577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183400,44175566,629,629,629,629,70
|
|
20230710,183300,44175566,629,629,629,629,0
|
|
20230710,183200,44175566,629,629,629,629,0
|
|
20230710,183100,44175566,629,629,629,629,0
|
|
20230710,183000,44175566,629,629,629,629,0
|
|
20230710,182900,44175566,629,629,629,629,0
|
|
20230710,182800,44175566,629,629,629,629,0
|
|
20230710,182700,44175566,629,629,629,629,0
|
|
20230710,182600,44175566,629,629,629,629,0
|
|
20230710,182500,44175566,629,629,629,629,0
|
|
20230710,182400,44175566,629,629,629,629,0
|
|
20230710,182300,44175566,629,629,629,629,0
|
|
20230710,182200,44175566,629,629,629,629,0
|
|
20230710,182100,44175566,629,629,629,629,0
|
|
20230710,182000,44175566,629,629,629,629,0
|
|
20230710,181900,44175566,629,629,629,629,0
|
|
20230710,181800,44175566,629,629,629,629,0
|
|
20230710,181700,44175566,629,629,629,629,0
|
|
20230710,181600,44175566,629,629,629,629,0
|
|
20230710,181500,44175566,629,629,629,629,0
|
|
20230710,181400,44175566,629,629,629,629,0
|
|
20230710,181300,44175566,629,629,629,629,0
|
|
20230710,181200,44175566,629,629,629,629,0
|
|
20230710,181100,44175566,629,629,629,629,0
|
|
20230710,181000,44175566,629,629,629,629,0
|
|
20230710,180900,44175566,629,629,629,629,0
|
|
20230710,180800,44175566,629,629,629,629,0
|
|
20230710,180700,44175566,629,629,629,629,0
|
|
20230710,180600,44175566,629,629,629,629,0
|
|
20230710,180500,44175566,629,629,629,629,0
|
|
20230710,180400,44175566,629,629,629,629,70
|
|
20230710,180300,44175566,629,629,629,629,0
|
|
20230710,180200,44175566,629,629,629,629,0
|
|
20230710,180100,44175566,629,629,629,629,0
|
|
20230710,180000,44175566,629,629,629,629,0
|
|
20230710,175900,44175566,629,629,629,629,0
|
|
20230710,175800,44175566,629,629,629,629,0
|
|
20230710,175700,44175566,629,629,629,629,0
|
|
20230710,175600,44175566,629,629,629,629,0
|
|
20230710,175500,44175566,629,629,629,629,0
|
|
20230710,175400,44175566,629,629,629,629,0
|
|
20230710,175300,44175566,629,629,629,629,0
|
|
20230710,175200,44175566,629,629,629,629,0
|
|
20230710,175100,44175566,629,629,629,629,0
|
|
20230710,175000,44175566,629,629,629,629,0
|
|
20230710,174900,44175566,629,629,629,629,0
|
|
20230710,174800,44175566,629,629,629,629,0
|
|
20230710,174700,44175566,629,629,629,629,0
|
|
20230710,174600,44175566,629,629,629,629,0
|
|
20230710,174500,44175566,629,629,629,629,0
|
|
20230710,174400,44175566,629,629,629,629,0
|
|
20230710,174300,44175566,629,629,629,629,0
|
|
20230710,174200,44175566,629,629,629,629,0
|
|
20230710,174100,44175566,629,629,629,629,0
|
|
20230710,174000,44175566,629,629,629,629,0
|
|
20230710,173900,44175566,629,629,629,629,0
|
|
20230710,173800,44175566,629,629,629,629,0
|
|
20230710,173700,44175566,629,629,629,629,0
|
|
20230710,173600,44175566,629,629,629,629,0
|
|
20230710,173500,44175566,629,629,629,629,0
|
|
20230710,173400,44175566,629,629,629,629,70
|
|
20230710,173300,44175566,629,629,629,629,0
|
|
20230710,173200,44175566,629,629,629,629,0
|
|
20230710,173100,44175566,629,629,629,629,0
|
|
20230710,173000,44175566,629,629,629,629,0
|
|
20230710,172900,44175566,629,629,629,629,0
|
|
20230710,172800,44175566,629,629,629,629,0
|
|
20230710,172700,44175566,629,629,629,629,0
|
|
20230710,172600,44175566,629,629,629,629,0
|
|
20230710,172500,44175566,629,629,629,629,0
|
|
20230710,172400,44175566,629,629,629,629,0
|
|
20230710,172300,44175566,629,629,629,629,0
|
|
20230710,172200,44175566,629,629,629,629,0
|
|
20230710,172100,44175566,629,629,629,629,0
|
|
20230710,172000,44175566,629,629,629,629,0
|
|
20230710,171900,44175566,629,629,629,629,0
|
|
20230710,171800,44175566,629,629,629,629,0
|
|
20230710,171700,44175566,629,629,629,629,0
|
|
20230710,171600,44175566,629,629,629,629,0
|
|
20230710,171500,44175566,629,629,629,629,0
|
|
20230710,171400,44175566,629,629,629,629,0
|
|
20230710,171300,44175566,629,629,629,629,0
|
|
20230710,171200,44175566,629,629,629,629,0
|
|
20230710,171100,44175566,629,629,629,629,0
|
|
20230710,171000,44175566,629,629,629,629,0
|
|
20230710,170900,44175566,629,629,629,629,0
|
|
20230710,170800,44175566,629,629,629,629,0
|
|
20230710,170700,44175566,629,629,629,629,0
|
|
20230710,170600,44175566,629,629,629,629,0
|
|
20230710,170500,44175566,629,629,629,629,0
|
|
20230710,170400,44175566,629,629,629,629,70
|
|
20230710,170300,44175566,629,629,629,629,0
|
|
20230710,170200,44175566,629,629,629,629,0
|
|
20230710,170100,44175566,629,629,629,629,0
|
|
20230710,170000,44175566,629,629,629,629,0
|
|
20230710,165900,44175566,629,629,629,629,0
|
|
20230710,165800,44175566,629,629,629,629,0
|
|
20230710,165700,44175566,629,629,629,629,0
|
|
20230710,165600,44175566,629,629,629,629,0
|
|
20230710,165500,44175566,629,629,629,629,0
|
|
20230710,165400,44175566,629,629,629,629,0
|
|
20230710,165300,44175566,629,629,629,629,0
|
|
20230710,165200,44175566,629,629,629,629,0
|
|
20230710,165100,44175566,629,629,629,629,0
|
|
20230710,165000,44175566,629,629,629,629,0
|
|
20230710,164900,44175566,629,629,629,629,0
|
|
20230710,164800,44175566,629,629,629,629,0
|
|
20230710,164700,44175566,629,629,629,629,0
|
|
20230710,164600,44175566,629,629,629,629,0
|
|
20230710,164500,44175566,629,629,629,629,0
|
|
20230710,164400,44175566,629,629,629,629,0
|
|
20230710,164300,44175566,629,629,629,629,0
|
|
20230710,164200,44175566,629,629,629,629,0
|
|
20230710,164100,44175566,629,629,629,629,0
|
|
20230710,164000,44175566,629,629,629,629,0
|
|
20230710,163900,44175566,629,629,629,629,0
|
|
20230710,163800,44175566,629,629,629,629,0
|
|
20230710,163700,44175566,629,629,629,629,0
|
|
20230710,163600,44175566,629,629,629,629,0
|
|
20230710,163500,44175566,629,629,629,629,0
|
|
20230710,163400,44175566,629,629,629,629,70
|
|
20230710,163300,44175566,629,629,629,629,0
|
|
20230710,163200,44175566,629,629,629,629,0
|
|
20230710,163100,44175566,629,629,629,629,0
|
|
20230710,163000,44175566,629,629,629,629,0
|
|
20230710,162900,44175566,629,629,629,629,0
|
|
20230710,162800,44175566,629,629,629,629,0
|
|
20230710,162700,44175566,629,629,629,629,0
|
|
20230710,162600,44175566,629,629,629,629,0
|
|
20230710,162500,44175566,629,629,629,629,0
|
|
20230710,162400,44175566,629,629,629,629,0
|
|
20230710,162300,44175566,629,629,629,629,0
|
|
20230710,162200,44175566,629,629,629,629,0
|
|
20230710,162100,44175566,629,629,629,629,0
|
|
20230710,162000,44175566,629,629,629,629,0
|
|
20230710,161900,44175566,629,629,629,629,0
|
|
20230710,161800,44175566,629,629,629,629,0
|
|
20230710,161700,44175566,629,629,629,629,0
|
|
20230710,161600,44175566,629,629,629,629,0
|
|
20230710,161500,44175566,629,629,629,629,0
|
|
20230710,161400,44175566,629,629,629,629,0
|
|
20230710,161300,44175566,629,629,629,629,0
|
|
20230710,161200,44175566,629,629,629,629,0
|
|
20230710,161100,44175566,629,629,629,629,0
|
|
20230710,161000,44175566,629,629,629,629,0
|
|
20230710,160900,44175566,629,629,629,629,0
|
|
20230710,160800,44175566,629,629,629,629,0
|
|
20230710,160700,44175566,629,629,629,629,0
|
|
20230710,160600,44175566,629,629,629,629,0
|
|
20230710,160500,44175566,629,629,629,629,0
|
|
20230710,160400,44175566,629,629,629,629,70
|
|
20230710,160300,44175566,629,629,629,629,0
|
|
20230710,160200,44175566,629,629,629,629,0
|
|
20230710,160100,44175566,629,629,629,629,0
|
|
20230710,160000,44175566,629,629,629,629,0
|
|
20230710,155900,44175566,629,629,629,629,0
|
|
20230710,155800,44175566,629,629,629,629,0
|
|
20230710,155700,44175566,629,629,629,629,0
|
|
20230710,155600,44175566,629,629,629,629,0
|
|
20230710,155500,44175566,629,629,629,629,0
|
|
20230710,155400,44175566,629,629,629,629,0
|
|
20230710,155300,44175566,629,629,629,629,0
|
|
20230710,155200,44175566,629,629,629,629,0
|
|
20230710,155100,44175566,629,629,629,629,0
|
|
20230710,155000,44175566,629,629,629,629,0
|
|
20230710,154900,44175566,629,629,629,629,0
|
|
20230710,154800,44175566,629,629,629,629,0
|
|
20230710,154700,44175566,629,629,629,629,0
|
|
20230710,154600,44175566,629,629,629,629,0
|
|
20230710,154500,44175566,629,629,629,629,0
|
|
20230710,154400,44175566,629,629,629,629,0
|
|
20230710,154300,44175566,629,629,629,629,0
|
|
20230710,154200,44175566,629,629,629,629,0
|
|
20230710,154100,44175566,629,629,629,629,0
|
|
20230710,154000,44175566,629,629,629,629,0
|
|
20230710,153900,44175566,629,629,629,629,0
|
|
20230710,153800,44175566,629,629,629,629,0
|
|
20230710,153700,44175566,629,629,629,629,0
|
|
20230710,153600,44175566,629,629,629,629,0
|
|
20230710,153500,44175566,629,629,629,629,0
|
|
20230710,153400,44175566,629,629,629,629,70
|
|
20230710,153300,44175566,629,629,629,629,0
|
|
20230710,153200,44175566,629,629,629,629,0
|
|
20230710,153100,44175566,629,629,629,629,0
|
|
20230710,153000,44175566,629,629,629,629,70
|
|
20230710,152900,44131536,631,631,631,631,0
|
|
20230710,152800,44131536,631,631,631,631,0
|
|
20230710,152700,44131536,631,631,631,631,0
|
|
20230710,152600,44131536,631,631,631,631,0
|
|
20230710,152500,44131536,631,631,631,631,0
|
|
20230710,152400,44131536,631,631,631,631,0
|
|
20230710,152300,44131536,631,631,631,631,0
|
|
20230710,152200,44131536,631,631,631,631,0
|
|
20230710,152100,44131536,631,631,631,631,0
|
|
20230710,152000,44131536,631,631,631,631,0
|
|
20230710,151900,44131536,631,629,631,629,199
|
|
20230710,151800,44006261,629,629,629,629,6
|
|
20230710,151700,44002487,629,629,629,629,1
|
|
20230710,151600,44001858,628,628,628,628,750
|
|
20230710,151500,43530858,629,629,629,629,0
|
|
20230710,151400,43530858,629,629,629,629,0
|
|
20230710,151300,43530858,629,629,629,629,1
|
|
20230710,151200,43530229,628,628,628,628,0
|
|
20230710,151100,43530229,628,628,629,628,502
|
|
20230710,151000,43214971,628,628,628,628,0
|
|
20230710,150900,43214971,628,628,628,628,0
|
|
20230710,150800,43214971,628,628,628,628,61
|
|
20230710,150700,43176663,627,627,627,627,50
|
|
20230710,150600,43145313,628,628,628,628,4
|
|
20230710,150500,43142801,628,627,628,627,62
|
|
20230710,150400,43103867,628,628,628,628,74
|
|
20230710,150300,43057395,628,628,628,628,178
|
|
20230710,150200,42945611,628,628,628,628,50
|
|
20230710,150100,42914211,628,628,628,628,0
|
|
20230710,150000,42914211,628,629,629,628,182
|
|
20230710,145900,42799914,628,628,628,628,1
|
|
20230710,145800,42799286,629,629,629,629,123
|
|
20230710,145700,42721919,630,630,630,630,0
|
|
20230710,145600,42721919,630,630,630,630,1600
|
|
20230710,145500,41713919,631,630,631,630,500
|
|
20230710,145400,41398588,629,629,629,629,0
|
|
20230710,145300,41398588,629,629,629,629,0
|
|
20230710,145200,41398588,629,630,630,629,51
|
|
20230710,145100,41366508,629,629,629,629,100
|
|
20230710,145000,41303608,629,629,629,629,0
|
|
20230710,144900,41303608,629,629,629,629,1
|
|
20230710,144800,41302979,630,630,630,630,0
|
|
20230710,144700,41302979,630,630,630,630,944
|
|
20230710,144600,40708259,630,630,630,630,0
|
|
20230710,144500,40708259,630,630,630,630,0
|
|
20230710,144400,40708259,630,630,630,630,0
|
|
20230710,144300,40708259,630,630,630,630,0
|
|
20230710,144200,40708259,630,630,630,630,0
|
|
20230710,144100,40708259,630,630,630,630,1
|
|
20230710,144000,40707629,631,631,631,631,0
|
|
20230710,143900,40707629,631,631,631,631,1
|
|
20230710,143800,40706998,631,631,631,631,0
|
|
20230710,143700,40706998,631,631,631,631,0
|
|
20230710,143600,40706998,631,631,631,631,0
|
|
20230710,143500,40706998,631,631,631,631,58
|
|
20230710,143400,40670400,630,630,630,630,0
|
|
20230710,143300,40670400,630,630,630,630,1
|
|
20230710,143200,40669770,631,631,631,631,32
|
|
20230710,143100,40649578,630,630,630,630,0
|
|
20230710,143000,40649578,630,630,630,630,1000
|
|
20230710,142900,40019578,630,630,630,630,420
|
|
20230710,142800,39754978,630,630,630,630,0
|
|
20230710,142700,39754978,630,630,630,630,0
|
|
20230710,142600,39754978,630,630,630,630,0
|
|
20230710,142500,39754978,630,630,630,630,1
|
|
20230710,142400,39754348,632,632,632,632,4
|
|
20230710,142300,39751820,632,632,632,632,0
|
|
20230710,142200,39751820,632,632,632,632,0
|
|
20230710,142100,39751820,632,632,632,632,0
|
|
20230710,142000,39751820,632,632,632,632,0
|
|
20230710,141900,39751820,632,632,632,632,1
|
|
20230710,141800,39751188,632,632,632,632,0
|
|
20230710,141700,39751188,632,632,632,632,0
|
|
20230710,141600,39751188,632,632,632,632,0
|
|
20230710,141500,39751188,632,632,632,632,1
|
|
20230710,141400,39750556,633,633,633,633,0
|
|
20230710,141300,39750556,633,633,633,633,0
|
|
20230710,141200,39750556,633,633,633,633,0
|
|
20230710,141100,39750556,633,633,633,633,0
|
|
20230710,141000,39750556,633,631,633,631,300
|
|
20230710,140900,39560738,630,630,630,630,0
|
|
20230710,140800,39560738,630,630,630,630,0
|
|
20230710,140700,39560738,630,630,630,630,0
|
|
20230710,140600,39560738,630,630,630,630,1
|
|
20230710,140500,39560108,631,631,631,631,0
|
|
20230710,140400,39560108,631,631,631,631,0
|
|
20230710,140300,39560108,631,631,631,631,0
|
|
20230710,140200,39560108,631,631,631,631,1984
|
|
20230710,140100,38308204,631,631,631,631,0
|
|
20230710,140000,38308204,631,631,631,631,0
|
|
20230710,135900,38308204,631,631,631,631,0
|
|
20230710,135800,38308204,631,630,631,630,484
|
|
20230710,135700,38003134,630,630,630,630,0
|
|
20230710,135600,38003134,630,632,632,630,137
|
|
20230710,135500,37916552,632,632,632,632,0
|
|
20230710,135400,37916552,632,632,632,632,0
|
|
20230710,135300,37916552,632,632,632,632,0
|
|
20230710,135200,37916552,632,632,632,632,0
|
|
20230710,135100,37916552,632,632,632,632,0
|
|
20230710,135000,37916552,632,632,632,632,6
|
|
20230710,134900,37912760,632,632,632,632,0
|
|
20230710,134800,37912760,632,632,632,632,0
|
|
20230710,134700,37912760,632,632,632,632,0
|
|
20230710,134600,37912760,632,632,632,632,1
|
|
20230710,134500,37912128,632,632,632,632,0
|
|
20230710,134400,37912128,632,632,632,632,0
|
|
20230710,134300,37912128,632,632,632,632,119
|
|
20230710,134200,37836920,632,632,632,632,0
|
|
20230710,134100,37836920,632,632,632,632,1
|
|
20230710,134000,37836288,631,631,631,631,0
|
|
20230710,133900,37836288,631,631,631,631,230
|
|
20230710,133800,37691158,632,633,633,632,1126
|
|
20230710,133700,36979525,632,633,633,632,21
|
|
20230710,133600,36966233,633,633,633,633,0
|
|
20230710,133500,36966233,633,633,633,633,0
|
|
20230710,133400,36966233,633,632,633,632,788
|
|
20230710,133300,36467430,633,633,633,633,0
|
|
20230710,133200,36467430,633,633,633,633,0
|
|
20230710,133100,36467430,633,633,633,633,100
|
|
20230710,133000,36404130,633,633,633,633,4
|
|
20230710,132900,36401598,632,632,632,632,238
|
|
20230710,132800,36251182,632,632,632,632,0
|
|
20230710,132700,36251182,632,632,632,632,0
|
|
20230710,132600,36251182,632,632,632,632,0
|
|
20230710,132500,36251182,632,632,632,632,500
|
|
20230710,132400,35935182,633,633,633,633,1409
|
|
20230710,132300,35043285,633,633,633,633,1
|
|
20230710,132200,35042652,634,634,634,634,0
|
|
20230710,132100,35042652,634,635,635,634,3303
|
|
20230710,132000,32947323,635,635,635,635,0
|
|
20230710,131900,32947323,635,635,635,635,0
|
|
20230710,131800,32947323,635,635,635,635,6
|
|
20230710,131700,32943513,635,635,635,635,0
|
|
20230710,131600,32943513,635,635,635,635,200
|
|
20230710,131500,32816513,635,635,635,635,0
|
|
20230710,131400,32816513,635,635,635,635,0
|
|
20230710,131300,32816513,635,635,635,635,200
|
|
20230710,131200,32689513,635,635,635,635,0
|
|
20230710,131100,32689513,635,635,635,635,0
|
|
20230710,131000,32689513,635,635,635,635,1
|
|
20230710,130900,32688878,635,635,635,635,100
|
|
20230710,130800,32625378,635,635,635,635,0
|
|
20230710,130700,32625378,635,635,635,635,0
|
|
20230710,130600,32625378,635,635,635,635,0
|
|
20230710,130500,32625378,635,635,635,635,0
|
|
20230710,130400,32625378,635,635,635,635,0
|
|
20230710,130300,32625378,635,635,635,635,0
|
|
20230710,130200,32625378,635,635,635,635,1
|
|
20230710,130100,32624743,635,635,635,635,0
|
|
20230710,130000,32624743,635,635,635,635,0
|
|
20230710,125900,32624743,635,635,635,635,0
|
|
20230710,125800,32624743,635,635,635,635,0
|
|
20230710,125700,32624743,635,635,635,635,0
|
|
20230710,125600,32624743,635,635,635,635,0
|
|
20230710,125500,32624743,635,635,635,635,100
|
|
20230710,125400,32561243,636,636,636,636,0
|
|
20230710,125300,32561243,636,636,636,636,50
|
|
20230710,125200,32529443,636,636,636,636,0
|
|
20230710,125100,32529443,636,636,636,636,1
|
|
20230710,125000,32528807,636,636,636,636,61
|
|
20230710,124900,32490011,635,635,635,635,1
|
|
20230710,124800,32489376,635,635,635,635,0
|
|
20230710,124700,32489376,635,635,635,635,0
|
|
20230710,124600,32489376,635,635,635,635,100
|
|
20230710,124500,32425876,635,635,635,635,0
|
|
20230710,124400,32425876,635,635,635,635,100
|
|
20230710,124300,32362376,635,635,635,635,0
|
|
20230710,124200,32362376,635,635,635,635,0
|
|
20230710,124100,32362376,635,635,635,635,100
|
|
20230710,124000,32298876,635,635,635,635,0
|
|
20230710,123900,32298876,635,635,635,635,0
|
|
20230710,123800,32298876,635,635,635,635,837
|
|
20230710,123700,31767381,637,637,637,637,0
|
|
20230710,123600,31767381,637,637,637,637,0
|
|
20230710,123500,31767381,637,637,637,637,0
|
|
20230710,123400,31767381,637,637,637,637,0
|
|
20230710,123300,31767381,637,637,637,637,0
|
|
20230710,123200,31767381,637,637,637,637,0
|
|
20230710,123100,31767381,637,637,637,637,0
|
|
20230710,123000,31767381,637,637,637,637,100
|
|
20230710,122900,31703681,637,637,637,637,0
|
|
20230710,122800,31703681,637,637,637,637,0
|
|
20230710,122700,31703681,637,635,637,635,3
|
|
20230710,122600,31701773,636,636,636,636,0
|
|
20230710,122500,31701773,636,637,637,636,2740
|
|
20230710,122400,29956640,638,637,638,637,585
|
|
20230710,122300,29583979,636,636,636,636,0
|
|
20230710,122200,29583979,636,636,636,636,0
|
|
20230710,122100,29583979,636,636,636,636,1
|
|
20230710,122000,29583343,637,637,637,637,0
|
|
20230710,121900,29583343,637,637,637,637,1
|
|
20230710,121800,29582706,636,636,636,636,0
|
|
20230710,121700,29582706,636,637,637,636,56
|
|
20230710,121600,29547035,637,637,637,637,0
|
|
20230710,121500,29547035,637,637,637,637,0
|
|
20230710,121400,29547035,637,637,637,637,0
|
|
20230710,121300,29547035,637,637,637,637,0
|
|
20230710,121200,29547035,637,637,637,637,1
|
|
20230710,121100,29546398,638,638,638,637,1104
|
|
20230710,121000,28843097,637,637,637,637,0
|
|
20230710,120900,28843097,637,637,637,637,43
|
|
20230710,120800,28815706,637,637,637,637,1
|
|
20230710,120700,28815069,637,637,637,637,2
|
|
20230710,120600,28813795,637,637,637,637,0
|
|
20230710,120500,28813795,637,637,637,637,3
|
|
20230710,120400,28811884,636,636,636,636,0
|
|
20230710,120300,28811884,636,636,636,636,0
|
|
20230710,120200,28811884,636,636,636,636,0
|
|
20230710,120100,28811884,636,637,637,636,2
|
|
20230710,120000,28810611,636,636,636,636,0
|
|
20230710,115900,28810611,636,636,636,636,0
|
|
20230710,115800,28810611,636,636,636,636,0
|
|
20230710,115700,28810611,636,636,636,636,0
|
|
20230710,115600,28810611,636,636,636,636,49
|
|
20230710,115500,28779447,636,636,636,636,50
|
|
20230710,115400,28747647,638,638,638,638,2
|
|
20230710,115300,28746371,638,638,638,638,0
|
|
20230710,115200,28746371,638,638,638,638,0
|
|
20230710,115100,28746371,638,638,638,638,0
|
|
20230710,115000,28746371,638,638,638,638,0
|
|
20230710,114900,28746371,638,638,638,638,0
|
|
20230710,114800,28746371,638,638,638,638,203
|
|
20230710,114700,28616857,637,637,637,637,0
|
|
20230710,114600,28616857,637,637,637,637,0
|
|
20230710,114500,28616857,637,637,637,637,27
|
|
20230710,114400,28599658,636,636,636,636,0
|
|
20230710,114300,28599658,636,636,636,636,0
|
|
20230710,114200,28599658,636,636,636,636,0
|
|
20230710,114100,28599658,636,636,636,636,0
|
|
20230710,114000,28599658,636,636,636,636,80
|
|
20230710,113900,28548778,636,636,636,636,0
|
|
20230710,113800,28548778,636,636,636,636,0
|
|
20230710,113700,28548778,636,636,636,636,0
|
|
20230710,113600,28548778,636,636,636,636,0
|
|
20230710,113500,28548778,636,636,636,636,1
|
|
20230710,113400,28548142,636,636,636,636,0
|
|
20230710,113300,28548142,636,636,636,636,0
|
|
20230710,113200,28548142,636,636,636,636,0
|
|
20230710,113100,28548142,636,636,636,636,0
|
|
20230710,113000,28548142,636,636,636,636,0
|
|
20230710,112900,28548142,636,636,636,636,0
|
|
20230710,112800,28548142,636,636,636,636,119
|
|
20230710,112700,28472458,636,636,636,636,40
|
|
20230710,112600,28447018,638,638,638,638,5
|
|
20230710,112500,28443828,637,636,637,636,742
|
|
20230710,112400,27971274,638,638,638,638,0
|
|
20230710,112300,27971274,638,638,638,638,0
|
|
20230710,112200,27971274,638,636,638,636,509
|
|
20230710,112100,27646534,636,636,636,636,0
|
|
20230710,112000,27646534,636,636,636,636,0
|
|
20230710,111900,27646534,636,636,636,636,0
|
|
20230710,111800,27646534,636,636,636,636,0
|
|
20230710,111700,27646534,636,636,636,636,1
|
|
20230710,111600,27645898,638,638,638,638,0
|
|
20230710,111500,27645898,638,638,638,638,5
|
|
20230710,111400,27642708,638,638,638,637,569
|
|
20230710,111300,27280249,638,638,638,638,20
|
|
20230710,111200,27267489,637,637,637,637,100
|
|
20230710,111100,27203789,637,637,637,637,30
|
|
20230710,111000,27184679,637,637,637,637,0
|
|
20230710,110900,27184679,637,637,637,637,20
|
|
20230710,110800,27171939,637,637,637,637,0
|
|
20230710,110700,27171939,637,638,638,637,41
|
|
20230710,110600,27145801,637,637,637,637,20
|
|
20230710,110500,27133061,637,637,637,637,20
|
|
20230710,110400,27120321,641,641,641,641,0
|
|
20230710,110300,27120321,641,641,641,641,0
|
|
20230710,110200,27120321,641,639,641,639,11
|
|
20230710,110100,27113289,639,639,639,639,1
|
|
20230710,110000,27112650,639,638,639,638,2
|
|
20230710,105900,27111373,637,637,637,637,0
|
|
20230710,105800,27111373,637,637,637,637,1
|
|
20230710,105700,27110736,642,642,642,642,0
|
|
20230710,105600,27110736,642,642,642,642,0
|
|
20230710,105500,27110736,642,639,642,639,301
|
|
20230710,105400,26917819,639,639,639,639,1
|
|
20230710,105300,26917180,638,637,638,637,8
|
|
20230710,105200,26912083,642,638,642,638,11
|
|
20230710,105100,26905033,641,637,641,637,200
|
|
20230710,105000,26777286,636,636,636,636,164
|
|
20230710,104900,26672982,635,635,635,635,0
|
|
20230710,104800,26672982,635,635,635,635,100
|
|
20230710,104700,26609482,635,637,637,635,115
|
|
20230710,104600,26536455,645,645,645,645,0
|
|
20230710,104500,26536455,645,639,645,639,550
|
|
20230710,104400,26184021,637,637,637,636,1795
|
|
20230710,104300,25040986,637,636,646,636,1393
|
|
20230710,104200,24150278,635,635,635,635,0
|
|
20230710,104100,24150278,635,635,635,635,0
|
|
20230710,104000,24150278,635,635,635,635,1
|
|
20230710,103900,24149643,637,637,637,637,0
|
|
20230710,103800,24149643,637,636,637,636,501
|
|
20230710,103700,23830902,636,636,636,636,0
|
|
20230710,103600,23830902,636,636,636,636,0
|
|
20230710,103500,23830902,636,636,636,636,1
|
|
20230710,103400,23830266,636,636,636,636,0
|
|
20230710,103300,23830266,636,636,636,636,0
|
|
20230710,103200,23830266,636,636,636,636,0
|
|
20230710,103100,23830266,636,636,636,636,2
|
|
20230710,103000,23828994,635,635,635,635,0
|
|
20230710,102900,23828994,635,635,635,635,2505
|
|
20230710,102800,22238319,634,633,634,633,5908
|
|
20230710,102700,18498546,632,632,632,632,1
|
|
20230710,102600,18497914,633,633,633,633,0
|
|
20230710,102500,18497914,633,633,633,633,1000
|
|
20230710,102400,17864914,632,632,632,632,0
|
|
20230710,102300,17864914,632,632,632,632,0
|
|
20230710,102200,17864914,632,631,632,631,2548
|
|
20230710,102100,16255812,630,630,630,630,0
|
|
20230710,102000,16255812,630,630,630,630,0
|
|
20230710,101900,16255812,630,630,630,630,0
|
|
20230710,101800,16255812,630,630,630,630,0
|
|
20230710,101700,16255812,630,630,630,630,0
|
|
20230710,101600,16255812,630,630,630,630,102
|
|
20230710,101500,16191552,630,630,630,630,1
|
|
20230710,101400,16190922,631,631,631,631,0
|
|
20230710,101300,16190922,631,631,631,631,0
|
|
20230710,101200,16190922,631,631,631,631,0
|
|
20230710,101100,16190922,631,631,631,631,0
|
|
20230710,101000,16190922,631,631,631,631,0
|
|
20230710,100900,16190922,631,631,631,631,3
|
|
20230710,100800,16189029,630,630,630,630,32
|
|
20230710,100700,16168869,629,626,629,626,301
|
|
20230710,100600,15980068,629,629,629,629,14
|
|
20230710,100500,15971262,625,625,625,625,0
|
|
20230710,100400,15971262,625,625,625,625,0
|
|
20230710,100300,15971262,625,627,627,625,764
|
|
20230710,100200,15493707,626,626,626,626,1000
|
|
20230710,100100,14867707,626,626,626,626,0
|
|
20230710,100000,14867707,626,627,627,626,521
|
|
20230710,095900,14541540,627,627,627,627,0
|
|
20230710,095800,14541540,627,627,627,627,0
|
|
20230710,095700,14541540,627,626,627,626,570
|
|
20230710,095600,14184668,628,628,628,628,0
|
|
20230710,095500,14184668,628,628,631,626,1410
|
|
20230710,095400,13301586,632,631,632,631,3
|
|
20230710,095300,13299691,632,632,632,632,0
|
|
20230710,095200,13299691,632,633,633,632,374
|
|
20230710,095100,13063009,633,630,633,630,503
|
|
20230710,095000,12744616,633,632,633,632,800
|
|
20230710,094900,12238638,632,629,632,629,6134
|
|
20230710,094800,8376986,628,628,628,628,0
|
|
20230710,094700,8376986,628,628,628,628,0
|
|
20230710,094600,8376986,628,628,628,628,1
|
|
20230710,094500,8376358,624,624,624,624,0
|
|
20230710,094400,8376358,624,624,624,624,0
|
|
20230710,094300,8376358,624,628,628,624,1261
|
|
20230710,094200,7589170,628,628,628,628,0
|
|
20230710,094100,7589170,628,629,629,628,2
|
|
20230710,094000,7587913,628,628,628,628,0
|
|
20230710,093900,7587913,628,628,628,628,0
|
|
20230710,093800,7587913,628,629,629,628,3
|
|
20230710,093700,7586027,629,628,629,628,235
|
|
20230710,093600,7438439,628,628,628,628,5
|
|
20230710,093500,7435299,627,627,627,627,0
|
|
20230710,093400,7435299,627,627,627,627,1
|
|
20230710,093300,7434672,626,626,626,626,1
|
|
20230710,093200,7434046,625,623,625,623,8
|
|
20230710,093100,7429060,624,624,624,624,0
|
|
20230710,093000,7429060,624,624,624,624,0
|
|
20230710,092900,7429060,624,624,624,624,0
|
|
20230710,092800,7429060,624,624,624,624,0
|
|
20230710,092700,7429060,624,624,624,624,0
|
|
20230710,092600,7429060,624,626,626,624,3493
|
|
20230710,092500,5248354,626,626,626,626,10
|
|
20230710,092400,5242094,629,629,629,629,0
|
|
20230710,092300,5242094,629,629,629,629,0
|
|
20230710,092200,5242094,629,629,629,629,0
|
|
20230710,092100,5242094,629,629,629,629,100
|
|
20230710,092000,5179194,629,629,629,629,100
|
|
20230710,091900,5116294,628,628,628,628,0
|
|
20230710,091800,5116294,628,628,628,628,51
|
|
20230710,091700,5084266,628,628,628,628,50
|
|
20230710,091600,5052866,628,628,628,628,0
|
|
20230710,091500,5052866,628,628,628,628,2
|
|
20230710,091400,5051610,628,628,628,628,10
|
|
20230710,091300,5045330,628,628,628,628,1
|
|
20230710,091200,5044702,623,623,623,623,299
|
|
20230710,091100,4858425,623,623,623,623,0
|
|
20230710,091000,4858425,623,623,623,623,4300
|
|
20230710,090900,2179525,621,621,621,621,1000
|
|
20230710,090800,1558525,620,620,620,620,0
|
|
20230710,090700,1558525,620,620,620,620,0
|
|
20230710,090600,1558525,620,620,620,620,0
|
|
20230710,090500,1558525,620,620,620,620,0
|
|
20230710,090400,1558525,620,620,620,620,0
|
|
20230710,090300,1558525,620,622,622,620,8
|
|
20230710,090200,1553562,630,630,630,630,158
|
|
20230710,090100,1454022,630,630,630,630,0
|
|
20230710,090000,1454022,630,633,633,630,2298
|