585 lines
25 KiB
CSV
585 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184200,114823904,614,614,614,614,11514
|
|
20230713,184100,114823904,614,614,614,614,0
|
|
20230713,184000,114823904,614,614,614,614,0
|
|
20230713,183900,114823904,614,614,614,614,0
|
|
20230713,183800,114823904,614,614,614,614,0
|
|
20230713,183700,114823904,614,614,614,614,0
|
|
20230713,183600,114823904,614,614,614,614,0
|
|
20230713,183500,114823904,614,614,614,614,0
|
|
20230713,183400,114823904,614,614,614,614,0
|
|
20230713,183300,114823904,614,614,614,614,0
|
|
20230713,183200,114823904,614,614,614,614,0
|
|
20230713,183100,114823904,614,614,614,614,0
|
|
20230713,183000,114823904,614,614,614,614,0
|
|
20230713,182900,114823904,614,614,614,614,0
|
|
20230713,182800,114823904,614,614,614,614,0
|
|
20230713,182700,114823904,614,614,614,614,0
|
|
20230713,182600,114823904,614,614,614,614,0
|
|
20230713,182500,114823904,614,614,614,614,0
|
|
20230713,182400,114823904,614,614,614,614,0
|
|
20230713,182300,114823904,614,614,614,614,0
|
|
20230713,182200,114823904,614,614,614,614,0
|
|
20230713,182100,114823904,614,614,614,614,0
|
|
20230713,182000,114823904,614,614,614,614,0
|
|
20230713,181900,114823904,614,614,614,614,0
|
|
20230713,181800,114823904,614,614,614,614,0
|
|
20230713,181700,114823904,614,614,614,614,0
|
|
20230713,181600,114823904,614,614,614,614,0
|
|
20230713,181500,114823904,614,614,614,614,0
|
|
20230713,181400,114823904,614,614,614,614,0
|
|
20230713,181300,114823904,614,614,614,614,0
|
|
20230713,181200,114823904,614,614,614,614,11514
|
|
20230713,181100,114823904,614,614,614,614,0
|
|
20230713,181000,114823904,614,614,614,614,0
|
|
20230713,180900,114823904,614,614,614,614,0
|
|
20230713,180800,114823904,614,614,614,614,0
|
|
20230713,180700,114823904,614,614,614,614,0
|
|
20230713,180600,114823904,614,614,614,614,0
|
|
20230713,180500,114823904,614,614,614,614,0
|
|
20230713,180400,114823904,614,614,614,614,0
|
|
20230713,180300,114823904,614,614,614,614,0
|
|
20230713,180200,114823904,614,614,614,614,0
|
|
20230713,180100,114823904,614,614,614,614,0
|
|
20230713,180000,114823904,614,614,614,614,0
|
|
20230713,175900,114823904,614,614,614,614,0
|
|
20230713,175800,114823904,614,614,614,614,0
|
|
20230713,175700,114823904,614,614,614,614,0
|
|
20230713,175600,114823904,614,614,614,614,0
|
|
20230713,175500,114823904,614,614,614,614,0
|
|
20230713,175400,114823904,614,614,614,614,0
|
|
20230713,175300,114823904,614,614,614,614,0
|
|
20230713,175200,114823904,614,614,614,614,0
|
|
20230713,175100,114823904,614,614,614,614,0
|
|
20230713,175000,114823904,614,614,614,614,0
|
|
20230713,174900,114823904,614,614,614,614,0
|
|
20230713,174800,114823904,614,614,614,614,0
|
|
20230713,174700,114823904,614,614,614,614,0
|
|
20230713,174600,114823904,614,614,614,614,0
|
|
20230713,174500,114823904,614,614,614,614,0
|
|
20230713,174400,114823904,614,614,614,614,0
|
|
20230713,174300,114823904,614,614,614,614,0
|
|
20230713,174200,114823904,614,614,614,614,11514
|
|
20230713,174100,114823904,614,614,614,614,0
|
|
20230713,174000,114823904,614,614,614,614,0
|
|
20230713,173900,114823904,614,614,614,614,0
|
|
20230713,173800,114823904,614,614,614,614,0
|
|
20230713,173700,114823904,614,614,614,614,0
|
|
20230713,173600,114823904,614,614,614,614,0
|
|
20230713,173500,114823904,614,614,614,614,0
|
|
20230713,173400,114823904,614,614,614,614,0
|
|
20230713,173300,114823904,614,614,614,614,0
|
|
20230713,173200,114823904,614,614,614,614,0
|
|
20230713,173100,114823904,614,614,614,614,0
|
|
20230713,173000,114823904,614,614,614,614,0
|
|
20230713,172900,114823904,614,614,614,614,0
|
|
20230713,172800,114823904,614,614,614,614,0
|
|
20230713,172700,114823904,614,614,614,614,0
|
|
20230713,172600,114823904,614,614,614,614,0
|
|
20230713,172500,114823904,614,614,614,614,0
|
|
20230713,172400,114823904,614,614,614,614,0
|
|
20230713,172300,114823904,614,614,614,614,0
|
|
20230713,172200,114823904,614,614,614,614,0
|
|
20230713,172100,114823904,614,614,614,614,0
|
|
20230713,172000,114823904,614,614,614,614,0
|
|
20230713,171900,114823904,614,614,614,614,0
|
|
20230713,171800,114823904,614,614,614,614,0
|
|
20230713,171700,114823904,614,614,614,614,0
|
|
20230713,171600,114823904,614,614,614,614,0
|
|
20230713,171500,114823904,614,614,614,614,0
|
|
20230713,171400,114823904,614,614,614,614,0
|
|
20230713,171300,114823904,614,614,614,614,0
|
|
20230713,171200,114823904,614,614,614,614,11514
|
|
20230713,171100,114823904,614,614,614,614,0
|
|
20230713,171000,114823904,614,614,614,614,0
|
|
20230713,170900,114823904,614,614,614,614,0
|
|
20230713,170800,114823904,614,614,614,614,0
|
|
20230713,170700,114823904,614,614,614,614,0
|
|
20230713,170600,114823904,614,614,614,614,0
|
|
20230713,170500,114823904,614,614,614,614,0
|
|
20230713,170400,114823904,614,614,614,614,0
|
|
20230713,170300,114823904,614,614,614,614,0
|
|
20230713,170200,114823904,614,614,614,614,0
|
|
20230713,170100,114823904,614,614,614,614,0
|
|
20230713,170000,114823904,614,614,614,614,0
|
|
20230713,165900,114823904,614,614,614,614,0
|
|
20230713,165800,114823904,614,614,614,614,0
|
|
20230713,165700,114823904,614,614,614,614,0
|
|
20230713,165600,114823904,614,614,614,614,0
|
|
20230713,165500,114823904,614,614,614,614,0
|
|
20230713,165400,114823904,614,614,614,614,0
|
|
20230713,165300,114823904,614,614,614,614,0
|
|
20230713,165200,114823904,614,614,614,614,0
|
|
20230713,165100,114823904,614,614,614,614,0
|
|
20230713,165000,114823904,614,614,614,614,0
|
|
20230713,164900,114823904,614,614,614,614,0
|
|
20230713,164800,114823904,614,614,614,614,0
|
|
20230713,164700,114823904,614,614,614,614,0
|
|
20230713,164600,114823904,614,614,614,614,0
|
|
20230713,164500,114823904,614,614,614,614,0
|
|
20230713,164400,114823904,614,614,614,614,0
|
|
20230713,164300,114823904,614,614,614,614,0
|
|
20230713,164200,114823904,614,614,614,614,11514
|
|
20230713,164100,114823904,614,614,614,614,0
|
|
20230713,164000,114823904,614,614,614,614,0
|
|
20230713,163900,114823904,614,614,614,614,0
|
|
20230713,163800,114823904,614,614,614,614,0
|
|
20230713,163700,114823904,614,614,614,614,0
|
|
20230713,163600,114823904,614,614,614,614,0
|
|
20230713,163500,114823904,614,614,614,614,0
|
|
20230713,163400,114823904,614,614,614,614,0
|
|
20230713,163300,114823904,614,614,614,614,0
|
|
20230713,163200,114823904,614,614,614,614,0
|
|
20230713,163100,114823904,614,614,614,614,0
|
|
20230713,163000,114823904,614,614,614,614,0
|
|
20230713,162900,114823904,614,614,614,614,0
|
|
20230713,162800,114823904,614,614,614,614,0
|
|
20230713,162700,114823904,614,614,614,614,0
|
|
20230713,162600,114823904,614,614,614,614,0
|
|
20230713,162500,114823904,614,614,614,614,0
|
|
20230713,162400,114823904,614,614,614,614,0
|
|
20230713,162300,114823904,614,614,614,614,0
|
|
20230713,162200,114823904,614,614,614,614,0
|
|
20230713,162100,114823904,614,614,614,614,0
|
|
20230713,162000,114823904,614,614,614,614,0
|
|
20230713,161900,114823904,614,614,614,614,0
|
|
20230713,161800,114823904,614,614,614,614,0
|
|
20230713,161700,114823904,614,614,614,614,0
|
|
20230713,161600,114823904,614,614,614,614,0
|
|
20230713,161500,114823904,614,614,614,614,0
|
|
20230713,161400,114823904,614,614,614,614,0
|
|
20230713,161300,114823904,614,614,614,614,0
|
|
20230713,161200,114823904,614,614,614,614,11514
|
|
20230713,161100,114823904,614,614,614,614,0
|
|
20230713,161000,114823904,614,614,614,614,0
|
|
20230713,160900,114823904,614,614,614,614,0
|
|
20230713,160800,114823904,614,614,614,614,0
|
|
20230713,160700,114823904,614,614,614,614,0
|
|
20230713,160600,114823904,614,614,614,614,0
|
|
20230713,160500,114823904,614,614,614,614,0
|
|
20230713,160400,114823904,614,614,614,614,0
|
|
20230713,160300,114823904,614,614,614,614,0
|
|
20230713,160200,114823904,614,614,614,614,0
|
|
20230713,160100,114823904,614,614,614,614,0
|
|
20230713,160000,114823904,614,614,614,614,0
|
|
20230713,155900,114823904,614,614,614,614,0
|
|
20230713,155800,114823904,614,614,614,614,0
|
|
20230713,155700,114823904,614,614,614,614,0
|
|
20230713,155600,114823904,614,614,614,614,0
|
|
20230713,155500,114823904,614,614,614,614,0
|
|
20230713,155400,114823904,614,614,614,614,0
|
|
20230713,155300,114823904,614,614,614,614,0
|
|
20230713,155200,114823904,614,614,614,614,0
|
|
20230713,155100,114823904,614,614,614,614,0
|
|
20230713,155000,114823904,614,614,614,614,0
|
|
20230713,154900,114823904,614,614,614,614,0
|
|
20230713,154800,114823904,614,614,614,614,0
|
|
20230713,154700,114823904,614,614,614,614,0
|
|
20230713,154600,114823904,614,614,614,614,0
|
|
20230713,154500,114823904,614,614,614,614,0
|
|
20230713,154400,114823904,614,614,614,614,0
|
|
20230713,154300,114823904,614,614,614,614,0
|
|
20230713,154200,114823904,614,614,614,614,11514
|
|
20230713,154100,114823904,614,614,614,614,0
|
|
20230713,154000,114823904,614,614,614,614,0
|
|
20230713,153900,114823904,614,614,614,614,0
|
|
20230713,153800,114823904,614,614,614,614,0
|
|
20230713,153700,114823904,614,614,614,614,0
|
|
20230713,153600,114823904,614,614,614,614,0
|
|
20230713,153500,114823904,614,614,614,614,0
|
|
20230713,153400,114823904,614,614,614,614,0
|
|
20230713,153300,114823904,614,614,614,614,0
|
|
20230713,153200,114823904,614,614,614,614,0
|
|
20230713,153100,114823904,614,614,614,614,0
|
|
20230713,153000,114823904,614,614,614,614,11514
|
|
20230713,152900,107754308,617,617,617,617,0
|
|
20230713,152800,107754308,617,617,617,617,0
|
|
20230713,152700,107754308,617,617,617,617,0
|
|
20230713,152600,107754308,617,617,617,617,0
|
|
20230713,152500,107754308,617,617,617,617,0
|
|
20230713,152400,107754308,617,617,617,617,0
|
|
20230713,152300,107754308,617,617,617,617,0
|
|
20230713,152200,107754308,617,617,617,617,0
|
|
20230713,152100,107754308,617,617,617,617,0
|
|
20230713,152000,107754308,617,617,617,617,0
|
|
20230713,151900,107754308,617,617,617,617,4284
|
|
20230713,151800,105111080,619,619,619,619,0
|
|
20230713,151700,105111080,619,619,619,619,1
|
|
20230713,151600,105110461,617,617,617,617,0
|
|
20230713,151500,105110461,617,618,618,617,965
|
|
20230713,151400,104514955,619,619,619,619,0
|
|
20230713,151300,104514955,619,619,619,619,0
|
|
20230713,151200,104514955,619,619,619,619,1
|
|
20230713,151100,104514336,621,621,621,621,0
|
|
20230713,151000,104514336,621,621,621,621,0
|
|
20230713,150900,104514336,621,621,621,621,1
|
|
20230713,150800,104513715,618,618,618,618,2919
|
|
20230713,150700,102709773,618,618,618,618,0
|
|
20230713,150600,102709773,618,618,618,618,2097
|
|
20230713,150500,101413827,618,618,618,618,9430
|
|
20230713,150400,95586087,618,618,618,618,3124
|
|
20230713,150300,93655455,618,618,618,618,14357
|
|
20230713,150200,84782829,617,617,617,617,0
|
|
20230713,150100,84782829,617,617,617,617,2000
|
|
20230713,150000,83548829,618,618,618,618,17933
|
|
20230713,145900,72466235,618,618,618,618,0
|
|
20230713,145800,72466235,618,618,618,618,85
|
|
20230713,145700,72413705,618,618,618,618,2
|
|
20230713,145600,72412469,618,618,618,618,0
|
|
20230713,145500,72412469,618,618,618,618,0
|
|
20230713,145400,72412469,618,618,618,618,0
|
|
20230713,145300,72412469,618,618,618,618,50
|
|
20230713,145200,72381569,618,618,618,618,0
|
|
20230713,145100,72381569,618,618,618,618,1
|
|
20230713,145000,72380951,618,618,618,618,0
|
|
20230713,144900,72380951,618,618,618,618,100
|
|
20230713,144800,72319151,618,618,618,618,100
|
|
20230713,144700,72257351,618,618,618,618,0
|
|
20230713,144600,72257351,618,618,618,618,33
|
|
20230713,144500,72236957,618,618,618,618,5235
|
|
20230713,144400,69001727,618,618,618,618,0
|
|
20230713,144300,69001727,618,619,619,618,663
|
|
20230713,144200,68591700,620,620,620,620,0
|
|
20230713,144100,68591700,620,620,620,620,10
|
|
20230713,144000,68585500,619,620,620,619,3878
|
|
20230713,143900,66185016,621,621,621,621,1
|
|
20230713,143800,66184395,619,619,619,619,0
|
|
20230713,143700,66184395,619,619,619,619,0
|
|
20230713,143600,66184395,619,619,619,619,0
|
|
20230713,143500,66184395,619,619,619,619,0
|
|
20230713,143400,66184395,619,619,619,619,1
|
|
20230713,143300,66183776,621,621,621,621,1
|
|
20230713,143200,66183155,619,619,619,619,0
|
|
20230713,143100,66183155,619,619,619,619,436
|
|
20230713,143000,65913271,620,620,620,620,0
|
|
20230713,142900,65913271,620,620,620,620,2404
|
|
20230713,142800,64422791,621,621,621,621,50
|
|
20230713,142700,64391741,621,621,621,621,0
|
|
20230713,142600,64391741,621,621,621,621,0
|
|
20230713,142500,64391741,621,621,621,621,698
|
|
20230713,142400,63958283,621,621,621,621,0
|
|
20230713,142300,63958283,621,621,621,621,50
|
|
20230713,142200,63927233,621,621,621,621,0
|
|
20230713,142100,63927233,621,621,621,621,0
|
|
20230713,142000,63927233,621,621,621,621,0
|
|
20230713,141900,63927233,621,621,621,621,0
|
|
20230713,141800,63927233,621,621,621,621,0
|
|
20230713,141700,63927233,621,621,621,621,0
|
|
20230713,141600,63927233,621,621,621,621,2337
|
|
20230713,141500,62475956,622,622,622,622,296
|
|
20230713,141400,62291844,622,622,622,622,0
|
|
20230713,141300,62291844,622,622,622,622,0
|
|
20230713,141200,62291844,622,622,622,622,0
|
|
20230713,141100,62291844,622,622,622,622,800
|
|
20230713,141000,61794244,624,624,624,624,0
|
|
20230713,140900,61794244,624,624,624,624,0
|
|
20230713,140800,61794244,624,624,624,624,37
|
|
20230713,140700,61771156,622,622,622,622,0
|
|
20230713,140600,61771156,622,622,622,622,1839
|
|
20230713,140500,60627298,623,623,623,623,0
|
|
20230713,140400,60627298,623,623,623,623,0
|
|
20230713,140300,60627298,623,623,625,623,1280
|
|
20230713,140200,59828346,622,620,622,620,3748
|
|
20230713,140100,57501452,620,620,620,620,0
|
|
20230713,140000,57501452,620,620,620,620,8
|
|
20230713,135900,57496492,619,619,619,619,0
|
|
20230713,135800,57496492,619,619,619,619,100
|
|
20230713,135700,57434592,620,620,620,620,0
|
|
20230713,135600,57434592,620,620,620,620,0
|
|
20230713,135500,57434592,620,620,620,620,1
|
|
20230713,135400,57433972,619,619,619,619,4
|
|
20230713,135300,57431496,619,619,619,619,100
|
|
20230713,135200,57369596,620,620,620,620,0
|
|
20230713,135100,57369596,620,620,620,620,26
|
|
20230713,135000,57353476,620,620,620,620,90
|
|
20230713,134900,57297676,620,620,620,620,22
|
|
20230713,134800,57284036,619,619,619,619,0
|
|
20230713,134700,57284036,619,619,619,619,0
|
|
20230713,134600,57284036,619,619,619,619,0
|
|
20230713,134500,57284036,619,619,619,619,87
|
|
20230713,134400,57230183,619,619,619,619,0
|
|
20230713,134300,57230183,619,619,619,619,0
|
|
20230713,134200,57230183,619,619,619,619,1255
|
|
20230713,134100,56453338,619,619,619,619,0
|
|
20230713,134000,56453338,619,619,619,619,0
|
|
20230713,133900,56453338,619,619,619,619,0
|
|
20230713,133800,56453338,619,619,619,619,0
|
|
20230713,133700,56453338,619,619,619,619,0
|
|
20230713,133600,56453338,619,619,619,619,0
|
|
20230713,133500,56453338,619,620,620,619,3020
|
|
20230713,133400,54583938,620,620,620,620,0
|
|
20230713,133300,54583938,620,620,620,620,0
|
|
20230713,133200,54583938,620,620,620,620,1000
|
|
20230713,133100,53963938,620,620,620,620,0
|
|
20230713,133000,53963938,620,620,620,620,0
|
|
20230713,132900,53963938,620,620,620,620,30
|
|
20230713,132800,53945338,620,620,620,620,0
|
|
20230713,132700,53945338,620,620,620,620,0
|
|
20230713,132600,53945338,620,620,620,620,0
|
|
20230713,132500,53945338,620,620,620,620,0
|
|
20230713,132400,53945338,620,620,620,620,20
|
|
20230713,132300,53932938,620,620,620,620,0
|
|
20230713,132200,53932938,620,620,620,620,70
|
|
20230713,132100,53889538,620,620,620,620,0
|
|
20230713,132000,53889538,620,620,620,620,8
|
|
20230713,131900,53884578,619,619,619,619,0
|
|
20230713,131800,53884578,619,619,619,619,700
|
|
20230713,131700,53451278,620,620,620,620,0
|
|
20230713,131600,53451278,620,620,620,620,0
|
|
20230713,131500,53451278,620,620,620,620,0
|
|
20230713,131400,53451278,620,620,620,620,0
|
|
20230713,131300,53451278,620,620,620,620,0
|
|
20230713,131200,53451278,620,620,620,620,0
|
|
20230713,131100,53451278,620,620,620,620,0
|
|
20230713,131000,53451278,620,620,620,620,0
|
|
20230713,130900,53451278,620,620,620,620,0
|
|
20230713,130800,53451278,620,620,620,620,12
|
|
20230713,130700,53443838,620,620,620,620,0
|
|
20230713,130600,53443838,620,620,620,620,100
|
|
20230713,130500,53381838,620,620,620,620,0
|
|
20230713,130400,53381838,620,620,620,620,0
|
|
20230713,130300,53381838,620,620,620,620,0
|
|
20230713,130200,53381838,620,620,620,620,0
|
|
20230713,130100,53381838,620,620,620,620,2
|
|
20230713,130000,53380598,620,620,620,620,307
|
|
20230713,125900,53190258,621,621,621,621,0
|
|
20230713,125800,53190258,621,621,621,621,0
|
|
20230713,125700,53190258,621,621,621,621,0
|
|
20230713,125600,53190258,621,621,621,621,0
|
|
20230713,125500,53190258,621,621,621,621,0
|
|
20230713,125400,53190258,621,621,621,621,185
|
|
20230713,125300,53075373,622,622,622,622,0
|
|
20230713,125200,53075373,622,622,622,622,0
|
|
20230713,125100,53075373,622,622,622,622,0
|
|
20230713,125000,53075373,622,622,622,622,0
|
|
20230713,124900,53075373,622,622,622,622,0
|
|
20230713,124800,53075373,622,622,622,622,0
|
|
20230713,124700,53075373,622,622,622,622,0
|
|
20230713,124600,53075373,622,622,622,622,0
|
|
20230713,124500,53075373,622,622,622,622,1
|
|
20230713,124400,53074751,620,620,620,620,10
|
|
20230713,124300,53068551,620,620,620,620,8
|
|
20230713,124200,53063591,620,620,620,620,0
|
|
20230713,124100,53063591,620,620,620,620,0
|
|
20230713,124000,53063591,620,620,620,620,0
|
|
20230713,123900,53063591,620,620,620,620,0
|
|
20230713,123800,53063591,620,620,620,620,0
|
|
20230713,123700,53063591,620,620,620,620,0
|
|
20230713,123600,53063591,620,620,620,620,0
|
|
20230713,123500,53063591,620,620,620,620,0
|
|
20230713,123400,53063591,620,620,620,620,0
|
|
20230713,123300,53063591,620,620,620,620,0
|
|
20230713,123200,53063591,620,621,621,620,7960
|
|
20230713,123100,48125431,621,621,621,621,0
|
|
20230713,123000,48125431,621,621,621,621,200
|
|
20230713,122900,48001231,622,622,622,622,0
|
|
20230713,122800,48001231,622,622,622,622,0
|
|
20230713,122700,48001231,622,622,622,622,0
|
|
20230713,122600,48001231,622,622,622,622,3
|
|
20230713,122500,47999365,624,624,624,624,0
|
|
20230713,122400,47999365,624,624,624,624,0
|
|
20230713,122300,47999365,624,624,624,624,3
|
|
20230713,122200,47997493,625,622,626,622,5120
|
|
20230713,122100,44801984,621,621,621,621,1891
|
|
20230713,122000,43627673,621,620,621,620,1000
|
|
20230713,121900,43007337,620,620,620,620,0
|
|
20230713,121800,43007337,620,620,620,620,0
|
|
20230713,121700,43007337,620,620,620,620,0
|
|
20230713,121600,43007337,620,620,620,620,0
|
|
20230713,121500,43007337,620,620,620,620,0
|
|
20230713,121400,43007337,620,620,620,620,0
|
|
20230713,121300,43007337,620,620,620,620,0
|
|
20230713,121200,43007337,620,620,620,620,100
|
|
20230713,121100,42945337,620,620,620,620,0
|
|
20230713,121000,42945337,620,620,620,620,291
|
|
20230713,120900,42764917,620,620,620,620,0
|
|
20230713,120800,42764917,620,620,620,620,0
|
|
20230713,120700,42764917,620,620,620,620,0
|
|
20230713,120600,42764917,620,620,620,620,0
|
|
20230713,120500,42764917,620,620,620,620,0
|
|
20230713,120400,42764917,620,620,620,620,0
|
|
20230713,120300,42764917,620,620,620,620,0
|
|
20230713,120200,42764917,620,620,620,620,0
|
|
20230713,120100,42764917,620,620,620,620,0
|
|
20230713,120000,42764917,620,620,620,620,1
|
|
20230713,115900,42764297,617,617,617,617,0
|
|
20230713,115800,42764297,617,617,617,617,0
|
|
20230713,115700,42764297,617,617,617,617,0
|
|
20230713,115600,42764297,617,617,617,617,3835
|
|
20230713,115500,40398102,617,617,617,617,0
|
|
20230713,115400,40398102,617,617,617,617,0
|
|
20230713,115300,40398102,617,617,617,617,0
|
|
20230713,115200,40398102,617,617,617,617,15
|
|
20230713,115100,40388847,618,618,618,618,4850
|
|
20230713,115000,37391547,619,619,619,619,0
|
|
20230713,114900,37391547,619,619,619,619,552
|
|
20230713,114800,37049859,619,619,619,619,16
|
|
20230713,114700,37039955,619,619,619,619,0
|
|
20230713,114600,37039955,619,619,619,619,0
|
|
20230713,114500,37039955,619,619,619,619,0
|
|
20230713,114400,37039955,619,619,619,619,1271
|
|
20230713,114300,36253206,619,619,619,619,0
|
|
20230713,114200,36253206,619,620,620,619,2565
|
|
20230713,114100,34665275,621,621,621,621,0
|
|
20230713,114000,34665275,621,621,621,621,0
|
|
20230713,113900,34665275,621,621,621,621,21
|
|
20230713,113800,34652234,621,621,621,621,1000
|
|
20230713,113700,34031234,620,620,620,620,0
|
|
20230713,113600,34031234,620,619,620,619,3764
|
|
20230713,113500,31697714,619,619,619,619,0
|
|
20230713,113400,31697714,619,619,619,619,1
|
|
20230713,113300,31697095,618,618,618,618,0
|
|
20230713,113200,31697095,618,618,618,618,0
|
|
20230713,113100,31697095,618,618,618,618,0
|
|
20230713,113000,31697095,618,618,618,618,0
|
|
20230713,112900,31697095,618,618,618,618,1010
|
|
20230713,112800,31072915,618,617,618,617,6020
|
|
20230713,112700,27354371,617,617,617,617,100
|
|
20230713,112600,27292671,616,616,616,616,0
|
|
20230713,112500,27292671,616,616,616,616,11
|
|
20230713,112400,27285895,616,616,616,616,0
|
|
20230713,112300,27285895,616,616,616,616,0
|
|
20230713,112200,27285895,616,616,616,616,0
|
|
20230713,112100,27285895,616,616,616,616,300
|
|
20230713,112000,27101095,616,616,616,616,10
|
|
20230713,111900,27094935,618,618,618,618,0
|
|
20230713,111800,27094935,618,618,618,618,0
|
|
20230713,111700,27094935,618,618,618,618,0
|
|
20230713,111600,27094935,618,618,618,618,100
|
|
20230713,111500,27033135,618,618,618,618,0
|
|
20230713,111400,27033135,618,618,618,618,1
|
|
20230713,111300,27032517,615,615,615,615,0
|
|
20230713,111200,27032517,615,615,615,615,990
|
|
20230713,111100,26423667,614,614,614,614,1
|
|
20230713,111000,26423053,614,614,614,614,0
|
|
20230713,110900,26423053,614,614,614,614,0
|
|
20230713,110800,26423053,614,614,614,614,6181
|
|
20230713,110700,22627919,614,614,614,614,2
|
|
20230713,110600,22626691,614,614,614,614,10
|
|
20230713,110500,22620551,614,614,614,614,2
|
|
20230713,110400,22619323,614,614,614,614,0
|
|
20230713,110300,22619323,614,614,614,614,373
|
|
20230713,110200,22390301,614,614,614,614,0
|
|
20230713,110100,22390301,614,614,614,614,0
|
|
20230713,110000,22390301,614,614,614,614,17
|
|
20230713,105900,22379863,614,614,614,614,0
|
|
20230713,105800,22379863,614,614,614,614,0
|
|
20230713,105700,22379863,614,614,614,614,1
|
|
20230713,105600,22379249,614,614,614,614,1209
|
|
20230713,105500,21636923,614,614,614,614,0
|
|
20230713,105400,21636923,614,615,615,614,2080
|
|
20230713,105300,20359793,614,614,614,614,0
|
|
20230713,105200,20359793,614,614,614,614,0
|
|
20230713,105100,20359793,614,614,614,614,0
|
|
20230713,105000,20359793,614,614,614,614,0
|
|
20230713,104900,20359793,614,617,617,614,3313
|
|
20230713,104800,18323407,619,619,619,619,0
|
|
20230713,104700,18323407,619,619,619,619,0
|
|
20230713,104600,18323407,619,619,619,619,0
|
|
20230713,104500,18323407,619,619,619,619,0
|
|
20230713,104400,18323407,619,619,619,619,0
|
|
20230713,104300,18323407,619,619,619,619,0
|
|
20230713,104200,18323407,619,618,619,618,24
|
|
20230713,104100,18308574,618,618,618,618,0
|
|
20230713,104000,18308574,618,618,618,618,2
|
|
20230713,103900,18307338,617,617,617,617,458
|
|
20230713,103800,18024752,617,617,617,617,484
|
|
20230713,103700,17726124,617,617,617,617,0
|
|
20230713,103600,17726124,617,617,617,617,540
|
|
20230713,103500,17392944,617,617,617,617,3000
|
|
20230713,103400,15541944,617,617,617,617,0
|
|
20230713,103300,15541944,617,617,617,617,0
|
|
20230713,103200,15541944,617,617,617,617,0
|
|
20230713,103100,15541944,617,617,617,617,1
|
|
20230713,103000,15541327,614,614,614,614,0
|
|
20230713,102900,15541327,614,615,615,614,1000
|
|
20230713,102800,14926568,615,615,615,615,0
|
|
20230713,102700,14926568,615,615,615,615,0
|
|
20230713,102600,14926568,615,615,615,615,0
|
|
20230713,102500,14926568,615,615,615,615,0
|
|
20230713,102400,14926568,615,615,615,615,0
|
|
20230713,102300,14926568,615,615,615,615,0
|
|
20230713,102200,14926568,615,615,615,615,0
|
|
20230713,102100,14926568,615,615,615,615,0
|
|
20230713,102000,14926568,615,615,615,615,0
|
|
20230713,101900,14926568,615,615,615,615,0
|
|
20230713,101800,14926568,615,615,615,615,25
|
|
20230713,101700,14911193,615,615,615,615,0
|
|
20230713,101600,14911193,615,615,615,615,0
|
|
20230713,101500,14911193,615,615,616,615,1371
|
|
20230713,101400,14068027,615,615,615,615,0
|
|
20230713,101300,14068027,615,615,615,615,0
|
|
20230713,101200,14068027,615,616,616,615,3632
|
|
20230713,101100,11834116,617,617,617,617,0
|
|
20230713,101000,11834116,617,617,617,617,8
|
|
20230713,100900,11829180,617,617,617,617,0
|
|
20230713,100800,11829180,617,617,617,617,45
|
|
20230713,100700,11801415,617,617,617,617,0
|
|
20230713,100600,11801415,617,617,617,617,0
|
|
20230713,100500,11801415,617,617,617,617,0
|
|
20230713,100400,11801415,617,617,617,617,0
|
|
20230713,100300,11801415,617,617,617,617,0
|
|
20230713,100200,11801415,617,617,617,617,0
|
|
20230713,100100,11801415,617,616,617,616,10
|
|
20230713,100000,11795250,617,618,619,617,11
|
|
20230713,095900,11788456,615,617,617,615,3272
|
|
20230713,095800,9771028,618,618,618,618,100
|
|
20230713,095700,9709228,618,618,618,618,0
|
|
20230713,095600,9709228,618,618,618,618,0
|
|
20230713,095500,9709228,618,618,618,618,0
|
|
20230713,095400,9709228,618,618,618,618,0
|
|
20230713,095300,9709228,618,618,618,618,0
|
|
20230713,095200,9709228,618,618,618,618,0
|
|
20230713,095100,9709228,618,618,618,618,200
|
|
20230713,095000,9585628,618,618,618,618,0
|
|
20230713,094900,9585628,618,618,618,618,0
|
|
20230713,094800,9585628,618,618,618,618,0
|
|
20230713,094700,9585628,618,618,618,618,0
|
|
20230713,094600,9585628,618,618,618,618,0
|
|
20230713,094500,9585628,618,617,618,617,10
|
|
20230713,094400,9579456,618,618,618,618,0
|
|
20230713,094300,9579456,618,618,618,618,0
|
|
20230713,094200,9579456,618,618,618,618,0
|
|
20230713,094100,9579456,618,618,618,618,0
|
|
20230713,094000,9579456,618,618,618,618,0
|
|
20230713,093900,9579456,618,618,618,618,1000
|
|
20230713,093800,8961456,618,618,618,618,0
|
|
20230713,093700,8961456,618,618,618,617,3091
|
|
20230713,093600,7053283,619,619,619,619,0
|
|
20230713,093500,7053283,619,619,619,619,2
|
|
20230713,093400,7052045,619,619,619,619,1
|
|
20230713,093300,7051426,619,619,619,619,0
|
|
20230713,093200,7051426,619,619,619,619,10
|
|
20230713,093100,7045236,619,619,619,619,15
|
|
20230713,093000,7035951,617,617,617,617,321
|
|
20230713,092900,6837894,617,617,617,617,0
|
|
20230713,092800,6837894,617,617,617,617,5
|
|
20230713,092700,6834809,617,617,617,617,0
|
|
20230713,092600,6834809,617,617,617,617,0
|
|
20230713,092500,6834809,617,617,617,617,0
|
|
20230713,092400,6834809,617,617,617,617,1
|
|
20230713,092300,6834192,617,617,617,617,1
|
|
20230713,092200,6833575,617,617,617,617,0
|
|
20230713,092100,6833575,617,617,617,617,0
|
|
20230713,092000,6833575,617,616,617,616,209
|
|
20230713,091900,6704829,617,617,617,617,100
|
|
20230713,091800,6643129,617,616,617,616,53
|
|
20230713,091700,6610480,616,616,616,616,41
|
|
20230713,091600,6585224,616,618,618,616,1192
|
|
20230713,091500,5850288,617,617,617,617,502
|
|
20230713,091400,5540554,617,617,617,617,20
|
|
20230713,091300,5528214,617,617,618,617,255
|
|
20230713,091200,5370847,617,617,617,617,0
|
|
20230713,091100,5370847,617,618,618,616,563
|
|
20230713,091000,5023506,618,619,619,618,13
|
|
20230713,090900,5015464,621,621,621,621,0
|
|
20230713,090800,5015464,621,621,621,621,10
|
|
20230713,090700,5009254,622,622,622,622,0
|
|
20230713,090600,5009254,622,622,622,622,41
|
|
20230713,090500,4983752,620,620,620,620,0
|
|
20230713,090400,4983752,620,620,620,620,155
|
|
20230713,090300,4887652,620,620,620,620,0
|
|
20230713,090200,4887652,620,620,622,615,5116
|
|
20230713,090100,1736423,623,623,623,623,0
|
|
20230713,090000,1736423,623,626,626,620,2788
|