,101300,58270368,654,657,657,654,295
|
|
20230705,101200,58076903,655,656,661,655,7349
|
|
20230705,101100,53263099,665,665,665,665,0
|
|
20230705,101000,53263099,665,665,665,665,0
|
|
20230705,100900,53263099,665,665,665,665,0
|
|
20230705,100800,53263099,665,653,665,653,40000
|
|
20230705,100700,27027940,652,652,652,652,0
|
|
20230705,100600,27027940,652,652,653,652,50
|
|
20230705,100500,26995320,651,651,651,651,0
|
|
20230705,100400,26995320,651,651,651,651,3557
|
|
20230705,100300,24679713,650,650,650,650,1
|
|
20230705,100200,24679063,651,652,652,651,538
|
|
20230705,100100,24328807,654,654,654,654,0
|
|
20230705,100000,24328807,654,654,654,654,0
|
|
20230705,095900,24328807,654,654,654,654,0
|
|
20230705,095800,24328807,654,654,654,654,0
|
|
20230705,095700,24328807,654,654,654,654,3000
|
|
20230705,095600,22366807,652,652,652,652,0
|
|
20230705,095500,22366807,652,652,652,652,104
|
|
20230705,095400,22298999,652,652,652,652,0
|
|
20230705,095300,22298999,652,651,653,651,276
|
|
20230705,095200,22119069,651,651,651,651,20
|
|
20230705,095100,22106049,649,649,649,649,0
|
|
20230705,095000,22106049,649,649,649,649,0
|
|
20230705,094900,22106049,649,649,649,649,0
|
|
20230705,094800,22106049,649,649,649,649,0
|
|
20230705,094700,22106049,649,649,649,649,0
|
|
20230705,094600,22106049,649,649,649,649,0
|
|
20230705,094500,22106049,649,649,649,649,781
|
|
20230705,094400,21599180,649,649,649,649,0
|
|
20230705,094300,21599180,649,649,649,649,0
|
|
20230705,094200,21599180,649,649,649,649,0
|
|
20230705,094100,21599180,649,651,651,649,2129
|
|
20230705,094000,20216367,650,650,650,650,0
|
|
20230705,093900,20216367,650,650,650,650,0
|
|
20230705,093800,20216367,650,652,652,650,436
|
|
20230705,093700,19932687,652,651,652,651,4148
|
|
20230705,093600,17232307,649,651,651,649,2030
|
|
20230705,093500,15914777,652,651,652,651,279
|
|
20230705,093400,15732909,652,652,652,652,344
|
|
20230705,093300,15508621,652,653,654,652,1502
|
|
20230705,093200,14526365,654,654,654,654,0
|
|
20230705,093100,14526365,654,650,654,649,127
|
|
20230705,093000,14443537,651,650,651,650,430
|
|
20230705,092900,14163995,650,650,650,650,10
|
|
20230705,092800,14157495,650,650,650,650,10000
|
|
20230705,092700,7657495,650,650,650,650,898
|
|
20230705,092600,7073795,651,651,651,651,2
|
|
20230705,092500,7072493,651,651,651,651,0
|
|
20230705,092400,7072493,651,651,651,651,0
|
|
20230705,092300,7072493,651,651,651,651,2306
|
|
20230705,092200,5571287,651,652,652,651,151
|
|
20230705,092100,5472985,652,652,652,652,2
|
|
20230705,092000,5471681,651,651,651,651,0
|
|
20230705,091900,5471681,651,652,652,651,237
|
|
20230705,091800,5317392,652,654,654,652,729
|
|
20230705,091700,4841625,654,655,655,654,125
|
|
20230705,091600,4759770,656,656,656,656,0
|
|
20230705,091500,4759770,656,656,656,656,500
|
|
20230705,091400,4431770,656,656,656,656,0
|
|
20230705,091300,4431770,656,656,656,656,0
|
|
20230705,091200,4431770,656,656,656,656,0
|
|
20230705,091100,4431770,656,656,656,656,2000
|
|
20230705,091000,3119770,656,656,656,656,2
|
|
20230705,090900,3118458,662,662,662,662,0
|
|
20230705,090800,3118458,662,662,662,662,0
|
|
20230705,090700,3118458,662,662,662,662,0
|
|
20230705,090600,3118458,662,662,662,662,0
|
|
20230705,090500,3118458,662,661,662,661,44
|
|
20230705,090400,3089340,663,663,663,663,0
|
|
20230705,090300,3089340,663,658,663,658,10
|
|
20230705,090200,3082725,655,655,655,655,0
|
|
20230705,090100,3082725,655,655,655,655,0
|
|
20230705,090000,3082725,655,667,667,655,4685
|