594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185100,113084080,702,702,702,702,114
|
|
20230724,185000,113084080,702,702,702,702,0
|
|
20230724,184900,113084080,702,702,702,702,0
|
|
20230724,184800,113084080,702,702,702,702,0
|
|
20230724,184700,113084080,702,702,702,702,0
|
|
20230724,184600,113084080,702,702,702,702,0
|
|
20230724,184500,113084080,702,702,702,702,0
|
|
20230724,184400,113084080,702,702,702,702,0
|
|
20230724,184300,113084080,702,702,702,702,0
|
|
20230724,184200,113084080,702,702,702,702,0
|
|
20230724,184100,113084080,702,702,702,702,0
|
|
20230724,184000,113084080,702,702,702,702,0
|
|
20230724,183900,113084080,702,702,702,702,0
|
|
20230724,183800,113084080,702,702,702,702,0
|
|
20230724,183700,113084080,702,702,702,702,0
|
|
20230724,183600,113084080,702,702,702,702,0
|
|
20230724,183500,113084080,702,702,702,702,0
|
|
20230724,183400,113084080,702,702,702,702,0
|
|
20230724,183300,113084080,702,702,702,702,0
|
|
20230724,183200,113084080,702,702,702,702,0
|
|
20230724,183100,113084080,702,702,702,702,0
|
|
20230724,183000,113084080,702,702,702,702,0
|
|
20230724,182900,113084080,702,702,702,702,0
|
|
20230724,182800,113084080,702,702,702,702,0
|
|
20230724,182700,113084080,702,702,702,702,0
|
|
20230724,182600,113084080,702,702,702,702,0
|
|
20230724,182500,113084080,702,702,702,702,0
|
|
20230724,182400,113084080,702,702,702,702,0
|
|
20230724,182300,113084080,702,702,702,702,0
|
|
20230724,182200,113084080,702,702,702,702,0
|
|
20230724,182100,113084080,702,702,702,702,114
|
|
20230724,182000,113084080,702,702,702,702,0
|
|
20230724,181900,113084080,702,702,702,702,0
|
|
20230724,181800,113084080,702,702,702,702,0
|
|
20230724,181700,113084080,702,702,702,702,0
|
|
20230724,181600,113084080,702,702,702,702,0
|
|
20230724,181500,113084080,702,702,702,702,0
|
|
20230724,181400,113084080,702,702,702,702,0
|
|
20230724,181300,113084080,702,702,702,702,0
|
|
20230724,181200,113084080,702,702,702,702,0
|
|
20230724,181100,113084080,702,702,702,702,0
|
|
20230724,181000,113084080,702,702,702,702,0
|
|
20230724,180900,113084080,702,702,702,702,0
|
|
20230724,180800,113084080,702,702,702,702,0
|
|
20230724,180700,113084080,702,702,702,702,0
|
|
20230724,180600,113084080,702,702,702,702,0
|
|
20230724,180500,113084080,702,702,702,702,0
|
|
20230724,180400,113084080,702,702,702,702,0
|
|
20230724,180300,113084080,702,702,702,702,0
|
|
20230724,180200,113084080,702,702,702,702,0
|
|
20230724,180100,113084080,702,702,702,702,0
|
|
20230724,180000,113084080,702,702,702,702,0
|
|
20230724,175900,113084080,702,702,702,702,0
|
|
20230724,175800,113084080,702,702,702,702,0
|
|
20230724,175700,113084080,702,702,702,702,0
|
|
20230724,175600,113084080,702,702,702,702,0
|
|
20230724,175500,113084080,702,702,702,702,0
|
|
20230724,175400,113084080,702,702,702,702,0
|
|
20230724,175300,113084080,702,702,702,702,0
|
|
20230724,175200,113084080,702,702,702,702,0
|
|
20230724,175100,113084080,702,702,702,702,114
|
|
20230724,175000,113084080,702,702,702,702,0
|
|
20230724,174900,113084080,702,702,702,702,0
|
|
20230724,174800,113084080,702,702,702,702,0
|
|
20230724,174700,113084080,702,702,702,702,0
|
|
20230724,174600,113084080,702,702,702,702,0
|
|
20230724,174500,113084080,702,702,702,702,0
|
|
20230724,174400,113084080,702,702,702,702,0
|
|
20230724,174300,113084080,702,702,702,702,0
|
|
20230724,174200,113084080,702,702,702,702,0
|
|
20230724,174100,113084080,702,702,702,702,0
|
|
20230724,174000,113084080,702,702,702,702,0
|
|
20230724,173900,113084080,702,702,702,702,0
|
|
20230724,173800,113084080,702,702,702,702,0
|
|
20230724,173700,113084080,702,702,702,702,0
|
|
20230724,173600,113084080,702,702,702,702,0
|
|
20230724,173500,113084080,702,702,702,702,0
|
|
20230724,173400,113084080,702,702,702,702,0
|
|
20230724,173300,113084080,702,702,702,702,0
|
|
20230724,173200,113084080,702,702,702,702,0
|
|
20230724,173100,113084080,702,702,702,702,0
|
|
20230724,173000,113084080,702,702,702,702,0
|
|
20230724,172900,113084080,702,702,702,702,0
|
|
20230724,172800,113084080,702,702,702,702,0
|
|
20230724,172700,113084080,702,702,702,702,0
|
|
20230724,172600,113084080,702,702,702,702,0
|
|
20230724,172500,113084080,702,702,702,702,0
|
|
20230724,172400,113084080,702,702,702,702,0
|
|
20230724,172300,113084080,702,702,702,702,0
|
|
20230724,172200,113084080,702,702,702,702,0
|
|
20230724,172100,113084080,702,702,702,702,114
|
|
20230724,172000,113084080,702,702,702,702,0
|
|
20230724,171900,113084080,702,702,702,702,0
|
|
20230724,171800,113084080,702,702,702,702,0
|
|
20230724,171700,113084080,702,702,702,702,0
|
|
20230724,171600,113084080,702,702,702,702,0
|
|
20230724,171500,113084080,702,702,702,702,0
|
|
20230724,171400,113084080,702,702,702,702,0
|
|
20230724,171300,113084080,702,702,702,702,0
|
|
20230724,171200,113084080,702,702,702,702,0
|
|
20230724,171100,113084080,702,702,702,702,0
|
|
20230724,171000,113084080,702,702,702,702,0
|
|
20230724,170900,113084080,702,702,702,702,0
|
|
20230724,170800,113084080,702,702,702,702,0
|
|
20230724,170700,113084080,702,702,702,702,0
|
|
20230724,170600,113084080,702,702,702,702,0
|
|
20230724,170500,113084080,702,702,702,702,0
|
|
20230724,170400,113084080,702,702,702,702,0
|
|
20230724,170300,113084080,702,702,702,702,0
|
|
20230724,170200,113084080,702,702,702,702,0
|
|
20230724,170100,113084080,702,702,702,702,0
|
|
20230724,170000,113084080,702,702,702,702,0
|
|
20230724,165900,113084080,702,702,702,702,0
|
|
20230724,165800,113084080,702,702,702,702,0
|
|
20230724,165700,113084080,702,702,702,702,0
|
|
20230724,165600,113084080,702,702,702,702,0
|
|
20230724,165500,113084080,702,702,702,702,0
|
|
20230724,165400,113084080,702,702,702,702,0
|
|
20230724,165300,113084080,702,702,702,702,0
|
|
20230724,165200,113084080,702,702,702,702,0
|
|
20230724,165100,113084080,702,702,702,702,114
|
|
20230724,165000,113084080,702,702,702,702,0
|
|
20230724,164900,113084080,702,702,702,702,0
|
|
20230724,164800,113084080,702,702,702,702,0
|
|
20230724,164700,113084080,702,702,702,702,0
|
|
20230724,164600,113084080,702,702,702,702,0
|
|
20230724,164500,113084080,702,702,702,702,0
|
|
20230724,164400,113084080,702,702,702,702,0
|
|
20230724,164300,113084080,702,702,702,702,0
|
|
20230724,164200,113084080,702,702,702,702,0
|
|
20230724,164100,113084080,702,702,702,702,0
|
|
20230724,164000,113084080,702,702,702,702,0
|
|
20230724,163900,113084080,702,702,702,702,0
|
|
20230724,163800,113084080,702,702,702,702,0
|
|
20230724,163700,113084080,702,702,702,702,0
|
|
20230724,163600,113084080,702,702,702,702,0
|
|
20230724,163500,113084080,702,702,702,702,0
|
|
20230724,163400,113084080,702,702,702,702,0
|
|
20230724,163300,113084080,702,702,702,702,0
|
|
20230724,163200,113084080,702,702,702,702,0
|
|
20230724,163100,113084080,702,702,702,702,0
|
|
20230724,163000,113084080,702,702,702,702,0
|
|
20230724,162900,113084080,702,702,702,702,0
|
|
20230724,162800,113084080,702,702,702,702,0
|
|
20230724,162700,113084080,702,702,702,702,0
|
|
20230724,162600,113084080,702,702,702,702,0
|
|
20230724,162500,113084080,702,702,702,702,0
|
|
20230724,162400,113084080,702,702,702,702,0
|
|
20230724,162300,113084080,702,702,702,702,0
|
|
20230724,162200,113084080,702,702,702,702,0
|
|
20230724,162100,113084080,702,702,702,702,114
|
|
20230724,162000,113084080,702,702,702,702,0
|
|
20230724,161900,113084080,702,702,702,702,0
|
|
20230724,161800,113084080,702,702,702,702,0
|
|
20230724,161700,113084080,702,702,702,702,0
|
|
20230724,161600,113084080,702,702,702,702,0
|
|
20230724,161500,113084080,702,702,702,702,0
|
|
20230724,161400,113084080,702,702,702,702,0
|
|
20230724,161300,113084080,702,702,702,702,0
|
|
20230724,161200,113084080,702,702,702,702,0
|
|
20230724,161100,113084080,702,702,702,702,0
|
|
20230724,161000,113084080,702,702,702,702,0
|
|
20230724,160900,113084080,702,702,702,702,0
|
|
20230724,160800,113084080,702,702,702,702,0
|
|
20230724,160700,113084080,702,702,702,702,0
|
|
20230724,160600,113084080,702,702,702,702,0
|
|
20230724,160500,113084080,702,702,702,702,0
|
|
20230724,160400,113084080,702,702,702,702,0
|
|
20230724,160300,113084080,702,702,702,702,0
|
|
20230724,160200,113084080,702,702,702,702,0
|
|
20230724,160100,113084080,702,702,702,702,0
|
|
20230724,160000,113084080,702,702,702,702,0
|
|
20230724,155900,113084080,702,702,702,702,0
|
|
20230724,155800,113084080,702,702,702,702,0
|
|
20230724,155700,113084080,702,702,702,702,0
|
|
20230724,155600,113084080,702,702,702,702,0
|
|
20230724,155500,113084080,702,702,702,702,0
|
|
20230724,155400,113084080,702,702,702,702,0
|
|
20230724,155300,113084080,702,702,702,702,0
|
|
20230724,155200,113084080,702,702,702,702,0
|
|
20230724,155100,113084080,702,702,702,702,114
|
|
20230724,155000,113084080,702,702,702,702,0
|
|
20230724,154900,113084080,702,702,702,702,0
|
|
20230724,154800,113084080,702,702,702,702,0
|
|
20230724,154700,113084080,702,702,702,702,0
|
|
20230724,154600,113084080,702,702,702,702,0
|
|
20230724,154500,113084080,702,702,702,702,0
|
|
20230724,154400,113084080,702,702,702,702,0
|
|
20230724,154300,113084080,702,702,702,702,0
|
|
20230724,154200,113084080,702,702,702,702,0
|
|
20230724,154100,113084080,702,702,702,702,0
|
|
20230724,154000,113084080,702,702,702,702,0
|
|
20230724,153900,113084080,702,702,702,702,0
|
|
20230724,153800,113084080,702,702,702,702,0
|
|
20230724,153700,113084080,702,702,702,702,0
|
|
20230724,153600,113084080,702,702,702,702,0
|
|
20230724,153500,113084080,702,702,702,702,0
|
|
20230724,153400,113084080,702,702,702,702,0
|
|
20230724,153300,113084080,702,702,702,702,0
|
|
20230724,153200,113084080,702,702,702,702,0
|
|
20230724,153100,113084080,702,702,702,702,0
|
|
20230724,153000,113084080,702,702,702,702,114
|
|
20230724,152900,113004052,703,703,703,703,0
|
|
20230724,152800,113004052,703,703,703,703,0
|
|
20230724,152700,113004052,703,703,703,703,0
|
|
20230724,152600,113004052,703,703,703,703,0
|
|
20230724,152500,113004052,703,703,703,703,0
|
|
20230724,152400,113004052,703,703,703,703,0
|
|
20230724,152300,113004052,703,703,703,703,0
|
|
20230724,152200,113004052,703,703,703,703,0
|
|
20230724,152100,113004052,703,703,703,703,0
|
|
20230724,152000,113004052,703,703,703,703,0
|
|
20230724,151900,113004052,703,702,703,702,12
|
|
20230724,151800,112995626,700,700,700,700,381
|
|
20230724,151700,112728926,700,701,701,700,5619
|
|
20230724,151600,108794919,701,701,701,701,154
|
|
20230724,151500,108686965,703,703,703,703,0
|
|
20230724,151400,108686965,703,703,703,703,0
|
|
20230724,151300,108686965,703,703,703,703,0
|
|
20230724,151200,108686965,703,703,703,703,0
|
|
20230724,151100,108686965,703,703,703,703,113
|
|
20230724,151000,108607526,701,701,701,701,0
|
|
20230724,150900,108607526,701,701,701,701,0
|
|
20230724,150800,108607526,701,701,701,701,0
|
|
20230724,150700,108607526,701,701,701,701,0
|
|
20230724,150600,108607526,701,701,701,701,20
|
|
20230724,150500,108593506,701,701,701,701,0
|
|
20230724,150400,108593506,701,701,701,701,0
|
|
20230724,150300,108593506,701,701,701,701,0
|
|
20230724,150200,108593506,701,702,702,701,140
|
|
20230724,150100,108495363,703,703,703,703,0
|
|
20230724,150000,108495363,703,703,703,703,0
|
|
20230724,145900,108495363,703,703,703,703,0
|
|
20230724,145800,108495363,703,703,703,703,100
|
|
20230724,145700,108425063,701,701,701,701,0
|
|
20230724,145600,108425063,701,701,701,701,0
|
|
20230724,145500,108425063,701,701,701,701,0
|
|
20230724,145400,108425063,701,701,701,701,0
|
|
20230724,145300,108425063,701,702,702,701,2000
|
|
20230724,145200,107022900,704,704,704,704,0
|
|
20230724,145100,107022900,704,704,704,704,100
|
|
20230724,145000,106952500,704,704,704,704,0
|
|
20230724,144900,106952500,704,704,704,704,0
|
|
20230724,144800,106952500,704,704,704,704,0
|
|
20230724,144700,106952500,704,704,704,704,0
|
|
20230724,144600,106952500,704,704,704,704,0
|
|
20230724,144500,106952500,704,704,704,704,0
|
|
20230724,144400,106952500,704,704,704,704,0
|
|
20230724,144300,106952500,704,704,704,704,0
|
|
20230724,144200,106952500,704,704,704,704,0
|
|
20230724,144100,106952500,704,704,704,704,0
|
|
20230724,144000,106952500,704,704,704,704,0
|
|
20230724,143900,106952500,704,701,704,701,1502
|
|
20230724,143800,105898095,701,701,701,701,801
|
|
20230724,143700,105336594,701,701,701,701,100
|
|
20230724,143600,105266494,704,704,704,704,0
|
|
20230724,143500,105266494,704,704,704,704,0
|
|
20230724,143400,105266494,704,704,704,704,0
|
|
20230724,143300,105266494,704,704,704,704,0
|
|
20230724,143200,105266494,704,700,704,700,29
|
|
20230724,143100,105246190,700,700,700,700,10
|
|
20230724,143000,105239190,699,700,700,699,419
|
|
20230724,142900,104945892,700,701,701,700,16750
|
|
20230724,142800,93216692,700,700,700,700,0
|
|
20230724,142700,93216692,700,701,701,700,4948
|
|
20230724,142600,89750995,701,701,701,701,0
|
|
20230724,142500,89750995,701,702,702,701,554
|
|
20230724,142400,89362610,704,704,704,704,1
|
|
20230724,142300,89361906,702,702,702,702,3300
|
|
20230724,142200,87045306,704,703,704,703,161
|
|
20230724,142100,86932122,704,704,704,704,0
|
|
20230724,142000,86932122,704,704,704,704,0
|
|
20230724,141900,86932122,704,704,704,704,1
|
|
20230724,141800,86931418,703,703,703,703,840
|
|
20230724,141700,86340898,705,705,705,705,0
|
|
20230724,141600,86340898,705,705,705,705,0
|
|
20230724,141500,86340898,705,705,705,705,3
|
|
20230724,141400,86338783,705,705,705,705,1
|
|
20230724,141300,86338078,702,702,702,702,2900
|
|
20230724,141200,84302278,702,703,703,702,1000
|
|
20230724,141100,83599854,705,705,705,705,30
|
|
20230724,141000,83578704,705,705,705,705,0
|
|
20230724,140900,83578704,705,705,705,705,0
|
|
20230724,140800,83578704,705,705,705,705,0
|
|
20230724,140700,83578704,705,705,705,705,0
|
|
20230724,140600,83578704,705,705,705,705,0
|
|
20230724,140500,83578704,705,705,705,705,0
|
|
20230724,140400,83578704,705,705,705,705,0
|
|
20230724,140300,83578704,705,705,705,705,0
|
|
20230724,140200,83578704,705,705,705,705,1
|
|
20230724,140100,83577999,705,705,705,705,0
|
|
20230724,140000,83577999,705,705,705,705,185
|
|
20230724,135900,83447574,703,703,703,703,0
|
|
20230724,135800,83447574,703,704,704,703,1100
|
|
20230724,135700,82674174,706,706,706,706,0
|
|
20230724,135600,82674174,706,706,706,706,0
|
|
20230724,135500,82674174,706,706,706,706,0
|
|
20230724,135400,82674174,706,706,706,706,0
|
|
20230724,135300,82674174,706,706,706,706,0
|
|
20230724,135200,82674174,706,706,706,706,0
|
|
20230724,135100,82674174,706,706,706,706,1
|
|
20230724,135000,82673468,703,703,703,703,0
|
|
20230724,134900,82673468,703,703,703,703,2852
|
|
20230724,134800,80668512,703,703,703,703,1
|
|
20230724,134700,80667809,703,703,703,703,0
|
|
20230724,134600,80667809,703,703,703,703,11
|
|
20230724,134500,80660076,703,703,703,703,1
|
|
20230724,134400,80659373,703,703,703,703,2
|
|
20230724,134300,80657967,702,702,702,702,0
|
|
20230724,134200,80657967,702,702,702,702,0
|
|
20230724,134100,80657967,702,702,702,702,151
|
|
20230724,134000,80551965,702,702,702,702,38
|
|
20230724,133900,80525289,702,703,703,702,3723
|
|
20230724,133800,77910334,704,704,704,704,0
|
|
20230724,133700,77910334,704,704,704,704,0
|
|
20230724,133600,77910334,704,704,704,704,3
|
|
20230724,133500,77908222,704,704,704,704,0
|
|
20230724,133400,77908222,704,704,704,704,0
|
|
20230724,133300,77908222,704,704,704,704,0
|
|
20230724,133200,77908222,704,704,704,704,0
|
|
20230724,133100,77908222,704,704,704,704,0
|
|
20230724,133000,77908222,704,704,704,704,0
|
|
20230724,132900,77908222,704,704,704,704,0
|
|
20230724,132800,77908222,704,704,704,704,0
|
|
20230724,132700,77908222,704,704,704,704,0
|
|
20230724,132600,77908222,704,704,704,704,10
|
|
20230724,132500,77901182,704,704,704,704,0
|
|
20230724,132400,77901182,704,704,704,704,0
|
|
20230724,132300,77901182,704,704,704,704,0
|
|
20230724,132200,77901182,704,704,704,704,0
|
|
20230724,132100,77901182,704,704,704,704,4
|
|
20230724,132000,77898366,704,704,704,704,0
|
|
20230724,131900,77898366,704,704,704,704,7403
|
|
20230724,131800,72686654,708,705,708,705,93
|
|
20230724,131700,72621021,705,705,705,705,0
|
|
20230724,131600,72621021,705,705,705,705,0
|
|
20230724,131500,72621021,705,705,705,705,0
|
|
20230724,131400,72621021,705,705,705,705,0
|
|
20230724,131300,72621021,705,705,705,705,1010
|
|
20230724,131200,71908971,704,704,704,704,0
|
|
20230724,131100,71908971,704,704,704,704,0
|
|
20230724,131000,71908971,704,704,704,704,0
|
|
20230724,130900,71908971,704,704,704,704,0
|
|
20230724,130800,71908971,704,704,704,704,0
|
|
20230724,130700,71908971,704,704,704,704,0
|
|
20230724,130600,71908971,704,704,704,704,4407
|
|
20230724,130500,68806443,705,705,705,705,20
|
|
20230724,130400,68792343,704,704,704,704,0
|
|
20230724,130300,68792343,704,704,704,704,0
|
|
20230724,130200,68792343,704,704,704,704,0
|
|
20230724,130100,68792343,704,704,704,704,0
|
|
20230724,130000,68792343,704,704,704,704,0
|
|
20230724,125900,68792343,704,704,704,704,0
|
|
20230724,125800,68792343,704,704,704,704,0
|
|
20230724,125700,68792343,704,704,704,704,0
|
|
20230724,125600,68792343,704,704,704,704,0
|
|
20230724,125500,68792343,704,704,704,704,0
|
|
20230724,125400,68792343,704,705,705,704,55
|
|
20230724,125300,68753622,704,704,704,704,23
|
|
20230724,125200,68737430,705,705,705,705,1689
|
|
20230724,125100,67546685,705,705,705,705,142
|
|
20230724,125000,67446575,704,704,704,704,1
|
|
20230724,124900,67445871,705,705,705,705,135
|
|
20230724,124800,67350696,705,705,705,705,0
|
|
20230724,124700,67350696,705,707,707,705,6601
|
|
20230724,124600,62695305,709,709,709,709,0
|
|
20230724,124500,62695305,709,709,709,709,1
|
|
20230724,124400,62694596,709,709,709,709,0
|
|
20230724,124300,62694596,709,709,709,709,0
|
|
20230724,124200,62694596,709,709,709,709,0
|
|
20230724,124100,62694596,709,709,709,709,12
|
|
20230724,124000,62686088,709,709,709,709,0
|
|
20230724,123900,62686088,709,709,709,709,0
|
|
20230724,123800,62686088,709,709,709,709,0
|
|
20230724,123700,62686088,709,709,709,709,0
|
|
20230724,123600,62686088,709,709,709,709,200
|
|
20230724,123500,62544288,709,709,709,709,1
|
|
20230724,123400,62543579,707,707,707,707,0
|
|
20230724,123300,62543579,707,707,707,707,0
|
|
20230724,123200,62543579,707,707,707,707,0
|
|
20230724,123100,62543579,707,707,707,707,503
|
|
20230724,123000,62187958,710,710,710,710,0
|
|
20230724,122900,62187958,710,710,710,710,2057
|
|
20230724,122800,60727488,709,709,709,709,0
|
|
20230724,122700,60727488,709,709,709,709,0
|
|
20230724,122600,60727488,709,709,709,709,0
|
|
20230724,122500,60727488,709,709,709,709,0
|
|
20230724,122400,60727488,709,709,709,709,165
|
|
20230724,122300,60610503,710,710,710,710,22
|
|
20230724,122200,60594883,709,709,709,709,700
|
|
20230724,122100,60098583,709,709,709,709,0
|
|
20230724,122000,60098583,709,709,709,709,0
|
|
20230724,121900,60098583,709,709,709,709,0
|
|
20230724,121800,60098583,709,709,709,709,26
|
|
20230724,121700,60080149,707,707,707,707,0
|
|
20230724,121600,60080149,707,710,710,707,214
|
|
20230724,121500,59928653,711,711,711,711,2813
|
|
20230724,121400,57928610,715,714,715,714,40
|
|
20230724,121300,57900048,710,710,710,710,0
|
|
20230724,121200,57900048,710,710,710,710,0
|
|
20230724,121100,57900048,710,710,710,710,0
|
|
20230724,121000,57900048,710,710,710,710,0
|
|
20230724,120900,57900048,710,710,710,710,0
|
|
20230724,120800,57900048,710,714,714,710,3
|
|
20230724,120700,57897914,706,710,710,706,914
|
|
20230724,120600,57252570,710,711,711,710,5000
|
|
20230724,120500,53702569,711,711,711,711,2030
|
|
20230724,120400,52259239,712,712,712,712,0
|
|
20230724,120300,52259239,712,712,712,712,100
|
|
20230724,120200,52188039,711,711,711,711,0
|
|
20230724,120100,52188039,711,712,712,711,289
|
|
20230724,120000,51982559,711,711,711,711,2
|
|
20230724,115900,51981137,712,712,716,712,1080
|
|
20230724,115800,51212173,712,712,712,712,3001
|
|
20230724,115700,49075461,712,712,712,712,0
|
|
20230724,115600,49075461,712,712,712,712,2809
|
|
20230724,115500,47075453,716,712,716,712,1547
|
|
20230724,115400,45973985,712,712,712,712,101
|
|
20230724,115300,45902073,713,713,713,713,0
|
|
20230724,115200,45902073,713,713,713,713,0
|
|
20230724,115100,45902073,713,713,713,713,0
|
|
20230724,115000,45902073,713,713,713,713,0
|
|
20230724,114900,45902073,713,713,713,713,0
|
|
20230724,114800,45902073,713,713,713,713,2
|
|
20230724,114700,45900647,713,713,713,713,1
|
|
20230724,114600,45899934,712,716,716,712,2764
|
|
20230724,114500,43931878,716,716,716,716,0
|
|
20230724,114400,43931878,716,716,716,716,0
|
|
20230724,114300,43931878,716,716,716,716,1
|
|
20230724,114200,43931162,712,712,712,712,0
|
|
20230724,114100,43931162,712,712,712,712,0
|
|
20230724,114000,43931162,712,712,712,712,0
|
|
20230724,113900,43931162,712,712,712,712,150
|
|
20230724,113800,43824362,716,716,716,716,0
|
|
20230724,113700,43824362,716,716,716,716,1
|
|
20230724,113600,43823646,712,712,712,712,1072
|
|
20230724,113500,43060382,713,713,713,713,0
|
|
20230724,113400,43060382,713,713,713,713,0
|
|
20230724,113300,43060382,713,713,713,713,0
|
|
20230724,113200,43060382,713,713,713,713,1000
|
|
20230724,113100,42347382,713,713,713,713,699
|
|
20230724,113000,41848995,712,712,712,712,1000
|
|
20230724,112900,41136995,712,712,712,712,0
|
|
20230724,112800,41136995,712,712,712,712,0
|
|
20230724,112700,41136995,712,712,712,712,0
|
|
20230724,112600,41136995,712,712,712,712,0
|
|
20230724,112500,41136995,712,713,713,712,2000
|
|
20230724,112400,39711995,717,717,717,717,0
|
|
20230724,112300,39711995,717,713,717,713,3570
|
|
20230724,112200,37166581,714,714,714,714,0
|
|
20230724,112100,37166581,714,714,714,714,0
|
|
20230724,112000,37166581,714,714,714,714,0
|
|
20230724,111900,37166581,714,714,714,714,0
|
|
20230724,111800,37166581,714,714,714,713,500
|
|
20230724,111700,36810079,713,713,713,713,0
|
|
20230724,111600,36810079,713,713,713,713,0
|
|
20230724,111500,36810079,713,713,713,713,3
|
|
20230724,111400,36807940,714,714,714,714,0
|
|
20230724,111300,36807940,714,714,714,714,0
|
|
20230724,111200,36807940,714,714,714,714,0
|
|
20230724,111100,36807940,714,714,714,714,50
|
|
20230724,111000,36772240,714,714,714,714,0
|
|
20230724,110900,36772240,714,714,714,714,0
|
|
20230724,110800,36772240,714,714,714,714,1994
|
|
20230724,110700,35348524,714,714,714,714,0
|
|
20230724,110600,35348524,714,714,714,714,0
|
|
20230724,110500,35348524,714,714,714,714,4
|
|
20230724,110400,35345668,714,714,714,714,5414
|
|
20230724,110300,31480072,714,714,714,714,0
|
|
20230724,110200,31480072,714,717,717,714,505
|
|
20230724,110100,31119486,719,719,719,719,0
|
|
20230724,110000,31119486,719,719,719,719,0
|
|
20230724,105900,31119486,719,719,719,719,0
|
|
20230724,105800,31119486,719,719,719,719,0
|
|
20230724,105700,31119486,719,719,719,719,3
|
|
20230724,105600,31117329,719,719,719,719,0
|
|
20230724,105500,31117329,719,719,719,719,0
|
|
20230724,105400,31117329,719,719,719,719,0
|
|
20230724,105300,31117329,719,719,719,719,10468
|
|
20230724,105200,23590837,720,720,720,720,0
|
|
20230724,105100,23590837,720,717,720,717,1615
|
|
20230724,105000,22432801,719,719,719,719,0
|
|
20230724,104900,22432801,719,719,719,719,0
|
|
20230724,104800,22432801,719,719,719,719,0
|
|
20230724,104700,22432801,719,719,719,719,0
|
|
20230724,104600,22432801,719,719,719,719,0
|
|
20230724,104500,22432801,719,719,719,719,0
|
|
20230724,104400,22432801,719,719,719,719,0
|
|
20230724,104300,22432801,719,719,719,719,0
|
|
20230724,104200,22432801,719,719,719,719,0
|
|
20230724,104100,22432801,719,719,719,719,0
|
|
20230724,104000,22432801,719,719,719,719,0
|
|
20230724,103900,22432801,719,719,719,719,0
|
|
20230724,103800,22432801,719,719,719,719,3
|
|
20230724,103700,22430644,719,716,719,716,4021
|
|
20230724,103600,19551567,719,719,719,719,4
|
|
20230724,103500,19548691,716,716,716,716,13
|
|
20230724,103400,19539383,716,716,716,716,10
|
|
20230724,103300,19532223,715,715,715,715,2000
|
|
20230724,103200,18102223,719,719,719,719,10
|
|
20230724,103100,18095033,719,719,719,719,0
|
|
20230724,103000,18095033,719,719,719,719,20
|
|
20230724,102900,18080653,719,719,719,719,0
|
|
20230724,102800,18080653,719,719,719,719,0
|
|
20230724,102700,18080653,719,719,719,719,0
|
|
20230724,102600,18080653,719,719,719,719,0
|
|
20230724,102500,18080653,719,719,719,719,0
|
|
20230724,102400,18080653,719,719,719,719,0
|
|
20230724,102300,18080653,719,719,719,719,0
|
|
20230724,102200,18080653,719,719,719,719,0
|
|
20230724,102100,18080653,719,719,719,719,0
|
|
20230724,102000,18080653,719,719,719,719,0
|
|
20230724,101900,18080653,719,719,719,719,0
|
|
20230724,101800,18080653,719,719,719,719,3
|
|
20230724,101700,18078496,719,719,719,719,0
|
|
20230724,101600,18078496,719,719,719,719,0
|
|
20230724,101500,18078496,719,719,719,719,0
|
|
20230724,101400,18078496,719,719,719,719,10
|
|
20230724,101300,18071306,719,719,719,719,0
|
|
20230724,101200,18071306,719,719,719,719,0
|
|
20230724,101100,18071306,719,719,719,719,3
|
|
20230724,101000,18069149,719,719,719,719,0
|
|
20230724,100900,18069149,719,719,719,719,0
|
|
20230724,100800,18069149,719,719,719,719,0
|
|
20230724,100700,18069149,719,719,719,719,0
|
|
20230724,100600,18069149,719,716,719,716,2020
|
|
20230724,100500,16622769,716,716,716,716,1
|
|
20230724,100400,16622053,716,716,716,716,7
|
|
20230724,100300,16617041,716,716,716,716,1
|
|
20230724,100200,16616325,720,720,720,720,0
|
|
20230724,100100,16616325,720,720,720,720,0
|
|
20230724,100000,16616325,720,720,720,720,0
|
|
20230724,095900,16616325,720,720,720,720,0
|
|
20230724,095800,16616325,720,720,720,720,0
|
|
20230724,095700,16616325,720,716,720,716,101
|
|
20230724,095600,16544005,715,716,716,715,14
|
|
20230724,095500,16533991,716,716,716,716,0
|
|
20230724,095400,16533991,716,716,716,716,30
|
|
20230724,095300,16512511,716,716,716,716,0
|
|
20230724,095200,16512511,716,716,716,716,0
|
|
20230724,095100,16512511,716,716,716,715,202
|
|
20230724,095000,16368079,716,716,716,716,100
|
|
20230724,094900,16296479,716,716,716,716,0
|
|
20230724,094800,16296479,716,716,716,716,0
|
|
20230724,094700,16296479,716,716,716,716,0
|
|
20230724,094600,16296479,716,716,716,716,0
|
|
20230724,094500,16296479,716,716,716,716,0
|
|
20230724,094400,16296479,716,716,716,716,0
|
|
20230724,094300,16296479,716,716,716,716,0
|
|
20230724,094200,16296479,716,716,716,716,0
|
|
20230724,094100,16296479,716,716,716,716,0
|
|
20230724,094000,16296479,716,716,716,716,0
|
|
20230724,093900,16296479,716,716,716,716,0
|
|
20230724,093800,16296479,716,716,716,716,9
|
|
20230724,093700,16290035,716,716,716,716,1
|
|
20230724,093600,16289319,715,717,717,715,5000
|
|
20230724,093500,12711851,719,719,719,719,1
|
|
20230724,093400,12711132,717,717,717,717,0
|
|
20230724,093300,12711132,717,717,717,716,5592
|
|
20230724,093200,8704467,720,720,720,720,0
|
|
20230724,093100,8704467,720,720,720,720,0
|
|
20230724,093000,8704467,720,720,720,720,0
|
|
20230724,092900,8704467,720,720,720,720,0
|
|
20230724,092800,8704467,720,716,720,716,95
|
|
20230724,092700,8636443,715,715,715,714,1000
|
|
20230724,092600,7921605,715,715,715,715,800
|
|
20230724,092500,7349605,715,715,720,715,1220
|
|
20230724,092400,6477300,715,715,715,715,3884
|
|
20230724,092300,3700240,715,717,717,715,5000
|
|
20230724,092200,120006,720,720,720,720,0
|
|
20230724,092100,120006,720,720,720,720,24
|
|
20230724,092000,102726,720,720,720,720,0
|
|
20230724,091900,102726,720,720,720,720,0
|
|
20230724,091800,102726,720,720,720,720,0
|
|
20230724,091700,102726,720,720,720,720,0
|
|
20230724,091600,102726,720,718,720,718,51
|
|
20230724,091500,66106,721,718,721,718,54
|
|
20230724,091400,27331,719,719,719,719,0
|
|
20230724,091300,27331,719,719,719,719,34
|
|
20230724,091200,2885,722,723,723,720,4
|
|
20230724,091100,0,724,724,724,724,0
|
|
20230724,091000,0,724,724,724,724,0
|
|
20230724,090900,0,724,724,724,724,0
|
|
20230724,090800,0,724,724,724,724,0
|
|
20230724,090700,0,724,724,724,724,0
|
|
20230724,090600,0,724,724,724,724,0
|
|
20230724,090500,0,724,724,724,724,0
|
|
20230724,090400,0,724,724,724,724,0
|
|
20230724,090300,0,724,724,724,724,0
|
|
20230724,090200,0,724,724,724,724,0
|
|
20230724,090100,0,724,724,724,724,0
|
|
20230724,090000,0,724,724,724,724,0
|