584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184100,71658133,611,611,611,611,3010
|
|
20230717,184000,71658133,611,611,611,611,0
|
|
20230717,183900,71658133,611,611,611,611,0
|
|
20230717,183800,71658133,611,611,611,611,0
|
|
20230717,183700,71658133,611,611,611,611,0
|
|
20230717,183600,71658133,611,611,611,611,0
|
|
20230717,183500,71658133,611,611,611,611,0
|
|
20230717,183400,71658133,611,611,611,611,0
|
|
20230717,183300,71658133,611,611,611,611,0
|
|
20230717,183200,71658133,611,611,611,611,0
|
|
20230717,183100,71658133,611,611,611,611,0
|
|
20230717,183000,71658133,611,611,611,611,0
|
|
20230717,182900,71658133,611,611,611,611,0
|
|
20230717,182800,71658133,611,611,611,611,0
|
|
20230717,182700,71658133,611,611,611,611,0
|
|
20230717,182600,71658133,611,611,611,611,0
|
|
20230717,182500,71658133,611,611,611,611,0
|
|
20230717,182400,71658133,611,611,611,611,0
|
|
20230717,182300,71658133,611,611,611,611,0
|
|
20230717,182200,71658133,611,611,611,611,0
|
|
20230717,182100,71658133,611,611,611,611,0
|
|
20230717,182000,71658133,611,611,611,611,0
|
|
20230717,181900,71658133,611,611,611,611,0
|
|
20230717,181800,71658133,611,611,611,611,0
|
|
20230717,181700,71658133,611,611,611,611,0
|
|
20230717,181600,71658133,611,611,611,611,0
|
|
20230717,181500,71658133,611,611,611,611,0
|
|
20230717,181400,71658133,611,611,611,611,0
|
|
20230717,181300,71658133,611,611,611,611,0
|
|
20230717,181200,71658133,611,611,611,611,0
|
|
20230717,181100,71658133,611,611,611,611,3010
|
|
20230717,181000,71658133,611,611,611,611,0
|
|
20230717,180900,71658133,611,611,611,611,0
|
|
20230717,180800,71658133,611,611,611,611,0
|
|
20230717,180700,71658133,611,611,611,611,0
|
|
20230717,180600,71658133,611,611,611,611,0
|
|
20230717,180500,71658133,611,611,611,611,0
|
|
20230717,180400,71658133,611,611,611,611,0
|
|
20230717,180300,71658133,611,611,611,611,0
|
|
20230717,180200,71658133,611,611,611,611,0
|
|
20230717,180100,71658133,611,611,611,611,0
|
|
20230717,180000,71658133,611,611,611,611,0
|
|
20230717,175900,71658133,611,611,611,611,0
|
|
20230717,175800,71658133,611,611,611,611,0
|
|
20230717,175700,71658133,611,611,611,611,0
|
|
20230717,175600,71658133,611,611,611,611,0
|
|
20230717,175500,71658133,611,611,611,611,0
|
|
20230717,175400,71658133,611,611,611,611,0
|
|
20230717,175300,71658133,611,611,611,611,0
|
|
20230717,175200,71658133,611,611,611,611,0
|
|
20230717,175100,71658133,611,611,611,611,0
|
|
20230717,175000,71658133,611,611,611,611,0
|
|
20230717,174900,71658133,611,611,611,611,0
|
|
20230717,174800,71658133,611,611,611,611,0
|
|
20230717,174700,71658133,611,611,611,611,0
|
|
20230717,174600,71658133,611,611,611,611,0
|
|
20230717,174500,71658133,611,611,611,611,0
|
|
20230717,174400,71658133,611,611,611,611,0
|
|
20230717,174300,71658133,611,611,611,611,0
|
|
20230717,174200,71658133,611,611,611,611,0
|
|
20230717,174100,71658133,611,611,611,611,3010
|
|
20230717,174000,71658133,611,611,611,611,0
|
|
20230717,173900,71658133,611,611,611,611,0
|
|
20230717,173800,71658133,611,611,611,611,0
|
|
20230717,173700,71658133,611,611,611,611,0
|
|
20230717,173600,71658133,611,611,611,611,0
|
|
20230717,173500,71658133,611,611,611,611,0
|
|
20230717,173400,71658133,611,611,611,611,0
|
|
20230717,173300,71658133,611,611,611,611,0
|
|
20230717,173200,71658133,611,611,611,611,0
|
|
20230717,173100,71658133,611,611,611,611,0
|
|
20230717,173000,71658133,611,611,611,611,0
|
|
20230717,172900,71658133,611,611,611,611,0
|
|
20230717,172800,71658133,611,611,611,611,0
|
|
20230717,172700,71658133,611,611,611,611,0
|
|
20230717,172600,71658133,611,611,611,611,0
|
|
20230717,172500,71658133,611,611,611,611,0
|
|
20230717,172400,71658133,611,611,611,611,0
|
|
20230717,172300,71658133,611,611,611,611,0
|
|
20230717,172200,71658133,611,611,611,611,0
|
|
20230717,172100,71658133,611,611,611,611,0
|
|
20230717,172000,71658133,611,611,611,611,0
|
|
20230717,171900,71658133,611,611,611,611,0
|
|
20230717,171800,71658133,611,611,611,611,0
|
|
20230717,171700,71658133,611,611,611,611,0
|
|
20230717,171600,71658133,611,611,611,611,0
|
|
20230717,171500,71658133,611,611,611,611,0
|
|
20230717,171400,71658133,611,611,611,611,0
|
|
20230717,171300,71658133,611,611,611,611,0
|
|
20230717,171200,71658133,611,611,611,611,0
|
|
20230717,171100,71658133,611,611,611,611,3010
|
|
20230717,171000,71658133,611,611,611,611,0
|
|
20230717,170900,71658133,611,611,611,611,0
|
|
20230717,170800,71658133,611,611,611,611,0
|
|
20230717,170700,71658133,611,611,611,611,0
|
|
20230717,170600,71658133,611,611,611,611,0
|
|
20230717,170500,71658133,611,611,611,611,0
|
|
20230717,170400,71658133,611,611,611,611,0
|
|
20230717,170300,71658133,611,611,611,611,0
|
|
20230717,170200,71658133,611,611,611,611,0
|
|
20230717,170100,71658133,611,611,611,611,0
|
|
20230717,170000,71658133,611,611,611,611,0
|
|
20230717,165900,71658133,611,611,611,611,0
|
|
20230717,165800,71658133,611,611,611,611,0
|
|
20230717,165700,71658133,611,611,611,611,0
|
|
20230717,165600,71658133,611,611,611,611,0
|
|
20230717,165500,71658133,611,611,611,611,0
|
|
20230717,165400,71658133,611,611,611,611,0
|
|
20230717,165300,71658133,611,611,611,611,0
|
|
20230717,165200,71658133,611,611,611,611,0
|
|
20230717,165100,71658133,611,611,611,611,0
|
|
20230717,165000,71658133,611,611,611,611,0
|
|
20230717,164900,71658133,611,611,611,611,0
|
|
20230717,164800,71658133,611,611,611,611,0
|
|
20230717,164700,71658133,611,611,611,611,0
|
|
20230717,164600,71658133,611,611,611,611,0
|
|
20230717,164500,71658133,611,611,611,611,0
|
|
20230717,164400,71658133,611,611,611,611,0
|
|
20230717,164300,71658133,611,611,611,611,0
|
|
20230717,164200,71658133,611,611,611,611,0
|
|
20230717,164100,71658133,611,611,611,611,3010
|
|
20230717,164000,71658133,611,611,611,611,0
|
|
20230717,163900,71658133,611,611,611,611,0
|
|
20230717,163800,71658133,611,611,611,611,0
|
|
20230717,163700,71658133,611,611,611,611,0
|
|
20230717,163600,71658133,611,611,611,611,0
|
|
20230717,163500,71658133,611,611,611,611,0
|
|
20230717,163400,71658133,611,611,611,611,0
|
|
20230717,163300,71658133,611,611,611,611,0
|
|
20230717,163200,71658133,611,611,611,611,0
|
|
20230717,163100,71658133,611,611,611,611,0
|
|
20230717,163000,71658133,611,611,611,611,0
|
|
20230717,162900,71658133,611,611,611,611,0
|
|
20230717,162800,71658133,611,611,611,611,0
|
|
20230717,162700,71658133,611,611,611,611,0
|
|
20230717,162600,71658133,611,611,611,611,0
|
|
20230717,162500,71658133,611,611,611,611,0
|
|
20230717,162400,71658133,611,611,611,611,0
|
|
20230717,162300,71658133,611,611,611,611,0
|
|
20230717,162200,71658133,611,611,611,611,0
|
|
20230717,162100,71658133,611,611,611,611,0
|
|
20230717,162000,71658133,611,611,611,611,0
|
|
20230717,161900,71658133,611,611,611,611,0
|
|
20230717,161800,71658133,611,611,611,611,0
|
|
20230717,161700,71658133,611,611,611,611,0
|
|
20230717,161600,71658133,611,611,611,611,0
|
|
20230717,161500,71658133,611,611,611,611,0
|
|
20230717,161400,71658133,611,611,611,611,0
|
|
20230717,161300,71658133,611,611,611,611,0
|
|
20230717,161200,71658133,611,611,611,611,0
|
|
20230717,161100,71658133,611,611,611,611,3010
|
|
20230717,161000,71658133,611,611,611,611,0
|
|
20230717,160900,71658133,611,611,611,611,0
|
|
20230717,160800,71658133,611,611,611,611,0
|
|
20230717,160700,71658133,611,611,611,611,0
|
|
20230717,160600,71658133,611,611,611,611,0
|
|
20230717,160500,71658133,611,611,611,611,0
|
|
20230717,160400,71658133,611,611,611,611,0
|
|
20230717,160300,71658133,611,611,611,611,0
|
|
20230717,160200,71658133,611,611,611,611,0
|
|
20230717,160100,71658133,611,611,611,611,0
|
|
20230717,160000,71658133,611,611,611,611,0
|
|
20230717,155900,71658133,611,611,611,611,0
|
|
20230717,155800,71658133,611,611,611,611,0
|
|
20230717,155700,71658133,611,611,611,611,0
|
|
20230717,155600,71658133,611,611,611,611,0
|
|
20230717,155500,71658133,611,611,611,611,0
|
|
20230717,155400,71658133,611,611,611,611,0
|
|
20230717,155300,71658133,611,611,611,611,0
|
|
20230717,155200,71658133,611,611,611,611,0
|
|
20230717,155100,71658133,611,611,611,611,0
|
|
20230717,155000,71658133,611,611,611,611,0
|
|
20230717,154900,71658133,611,611,611,611,0
|
|
20230717,154800,71658133,611,611,611,611,0
|
|
20230717,154700,71658133,611,611,611,611,0
|
|
20230717,154600,71658133,611,611,611,611,0
|
|
20230717,154500,71658133,611,611,611,611,0
|
|
20230717,154400,71658133,611,611,611,611,0
|
|
20230717,154300,71658133,611,611,611,611,0
|
|
20230717,154200,71658133,611,611,611,611,0
|
|
20230717,154100,71658133,611,611,611,611,3010
|
|
20230717,154000,71658133,611,611,611,611,0
|
|
20230717,153900,71658133,611,611,611,611,0
|
|
20230717,153800,71658133,611,611,611,611,0
|
|
20230717,153700,71658133,611,611,611,611,0
|
|
20230717,153600,71658133,611,611,611,611,0
|
|
20230717,153500,71658133,611,611,611,611,0
|
|
20230717,153400,71658133,611,611,611,611,0
|
|
20230717,153300,71658133,611,611,611,611,0
|
|
20230717,153200,71658133,611,611,611,611,0
|
|
20230717,153100,71658133,611,611,611,611,0
|
|
20230717,153000,71658133,611,611,611,611,3010
|
|
20230717,152900,69819023,606,606,606,606,0
|
|
20230717,152800,69819023,606,606,606,606,0
|
|
20230717,152700,69819023,606,606,606,606,0
|
|
20230717,152600,69819023,606,606,606,606,0
|
|
20230717,152500,69819023,606,606,606,606,0
|
|
20230717,152400,69819023,606,606,606,606,0
|
|
20230717,152300,69819023,606,606,606,606,0
|
|
20230717,152200,69819023,606,606,606,606,0
|
|
20230717,152100,69819023,606,606,606,606,0
|
|
20230717,152000,69819023,606,606,606,606,0
|
|
20230717,151900,69819023,606,606,606,606,0
|
|
20230717,151800,69819023,606,608,608,606,3915
|
|
20230717,151700,67444084,608,608,608,608,650
|
|
20230717,151600,67048884,609,609,609,609,1
|
|
20230717,151500,67048275,609,609,609,609,0
|
|
20230717,151400,67048275,609,609,609,609,0
|
|
20230717,151300,67048275,609,609,609,609,5
|
|
20230717,151200,67045230,609,609,609,609,0
|
|
20230717,151100,67045230,609,609,609,609,0
|
|
20230717,151000,67045230,609,609,609,609,0
|
|
20230717,150900,67045230,609,609,609,609,0
|
|
20230717,150800,67045230,609,609,609,609,1
|
|
20230717,150700,67044621,608,608,608,608,0
|
|
20230717,150600,67044621,608,608,608,608,499
|
|
20230717,150500,66741229,609,609,609,609,0
|
|
20230717,150400,66741229,609,609,609,609,0
|
|
20230717,150300,66741229,609,608,609,608,9
|
|
20230717,150200,66735749,608,608,608,608,35
|
|
20230717,150100,66714469,608,608,608,608,0
|
|
20230717,150000,66714469,608,608,608,608,963
|
|
20230717,145900,66128965,607,607,607,607,50
|
|
20230717,145800,66098615,607,607,607,607,37
|
|
20230717,145700,66076156,607,607,607,607,0
|
|
20230717,145600,66076156,607,607,607,607,0
|
|
20230717,145500,66076156,607,607,607,607,7
|
|
20230717,145400,66071907,607,607,607,607,0
|
|
20230717,145300,66071907,607,607,607,607,0
|
|
20230717,145200,66071907,607,607,607,607,0
|
|
20230717,145100,66071907,607,607,607,607,0
|
|
20230717,145000,66071907,607,607,607,607,42
|
|
20230717,144900,66046413,607,607,607,607,20
|
|
20230717,144800,66034273,607,607,607,607,0
|
|
20230717,144700,66034273,607,607,607,607,1
|
|
20230717,144600,66033666,606,606,606,606,0
|
|
20230717,144500,66033666,606,606,606,606,80
|
|
20230717,144400,65985186,606,606,606,606,0
|
|
20230717,144300,65985186,606,606,606,606,0
|
|
20230717,144200,65985186,606,606,606,606,0
|
|
20230717,144100,65985186,606,606,606,606,0
|
|
20230717,144000,65985186,606,606,606,606,0
|
|
20230717,143900,65985186,606,606,606,606,748
|
|
20230717,143800,65531898,606,606,606,606,0
|
|
20230717,143700,65531898,606,606,606,606,0
|
|
20230717,143600,65531898,606,606,606,606,1000
|
|
20230717,143500,64925898,606,606,606,606,0
|
|
20230717,143400,64925898,606,606,606,606,0
|
|
20230717,143300,64925898,606,606,606,606,0
|
|
20230717,143200,64925898,606,606,606,606,13
|
|
20230717,143100,64918020,606,606,606,606,0
|
|
20230717,143000,64918020,606,606,606,606,0
|
|
20230717,142900,64918020,606,606,606,606,0
|
|
20230717,142800,64918020,606,608,608,606,262
|
|
20230717,142700,64759228,606,606,606,606,0
|
|
20230717,142600,64759228,606,606,606,606,0
|
|
20230717,142500,64759228,606,606,606,606,0
|
|
20230717,142400,64759228,606,607,607,606,3500
|
|
20230717,142300,62636041,607,607,607,607,8
|
|
20230717,142200,62631185,607,607,607,607,0
|
|
20230717,142100,62631185,607,607,607,607,0
|
|
20230717,142000,62631185,607,607,607,607,0
|
|
20230717,141900,62631185,607,607,607,607,0
|
|
20230717,141800,62631185,607,607,607,607,219
|
|
20230717,141700,62498252,608,608,608,608,20
|
|
20230717,141600,62486092,608,608,608,608,3
|
|
20230717,141500,62484268,607,607,607,607,0
|
|
20230717,141400,62484268,607,607,607,607,0
|
|
20230717,141300,62484268,607,607,607,607,1
|
|
20230717,141200,62483661,607,607,607,607,1
|
|
20230717,141100,62483054,607,607,607,607,0
|
|
20230717,141000,62483054,607,607,607,607,0
|
|
20230717,140900,62483054,607,607,607,607,330
|
|
20230717,140800,62282744,607,609,609,607,301
|
|
20230717,140700,62100035,609,608,609,608,2
|
|
20230717,140600,62098818,608,608,608,608,10
|
|
20230717,140500,62092738,608,608,608,608,5
|
|
20230717,140400,62089698,607,607,607,607,0
|
|
20230717,140300,62089698,607,607,607,607,0
|
|
20230717,140200,62089698,607,607,607,607,0
|
|
20230717,140100,62089698,607,607,607,607,0
|
|
20230717,140000,62089698,607,607,607,607,0
|
|
20230717,135900,62089698,607,607,607,607,0
|
|
20230717,135800,62089698,607,607,607,607,0
|
|
20230717,135700,62089698,607,607,607,607,0
|
|
20230717,135600,62089698,607,607,607,607,500
|
|
20230717,135500,61786198,607,607,607,607,35
|
|
20230717,135400,61764953,607,607,607,607,0
|
|
20230717,135300,61764953,607,607,607,607,0
|
|
20230717,135200,61764953,607,607,607,607,0
|
|
20230717,135100,61764953,607,607,607,607,0
|
|
20230717,135000,61764953,607,607,607,607,0
|
|
20230717,134900,61764953,607,607,607,607,0
|
|
20230717,134800,61764953,607,607,607,607,0
|
|
20230717,134700,61764953,607,607,607,607,0
|
|
20230717,134600,61764953,607,607,607,607,0
|
|
20230717,134500,61764953,607,607,607,607,0
|
|
20230717,134400,61764953,607,607,607,607,3
|
|
20230717,134300,61763132,607,607,607,607,0
|
|
20230717,134200,61763132,607,607,607,607,0
|
|
20230717,134100,61763132,607,607,607,607,0
|
|
20230717,134000,61763132,607,607,607,607,20
|
|
20230717,133900,61750992,606,606,606,606,0
|
|
20230717,133800,61750992,606,606,606,606,0
|
|
20230717,133700,61750992,606,606,606,606,0
|
|
20230717,133600,61750992,606,606,606,606,610
|
|
20230717,133500,61381332,607,607,607,607,300
|
|
20230717,133400,61199232,607,607,607,607,0
|
|
20230717,133300,61199232,607,607,607,607,0
|
|
20230717,133200,61199232,607,607,607,607,0
|
|
20230717,133100,61199232,607,607,607,607,0
|
|
20230717,133000,61199232,607,607,607,607,3
|
|
20230717,132900,61197411,607,607,607,607,0
|
|
20230717,132800,61197411,607,607,607,607,0
|
|
20230717,132700,61197411,607,607,607,607,0
|
|
20230717,132600,61197411,607,607,607,607,0
|
|
20230717,132500,61197411,607,607,607,607,0
|
|
20230717,132400,61197411,607,607,607,607,621
|
|
20230717,132300,60820464,608,608,608,608,1
|
|
20230717,132200,60819856,607,607,607,607,0
|
|
20230717,132100,60819856,607,607,607,607,0
|
|
20230717,132000,60819856,607,607,607,607,0
|
|
20230717,131900,60819856,607,607,607,607,0
|
|
20230717,131800,60819856,607,607,607,607,0
|
|
20230717,131700,60819856,607,607,607,607,0
|
|
20230717,131600,60819856,607,607,607,607,0
|
|
20230717,131500,60819856,607,607,607,607,0
|
|
20230717,131400,60819856,607,607,607,607,0
|
|
20230717,131300,60819856,607,607,607,607,0
|
|
20230717,131200,60819856,607,607,607,607,15
|
|
20230717,131100,60810751,610,610,610,610,0
|
|
20230717,131000,60810751,610,610,610,610,10
|
|
20230717,130900,60804651,610,610,610,610,0
|
|
20230717,130800,60804651,610,610,610,610,0
|
|
20230717,130700,60804651,610,610,610,610,1
|
|
20230717,130600,60804041,610,610,610,610,0
|
|
20230717,130500,60804041,610,610,610,610,0
|
|
20230717,130400,60804041,610,610,610,610,0
|
|
20230717,130300,60804041,610,610,610,610,10
|
|
20230717,130200,60797941,606,606,606,606,0
|
|
20230717,130100,60797941,606,606,606,606,0
|
|
20230717,130000,60797941,606,606,606,606,0
|
|
20230717,125900,60797941,606,606,606,606,0
|
|
20230717,125800,60797941,606,606,606,606,0
|
|
20230717,125700,60797941,606,606,606,606,0
|
|
20230717,125600,60797941,606,606,606,606,0
|
|
20230717,125500,60797941,606,606,606,606,755
|
|
20230717,125400,60340411,607,607,607,607,217
|
|
20230717,125300,60208692,610,610,610,610,0
|
|
20230717,125200,60208692,610,610,610,610,0
|
|
20230717,125100,60208692,610,610,610,610,0
|
|
20230717,125000,60208692,610,610,610,610,0
|
|
20230717,124900,60208692,610,610,610,610,0
|
|
20230717,124800,60208692,610,610,610,610,252
|
|
20230717,124700,60054972,610,610,610,610,0
|
|
20230717,124600,60054972,610,610,610,610,0
|
|
20230717,124500,60054972,610,610,610,610,0
|
|
20230717,124400,60054972,610,610,610,610,0
|
|
20230717,124300,60054972,610,610,610,610,29
|
|
20230717,124200,60037282,610,610,610,610,0
|
|
20230717,124100,60037282,610,610,610,610,1
|
|
20230717,124000,60036672,610,610,610,610,0
|
|
20230717,123900,60036672,610,610,610,610,0
|
|
20230717,123800,60036672,610,610,610,610,0
|
|
20230717,123700,60036672,610,610,610,610,0
|
|
20230717,123600,60036672,610,610,610,610,0
|
|
20230717,123500,60036672,610,610,610,610,0
|
|
20230717,123400,60036672,610,610,610,610,16
|
|
20230717,123300,60026912,606,609,609,606,1919
|
|
20230717,123200,58861281,608,608,608,608,50
|
|
20230717,123100,58830881,609,609,609,609,0
|
|
20230717,123000,58830881,609,609,609,609,0
|
|
20230717,122900,58830881,609,609,609,609,0
|
|
20230717,122800,58830881,609,609,609,609,0
|
|
20230717,122700,58830881,609,609,609,609,0
|
|
20230717,122600,58830881,609,609,609,609,389
|
|
20230717,122500,58593980,609,609,609,609,0
|
|
20230717,122400,58593980,609,609,609,609,100
|
|
20230717,122300,58533080,609,609,609,609,0
|
|
20230717,122200,58533080,609,609,609,609,20
|
|
20230717,122100,58520900,609,609,609,609,0
|
|
20230717,122000,58520900,609,609,609,609,250
|
|
20230717,121900,58368650,609,609,609,609,23
|
|
20230717,121800,58354643,609,609,609,609,0
|
|
20230717,121700,58354643,609,609,609,609,0
|
|
20230717,121600,58354643,609,609,609,609,0
|
|
20230717,121500,58354643,609,609,609,609,5
|
|
20230717,121400,58351598,606,606,606,606,0
|
|
20230717,121300,58351598,606,606,606,606,0
|
|
20230717,121200,58351598,606,606,606,606,0
|
|
20230717,121100,58351598,606,606,606,606,0
|
|
20230717,121000,58351598,606,606,606,606,0
|
|
20230717,120900,58351598,606,608,608,606,5002
|
|
20230717,120800,55318121,608,608,608,608,0
|
|
20230717,120700,55318121,608,608,608,608,0
|
|
20230717,120600,55318121,608,608,608,608,0
|
|
20230717,120500,55318121,608,608,608,608,0
|
|
20230717,120400,55318121,608,608,608,608,0
|
|
20230717,120300,55318121,608,608,608,608,0
|
|
20230717,120200,55318121,608,608,608,608,0
|
|
20230717,120100,55318121,608,608,608,608,0
|
|
20230717,120000,55318121,608,608,608,608,0
|
|
20230717,115900,55318121,608,608,608,608,0
|
|
20230717,115800,55318121,608,608,608,608,0
|
|
20230717,115700,55318121,608,608,608,608,0
|
|
20230717,115600,55318121,608,608,608,608,389
|
|
20230717,115500,55081609,608,608,608,608,0
|
|
20230717,115400,55081609,608,608,608,608,0
|
|
20230717,115300,55081609,608,608,608,608,0
|
|
20230717,115200,55081609,608,608,608,608,8000
|
|
20230717,115100,50217609,608,608,608,608,0
|
|
20230717,115000,50217609,608,608,608,608,0
|
|
20230717,114900,50217609,608,608,608,608,0
|
|
20230717,114800,50217609,608,608,608,608,10
|
|
20230717,114700,50211529,608,608,608,608,500
|
|
20230717,114600,49907529,608,608,608,608,100
|
|
20230717,114500,49846729,608,608,608,608,500
|
|
20230717,114400,49542729,608,608,608,608,0
|
|
20230717,114300,49542729,608,608,608,608,0
|
|
20230717,114200,49542729,608,608,608,608,530
|
|
20230717,114100,49220489,608,608,608,608,0
|
|
20230717,114000,49220489,608,608,608,607,378
|
|
20230717,113900,48991035,608,608,608,608,328
|
|
20230717,113800,48791611,607,607,607,607,0
|
|
20230717,113700,48791611,607,607,607,607,600
|
|
20230717,113600,48427411,607,607,607,607,0
|
|
20230717,113500,48427411,607,607,607,607,0
|
|
20230717,113400,48427411,607,607,607,607,0
|
|
20230717,113300,48427411,607,607,607,607,1000
|
|
20230717,113200,47820411,606,606,606,606,0
|
|
20230717,113100,47820411,606,606,606,606,0
|
|
20230717,113000,47820411,606,606,606,606,0
|
|
20230717,112900,47820411,606,606,606,606,0
|
|
20230717,112800,47820411,606,606,606,606,0
|
|
20230717,112700,47820411,606,606,606,606,145
|
|
20230717,112600,47732541,607,607,607,607,0
|
|
20230717,112500,47732541,607,607,607,607,0
|
|
20230717,112400,47732541,607,607,607,607,0
|
|
20230717,112300,47732541,607,607,607,607,365
|
|
20230717,112200,47510986,606,606,606,606,0
|
|
20230717,112100,47510986,606,606,606,606,0
|
|
20230717,112000,47510986,606,606,606,606,200
|
|
20230717,111900,47389786,605,605,605,605,300
|
|
20230717,111800,47208286,606,606,606,606,0
|
|
20230717,111700,47208286,606,606,606,606,35
|
|
20230717,111600,47187076,606,606,606,606,8
|
|
20230717,111500,47182228,606,607,607,605,19054
|
|
20230717,111400,35637964,607,607,607,607,100
|
|
20230717,111300,35577264,607,607,607,607,1020
|
|
20230717,111200,34958124,607,607,607,607,0
|
|
20230717,111100,34958124,607,607,607,607,0
|
|
20230717,111000,34958124,607,607,607,607,0
|
|
20230717,110900,34958124,607,607,607,607,0
|
|
20230717,110800,34958124,607,607,607,607,0
|
|
20230717,110700,34958124,607,607,607,607,0
|
|
20230717,110600,34958124,607,607,607,607,881
|
|
20230717,110500,34423357,607,607,607,607,50
|
|
20230717,110400,34393007,607,607,607,607,0
|
|
20230717,110300,34393007,607,607,607,607,8867
|
|
20230717,110200,29010738,607,607,607,607,593
|
|
20230717,110100,28650787,608,608,608,608,8
|
|
20230717,110000,28645923,608,608,608,608,9
|
|
20230717,105900,28640451,608,609,609,608,1556
|
|
20230717,105800,27694398,609,609,609,609,10
|
|
20230717,105700,27688308,609,609,609,609,1466
|
|
20230717,105600,26795514,610,610,610,610,0
|
|
20230717,105500,26795514,610,610,610,610,0
|
|
20230717,105400,26795514,610,610,610,610,0
|
|
20230717,105300,26795514,610,610,610,610,210
|
|
20230717,105200,26667414,611,611,611,611,0
|
|
20230717,105100,26667414,611,612,612,611,137
|
|
20230717,105000,26583577,612,612,612,612,9
|
|
20230717,104900,26578069,613,613,613,613,0
|
|
20230717,104800,26578069,613,612,613,612,770
|
|
20230717,104700,26106109,613,613,613,613,0
|
|
20230717,104600,26106109,613,613,613,613,0
|
|
20230717,104500,26106109,613,613,613,613,0
|
|
20230717,104400,26106109,613,613,613,613,0
|
|
20230717,104300,26106109,613,613,613,613,7
|
|
20230717,104200,26101818,612,612,612,612,5
|
|
20230717,104100,26098758,614,614,614,614,0
|
|
20230717,104000,26098758,614,614,614,614,0
|
|
20230717,103900,26098758,614,614,614,614,0
|
|
20230717,103800,26098758,614,614,614,614,0
|
|
20230717,103700,26098758,614,614,614,614,0
|
|
20230717,103600,26098758,614,614,614,614,0
|
|
20230717,103500,26098758,614,614,614,614,0
|
|
20230717,103400,26098758,614,614,614,614,0
|
|
20230717,103300,26098758,614,614,614,614,0
|
|
20230717,103200,26098758,614,614,614,614,0
|
|
20230717,103100,26098758,614,614,614,614,0
|
|
20230717,103000,26098758,614,613,614,613,1000
|
|
20230717,102900,25485495,613,613,613,613,0
|
|
20230717,102800,25485495,613,613,613,613,0
|
|
20230717,102700,25485495,613,613,613,613,0
|
|
20230717,102600,25485495,613,612,613,612,1000
|
|
20230717,102500,24872622,612,612,612,612,0
|
|
20230717,102400,24872622,612,612,612,612,0
|
|
20230717,102300,24872622,612,612,612,612,0
|
|
20230717,102200,24872622,612,612,612,612,10
|
|
20230717,102100,24866502,612,612,612,612,0
|
|
20230717,102000,24866502,612,612,612,612,0
|
|
20230717,101900,24866502,612,612,612,612,3
|
|
20230717,101800,24864666,612,612,612,612,0
|
|
20230717,101700,24864666,612,611,612,611,102
|
|
20230717,101600,24802342,613,613,613,613,0
|
|
20230717,101500,24802342,613,613,613,613,0
|
|
20230717,101400,24802342,613,613,613,613,0
|
|
20230717,101300,24802342,613,613,613,613,1
|
|
20230717,101200,24801729,609,609,609,609,0
|
|
20230717,101100,24801729,609,609,609,609,0
|
|
20230717,101000,24801729,609,609,609,609,0
|
|
20230717,100900,24801729,609,609,609,609,0
|
|
20230717,100800,24801729,609,609,609,609,0
|
|
20230717,100700,24801729,609,609,609,609,0
|
|
20230717,100600,24801729,609,609,609,609,0
|
|
20230717,100500,24801729,609,609,609,609,0
|
|
20230717,100400,24801729,609,610,610,609,51
|
|
20230717,100300,24770631,610,610,610,610,1
|
|
20230717,100200,24770021,610,613,613,610,610
|
|
20230717,100100,24397891,610,611,611,610,300
|
|
20230717,100000,24214731,612,612,612,612,10
|
|
20230717,095900,24208611,612,612,612,612,0
|
|
20230717,095800,24208611,612,612,612,612,0
|
|
20230717,095700,24208611,612,612,612,612,1100
|
|
20230717,095600,23535411,612,612,612,612,5
|
|
20230717,095500,23532351,612,612,612,612,0
|
|
20230717,095400,23532351,612,612,612,612,0
|
|
20230717,095300,23532351,612,612,612,612,0
|
|
20230717,095200,23532351,612,612,612,612,14
|
|
20230717,095100,23523783,613,613,613,613,1
|
|
20230717,095000,23523170,613,613,613,613,2
|
|
20230717,094900,23521944,614,614,614,614,0
|
|
20230717,094800,23521944,614,614,614,614,1000
|
|
20230717,094700,22907944,615,615,615,615,0
|
|
20230717,094600,22907944,615,615,615,615,0
|
|
20230717,094500,22907944,615,615,615,615,250
|
|
20230717,094400,22754194,611,611,611,611,350
|
|
20230717,094300,22540344,613,613,613,613,0
|
|
20230717,094200,22540344,613,613,613,613,217
|
|
20230717,094100,22407323,614,615,615,614,2
|
|
20230717,094000,22406094,613,613,613,613,33
|
|
20230717,093900,22385865,613,614,614,613,910
|
|
20230717,093800,21827554,614,614,614,614,34
|
|
20230717,093700,21806678,613,613,613,613,77
|
|
20230717,093600,21759477,610,613,613,609,2049
|
|
20230717,093500,20507808,615,615,615,615,1
|
|
20230717,093400,20507193,616,615,616,615,50
|
|
20230717,093300,20476427,615,615,615,615,0
|
|
20230717,093200,20476427,615,615,615,615,14
|
|
20230717,093100,20467817,615,615,615,615,2
|
|
20230717,093000,20466587,614,614,614,614,0
|
|
20230717,092900,20466587,614,614,614,614,0
|
|
20230717,092800,20466587,614,614,614,614,0
|
|
20230717,092700,20466587,614,614,614,614,0
|
|
20230717,092600,20466587,614,614,614,614,4
|
|
20230717,092500,20464131,614,614,614,614,6
|
|
20230717,092400,20460447,614,614,614,614,0
|
|
20230717,092300,20460447,614,614,614,614,0
|
|
20230717,092200,20460447,614,614,614,614,0
|
|
20230717,092100,20460447,614,614,614,614,0
|
|
20230717,092000,20460447,614,614,614,614,0
|
|
20230717,091900,20460447,614,614,614,614,1
|
|
20230717,091800,20459833,611,615,615,611,11
|
|
20230717,091700,20453072,615,613,615,613,312
|
|
20230717,091600,20261457,615,613,615,613,976
|
|
20230717,091500,19662993,613,613,614,613,54
|
|
20230717,091400,19629881,614,612,614,612,545
|
|
20230717,091300,19295345,610,610,610,610,0
|
|
20230717,091200,19295345,610,610,611,610,4143
|
|
20230717,091100,16768105,613,613,613,613,0
|
|
20230717,091000,16768105,613,613,613,613,0
|
|
20230717,090900,16768105,613,613,613,613,100
|
|
20230717,090800,16706805,613,613,613,613,1
|
|
20230717,090700,16706192,612,612,612,612,320
|
|
20230717,090600,16510352,611,612,612,611,20790
|
|
20230717,090500,3787662,615,612,615,612,23
|
|
20230717,090400,3773583,611,611,611,611,0
|
|
20230717,090300,3773583,611,611,611,611,13
|
|
20230717,090200,3765640,618,615,618,615,2100
|
|
20230717,090100,2468080,616,616,616,616,0
|
|
20230717,090000,2468080,616,618,618,616,4000
|