577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183400,101230731,640,640,640,640,93
|
|
20230706,183300,101230731,640,640,640,640,0
|
|
20230706,183200,101230731,640,640,640,640,0
|
|
20230706,183100,101230731,640,640,640,640,0
|
|
20230706,183000,101230731,640,640,640,640,0
|
|
20230706,182900,101230731,640,640,640,640,0
|
|
20230706,182800,101230731,640,640,640,640,0
|
|
20230706,182700,101230731,640,640,640,640,0
|
|
20230706,182600,101230731,640,640,640,640,0
|
|
20230706,182500,101230731,640,640,640,640,0
|
|
20230706,182400,101230731,640,640,640,640,0
|
|
20230706,182300,101230731,640,640,640,640,0
|
|
20230706,182200,101230731,640,640,640,640,0
|
|
20230706,182100,101230731,640,640,640,640,0
|
|
20230706,182000,101230731,640,640,640,640,0
|
|
20230706,181900,101230731,640,640,640,640,0
|
|
20230706,181800,101230731,640,640,640,640,0
|
|
20230706,181700,101230731,640,640,640,640,0
|
|
20230706,181600,101230731,640,640,640,640,0
|
|
20230706,181500,101230731,640,640,640,640,0
|
|
20230706,181400,101230731,640,640,640,640,0
|
|
20230706,181300,101230731,640,640,640,640,0
|
|
20230706,181200,101230731,640,640,640,640,0
|
|
20230706,181100,101230731,640,640,640,640,0
|
|
20230706,181000,101230731,640,640,640,640,0
|
|
20230706,180900,101230731,640,640,640,640,0
|
|
20230706,180800,101230731,640,640,640,640,0
|
|
20230706,180700,101230731,640,640,640,640,0
|
|
20230706,180600,101230731,640,640,640,640,0
|
|
20230706,180500,101230731,640,640,640,640,0
|
|
20230706,180400,101230731,640,640,640,640,93
|
|
20230706,180300,101230731,640,640,640,640,0
|
|
20230706,180200,101230731,640,640,640,640,0
|
|
20230706,180100,101230731,640,640,640,640,0
|
|
20230706,180000,101230731,640,640,640,640,0
|
|
20230706,175900,101230731,640,640,640,640,0
|
|
20230706,175800,101230731,640,640,640,640,0
|
|
20230706,175700,101230731,640,640,640,640,0
|
|
20230706,175600,101230731,640,640,640,640,0
|
|
20230706,175500,101230731,640,640,640,640,0
|
|
20230706,175400,101230731,640,640,640,640,0
|
|
20230706,175300,101230731,640,640,640,640,0
|
|
20230706,175200,101230731,640,640,640,640,0
|
|
20230706,175100,101230731,640,640,640,640,0
|
|
20230706,175000,101230731,640,640,640,640,0
|
|
20230706,174900,101230731,640,640,640,640,0
|
|
20230706,174800,101230731,640,640,640,640,0
|
|
20230706,174700,101230731,640,640,640,640,0
|
|
20230706,174600,101230731,640,640,640,640,0
|
|
20230706,174500,101230731,640,640,640,640,0
|
|
20230706,174400,101230731,640,640,640,640,0
|
|
20230706,174300,101230731,640,640,640,640,0
|
|
20230706,174200,101230731,640,640,640,640,0
|
|
20230706,174100,101230731,640,640,640,640,0
|
|
20230706,174000,101230731,640,640,640,640,0
|
|
20230706,173900,101230731,640,640,640,640,0
|
|
20230706,173800,101230731,640,640,640,640,0
|
|
20230706,173700,101230731,640,640,640,640,0
|
|
20230706,173600,101230731,640,640,640,640,0
|
|
20230706,173500,101230731,640,640,640,640,0
|
|
20230706,173400,101230731,640,640,640,640,93
|
|
20230706,173300,101230731,640,640,640,640,0
|
|
20230706,173200,101230731,640,640,640,640,0
|
|
20230706,173100,101230731,640,640,640,640,0
|
|
20230706,173000,101230731,640,640,640,640,0
|
|
20230706,172900,101230731,640,640,640,640,0
|
|
20230706,172800,101230731,640,640,640,640,0
|
|
20230706,172700,101230731,640,640,640,640,0
|
|
20230706,172600,101230731,640,640,640,640,0
|
|
20230706,172500,101230731,640,640,640,640,0
|
|
20230706,172400,101230731,640,640,640,640,0
|
|
20230706,172300,101230731,640,640,640,640,0
|
|
20230706,172200,101230731,640,640,640,640,0
|
|
20230706,172100,101230731,640,640,640,640,0
|
|
20230706,172000,101230731,640,640,640,640,0
|
|
20230706,171900,101230731,640,640,640,640,0
|
|
20230706,171800,101230731,640,640,640,640,0
|
|
20230706,171700,101230731,640,640,640,640,0
|
|
20230706,171600,101230731,640,640,640,640,0
|
|
20230706,171500,101230731,640,640,640,640,0
|
|
20230706,171400,101230731,640,640,640,640,0
|
|
20230706,171300,101230731,640,640,640,640,0
|
|
20230706,171200,101230731,640,640,640,640,0
|
|
20230706,171100,101230731,640,640,640,640,0
|
|
20230706,171000,101230731,640,640,640,640,0
|
|
20230706,170900,101230731,640,640,640,640,0
|
|
20230706,170800,101230731,640,640,640,640,0
|
|
20230706,170700,101230731,640,640,640,640,0
|
|
20230706,170600,101230731,640,640,640,640,0
|
|
20230706,170500,101230731,640,640,640,640,0
|
|
20230706,170400,101230731,640,640,640,640,93
|
|
20230706,170300,101230731,640,640,640,640,0
|
|
20230706,170200,101230731,640,640,640,640,0
|
|
20230706,170100,101230731,640,640,640,640,0
|
|
20230706,170000,101230731,640,640,640,640,0
|
|
20230706,165900,101230731,640,640,640,640,0
|
|
20230706,165800,101230731,640,640,640,640,0
|
|
20230706,165700,101230731,640,640,640,640,0
|
|
20230706,165600,101230731,640,640,640,640,0
|
|
20230706,165500,101230731,640,640,640,640,0
|
|
20230706,165400,101230731,640,640,640,640,0
|
|
20230706,165300,101230731,640,640,640,640,0
|
|
20230706,165200,101230731,640,640,640,640,0
|
|
20230706,165100,101230731,640,640,640,640,0
|
|
20230706,165000,101230731,640,640,640,640,0
|
|
20230706,164900,101230731,640,640,640,640,0
|
|
20230706,164800,101230731,640,640,640,640,0
|
|
20230706,164700,101230731,640,640,640,640,0
|
|
20230706,164600,101230731,640,640,640,640,0
|
|
20230706,164500,101230731,640,640,640,640,0
|
|
20230706,164400,101230731,640,640,640,640,0
|
|
20230706,164300,101230731,640,640,640,640,0
|
|
20230706,164200,101230731,640,640,640,640,0
|
|
20230706,164100,101230731,640,640,640,640,0
|
|
20230706,164000,101230731,640,640,640,640,0
|
|
20230706,163900,101230731,640,640,640,640,0
|
|
20230706,163800,101230731,640,640,640,640,0
|
|
20230706,163700,101230731,640,640,640,640,0
|
|
20230706,163600,101230731,640,640,640,640,0
|
|
20230706,163500,101230731,640,640,640,640,0
|
|
20230706,163400,101230731,640,640,640,640,93
|
|
20230706,163300,101230731,640,640,640,640,0
|
|
20230706,163200,101230731,640,640,640,640,0
|
|
20230706,163100,101230731,640,640,640,640,0
|
|
20230706,163000,101230731,640,640,640,640,0
|
|
20230706,162900,101230731,640,640,640,640,0
|
|
20230706,162800,101230731,640,640,640,640,0
|
|
20230706,162700,101230731,640,640,640,640,0
|
|
20230706,162600,101230731,640,640,640,640,0
|
|
20230706,162500,101230731,640,640,640,640,0
|
|
20230706,162400,101230731,640,640,640,640,0
|
|
20230706,162300,101230731,640,640,640,640,0
|
|
20230706,162200,101230731,640,640,640,640,0
|
|
20230706,162100,101230731,640,640,640,640,0
|
|
20230706,162000,101230731,640,640,640,640,0
|
|
20230706,161900,101230731,640,640,640,640,0
|
|
20230706,161800,101230731,640,640,640,640,0
|
|
20230706,161700,101230731,640,640,640,640,0
|
|
20230706,161600,101230731,640,640,640,640,0
|
|
20230706,161500,101230731,640,640,640,640,0
|
|
20230706,161400,101230731,640,640,640,640,0
|
|
20230706,161300,101230731,640,640,640,640,0
|
|
20230706,161200,101230731,640,640,640,640,0
|
|
20230706,161100,101230731,640,640,640,640,0
|
|
20230706,161000,101230731,640,640,640,640,0
|
|
20230706,160900,101230731,640,640,640,640,0
|
|
20230706,160800,101230731,640,640,640,640,0
|
|
20230706,160700,101230731,640,640,640,640,0
|
|
20230706,160600,101230731,640,640,640,640,0
|
|
20230706,160500,101230731,640,640,640,640,0
|
|
20230706,160400,101230731,640,640,640,640,93
|
|
20230706,160300,101230731,640,640,640,640,0
|
|
20230706,160200,101230731,640,640,640,640,0
|
|
20230706,160100,101230731,640,640,640,640,0
|
|
20230706,160000,101230731,640,640,640,640,0
|
|
20230706,155900,101230731,640,640,640,640,0
|
|
20230706,155800,101230731,640,640,640,640,0
|
|
20230706,155700,101230731,640,640,640,640,0
|
|
20230706,155600,101230731,640,640,640,640,0
|
|
20230706,155500,101230731,640,640,640,640,0
|
|
20230706,155400,101230731,640,640,640,640,0
|
|
20230706,155300,101230731,640,640,640,640,0
|
|
20230706,155200,101230731,640,640,640,640,0
|
|
20230706,155100,101230731,640,640,640,640,0
|
|
20230706,155000,101230731,640,640,640,640,0
|
|
20230706,154900,101230731,640,640,640,640,0
|
|
20230706,154800,101230731,640,640,640,640,0
|
|
20230706,154700,101230731,640,640,640,640,0
|
|
20230706,154600,101230731,640,640,640,640,0
|
|
20230706,154500,101230731,640,640,640,640,0
|
|
20230706,154400,101230731,640,640,640,640,0
|
|
20230706,154300,101230731,640,640,640,640,0
|
|
20230706,154200,101230731,640,640,640,640,0
|
|
20230706,154100,101230731,640,640,640,640,0
|
|
20230706,154000,101230731,640,640,640,640,0
|
|
20230706,153900,101230731,640,640,640,640,0
|
|
20230706,153800,101230731,640,640,640,640,0
|
|
20230706,153700,101230731,640,640,640,640,0
|
|
20230706,153600,101230731,640,640,640,640,0
|
|
20230706,153500,101230731,640,640,640,640,0
|
|
20230706,153400,101230731,640,640,640,640,93
|
|
20230706,153300,101230731,640,640,640,640,0
|
|
20230706,153200,101230731,640,640,640,640,0
|
|
20230706,153100,101230731,640,640,640,640,0
|
|
20230706,153000,101230731,640,640,640,640,93
|
|
20230706,152900,101171211,641,641,641,641,0
|
|
20230706,152800,101171211,641,641,641,641,0
|
|
20230706,152700,101171211,641,641,641,641,0
|
|
20230706,152600,101171211,641,641,641,641,0
|
|
20230706,152500,101171211,641,641,641,641,0
|
|
20230706,152400,101171211,641,641,641,641,0
|
|
20230706,152300,101171211,641,641,641,641,0
|
|
20230706,152200,101171211,641,641,641,641,0
|
|
20230706,152100,101171211,641,641,641,641,0
|
|
20230706,152000,101171211,641,641,641,641,0
|
|
20230706,151900,101171211,641,638,641,638,202
|
|
20230706,151800,101042032,637,637,637,637,0
|
|
20230706,151700,101042032,637,637,637,637,0
|
|
20230706,151600,101042032,637,637,637,637,0
|
|
20230706,151500,101042032,637,637,637,637,248
|
|
20230706,151400,100884056,637,637,637,637,630
|
|
20230706,151300,100482746,641,641,641,641,0
|
|
20230706,151200,100482746,641,641,641,641,10
|
|
20230706,151100,100476336,641,641,641,641,1000
|
|
20230706,151000,99835336,641,641,641,641,0
|
|
20230706,150900,99835336,641,641,641,641,0
|
|
20230706,150800,99835336,641,641,641,641,120
|
|
20230706,150700,99758416,640,637,640,637,1050
|
|
20230706,150600,99087106,637,637,637,637,0
|
|
20230706,150500,99087106,637,637,637,637,840
|
|
20230706,150400,98552026,641,641,641,641,0
|
|
20230706,150300,98552026,641,641,641,641,0
|
|
20230706,150200,98552026,641,641,641,641,55
|
|
20230706,150100,98516771,643,643,643,643,0
|
|
20230706,150000,98516771,643,643,643,643,0
|
|
20230706,145900,98516771,643,643,643,643,0
|
|
20230706,145800,98516771,643,643,643,643,0
|
|
20230706,145700,98516771,643,643,643,643,0
|
|
20230706,145600,98516771,643,643,643,643,0
|
|
20230706,145500,98516771,643,641,643,641,1000
|
|
20230706,145400,97874362,642,642,642,642,0
|
|
20230706,145300,97874362,642,642,642,642,0
|
|
20230706,145200,97874362,642,642,642,642,0
|
|
20230706,145100,97874362,642,642,642,642,0
|
|
20230706,145000,97874362,642,642,642,642,0
|
|
20230706,144900,97874362,642,642,642,642,0
|
|
20230706,144800,97874362,642,636,642,635,3905
|
|
20230706,144700,95386312,636,636,636,636,1
|
|
20230706,144600,95385676,636,636,636,636,6
|
|
20230706,144500,95381860,636,635,636,635,8
|
|
20230706,144400,95376779,635,635,635,635,50
|
|
20230706,144300,95345029,635,635,635,635,0
|
|
20230706,144200,95345029,635,635,635,635,0
|
|
20230706,144100,95345029,635,635,635,635,86
|
|
20230706,144000,95290419,636,636,636,636,0
|
|
20230706,143900,95290419,636,636,636,636,0
|
|
20230706,143800,95290419,636,641,641,636,28
|
|
20230706,143700,95272601,636,636,636,636,189
|
|
20230706,143600,95152397,639,640,640,639,941
|
|
20230706,143500,94551097,642,641,642,641,500
|
|
20230706,143400,94230098,642,642,642,642,0
|
|
20230706,143300,94230098,642,636,642,636,1080
|
|
20230706,143200,93540171,636,636,636,636,1
|
|
20230706,143100,93539535,635,636,636,635,25
|
|
20230706,143000,93523658,638,635,638,635,200
|
|
20230706,142900,93396652,638,638,638,638,3
|
|
20230706,142800,93394738,638,638,638,638,2
|
|
20230706,142700,93393462,639,639,639,639,0
|
|
20230706,142600,93393462,639,639,639,639,0
|
|
20230706,142500,93393462,639,639,639,639,0
|
|
20230706,142400,93393462,639,639,639,639,0
|
|
20230706,142300,93393462,639,639,639,639,0
|
|
20230706,142200,93393462,639,639,639,639,50
|
|
20230706,142100,93361512,640,640,640,640,150
|
|
20230706,142000,93265512,640,640,640,640,0
|
|
20230706,141900,93265512,640,637,640,637,2045
|
|
20230706,141800,91959056,635,635,635,635,2000
|
|
20230706,141700,90689056,636,636,636,636,0
|
|
20230706,141600,90689056,636,636,636,636,0
|
|
20230706,141500,90689056,636,636,636,636,0
|
|
20230706,141400,90689056,636,636,636,636,0
|
|
20230706,141300,90689056,636,636,636,636,1
|
|
20230706,141200,90688420,639,639,639,639,0
|
|
20230706,141100,90688420,639,639,639,639,0
|
|
20230706,141000,90688420,639,639,639,639,3132
|
|
20230706,140900,88687072,639,639,639,639,0
|
|
20230706,140800,88687072,639,639,639,639,0
|
|
20230706,140700,88687072,639,639,639,639,80
|
|
20230706,140600,88635952,639,637,639,637,2002
|
|
20230706,140500,87357125,636,636,636,636,100
|
|
20230706,140400,87293525,635,635,635,635,0
|
|
20230706,140300,87293525,635,635,635,635,0
|
|
20230706,140200,87293525,635,635,635,635,0
|
|
20230706,140100,87293525,635,635,635,635,0
|
|
20230706,140000,87293525,635,635,635,635,200
|
|
20230706,135900,87166525,635,635,635,635,0
|
|
20230706,135800,87166525,635,635,635,635,0
|
|
20230706,135700,87166525,635,635,635,635,0
|
|
20230706,135600,87166525,635,635,635,635,0
|
|
20230706,135500,87166525,635,635,635,635,98
|
|
20230706,135400,87104295,635,634,635,634,94
|
|
20230706,135300,87044697,638,638,638,638,0
|
|
20230706,135200,87044697,638,638,638,638,0
|
|
20230706,135100,87044697,638,638,638,638,0
|
|
20230706,135000,87044697,638,638,638,638,0
|
|
20230706,134900,87044697,638,638,640,638,251
|
|
20230706,134800,86884389,640,640,640,640,0
|
|
20230706,134700,86884389,640,640,640,640,0
|
|
20230706,134600,86884389,640,640,640,640,1200
|
|
20230706,134500,86116389,639,639,639,639,30
|
|
20230706,134400,86097219,639,639,639,639,0
|
|
20230706,134300,86097219,639,639,639,639,30
|
|
20230706,134200,86078049,640,638,640,638,500
|
|
20230706,134100,85758349,635,635,640,635,383
|
|
20230706,134000,85514533,635,640,640,635,30
|
|
20230706,133900,85495473,643,639,643,633,970
|
|
20230706,133800,84879148,634,634,634,634,30
|
|
20230706,133700,84860128,635,640,642,635,347
|
|
20230706,133600,84638624,634,638,638,634,36
|
|
20230706,133500,84615680,634,634,634,634,374
|
|
20230706,133400,84378564,634,634,634,634,497
|
|
20230706,133300,84063466,634,634,634,634,400
|
|
20230706,133200,83809866,634,634,634,634,500
|
|
20230706,133100,83492866,634,636,636,634,498
|
|
20230706,133000,83177132,635,636,637,635,8278
|
|
20230706,132900,77915710,636,636,636,636,200
|
|
20230706,132800,77788510,636,636,636,636,0
|
|
20230706,132700,77788510,636,637,637,636,189
|
|
20230706,132600,77668305,641,641,641,641,0
|
|
20230706,132500,77668305,641,641,641,641,500
|
|
20230706,132400,77347805,644,644,644,644,0
|
|
20230706,132300,77347805,644,644,644,644,0
|
|
20230706,132200,77347805,644,644,644,644,0
|
|
20230706,132100,77347805,644,644,644,644,0
|
|
20230706,132000,77347805,644,644,644,644,0
|
|
20230706,131900,77347805,644,644,644,644,30
|
|
20230706,131800,77328485,645,645,645,645,0
|
|
20230706,131700,77328485,645,645,645,645,0
|
|
20230706,131600,77328485,645,645,645,645,0
|
|
20230706,131500,77328485,645,644,645,644,1500
|
|
20230706,131400,76362184,644,643,644,643,500
|
|
20230706,131300,76040244,643,642,643,642,2
|
|
20230706,131200,76038959,641,639,641,639,661
|
|
20230706,131100,75616577,638,638,638,638,22
|
|
20230706,131000,75602541,639,639,639,639,0
|
|
20230706,130900,75602541,639,639,639,639,0
|
|
20230706,130800,75602541,639,639,639,639,1
|
|
20230706,130700,75601902,642,641,642,641,2
|
|
20230706,130600,75600619,640,640,640,640,2
|
|
20230706,130500,75599339,637,637,637,637,29
|
|
20230706,130400,75580866,637,640,640,637,261
|
|
20230706,130300,75413947,641,641,641,641,312
|
|
20230706,130200,75213955,641,641,641,641,0
|
|
20230706,130100,75213955,641,641,641,641,2
|
|
20230706,130000,75212673,641,641,641,641,1
|
|
20230706,125900,75212032,642,642,642,642,1
|
|
20230706,125800,75211390,647,647,647,647,0
|
|
20230706,125700,75211390,647,647,647,647,0
|
|
20230706,125600,75211390,647,647,647,647,0
|
|
20230706,125500,75211390,647,647,648,647,501
|
|
20230706,125400,74887242,646,644,646,641,866
|
|
20230706,125300,74328124,643,641,643,641,3
|
|
20230706,125200,74326198,640,640,640,640,0
|
|
20230706,125100,74326198,640,640,640,640,0
|
|
20230706,125000,74326198,640,640,640,640,0
|
|
20230706,124900,74326198,640,640,640,640,30
|
|
20230706,124800,74306998,640,640,640,640,0
|
|
20230706,124700,74306998,640,640,640,640,0
|
|
20230706,124600,74306998,640,640,640,640,0
|
|
20230706,124500,74306998,640,640,640,640,100
|
|
20230706,124400,74242998,645,645,645,645,0
|
|
20230706,124300,74242998,645,645,645,645,0
|
|
20230706,124200,74242998,645,645,645,645,0
|
|
20230706,124100,74242998,645,645,645,645,0
|
|
20230706,124000,74242998,645,645,645,645,0
|
|
20230706,123900,74242998,645,644,645,644,100
|
|
20230706,123800,74178499,648,648,648,648,0
|
|
20230706,123700,74178499,648,648,648,648,0
|
|
20230706,123600,74178499,648,648,648,648,1
|
|
20230706,123500,74177851,650,644,650,644,465
|
|
20230706,123400,73877805,644,644,644,644,3
|
|
20230706,123300,73875873,644,644,644,644,0
|
|
20230706,123200,73875873,644,643,644,643,3000
|
|
20230706,123100,71945865,644,644,644,644,0
|
|
20230706,123000,71945865,644,639,644,639,12020
|
|
20230706,122900,64242675,639,639,639,639,0
|
|
20230706,122800,64242675,639,639,639,639,0
|
|
20230706,122700,64242675,639,639,639,639,0
|
|
20230706,122600,64242675,639,639,639,639,0
|
|
20230706,122500,64242675,639,637,639,637,171
|
|
20230706,122400,64133626,637,637,637,637,28
|
|
20230706,122300,64115790,637,637,637,637,104
|
|
20230706,122200,64049542,639,639,639,639,0
|
|
20230706,122100,64049542,639,639,639,639,3000
|
|
20230706,122000,62132542,639,639,639,639,24
|
|
20230706,121900,62117206,639,639,639,639,1011
|
|
20230706,121800,61471177,639,639,639,639,10
|
|
20230706,121700,61464787,639,639,639,639,111
|
|
20230706,121600,61393858,636,636,636,636,253
|
|
20230706,121500,61232950,636,636,636,636,1
|
|
20230706,121400,61232314,637,637,637,637,421
|
|
20230706,121300,60964137,637,637,637,637,50
|
|
20230706,121200,60932287,637,637,637,637,0
|
|
20230706,121100,60932287,637,637,637,637,1
|
|
20230706,121000,60931650,640,641,641,640,91
|
|
20230706,120900,60873409,640,640,640,640,1
|
|
20230706,120800,60872769,641,641,641,641,0
|
|
20230706,120700,60872769,641,641,641,641,0
|
|
20230706,120600,60872769,641,641,641,641,0
|
|
20230706,120500,60872769,641,641,641,641,20
|
|
20230706,120400,60859949,641,641,641,641,5
|
|
20230706,120300,60856744,641,641,641,641,0
|
|
20230706,120200,60856744,641,641,641,641,0
|
|
20230706,120100,60856744,641,640,641,640,133
|
|
20230706,120000,60771591,641,641,641,641,0
|
|
20230706,115900,60771591,641,641,641,641,12
|
|
20230706,115800,60763899,641,641,641,641,0
|
|
20230706,115700,60763899,641,641,641,641,55
|
|
20230706,115600,60728644,641,639,641,639,5658
|
|
20230706,115500,57113160,639,639,639,639,0
|
|
20230706,115400,57113160,639,639,639,639,0
|
|
20230706,115300,57113160,639,639,639,639,0
|
|
20230706,115200,57113160,639,639,639,639,77
|
|
20230706,115100,57063957,639,639,639,639,0
|
|
20230706,115000,57063957,639,639,639,639,0
|
|
20230706,114900,57063957,639,635,639,635,45
|
|
20230706,114800,57035344,635,635,635,635,1800
|
|
20230706,114700,55892344,635,634,635,634,7030
|
|
20230706,114600,51428324,635,635,635,635,0
|
|
20230706,114500,51428324,635,635,635,635,379
|
|
20230706,114400,51187659,635,635,635,635,313
|
|
20230706,114300,50988904,635,635,635,634,8318
|
|
20230706,114200,45709318,638,637,638,636,152
|
|
20230706,114100,45612617,638,638,638,638,100
|
|
20230706,114000,45548817,638,638,638,638,200
|
|
20230706,113900,45421217,639,639,639,639,113
|
|
20230706,113800,45349010,635,635,635,635,0
|
|
20230706,113700,45349010,635,635,635,635,0
|
|
20230706,113600,45349010,635,635,635,635,3999
|
|
20230706,113500,42809645,635,635,635,635,9407
|
|
20230706,113400,36836200,635,636,636,635,2357
|
|
20230706,113300,35338148,636,636,636,636,0
|
|
20230706,113200,35338148,636,637,637,636,411
|
|
20230706,113100,35076611,642,642,642,642,1
|
|
20230706,113000,35075969,642,642,642,642,2000
|
|
20230706,112900,33791969,641,641,641,641,0
|
|
20230706,112800,33791969,641,641,641,641,0
|
|
20230706,112700,33791969,641,641,641,641,0
|
|
20230706,112600,33791969,641,641,641,641,1
|
|
20230706,112500,33791328,641,640,641,640,100
|
|
20230706,112400,33727268,642,642,642,642,0
|
|
20230706,112300,33727268,642,642,642,642,0
|
|
20230706,112200,33727268,642,642,642,642,0
|
|
20230706,112100,33727268,642,642,642,642,0
|
|
20230706,112000,33727268,642,642,642,642,0
|
|
20230706,111900,33727268,642,642,642,642,0
|
|
20230706,111800,33727268,642,642,642,642,0
|
|
20230706,111700,33727268,642,642,642,642,0
|
|
20230706,111600,33727268,642,642,642,642,0
|
|
20230706,111500,33727268,642,642,642,642,0
|
|
20230706,111400,33727268,642,642,642,642,0
|
|
20230706,111300,33727268,642,641,642,641,55
|
|
20230706,111200,33691988,640,640,640,640,0
|
|
20230706,111100,33691988,640,640,640,640,0
|
|
20230706,111000,33691988,640,640,640,640,1000
|
|
20230706,110900,33051988,637,637,637,637,0
|
|
20230706,110800,33051988,637,637,637,637,0
|
|
20230706,110700,33051988,637,637,637,637,379
|
|
20230706,110600,32810565,637,637,637,637,0
|
|
20230706,110500,32810565,637,639,639,637,253
|
|
20230706,110400,32649400,642,642,642,642,0
|
|
20230706,110300,32649400,642,642,642,642,200
|
|
20230706,110200,32521000,642,642,642,642,174
|
|
20230706,110100,32409292,642,642,642,642,0
|
|
20230706,110000,32409292,642,642,642,642,0
|
|
20230706,105900,32409292,642,642,642,642,0
|
|
20230706,105800,32409292,642,642,642,642,0
|
|
20230706,105700,32409292,642,642,642,642,1173
|
|
20230706,105600,31656226,639,639,639,639,0
|
|
20230706,105500,31656226,639,639,639,639,0
|
|
20230706,105400,31656226,639,639,639,639,0
|
|
20230706,105300,31656226,639,639,639,639,3002
|
|
20230706,105200,29737948,639,639,639,639,0
|
|
20230706,105100,29737948,639,639,639,639,0
|
|
20230706,105000,29737948,639,639,639,639,0
|
|
20230706,104900,29737948,639,639,639,639,1
|
|
20230706,104800,29737309,639,639,639,639,200
|
|
20230706,104700,29609509,639,639,639,638,1007
|
|
20230706,104600,28967040,639,639,639,639,0
|
|
20230706,104500,28967040,639,639,639,639,0
|
|
20230706,104400,28967040,639,639,639,639,20
|
|
20230706,104300,28954260,639,639,639,639,30
|
|
20230706,104200,28935090,639,639,639,639,555
|
|
20230706,104100,28580445,641,641,641,641,2
|
|
20230706,104000,28579163,641,639,641,639,46
|
|
20230706,103900,28549766,639,639,639,639,794
|
|
20230706,103800,28042400,639,639,639,639,0
|
|
20230706,103700,28042400,639,639,639,639,0
|
|
20230706,103600,28042400,639,639,639,639,1
|
|
20230706,103500,28041761,639,639,639,639,0
|
|
20230706,103400,28041761,639,638,639,638,2
|
|
20230706,103300,28040484,635,636,636,635,216
|
|
20230706,103200,27903316,636,639,639,636,282
|
|
20230706,103100,27723958,639,639,639,639,0
|
|
20230706,103000,27723958,639,639,639,639,7
|
|
20230706,102900,27719485,639,638,639,638,1000
|
|
20230706,102800,27080486,636,637,637,636,144
|
|
20230706,102700,26988900,639,639,639,639,0
|
|
20230706,102600,26988900,639,639,639,639,0
|
|
20230706,102500,26988900,639,639,639,639,5
|
|
20230706,102400,26985705,639,639,639,639,0
|
|
20230706,102300,26985705,639,639,639,639,0
|
|
20230706,102200,26985705,639,639,639,639,0
|
|
20230706,102100,26985705,639,637,639,637,2000
|
|
20230706,102000,25708358,638,638,638,638,0
|
|
20230706,101900,25708358,638,638,638,638,0
|
|
20230706,101800,25708358,638,638,638,638,0
|
|
20230706,101700,25708358,638,638,638,638,0
|
|
20230706,101600,25708358,638,638,638,638,0
|
|
20230706,101500,25708358,638,638,638,638,0
|
|
20230706,101400,25708358,638,638,638,638,0
|
|
20230706,101300,25708358,638,638,638,638,0
|
|
20230706,101200,25708358,638,637,638,637,217
|
|
20230706,101100,25570128,638,638,638,638,0
|
|
20230706,101000,25570128,638,638,638,638,0
|
|
20230706,100900,25570128,638,638,638,638,7
|
|
20230706,100800,25565662,638,638,638,638,0
|
|
20230706,100700,25565662,638,638,638,638,135
|
|
20230706,100600,25479532,638,638,638,638,0
|
|
20230706,100500,25479532,638,638,638,638,0
|
|
20230706,100400,25479532,638,636,638,636,1001
|
|
20230706,100300,24841014,639,639,639,639,0
|
|
20230706,100200,24841014,639,639,639,639,0
|
|
20230706,100100,24841014,639,639,639,639,0
|
|
20230706,100000,24841014,639,639,639,639,0
|
|
20230706,095900,24841014,639,639,639,639,0
|
|
20230706,095800,24841014,639,639,639,639,0
|
|
20230706,095700,24841014,639,637,639,637,702
|
|
20230706,095600,24393836,637,637,637,637,1
|
|
20230706,095500,24393199,634,634,634,634,350
|
|
20230706,095400,24171299,634,634,634,634,0
|
|
20230706,095300,24171299,634,634,634,634,224
|
|
20230706,095200,24029283,640,640,640,634,465
|
|
20230706,095100,23732247,635,635,635,635,520
|
|
20230706,095000,23402047,635,637,637,635,1256
|
|
20230706,094900,22603745,643,635,643,635,3973
|
|
20230706,094800,20078741,635,635,635,635,0
|
|
20230706,094700,20078741,635,635,635,635,1644
|
|
20230706,094600,19034801,635,635,635,635,0
|
|
20230706,094500,19034801,635,635,635,635,300
|
|
20230706,094400,18844301,634,634,634,634,0
|
|
20230706,094300,18844301,634,634,634,634,200
|
|
20230706,094200,18717501,634,635,635,634,1587
|
|
20230706,094100,17709927,635,636,636,635,1000
|
|
20230706,094000,17074377,639,639,639,639,310
|
|
20230706,093900,16876287,639,637,639,637,217
|
|
20230706,093800,16737874,639,638,639,638,35
|
|
20230706,093700,16715514,639,639,639,639,485
|
|
20230706,093600,16405599,639,639,639,639,5
|
|
20230706,093500,16402404,639,637,639,635,869
|
|
20230706,093400,15848989,639,637,639,637,12
|
|
20230706,093300,15841323,637,637,637,637,1
|
|
20230706,093200,15840686,637,638,638,637,50
|
|
20230706,093100,15808806,639,639,639,639,1
|
|
20230706,093000,15808167,639,639,639,639,30
|
|
20230706,092900,15788997,639,639,639,639,55
|
|
20230706,092800,15753852,637,637,637,637,0
|
|
20230706,092700,15753852,637,638,638,637,20
|
|
20230706,092600,15741102,639,638,639,638,32
|
|
20230706,092500,15720674,639,639,639,637,70
|
|
20230706,092400,15675964,639,636,639,635,4000
|
|
20230706,092300,13128975,636,636,636,636,0
|
|
20230706,092200,13128975,636,637,637,636,12549
|
|
20230706,092100,5147810,640,640,640,640,6
|
|
20230706,092000,5143970,636,638,638,636,197
|
|
20230706,091900,5018573,640,640,640,640,5
|
|
20230706,091800,5015373,640,640,640,640,5
|
|
20230706,091700,5012173,639,639,639,639,0
|
|
20230706,091600,5012173,639,639,639,639,23
|
|
20230706,091500,4997476,640,640,640,640,12
|
|
20230706,091400,4989796,640,640,640,640,10
|
|
20230706,091300,4983396,640,640,640,640,10
|
|
20230706,091200,4976996,640,641,641,639,90
|
|
20230706,091100,4919406,641,637,642,637,163
|
|
20230706,091000,4815001,636,636,636,636,0
|
|
20230706,090900,4815001,636,640,640,636,936
|
|
20230706,090800,4217057,641,641,641,640,2870
|
|
20230706,090700,2377624,644,644,644,644,10
|
|
20230706,090600,2371184,644,643,644,643,2020
|
|
20230706,090500,1071277,643,642,643,642,88
|
|
20230706,090400,1014694,642,644,644,642,547
|
|
20230706,090300,662686,645,644,646,644,186
|
|
20230706,090200,542897,644,644,644,644,2
|
|
20230706,090100,541609,643,644,644,643,62
|
|
20230706,090000,501742,644,649,649,644,775
|