585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184200,84541022,619,619,619,619,578
|
|
20230712,184100,84541022,619,619,619,619,0
|
|
20230712,184000,84541022,619,619,619,619,0
|
|
20230712,183900,84541022,619,619,619,619,0
|
|
20230712,183800,84541022,619,619,619,619,0
|
|
20230712,183700,84541022,619,619,619,619,0
|
|
20230712,183600,84541022,619,619,619,619,0
|
|
20230712,183500,84541022,619,619,619,619,0
|
|
20230712,183400,84541022,619,619,619,619,0
|
|
20230712,183300,84541022,619,619,619,619,0
|
|
20230712,183200,84541022,619,619,619,619,0
|
|
20230712,183100,84541022,619,619,619,619,0
|
|
20230712,183000,84541022,619,619,619,619,0
|
|
20230712,182900,84541022,619,619,619,619,0
|
|
20230712,182800,84541022,619,619,619,619,0
|
|
20230712,182700,84541022,619,619,619,619,0
|
|
20230712,182600,84541022,619,619,619,619,0
|
|
20230712,182500,84541022,619,619,619,619,0
|
|
20230712,182400,84541022,619,619,619,619,0
|
|
20230712,182300,84541022,619,619,619,619,0
|
|
20230712,182200,84541022,619,619,619,619,0
|
|
20230712,182100,84541022,619,619,619,619,0
|
|
20230712,182000,84541022,619,619,619,619,0
|
|
20230712,181900,84541022,619,619,619,619,0
|
|
20230712,181800,84541022,619,619,619,619,0
|
|
20230712,181700,84541022,619,619,619,619,0
|
|
20230712,181600,84541022,619,619,619,619,0
|
|
20230712,181500,84541022,619,619,619,619,0
|
|
20230712,181400,84541022,619,619,619,619,0
|
|
20230712,181300,84541022,619,619,619,619,0
|
|
20230712,181200,84541022,619,619,619,619,578
|
|
20230712,181100,84541022,619,619,619,619,0
|
|
20230712,181000,84541022,619,619,619,619,0
|
|
20230712,180900,84541022,619,619,619,619,0
|
|
20230712,180800,84541022,619,619,619,619,0
|
|
20230712,180700,84541022,619,619,619,619,0
|
|
20230712,180600,84541022,619,619,619,619,0
|
|
20230712,180500,84541022,619,619,619,619,0
|
|
20230712,180400,84541022,619,619,619,619,0
|
|
20230712,180300,84541022,619,619,619,619,0
|
|
20230712,180200,84541022,619,619,619,619,0
|
|
20230712,180100,84541022,619,619,619,619,0
|
|
20230712,180000,84541022,619,619,619,619,0
|
|
20230712,175900,84541022,619,619,619,619,0
|
|
20230712,175800,84541022,619,619,619,619,0
|
|
20230712,175700,84541022,619,619,619,619,0
|
|
20230712,175600,84541022,619,619,619,619,0
|
|
20230712,175500,84541022,619,619,619,619,0
|
|
20230712,175400,84541022,619,619,619,619,0
|
|
20230712,175300,84541022,619,619,619,619,0
|
|
20230712,175200,84541022,619,619,619,619,0
|
|
20230712,175100,84541022,619,619,619,619,0
|
|
20230712,175000,84541022,619,619,619,619,0
|
|
20230712,174900,84541022,619,619,619,619,0
|
|
20230712,174800,84541022,619,619,619,619,0
|
|
20230712,174700,84541022,619,619,619,619,0
|
|
20230712,174600,84541022,619,619,619,619,0
|
|
20230712,174500,84541022,619,619,619,619,0
|
|
20230712,174400,84541022,619,619,619,619,0
|
|
20230712,174300,84541022,619,619,619,619,0
|
|
20230712,174200,84541022,619,619,619,619,578
|
|
20230712,174100,84541022,619,619,619,619,0
|
|
20230712,174000,84541022,619,619,619,619,0
|
|
20230712,173900,84541022,619,619,619,619,0
|
|
20230712,173800,84541022,619,619,619,619,0
|
|
20230712,173700,84541022,619,619,619,619,0
|
|
20230712,173600,84541022,619,619,619,619,0
|
|
20230712,173500,84541022,619,619,619,619,0
|
|
20230712,173400,84541022,619,619,619,619,0
|
|
20230712,173300,84541022,619,619,619,619,0
|
|
20230712,173200,84541022,619,619,619,619,0
|
|
20230712,173100,84541022,619,619,619,619,0
|
|
20230712,173000,84541022,619,619,619,619,0
|
|
20230712,172900,84541022,619,619,619,619,0
|
|
20230712,172800,84541022,619,619,619,619,0
|
|
20230712,172700,84541022,619,619,619,619,0
|
|
20230712,172600,84541022,619,619,619,619,0
|
|
20230712,172500,84541022,619,619,619,619,0
|
|
20230712,172400,84541022,619,619,619,619,0
|
|
20230712,172300,84541022,619,619,619,619,0
|
|
20230712,172200,84541022,619,619,619,619,0
|
|
20230712,172100,84541022,619,619,619,619,0
|
|
20230712,172000,84541022,619,619,619,619,0
|
|
20230712,171900,84541022,619,619,619,619,0
|
|
20230712,171800,84541022,619,619,619,619,0
|
|
20230712,171700,84541022,619,619,619,619,0
|
|
20230712,171600,84541022,619,619,619,619,0
|
|
20230712,171500,84541022,619,619,619,619,0
|
|
20230712,171400,84541022,619,619,619,619,0
|
|
20230712,171300,84541022,619,619,619,619,0
|
|
20230712,171200,84541022,619,619,619,619,578
|
|
20230712,171100,84541022,619,619,619,619,0
|
|
20230712,171000,84541022,619,619,619,619,0
|
|
20230712,170900,84541022,619,619,619,619,0
|
|
20230712,170800,84541022,619,619,619,619,0
|
|
20230712,170700,84541022,619,619,619,619,0
|
|
20230712,170600,84541022,619,619,619,619,0
|
|
20230712,170500,84541022,619,619,619,619,0
|
|
20230712,170400,84541022,619,619,619,619,0
|
|
20230712,170300,84541022,619,619,619,619,0
|
|
20230712,170200,84541022,619,619,619,619,0
|
|
20230712,170100,84541022,619,619,619,619,0
|
|
20230712,170000,84541022,619,619,619,619,0
|
|
20230712,165900,84541022,619,619,619,619,0
|
|
20230712,165800,84541022,619,619,619,619,0
|
|
20230712,165700,84541022,619,619,619,619,0
|
|
20230712,165600,84541022,619,619,619,619,0
|
|
20230712,165500,84541022,619,619,619,619,0
|
|
20230712,165400,84541022,619,619,619,619,0
|
|
20230712,165300,84541022,619,619,619,619,0
|
|
20230712,165200,84541022,619,619,619,619,0
|
|
20230712,165100,84541022,619,619,619,619,0
|
|
20230712,165000,84541022,619,619,619,619,0
|
|
20230712,164900,84541022,619,619,619,619,0
|
|
20230712,164800,84541022,619,619,619,619,0
|
|
20230712,164700,84541022,619,619,619,619,0
|
|
20230712,164600,84541022,619,619,619,619,0
|
|
20230712,164500,84541022,619,619,619,619,0
|
|
20230712,164400,84541022,619,619,619,619,0
|
|
20230712,164300,84541022,619,619,619,619,0
|
|
20230712,164200,84541022,619,619,619,619,578
|
|
20230712,164100,84541022,619,619,619,619,0
|
|
20230712,164000,84541022,619,619,619,619,0
|
|
20230712,163900,84541022,619,619,619,619,0
|
|
20230712,163800,84541022,619,619,619,619,0
|
|
20230712,163700,84541022,619,619,619,619,0
|
|
20230712,163600,84541022,619,619,619,619,0
|
|
20230712,163500,84541022,619,619,619,619,0
|
|
20230712,163400,84541022,619,619,619,619,0
|
|
20230712,163300,84541022,619,619,619,619,0
|
|
20230712,163200,84541022,619,619,619,619,0
|
|
20230712,163100,84541022,619,619,619,619,0
|
|
20230712,163000,84541022,619,619,619,619,0
|
|
20230712,162900,84541022,619,619,619,619,0
|
|
20230712,162800,84541022,619,619,619,619,0
|
|
20230712,162700,84541022,619,619,619,619,0
|
|
20230712,162600,84541022,619,619,619,619,0
|
|
20230712,162500,84541022,619,619,619,619,0
|
|
20230712,162400,84541022,619,619,619,619,0
|
|
20230712,162300,84541022,619,619,619,619,0
|
|
20230712,162200,84541022,619,619,619,619,0
|
|
20230712,162100,84541022,619,619,619,619,0
|
|
20230712,162000,84541022,619,619,619,619,0
|
|
20230712,161900,84541022,619,619,619,619,0
|
|
20230712,161800,84541022,619,619,619,619,0
|
|
20230712,161700,84541022,619,619,619,619,0
|
|
20230712,161600,84541022,619,619,619,619,0
|
|
20230712,161500,84541022,619,619,619,619,0
|
|
20230712,161400,84541022,619,619,619,619,0
|
|
20230712,161300,84541022,619,619,619,619,0
|
|
20230712,161200,84541022,619,619,619,619,578
|
|
20230712,161100,84541022,619,619,619,619,0
|
|
20230712,161000,84541022,619,619,619,619,0
|
|
20230712,160900,84541022,619,619,619,619,0
|
|
20230712,160800,84541022,619,619,619,619,0
|
|
20230712,160700,84541022,619,619,619,619,0
|
|
20230712,160600,84541022,619,619,619,619,0
|
|
20230712,160500,84541022,619,619,619,619,0
|
|
20230712,160400,84541022,619,619,619,619,0
|
|
20230712,160300,84541022,619,619,619,619,0
|
|
20230712,160200,84541022,619,619,619,619,0
|
|
20230712,160100,84541022,619,619,619,619,0
|
|
20230712,160000,84541022,619,619,619,619,0
|
|
20230712,155900,84541022,619,619,619,619,0
|
|
20230712,155800,84541022,619,619,619,619,0
|
|
20230712,155700,84541022,619,619,619,619,0
|
|
20230712,155600,84541022,619,619,619,619,0
|
|
20230712,155500,84541022,619,619,619,619,0
|
|
20230712,155400,84541022,619,619,619,619,0
|
|
20230712,155300,84541022,619,619,619,619,0
|
|
20230712,155200,84541022,619,619,619,619,0
|
|
20230712,155100,84541022,619,619,619,619,0
|
|
20230712,155000,84541022,619,619,619,619,0
|
|
20230712,154900,84541022,619,619,619,619,0
|
|
20230712,154800,84541022,619,619,619,619,0
|
|
20230712,154700,84541022,619,619,619,619,0
|
|
20230712,154600,84541022,619,619,619,619,0
|
|
20230712,154500,84541022,619,619,619,619,0
|
|
20230712,154400,84541022,619,619,619,619,0
|
|
20230712,154300,84541022,619,619,619,619,0
|
|
20230712,154200,84541022,619,619,619,619,578
|
|
20230712,154100,84541022,619,619,619,619,0
|
|
20230712,154000,84541022,619,619,619,619,0
|
|
20230712,153900,84541022,619,619,619,619,0
|
|
20230712,153800,84541022,619,619,619,619,0
|
|
20230712,153700,84541022,619,619,619,619,0
|
|
20230712,153600,84541022,619,619,619,619,0
|
|
20230712,153500,84541022,619,619,619,619,0
|
|
20230712,153400,84541022,619,619,619,619,0
|
|
20230712,153300,84541022,619,619,619,619,0
|
|
20230712,153200,84541022,619,619,619,619,0
|
|
20230712,153100,84541022,619,619,619,619,0
|
|
20230712,153000,84541022,619,619,619,619,578
|
|
20230712,152900,84183240,619,619,619,619,0
|
|
20230712,152800,84183240,619,619,619,619,0
|
|
20230712,152700,84183240,619,619,619,619,0
|
|
20230712,152600,84183240,619,619,619,619,0
|
|
20230712,152500,84183240,619,619,619,619,0
|
|
20230712,152400,84183240,619,619,619,619,0
|
|
20230712,152300,84183240,619,619,619,619,0
|
|
20230712,152200,84183240,619,619,619,619,0
|
|
20230712,152100,84183240,619,619,619,619,0
|
|
20230712,152000,84183240,619,619,619,619,0
|
|
20230712,151900,84183240,619,619,619,619,100
|
|
20230712,151800,84121340,620,616,620,616,5000
|
|
20230712,151700,81032194,616,616,616,616,0
|
|
20230712,151600,81032194,616,616,616,616,0
|
|
20230712,151500,81032194,616,616,616,616,0
|
|
20230712,151400,81032194,616,616,616,616,0
|
|
20230712,151300,81032194,616,616,616,616,17
|
|
20230712,151200,81021722,616,616,616,616,0
|
|
20230712,151100,81021722,616,616,616,616,0
|
|
20230712,151000,81021722,616,616,616,616,0
|
|
20230712,150900,81021722,616,616,616,616,20
|
|
20230712,150800,81009402,615,615,615,615,3
|
|
20230712,150700,81007557,615,615,615,615,0
|
|
20230712,150600,81007557,615,615,615,615,0
|
|
20230712,150500,81007557,615,615,615,615,1997
|
|
20230712,150400,79779402,614,615,615,614,1086
|
|
20230712,150300,79112479,615,615,615,615,0
|
|
20230712,150200,79112479,615,615,615,615,0
|
|
20230712,150100,79112479,615,615,615,615,500
|
|
20230712,150000,78804979,615,615,615,615,3000
|
|
20230712,145900,76959979,618,618,618,618,0
|
|
20230712,145800,76959979,618,617,618,617,2500
|
|
20230712,145700,75417341,617,617,617,617,0
|
|
20230712,145600,75417341,617,617,617,617,0
|
|
20230712,145500,75417341,617,617,617,617,0
|
|
20230712,145400,75417341,617,617,617,617,0
|
|
20230712,145300,75417341,617,617,617,617,0
|
|
20230712,145200,75417341,617,617,617,617,0
|
|
20230712,145100,75417341,617,617,617,617,1
|
|
20230712,145000,75416724,613,613,613,613,150
|
|
20230712,144900,75324774,613,613,613,613,61
|
|
20230712,144800,75287381,613,613,613,613,0
|
|
20230712,144700,75287381,613,613,613,613,278
|
|
20230712,144600,75116967,613,614,614,613,900
|
|
20230712,144500,74565067,613,613,613,613,4000
|
|
20230712,144400,72113067,614,614,614,614,165
|
|
20230712,144300,72011757,614,614,614,614,0
|
|
20230712,144200,72011757,614,614,614,614,0
|
|
20230712,144100,72011757,614,614,614,614,0
|
|
20230712,144000,72011757,614,618,618,614,31
|
|
20230712,143900,71992707,618,618,618,618,0
|
|
20230712,143800,71992707,618,618,618,618,0
|
|
20230712,143700,71992707,618,618,618,618,0
|
|
20230712,143600,71992707,618,618,618,618,0
|
|
20230712,143500,71992707,618,618,618,618,0
|
|
20230712,143400,71992707,618,618,618,618,0
|
|
20230712,143300,71992707,618,618,618,618,0
|
|
20230712,143200,71992707,618,618,618,618,0
|
|
20230712,143100,71992707,618,618,618,618,0
|
|
20230712,143000,71992707,618,618,618,618,0
|
|
20230712,142900,71992707,618,618,618,618,0
|
|
20230712,142800,71992707,618,618,618,618,2
|
|
20230712,142700,71991471,619,619,619,619,0
|
|
20230712,142600,71991471,619,619,619,619,0
|
|
20230712,142500,71991471,619,619,619,619,0
|
|
20230712,142400,71991471,619,619,619,619,0
|
|
20230712,142300,71991471,619,619,619,619,0
|
|
20230712,142200,71991471,619,619,619,619,3
|
|
20230712,142100,71989614,619,619,619,619,0
|
|
20230712,142000,71989614,619,619,619,619,0
|
|
20230712,141900,71989614,619,619,619,619,0
|
|
20230712,141800,71989614,619,619,619,619,0
|
|
20230712,141700,71989614,619,616,619,616,2000
|
|
20230712,141600,70753206,616,616,616,616,0
|
|
20230712,141500,70753206,616,616,616,616,0
|
|
20230712,141400,70753206,616,616,616,616,10
|
|
20230712,141300,70747046,616,616,616,616,0
|
|
20230712,141200,70747046,616,616,616,616,0
|
|
20230712,141100,70747046,616,616,616,616,0
|
|
20230712,141000,70747046,616,616,616,616,0
|
|
20230712,140900,70747046,616,616,616,616,8
|
|
20230712,140800,70742118,616,616,616,616,0
|
|
20230712,140700,70742118,616,616,616,616,0
|
|
20230712,140600,70742118,616,616,616,616,341
|
|
20230712,140500,70532062,617,617,617,617,0
|
|
20230712,140400,70532062,617,617,617,617,0
|
|
20230712,140300,70532062,617,617,617,617,0
|
|
20230712,140200,70532062,617,617,617,617,0
|
|
20230712,140100,70532062,617,617,617,617,0
|
|
20230712,140000,70532062,617,616,617,616,1026
|
|
20230712,135900,69900045,617,617,617,617,0
|
|
20230712,135800,69900045,617,617,617,617,0
|
|
20230712,135700,69900045,617,617,617,617,0
|
|
20230712,135600,69900045,617,617,617,617,0
|
|
20230712,135500,69900045,617,617,617,617,0
|
|
20230712,135400,69900045,617,617,617,617,0
|
|
20230712,135300,69900045,617,617,617,617,0
|
|
20230712,135200,69900045,617,617,617,617,0
|
|
20230712,135100,69900045,617,617,617,617,30
|
|
20230712,135000,69881535,618,618,618,618,0
|
|
20230712,134900,69881535,618,618,618,618,0
|
|
20230712,134800,69881535,618,618,618,618,0
|
|
20230712,134700,69881535,618,618,618,618,0
|
|
20230712,134600,69881535,618,618,618,618,0
|
|
20230712,134500,69881535,618,618,618,618,1
|
|
20230712,134400,69880917,617,614,618,614,1032
|
|
20230712,134300,69243291,615,615,615,615,0
|
|
20230712,134200,69243291,615,615,615,615,0
|
|
20230712,134100,69243291,615,615,615,615,0
|
|
20230712,134000,69243291,615,615,615,615,0
|
|
20230712,133900,69243291,615,615,615,615,0
|
|
20230712,133800,69243291,615,615,615,615,1
|
|
20230712,133700,69242676,614,612,614,612,13382
|
|
20230712,133600,61029345,612,612,612,612,0
|
|
20230712,133500,61029345,612,612,612,612,1
|
|
20230712,133400,61028733,612,613,613,612,68
|
|
20230712,133300,60987051,613,613,613,613,0
|
|
20230712,133200,60987051,613,613,613,613,0
|
|
20230712,133100,60987051,613,613,613,613,0
|
|
20230712,133000,60987051,613,613,613,613,0
|
|
20230712,132900,60987051,613,613,613,613,0
|
|
20230712,132800,60987051,613,613,613,613,0
|
|
20230712,132700,60987051,613,613,613,613,0
|
|
20230712,132600,60987051,613,613,613,613,0
|
|
20230712,132500,60987051,613,613,613,613,0
|
|
20230712,132400,60987051,613,613,613,613,0
|
|
20230712,132300,60987051,613,613,613,613,0
|
|
20230712,132200,60987051,613,613,613,613,2
|
|
20230712,132100,60985825,613,613,613,613,0
|
|
20230712,132000,60985825,613,613,613,613,0
|
|
20230712,131900,60985825,613,613,613,613,0
|
|
20230712,131800,60985825,613,613,613,613,2
|
|
20230712,131700,60984599,614,614,614,614,0
|
|
20230712,131600,60984599,614,614,614,614,0
|
|
20230712,131500,60984599,614,614,614,614,0
|
|
20230712,131400,60984599,614,614,614,614,0
|
|
20230712,131300,60984599,614,614,614,614,0
|
|
20230712,131200,60984599,614,614,614,614,0
|
|
20230712,131100,60984599,614,614,614,614,0
|
|
20230712,131000,60984599,614,614,614,614,0
|
|
20230712,130900,60984599,614,614,614,614,0
|
|
20230712,130800,60984599,614,614,614,614,0
|
|
20230712,130700,60984599,614,614,614,614,12
|
|
20230712,130600,60977231,610,610,610,610,0
|
|
20230712,130500,60977231,610,610,610,610,0
|
|
20230712,130400,60977231,610,610,610,610,0
|
|
20230712,130300,60977231,610,613,613,610,9001
|
|
20230712,130200,55481375,613,613,613,613,0
|
|
20230712,130100,55481375,613,613,613,613,1124
|
|
20230712,130000,54792363,613,613,613,613,0
|
|
20230712,125900,54792363,613,613,613,613,0
|
|
20230712,125800,54792363,613,613,613,613,0
|
|
20230712,125700,54792363,613,613,613,613,0
|
|
20230712,125600,54792363,613,613,613,613,0
|
|
20230712,125500,54792363,613,613,613,613,27
|
|
20230712,125400,54775812,614,614,614,614,0
|
|
20230712,125300,54775812,614,614,614,614,0
|
|
20230712,125200,54775812,614,614,614,614,0
|
|
20230712,125100,54775812,614,614,614,614,0
|
|
20230712,125000,54775812,614,614,614,614,0
|
|
20230712,124900,54775812,614,614,614,614,0
|
|
20230712,124800,54775812,614,614,614,614,0
|
|
20230712,124700,54775812,614,614,614,614,0
|
|
20230712,124600,54775812,614,614,614,614,0
|
|
20230712,124500,54775812,614,614,614,614,0
|
|
20230712,124400,54775812,614,613,614,613,900
|
|
20230712,124300,54224103,613,613,613,613,11
|
|
20230712,124200,54217360,613,613,613,613,0
|
|
20230712,124100,54217360,613,613,613,613,0
|
|
20230712,124000,54217360,613,613,613,613,0
|
|
20230712,123900,54217360,613,613,613,613,0
|
|
20230712,123800,54217360,613,613,613,613,0
|
|
20230712,123700,54217360,613,613,613,613,1
|
|
20230712,123600,54216747,613,613,613,613,0
|
|
20230712,123500,54216747,613,613,613,613,0
|
|
20230712,123400,54216747,613,613,613,613,0
|
|
20230712,123300,54216747,613,613,613,613,0
|
|
20230712,123200,54216747,613,613,613,613,0
|
|
20230712,123100,54216747,613,613,613,613,0
|
|
20230712,123000,54216747,613,613,613,613,0
|
|
20230712,122900,54216747,613,613,613,613,40
|
|
20230712,122800,54192227,613,613,613,613,31
|
|
20230712,122700,54173224,610,610,610,610,0
|
|
20230712,122600,54173224,610,610,610,610,0
|
|
20230712,122500,54173224,610,610,610,610,0
|
|
20230712,122400,54173224,610,610,610,610,200
|
|
20230712,122300,54051224,613,613,613,613,0
|
|
20230712,122200,54051224,613,613,613,613,0
|
|
20230712,122100,54051224,613,610,613,610,81
|
|
20230712,122000,54001811,611,611,611,611,23
|
|
20230712,121900,53987758,613,613,613,613,0
|
|
20230712,121800,53987758,613,613,613,613,0
|
|
20230712,121700,53987758,613,613,613,613,0
|
|
20230712,121600,53987758,613,613,613,613,0
|
|
20230712,121500,53987758,613,613,613,613,0
|
|
20230712,121400,53987758,613,613,613,613,34
|
|
20230712,121300,53966916,613,613,613,613,0
|
|
20230712,121200,53966916,613,613,613,613,0
|
|
20230712,121100,53966916,613,613,613,613,0
|
|
20230712,121000,53966916,613,613,613,613,0
|
|
20230712,120900,53966916,613,613,613,613,0
|
|
20230712,120800,53966916,613,613,613,613,1
|
|
20230712,120700,53966303,613,613,613,613,0
|
|
20230712,120600,53966303,613,613,613,613,0
|
|
20230712,120500,53966303,613,612,613,610,1001
|
|
20230712,120400,53355682,612,612,612,612,0
|
|
20230712,120300,53355682,612,612,612,612,396
|
|
20230712,120200,53113330,612,612,612,612,0
|
|
20230712,120100,53113330,612,612,612,612,150
|
|
20230712,120000,53021530,612,612,612,612,0
|
|
20230712,115900,53021530,612,612,612,612,0
|
|
20230712,115800,53021530,612,612,612,612,0
|
|
20230712,115700,53021530,612,612,612,612,1000
|
|
20230712,115600,52409530,612,610,612,610,748
|
|
20230712,115500,51953248,612,612,612,612,19
|
|
20230712,115400,51941620,612,612,612,612,1
|
|
20230712,115300,51941008,610,610,610,610,0
|
|
20230712,115200,51941008,610,610,610,610,0
|
|
20230712,115100,51941008,610,610,610,610,45
|
|
20230712,115000,51913558,612,612,612,612,0
|
|
20230712,114900,51913558,612,612,612,612,0
|
|
20230712,114800,51913558,612,612,612,612,10
|
|
20230712,114700,51907438,611,611,611,611,257
|
|
20230712,114600,51750411,612,612,612,612,10
|
|
20230712,114500,51744291,612,612,612,612,0
|
|
20230712,114400,51744291,612,612,612,612,5
|
|
20230712,114300,51741231,612,612,612,612,98
|
|
20230712,114200,51681255,612,612,612,612,0
|
|
20230712,114100,51681255,612,612,612,612,0
|
|
20230712,114000,51681255,612,612,612,612,0
|
|
20230712,113900,51681255,612,611,612,611,5
|
|
20230712,113800,51678197,612,612,612,612,0
|
|
20230712,113700,51678197,612,612,612,612,113
|
|
20230712,113600,51609041,611,611,611,611,0
|
|
20230712,113500,51609041,611,611,611,611,15
|
|
20230712,113400,51599876,611,611,611,611,0
|
|
20230712,113300,51599876,611,611,611,610,70
|
|
20230712,113200,51557141,612,612,612,612,10
|
|
20230712,113100,51551021,612,612,612,612,1
|
|
20230712,113000,51550409,609,609,609,609,0
|
|
20230712,112900,51550409,609,609,609,609,0
|
|
20230712,112800,51550409,609,611,611,609,133
|
|
20230712,112700,51469372,612,612,612,612,3
|
|
20230712,112600,51467536,612,612,612,612,0
|
|
20230712,112500,51467536,612,612,612,612,0
|
|
20230712,112400,51467536,612,612,612,612,0
|
|
20230712,112300,51467536,612,612,612,612,0
|
|
20230712,112200,51467536,612,612,612,612,0
|
|
20230712,112100,51467536,612,612,612,612,0
|
|
20230712,112000,51467536,612,612,612,612,1
|
|
20230712,111900,51466924,609,609,609,609,0
|
|
20230712,111800,51466924,609,609,609,609,0
|
|
20230712,111700,51466924,609,609,609,609,0
|
|
20230712,111600,51466924,609,609,609,609,197
|
|
20230712,111500,51346951,610,610,610,610,0
|
|
20230712,111400,51346951,610,610,610,610,3
|
|
20230712,111300,51345121,612,612,612,612,0
|
|
20230712,111200,51345121,612,612,612,612,0
|
|
20230712,111100,51345121,612,612,612,612,0
|
|
20230712,111000,51345121,612,612,612,612,0
|
|
20230712,110900,51345121,612,612,612,612,0
|
|
20230712,110800,51345121,612,612,612,612,0
|
|
20230712,110700,51345121,612,612,612,612,100
|
|
20230712,110600,51283921,612,612,612,612,0
|
|
20230712,110500,51283921,612,612,612,612,1
|
|
20230712,110400,51283309,608,608,608,608,0
|
|
20230712,110300,51283309,608,608,608,608,0
|
|
20230712,110200,51283309,608,608,608,608,0
|
|
20230712,110100,51283309,608,608,608,608,0
|
|
20230712,110000,51283309,608,608,608,608,0
|
|
20230712,105900,51283309,608,610,610,608,2000
|
|
20230712,105800,50066066,609,609,609,609,0
|
|
20230712,105700,50066066,609,609,609,609,0
|
|
20230712,105600,50066066,609,609,609,609,0
|
|
20230712,105500,50066066,609,609,609,609,0
|
|
20230712,105400,50066066,609,610,610,609,627
|
|
20230712,105300,49684222,609,609,609,609,0
|
|
20230712,105200,49684222,609,609,609,609,0
|
|
20230712,105100,49684222,609,609,609,609,1000
|
|
20230712,105000,49075222,612,612,612,612,131
|
|
20230712,104900,48995050,609,610,610,609,4500
|
|
20230712,104800,46254358,612,612,612,612,0
|
|
20230712,104700,46254358,612,612,612,612,0
|
|
20230712,104600,46254358,612,612,612,612,0
|
|
20230712,104500,46254358,612,612,612,612,0
|
|
20230712,104400,46254358,612,612,612,612,0
|
|
20230712,104300,46254358,612,612,612,612,0
|
|
20230712,104200,46254358,612,612,612,612,19
|
|
20230712,104100,46242730,612,612,612,612,1
|
|
20230712,104000,46242118,609,612,612,609,812
|
|
20230712,103900,45746472,612,612,612,612,0
|
|
20230712,103800,45746472,612,611,612,611,470
|
|
20230712,103700,45459061,611,611,611,611,4349
|
|
20230712,103600,42801822,610,611,611,610,1840
|
|
20230712,103500,41678832,611,611,611,611,0
|
|
20230712,103400,41678832,611,611,611,611,180
|
|
20230712,103300,41568852,612,612,612,612,0
|
|
20230712,103200,41568852,612,612,612,612,109
|
|
20230712,103100,41502144,612,612,612,612,200
|
|
20230712,103000,41379744,612,612,612,612,0
|
|
20230712,102900,41379744,612,612,612,612,0
|
|
20230712,102800,41379744,612,612,612,612,150
|
|
20230712,102700,41287944,612,612,612,612,0
|
|
20230712,102600,41287944,612,612,612,612,0
|
|
20230712,102500,41287944,612,612,612,612,0
|
|
20230712,102400,41287944,612,612,612,612,0
|
|
20230712,102300,41287944,612,612,612,612,0
|
|
20230712,102200,41287944,612,612,612,612,10
|
|
20230712,102100,41281824,612,612,612,612,0
|
|
20230712,102000,41281824,612,612,612,612,8
|
|
20230712,101900,41276928,612,612,612,612,0
|
|
20230712,101800,41276928,612,612,612,612,0
|
|
20230712,101700,41276928,612,612,612,612,1
|
|
20230712,101600,41276316,607,607,607,607,0
|
|
20230712,101500,41276316,607,607,607,607,0
|
|
20230712,101400,41276316,607,607,607,607,0
|
|
20230712,101300,41276316,607,607,607,607,0
|
|
20230712,101200,41276316,607,607,607,607,911
|
|
20230712,101100,40723339,607,610,610,607,3189
|
|
20230712,101000,38787316,611,611,611,611,1
|
|
20230712,100900,38786705,607,610,610,607,5311
|
|
20230712,100800,35559306,612,611,612,611,811
|
|
20230712,100700,35062985,611,611,612,611,5
|
|
20230712,100600,35059929,612,608,612,608,403
|
|
20230712,100500,34814897,612,612,612,612,1
|
|
20230712,100400,34814285,606,608,608,606,5000
|
|
20230712,100300,31777403,607,607,607,607,0
|
|
20230712,100200,31777403,607,608,608,607,8800
|
|
20230712,100100,26435710,608,608,608,608,180
|
|
20230712,100000,26326270,612,612,612,612,0
|
|
20230712,095900,26326270,612,612,612,612,0
|
|
20230712,095800,26326270,612,612,612,612,8
|
|
20230712,095700,26321374,612,612,612,612,0
|
|
20230712,095600,26321374,612,612,612,612,0
|
|
20230712,095500,26321374,612,612,612,612,1
|
|
20230712,095400,26320762,612,612,612,612,0
|
|
20230712,095300,26320762,612,612,612,612,0
|
|
20230712,095200,26320762,612,612,612,612,0
|
|
20230712,095100,26320762,612,612,612,612,1
|
|
20230712,095000,26320150,607,611,611,607,2817
|
|
20230712,094900,24607233,612,612,612,612,1
|
|
20230712,094800,24606621,610,610,610,610,45
|
|
20230712,094700,24579171,610,610,610,610,0
|
|
20230712,094600,24579171,610,612,612,610,760
|
|
20230712,094500,24114624,613,613,613,613,0
|
|
20230712,094400,24114624,613,613,613,613,0
|
|
20230712,094300,24114624,613,613,613,613,0
|
|
20230712,094200,24114624,613,613,613,613,0
|
|
20230712,094100,24114624,613,613,613,613,0
|
|
20230712,094000,24114624,613,613,613,613,0
|
|
20230712,093900,24114624,613,613,613,613,0
|
|
20230712,093800,24114624,613,613,613,613,0
|
|
20230712,093700,24114624,613,612,613,612,502
|
|
20230712,093600,23807091,611,611,611,611,440
|
|
20230712,093500,23538251,612,612,612,612,1
|
|
20230712,093400,23537639,612,612,612,612,17
|
|
20230712,093300,23527235,612,612,612,612,14
|
|
20230712,093200,23518667,612,612,612,611,29
|
|
20230712,093100,23500938,612,612,612,612,31
|
|
20230712,093000,23481966,612,612,612,612,1
|
|
20230712,092900,23481354,611,611,611,611,6
|
|
20230712,092800,23477688,611,611,611,611,0
|
|
20230712,092700,23477688,611,611,611,611,1
|
|
20230712,092600,23477077,606,611,611,606,21576
|
|
20230712,092500,10357862,614,614,614,614,0
|
|
20230712,092400,10357862,614,614,614,614,0
|
|
20230712,092300,10357862,614,614,614,614,0
|
|
20230712,092200,10357862,614,614,614,614,0
|
|
20230712,092100,10357862,614,614,614,614,0
|
|
20230712,092000,10357862,614,614,614,614,0
|
|
20230712,091900,10357862,614,614,614,614,0
|
|
20230712,091800,10357862,614,614,614,614,80
|
|
20230712,091700,10308742,615,615,615,615,1
|
|
20230712,091600,10308127,611,611,611,611,13
|
|
20230712,091500,10300184,611,611,611,611,2738
|
|
20230712,091400,8627266,611,615,615,611,3310
|
|
20230712,091300,6604756,616,617,617,616,15
|
|
20230712,091200,6595511,617,617,617,617,11
|
|
20230712,091100,6588724,611,611,611,611,0
|
|
20230712,091000,6588724,611,611,611,611,603
|
|
20230712,090900,6220291,618,618,618,618,0
|
|
20230712,090800,6220291,618,618,618,618,0
|
|
20230712,090700,6220291,618,618,618,618,0
|
|
20230712,090600,6220291,618,618,618,618,3
|
|
20230712,090500,6218437,612,613,613,612,240
|
|
20230712,090400,6071423,619,614,619,611,1439
|
|
20230712,090300,5190404,614,614,614,614,3485
|
|
20230712,090200,3050614,614,614,614,614,1
|
|
20230712,090100,3050000,610,610,610,610,0
|
|
20230712,090000,3050000,610,610,610,610,5000
|