577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183400,150022789,625,625,625,625,2765
|
|
20230711,183300,150022789,625,625,625,625,0
|
|
20230711,183200,150022789,625,625,625,625,0
|
|
20230711,183100,150022789,625,625,625,625,0
|
|
20230711,183000,150022789,625,625,625,625,0
|
|
20230711,182900,150022789,625,625,625,625,0
|
|
20230711,182800,150022789,625,625,625,625,0
|
|
20230711,182700,150022789,625,625,625,625,0
|
|
20230711,182600,150022789,625,625,625,625,0
|
|
20230711,182500,150022789,625,625,625,625,0
|
|
20230711,182400,150022789,625,625,625,625,0
|
|
20230711,182300,150022789,625,625,625,625,0
|
|
20230711,182200,150022789,625,625,625,625,0
|
|
20230711,182100,150022789,625,625,625,625,0
|
|
20230711,182000,150022789,625,625,625,625,0
|
|
20230711,181900,150022789,625,625,625,625,0
|
|
20230711,181800,150022789,625,625,625,625,0
|
|
20230711,181700,150022789,625,625,625,625,0
|
|
20230711,181600,150022789,625,625,625,625,0
|
|
20230711,181500,150022789,625,625,625,625,0
|
|
20230711,181400,150022789,625,625,625,625,0
|
|
20230711,181300,150022789,625,625,625,625,0
|
|
20230711,181200,150022789,625,625,625,625,0
|
|
20230711,181100,150022789,625,625,625,625,0
|
|
20230711,181000,150022789,625,625,625,625,0
|
|
20230711,180900,150022789,625,625,625,625,0
|
|
20230711,180800,150022789,625,625,625,625,0
|
|
20230711,180700,150022789,625,625,625,625,0
|
|
20230711,180600,150022789,625,625,625,625,0
|
|
20230711,180500,150022789,625,625,625,625,0
|
|
20230711,180400,150022789,625,625,625,625,2765
|
|
20230711,180300,150022789,625,625,625,625,0
|
|
20230711,180200,150022789,625,625,625,625,0
|
|
20230711,180100,150022789,625,625,625,625,0
|
|
20230711,180000,150022789,625,625,625,625,0
|
|
20230711,175900,150022789,625,625,625,625,0
|
|
20230711,175800,150022789,625,625,625,625,0
|
|
20230711,175700,150022789,625,625,625,625,0
|
|
20230711,175600,150022789,625,625,625,625,0
|
|
20230711,175500,150022789,625,625,625,625,0
|
|
20230711,175400,150022789,625,625,625,625,0
|
|
20230711,175300,150022789,625,625,625,625,0
|
|
20230711,175200,150022789,625,625,625,625,0
|
|
20230711,175100,150022789,625,625,625,625,0
|
|
20230711,175000,150022789,625,625,625,625,0
|
|
20230711,174900,150022789,625,625,625,625,0
|
|
20230711,174800,150022789,625,625,625,625,0
|
|
20230711,174700,150022789,625,625,625,625,0
|
|
20230711,174600,150022789,625,625,625,625,0
|
|
20230711,174500,150022789,625,625,625,625,0
|
|
20230711,174400,150022789,625,625,625,625,0
|
|
20230711,174300,150022789,625,625,625,625,0
|
|
20230711,174200,150022789,625,625,625,625,0
|
|
20230711,174100,150022789,625,625,625,625,0
|
|
20230711,174000,150022789,625,625,625,625,0
|
|
20230711,173900,150022789,625,625,625,625,0
|
|
20230711,173800,150022789,625,625,625,625,0
|
|
20230711,173700,150022789,625,625,625,625,0
|
|
20230711,173600,150022789,625,625,625,625,0
|
|
20230711,173500,150022789,625,625,625,625,0
|
|
20230711,173400,150022789,625,625,625,625,2765
|
|
20230711,173300,150022789,625,625,625,625,0
|
|
20230711,173200,150022789,625,625,625,625,0
|
|
20230711,173100,150022789,625,625,625,625,0
|
|
20230711,173000,150022789,625,625,625,625,0
|
|
20230711,172900,150022789,625,625,625,625,0
|
|
20230711,172800,150022789,625,625,625,625,0
|
|
20230711,172700,150022789,625,625,625,625,0
|
|
20230711,172600,150022789,625,625,625,625,0
|
|
20230711,172500,150022789,625,625,625,625,0
|
|
20230711,172400,150022789,625,625,625,625,0
|
|
20230711,172300,150022789,625,625,625,625,0
|
|
20230711,172200,150022789,625,625,625,625,0
|
|
20230711,172100,150022789,625,625,625,625,0
|
|
20230711,172000,150022789,625,625,625,625,0
|
|
20230711,171900,150022789,625,625,625,625,0
|
|
20230711,171800,150022789,625,625,625,625,0
|
|
20230711,171700,150022789,625,625,625,625,0
|
|
20230711,171600,150022789,625,625,625,625,0
|
|
20230711,171500,150022789,625,625,625,625,0
|
|
20230711,171400,150022789,625,625,625,625,0
|
|
20230711,171300,150022789,625,625,625,625,0
|
|
20230711,171200,150022789,625,625,625,625,0
|
|
20230711,171100,150022789,625,625,625,625,0
|
|
20230711,171000,150022789,625,625,625,625,0
|
|
20230711,170900,150022789,625,625,625,625,0
|
|
20230711,170800,150022789,625,625,625,625,0
|
|
20230711,170700,150022789,625,625,625,625,0
|
|
20230711,170600,150022789,625,625,625,625,0
|
|
20230711,170500,150022789,625,625,625,625,0
|
|
20230711,170400,150022789,625,625,625,625,2765
|
|
20230711,170300,150022789,625,625,625,625,0
|
|
20230711,170200,150022789,625,625,625,625,0
|
|
20230711,170100,150022789,625,625,625,625,0
|
|
20230711,170000,150022789,625,625,625,625,0
|
|
20230711,165900,150022789,625,625,625,625,0
|
|
20230711,165800,150022789,625,625,625,625,0
|
|
20230711,165700,150022789,625,625,625,625,0
|
|
20230711,165600,150022789,625,625,625,625,0
|
|
20230711,165500,150022789,625,625,625,625,0
|
|
20230711,165400,150022789,625,625,625,625,0
|
|
20230711,165300,150022789,625,625,625,625,0
|
|
20230711,165200,150022789,625,625,625,625,0
|
|
20230711,165100,150022789,625,625,625,625,0
|
|
20230711,165000,150022789,625,625,625,625,0
|
|
20230711,164900,150022789,625,625,625,625,0
|
|
20230711,164800,150022789,625,625,625,625,0
|
|
20230711,164700,150022789,625,625,625,625,0
|
|
20230711,164600,150022789,625,625,625,625,0
|
|
20230711,164500,150022789,625,625,625,625,0
|
|
20230711,164400,150022789,625,625,625,625,0
|
|
20230711,164300,150022789,625,625,625,625,0
|
|
20230711,164200,150022789,625,625,625,625,0
|
|
20230711,164100,150022789,625,625,625,625,0
|
|
20230711,164000,150022789,625,625,625,625,0
|
|
20230711,163900,150022789,625,625,625,625,0
|
|
20230711,163800,150022789,625,625,625,625,0
|
|
20230711,163700,150022789,625,625,625,625,0
|
|
20230711,163600,150022789,625,625,625,625,0
|
|
20230711,163500,150022789,625,625,625,625,0
|
|
20230711,163400,150022789,625,625,625,625,2765
|
|
20230711,163300,150022789,625,625,625,625,0
|
|
20230711,163200,150022789,625,625,625,625,0
|
|
20230711,163100,150022789,625,625,625,625,0
|
|
20230711,163000,150022789,625,625,625,625,0
|
|
20230711,162900,150022789,625,625,625,625,0
|
|
20230711,162800,150022789,625,625,625,625,0
|
|
20230711,162700,150022789,625,625,625,625,0
|
|
20230711,162600,150022789,625,625,625,625,0
|
|
20230711,162500,150022789,625,625,625,625,0
|
|
20230711,162400,150022789,625,625,625,625,0
|
|
20230711,162300,150022789,625,625,625,625,0
|
|
20230711,162200,150022789,625,625,625,625,0
|
|
20230711,162100,150022789,625,625,625,625,0
|
|
20230711,162000,150022789,625,625,625,625,0
|
|
20230711,161900,150022789,625,625,625,625,0
|
|
20230711,161800,150022789,625,625,625,625,0
|
|
20230711,161700,150022789,625,625,625,625,0
|
|
20230711,161600,150022789,625,625,625,625,0
|
|
20230711,161500,150022789,625,625,625,625,0
|
|
20230711,161400,150022789,625,625,625,625,0
|
|
20230711,161300,150022789,625,625,625,625,0
|
|
20230711,161200,150022789,625,625,625,625,0
|
|
20230711,161100,150022789,625,625,625,625,0
|
|
20230711,161000,150022789,625,625,625,625,0
|
|
20230711,160900,150022789,625,625,625,625,0
|
|
20230711,160800,150022789,625,625,625,625,0
|
|
20230711,160700,150022789,625,625,625,625,0
|
|
20230711,160600,150022789,625,625,625,625,0
|
|
20230711,160500,150022789,625,625,625,625,0
|
|
20230711,160400,150022789,625,625,625,625,2765
|
|
20230711,160300,150022789,625,625,625,625,0
|
|
20230711,160200,150022789,625,625,625,625,0
|
|
20230711,160100,150022789,625,625,625,625,0
|
|
20230711,160000,150022789,625,625,625,625,0
|
|
20230711,155900,150022789,625,625,625,625,0
|
|
20230711,155800,150022789,625,625,625,625,0
|
|
20230711,155700,150022789,625,625,625,625,0
|
|
20230711,155600,150022789,625,625,625,625,0
|
|
20230711,155500,150022789,625,625,625,625,0
|
|
20230711,155400,150022789,625,625,625,625,0
|
|
20230711,155300,150022789,625,625,625,625,0
|
|
20230711,155200,150022789,625,625,625,625,0
|
|
20230711,155100,150022789,625,625,625,625,0
|
|
20230711,155000,150022789,625,625,625,625,0
|
|
20230711,154900,150022789,625,625,625,625,0
|
|
20230711,154800,150022789,625,625,625,625,0
|
|
20230711,154700,150022789,625,625,625,625,0
|
|
20230711,154600,150022789,625,625,625,625,0
|
|
20230711,154500,150022789,625,625,625,625,0
|
|
20230711,154400,150022789,625,625,625,625,0
|
|
20230711,154300,150022789,625,625,625,625,0
|
|
20230711,154200,150022789,625,625,625,625,0
|
|
20230711,154100,150022789,625,625,625,625,0
|
|
20230711,154000,150022789,625,625,625,625,0
|
|
20230711,153900,150022789,625,625,625,625,0
|
|
20230711,153800,150022789,625,625,625,625,0
|
|
20230711,153700,150022789,625,625,625,625,0
|
|
20230711,153600,150022789,625,625,625,625,0
|
|
20230711,153500,150022789,625,625,625,625,0
|
|
20230711,153400,150022789,625,625,625,625,2765
|
|
20230711,153300,150022789,625,625,625,625,0
|
|
20230711,153200,150022789,625,625,625,625,0
|
|
20230711,153100,150022789,625,625,625,625,0
|
|
20230711,153000,150022789,625,625,625,625,2765
|
|
20230711,152900,148294664,624,624,624,624,0
|
|
20230711,152800,148294664,624,624,624,624,0
|
|
20230711,152700,148294664,624,624,624,624,0
|
|
20230711,152600,148294664,624,624,624,624,0
|
|
20230711,152500,148294664,624,624,624,624,0
|
|
20230711,152400,148294664,624,624,624,624,0
|
|
20230711,152300,148294664,624,624,624,624,0
|
|
20230711,152200,148294664,624,624,624,624,0
|
|
20230711,152100,148294664,624,624,624,624,0
|
|
20230711,152000,148294664,624,624,624,624,0
|
|
20230711,151900,148294664,624,623,624,623,113
|
|
20230711,151800,148224253,624,623,624,623,2
|
|
20230711,151700,148223006,625,625,625,625,0
|
|
20230711,151600,148223006,625,625,625,625,7
|
|
20230711,151500,148218631,625,624,625,623,196
|
|
20230711,151400,148096328,624,624,624,624,0
|
|
20230711,151300,148096328,624,624,624,624,0
|
|
20230711,151200,148096328,624,624,624,624,185
|
|
20230711,151100,147980888,625,625,625,625,100
|
|
20230711,151000,147918388,625,624,625,624,236
|
|
20230711,150900,147770959,624,624,624,624,114
|
|
20230711,150800,147699823,623,623,623,623,1
|
|
20230711,150700,147699200,625,625,625,625,0
|
|
20230711,150600,147699200,625,625,625,625,100
|
|
20230711,150500,147636700,625,625,625,625,781
|
|
20230711,150400,147148575,625,623,625,623,756
|
|
20230711,150300,146676547,623,623,623,623,150
|
|
20230711,150200,146583097,624,623,624,623,300
|
|
20230711,150100,146396130,622,623,623,622,246
|
|
20230711,150000,146243068,623,622,623,622,2
|
|
20230711,145900,146241823,622,622,622,622,184
|
|
20230711,145800,146127375,622,622,622,622,0
|
|
20230711,145700,146127375,622,622,622,622,186
|
|
20230711,145600,146011683,622,622,622,622,0
|
|
20230711,145500,146011683,622,622,622,622,0
|
|
20230711,145400,146011683,622,623,623,622,186
|
|
20230711,145300,145895990,622,622,622,622,110
|
|
20230711,145200,145827570,622,622,622,622,286
|
|
20230711,145100,145649678,624,624,624,624,0
|
|
20230711,145000,145649678,624,624,624,624,0
|
|
20230711,144900,145649678,624,624,624,624,0
|
|
20230711,144800,145649678,624,623,624,623,200
|
|
20230711,144700,145525064,624,623,624,623,200
|
|
20230711,144600,145400377,621,622,622,621,94
|
|
20230711,144500,145341911,622,622,622,622,100
|
|
20230711,144400,145279711,623,623,623,623,1
|
|
20230711,144300,145279088,623,622,623,622,200
|
|
20230711,144200,145154687,623,622,623,621,1894
|
|
20230711,144100,143978339,622,622,622,622,185
|
|
20230711,144000,143863269,623,623,623,623,2
|
|
20230711,143900,143862023,623,623,623,623,167
|
|
20230711,143800,143757982,623,623,623,623,174
|
|
20230711,143700,143649580,623,623,623,623,0
|
|
20230711,143600,143649580,623,624,624,623,240
|
|
20230711,143500,143499836,623,623,623,623,186
|
|
20230711,143400,143383958,624,623,624,623,322
|
|
20230711,143300,143183175,622,622,622,622,195
|
|
20230711,143200,143061885,621,621,621,621,1
|
|
20230711,143100,143061264,622,622,622,622,0
|
|
20230711,143000,143061264,622,621,622,621,187
|
|
20230711,142900,142944951,623,623,623,623,0
|
|
20230711,142800,142944951,623,623,623,623,1
|
|
20230711,142700,142944328,622,622,622,622,185
|
|
20230711,142600,142829258,622,622,622,622,0
|
|
20230711,142500,142829258,622,622,622,622,186
|
|
20230711,142400,142713566,623,623,623,623,0
|
|
20230711,142300,142713566,623,623,623,623,39
|
|
20230711,142200,142689269,623,623,623,623,46
|
|
20230711,142100,142660611,622,622,622,622,186
|
|
20230711,142000,142544919,623,623,623,623,60
|
|
20230711,141900,142507539,623,623,623,623,5
|
|
20230711,141800,142504424,622,623,623,622,375
|
|
20230711,141700,142271169,622,622,622,622,26
|
|
20230711,141600,142254997,622,622,623,622,1880
|
|
20230711,141500,141085537,622,622,622,622,201
|
|
20230711,141400,140960515,621,621,621,621,185
|
|
20230711,141300,140845630,621,621,621,621,0
|
|
20230711,141200,140845630,621,621,621,621,186
|
|
20230711,141100,140730124,622,622,622,622,0
|
|
20230711,141000,140730124,622,622,622,622,1
|
|
20230711,140900,140729502,625,625,625,625,0
|
|
20230711,140800,140729502,625,625,625,625,0
|
|
20230711,140700,140729502,625,625,625,625,0
|
|
20230711,140600,140729502,625,620,625,620,2000
|
|
20230711,140500,139485898,621,620,621,620,186
|
|
20230711,140400,139370577,620,620,620,620,0
|
|
20230711,140300,139370577,620,621,621,620,330
|
|
20230711,140200,139165976,620,620,620,620,0
|
|
20230711,140100,139165976,620,621,621,620,201
|
|
20230711,140000,139041351,620,620,620,620,685
|
|
20230711,135900,138616651,620,620,620,620,0
|
|
20230711,135800,138616651,620,620,620,620,0
|
|
20230711,135700,138616651,620,620,620,620,9094
|
|
20230711,135600,132978371,625,621,625,621,96
|
|
20230711,135500,132918571,625,625,625,625,7
|
|
20230711,135400,132914196,625,624,625,624,560
|
|
20230711,135300,132564482,625,620,625,620,8003
|
|
20230711,135200,127600728,621,622,622,621,435
|
|
20230711,135100,127330258,624,624,624,624,0
|
|
20230711,135000,127330258,624,622,624,621,601
|
|
20230711,134900,126956306,621,621,621,621,410
|
|
20230711,134800,126701696,622,624,624,622,49
|
|
20230711,134700,126671175,624,625,628,624,1015
|
|
20230711,134600,126035516,623,627,627,623,72
|
|
20230711,134500,125990553,628,624,628,623,4101
|
|
20230711,134400,123423427,625,625,625,625,1
|
|
20230711,134300,123422802,620,620,628,620,10053
|
|
20230711,134200,117183987,619,620,620,619,368
|
|
20230711,134100,116956013,620,620,620,620,7344
|
|
20230711,134000,112402733,621,622,622,621,821
|
|
20230711,133900,111892690,623,622,626,622,3323
|
|
20230711,133800,109816370,621,621,626,621,6727
|
|
20230711,133700,105621663,622,622,622,621,10053
|
|
20230711,133600,99378610,622,622,622,622,5
|
|
20230711,133500,99375500,623,623,623,623,1
|
|
20230711,133400,99374877,622,622,622,622,1318
|
|
20230711,133300,98555081,622,622,622,622,100
|
|
20230711,133200,98492881,623,622,623,622,138
|
|
20230711,133100,98406957,622,622,622,622,236
|
|
20230711,133000,98260165,623,623,623,622,256
|
|
20230711,132900,98100777,623,623,623,622,199
|
|
20230711,132800,97976985,623,623,623,623,15
|
|
20230711,132700,97967640,622,622,622,622,236
|
|
20230711,132600,97820848,623,623,623,623,255
|
|
20230711,132500,97661983,622,621,622,621,405
|
|
20230711,132400,97410358,622,622,622,622,379
|
|
20230711,132300,97174620,621,621,621,621,885
|
|
20230711,132200,96625035,621,622,622,621,286
|
|
20230711,132100,96447329,623,623,624,623,575
|
|
20230711,132000,96088929,623,623,623,623,140
|
|
20230711,131900,96001709,623,623,623,623,0
|
|
20230711,131800,96001709,623,623,623,623,186
|
|
20230711,131700,95885831,623,623,623,623,0
|
|
20230711,131600,95885831,623,623,623,623,38
|
|
20230711,131500,95862157,623,623,623,620,10002
|
|
20230711,131400,89651277,626,626,626,626,0
|
|
20230711,131300,89651277,626,626,626,626,5116
|
|
20230711,131200,86448661,626,624,626,624,6701
|
|
20230711,131100,82255384,623,623,623,623,185
|
|
20230711,131000,82140129,624,624,624,624,1
|
|
20230711,130900,82139505,623,623,623,622,245
|
|
20230711,130800,81987056,623,623,623,623,12
|
|
20230711,130700,81979580,623,623,623,623,120
|
|
20230711,130600,81904820,624,623,624,623,181
|
|
20230711,130500,81792056,622,622,622,622,0
|
|
20230711,130400,81792056,622,622,622,622,186
|
|
20230711,130300,81676364,623,623,623,623,5
|
|
20230711,130200,81673249,622,622,622,622,13
|
|
20230711,130100,81665163,623,625,625,623,10259
|
|
20230711,130000,75265891,625,624,625,624,188
|
|
20230711,125900,75148577,624,624,624,624,0
|
|
20230711,125800,75148577,624,624,624,624,185
|
|
20230711,125700,75033137,625,625,625,624,229
|
|
20230711,125600,74890146,625,625,625,625,1
|
|
20230711,125500,74889521,626,625,626,625,80
|
|
20230711,125400,74839495,624,624,624,624,0
|
|
20230711,125300,74839495,624,624,624,624,185
|
|
20230711,125200,74724055,624,625,625,624,133
|
|
20230711,125100,74640932,624,624,624,624,186
|
|
20230711,125000,74524868,626,626,626,626,0
|
|
20230711,124900,74524868,626,626,626,626,0
|
|
20230711,124800,74524868,626,626,626,626,80
|
|
20230711,124700,74474788,625,625,625,625,163
|
|
20230711,124600,74372913,625,625,625,625,23
|
|
20230711,124500,74358538,625,625,625,625,0
|
|
20230711,124400,74358538,625,625,626,625,6296
|
|
20230711,124300,70417658,625,625,625,625,0
|
|
20230711,124200,70417658,625,625,625,624,5116
|
|
20230711,124100,67222714,625,626,626,625,4
|
|
20230711,124000,67220213,625,625,626,624,188
|
|
20230711,123900,67102713,624,625,626,624,3001
|
|
20230711,123800,65224687,624,624,625,624,19
|
|
20230711,123700,65212830,624,625,625,624,198
|
|
20230711,123600,65089268,625,625,625,625,87
|
|
20230711,123500,65034893,625,625,625,624,187
|
|
20230711,123400,64918203,625,625,625,625,17
|
|
20230711,123300,64907578,625,624,625,624,430
|
|
20230711,123200,64639214,624,624,624,624,0
|
|
20230711,123100,64639214,624,625,625,624,28378
|
|
20230711,123000,46906653,626,626,626,626,273
|
|
20230711,122900,46735755,626,626,626,626,250
|
|
20230711,122800,46579255,627,627,627,627,1
|
|
20230711,122700,46578628,626,626,626,626,198
|
|
20230711,122600,46454680,628,626,628,626,287
|
|
20230711,122500,46275016,629,628,629,628,2
|
|
20230711,122400,46273759,626,626,626,626,4812
|
|
20230711,122300,43261447,627,627,638,627,4177
|
|
20230711,122200,40640176,627,627,627,627,1
|
|
20230711,122100,40639549,630,630,630,630,0
|
|
20230711,122000,40639549,630,630,630,630,0
|
|
20230711,121900,40639549,630,630,630,630,0
|
|
20230711,121800,40639549,630,629,630,629,125
|
|
20230711,121700,40560800,630,630,630,630,0
|
|
20230711,121600,40560800,630,627,630,627,400
|
|
20230711,121500,40309522,626,627,627,626,522
|
|
20230711,121400,39982746,627,627,627,627,3
|
|
20230711,121300,39980865,626,626,626,626,3
|
|
20230711,121200,39978987,626,626,626,626,0
|
|
20230711,121100,39978987,626,626,626,626,1496
|
|
20230711,121000,39042491,629,629,629,629,1
|
|
20230711,120900,39041862,630,627,630,627,300
|
|
20230711,120800,38853516,626,626,626,626,185
|
|
20230711,120700,38737706,626,626,626,626,0
|
|
20230711,120600,38737706,626,627,627,626,422
|
|
20230711,120500,38473533,627,627,627,627,2
|
|
20230711,120400,38472279,626,626,626,626,185
|
|
20230711,120300,38356469,626,626,626,626,600
|
|
20230711,120200,37980869,626,626,626,626,186
|
|
20230711,120100,37864433,626,626,626,626,0
|
|
20230711,120000,37864433,626,626,626,626,0
|
|
20230711,115900,37864433,626,626,626,626,3355
|
|
20230711,115800,35764203,626,626,626,626,0
|
|
20230711,115700,35764203,626,626,626,626,2
|
|
20230711,115600,35762951,626,626,626,626,0
|
|
20230711,115500,35762951,626,626,626,626,9
|
|
20230711,115400,35757317,627,627,627,627,0
|
|
20230711,115300,35757317,627,627,627,627,29
|
|
20230711,115200,35739134,627,627,627,627,500
|
|
20230711,115100,35425634,627,627,627,627,0
|
|
20230711,115000,35425634,627,627,627,627,1
|
|
20230711,114900,35425007,628,628,628,628,0
|
|
20230711,114800,35425007,628,629,629,628,5
|
|
20230711,114700,35421863,628,628,628,628,0
|
|
20230711,114600,35421863,628,627,628,627,216
|
|
20230711,114500,35286290,627,627,627,627,0
|
|
20230711,114400,35286290,627,627,627,627,176
|
|
20230711,114300,35175938,628,628,628,628,2
|
|
20230711,114200,35174682,627,627,627,627,500
|
|
20230711,114100,34861182,627,627,627,627,158
|
|
20230711,114000,34762116,627,627,627,627,0
|
|
20230711,113900,34762116,627,627,627,627,1110
|
|
20230711,113800,34066146,627,627,627,627,4
|
|
20230711,113700,34063638,628,627,628,627,2
|
|
20230711,113600,34062383,628,628,628,628,0
|
|
20230711,113500,34062383,628,628,628,628,2
|
|
20230711,113400,34061127,628,628,628,628,0
|
|
20230711,113300,34061127,628,628,628,628,1
|
|
20230711,113200,34060499,630,630,630,630,0
|
|
20230711,113100,34060499,630,628,630,628,1000
|
|
20230711,113000,33430823,628,628,628,628,0
|
|
20230711,112900,33430823,628,628,628,628,0
|
|
20230711,112800,33430823,628,628,628,628,38
|
|
20230711,112700,33406959,628,628,628,628,0
|
|
20230711,112600,33406959,628,628,628,628,21
|
|
20230711,112500,33393771,628,628,628,628,0
|
|
20230711,112400,33393771,628,628,628,628,0
|
|
20230711,112300,33393771,628,628,628,628,0
|
|
20230711,112200,33393771,628,628,628,628,0
|
|
20230711,112100,33393771,628,628,628,628,0
|
|
20230711,112000,33393771,628,628,628,628,1
|
|
20230711,111900,33393143,628,628,628,628,0
|
|
20230711,111800,33393143,628,628,628,628,1
|
|
20230711,111700,33392515,630,630,630,630,0
|
|
20230711,111600,33392515,630,630,630,630,0
|
|
20230711,111500,33392515,630,629,630,629,1000
|
|
20230711,111400,32762814,628,628,628,628,1
|
|
20230711,111300,32762186,629,629,629,629,0
|
|
20230711,111200,32762186,629,628,629,628,5
|
|
20230711,111100,32759045,627,627,627,627,0
|
|
20230711,111000,32759045,627,627,627,627,0
|
|
20230711,110900,32759045,627,627,627,627,11
|
|
20230711,110800,32752148,628,628,628,628,1
|
|
20230711,110700,32751520,628,628,628,628,0
|
|
20230711,110600,32751520,628,628,628,628,0
|
|
20230711,110500,32751520,628,628,628,628,2
|
|
20230711,110400,32750264,630,630,630,630,0
|
|
20230711,110300,32750264,630,627,630,627,1000
|
|
20230711,110200,32120953,626,627,627,626,2
|
|
20230711,110100,32119700,627,627,627,627,0
|
|
20230711,110000,32119700,627,627,627,627,0
|
|
20230711,105900,32119700,627,627,627,627,20
|
|
20230711,105800,32107160,627,627,627,627,66
|
|
20230711,105700,32065778,627,627,627,627,0
|
|
20230711,105600,32065778,627,627,627,627,0
|
|
20230711,105500,32065778,627,627,627,627,0
|
|
20230711,105400,32065778,627,627,627,627,1
|
|
20230711,105300,32065151,628,628,628,628,0
|
|
20230711,105200,32065151,628,628,630,628,84
|
|
20230711,105100,32012325,629,628,629,628,52
|
|
20230711,105000,31979668,627,627,627,627,1134
|
|
20230711,104900,31268650,627,627,627,627,1
|
|
20230711,104800,31268023,631,628,631,628,2000
|
|
20230711,104700,30009017,627,627,627,627,186
|
|
20230711,104600,29892395,627,627,627,627,630
|
|
20230711,104500,29497385,627,628,628,627,6
|
|
20230711,104400,29493618,628,628,628,628,0
|
|
20230711,104300,29493618,628,628,628,627,2173
|
|
20230711,104200,28129790,628,628,628,628,89
|
|
20230711,104100,28073898,628,628,628,628,0
|
|
20230711,104000,28073898,628,628,628,628,1335
|
|
20230711,103900,27235518,628,628,628,628,293
|
|
20230711,103800,27051514,629,629,629,628,5130
|
|
20230711,103700,23824746,629,630,630,629,301
|
|
20230711,103600,23635117,629,630,630,629,212
|
|
20230711,103500,23501558,630,630,630,630,0
|
|
20230711,103400,23501558,630,630,630,630,89
|
|
20230711,103300,23445488,629,630,630,629,228
|
|
20230711,103200,23301849,630,630,630,630,0
|
|
20230711,103100,23301849,630,630,630,630,63
|
|
20230711,103000,23262159,630,630,630,630,0
|
|
20230711,102900,23262159,630,630,630,630,0
|
|
20230711,102800,23262159,630,630,630,630,211
|
|
20230711,102700,23129229,631,631,631,631,100
|
|
20230711,102600,23066129,631,630,631,630,500
|
|
20230711,102500,22751079,630,630,630,630,100
|
|
20230711,102400,22688079,629,629,629,629,0
|
|
20230711,102300,22688079,629,629,629,629,0
|
|
20230711,102200,22688079,629,629,629,629,0
|
|
20230711,102100,22688079,629,629,629,629,0
|
|
20230711,102000,22688079,629,629,629,629,0
|
|
20230711,101900,22688079,629,629,629,629,0
|
|
20230711,101800,22688079,629,631,631,629,1727
|
|
20230711,101700,21600067,631,631,631,630,4
|
|
20230711,101600,21597544,631,631,631,630,400
|
|
20230711,101500,21345234,630,630,630,630,1
|
|
20230711,101400,21344604,631,631,631,631,0
|
|
20230711,101300,21344604,631,631,631,631,0
|
|
20230711,101200,21344604,631,631,631,631,29
|
|
20230711,101100,21326305,631,631,631,631,0
|
|
20230711,101000,21326305,631,632,632,631,2228
|
|
20230711,100900,19918738,632,634,634,632,304
|
|
20230711,100800,19726602,633,633,633,633,286
|
|
20230711,100700,19545564,632,632,632,632,1
|
|
20230711,100600,19544932,633,633,633,633,346
|
|
20230711,100500,19325914,633,633,633,633,0
|
|
20230711,100400,19325914,633,633,633,633,607
|
|
20230711,100300,18941683,634,634,634,634,0
|
|
20230711,100200,18941683,634,634,634,634,0
|
|
20230711,100100,18941683,634,633,634,633,640
|
|
20230711,100000,18536562,633,633,633,633,0
|
|
20230711,095900,18536562,633,633,633,633,0
|
|
20230711,095800,18536562,633,633,633,633,640
|
|
20230711,095700,18131442,635,635,635,635,0
|
|
20230711,095600,18131442,635,635,635,635,0
|
|
20230711,095500,18131442,635,635,635,635,0
|
|
20230711,095400,18131442,635,635,635,635,0
|
|
20230711,095300,18131442,635,635,635,635,0
|
|
20230711,095200,18131442,635,633,635,633,840
|
|
20230711,095100,17599362,634,634,634,634,600
|
|
20230711,095000,17218962,633,633,633,633,420
|
|
20230711,094900,16953102,633,633,633,633,639
|
|
20230711,094800,16548615,633,633,633,633,0
|
|
20230711,094700,16548615,633,633,633,633,0
|
|
20230711,094600,16548615,633,633,633,633,1
|
|
20230711,094500,16547982,635,634,635,634,559
|
|
20230711,094400,16193376,634,634,634,634,0
|
|
20230711,094300,16193376,634,634,634,634,641
|
|
20230711,094200,15786982,636,636,636,636,0
|
|
20230711,094100,15786982,636,636,636,636,0
|
|
20230711,094000,15786982,636,636,636,636,0
|
|
20230711,093900,15786982,636,633,636,633,1393
|
|
20230711,093800,14903254,632,633,633,632,2
|
|
20230711,093700,14901989,633,632,633,632,640
|
|
20230711,093600,14497508,633,633,633,633,211
|
|
20230711,093500,14363945,633,632,633,632,318
|
|
20230711,093400,14162701,633,633,633,633,0
|
|
20230711,093300,14162701,633,634,634,633,22
|
|
20230711,093200,14148754,634,632,635,632,190
|
|
20230711,093100,14028479,632,631,635,631,7269
|
|
20230711,093000,9416124,634,633,634,633,502
|
|
20230711,092900,9097956,630,632,632,630,5001
|
|
20230711,092800,5937326,631,632,632,631,4871
|
|
20230711,092700,2858862,632,633,633,632,139
|
|
20230711,092600,2771013,633,633,633,633,0
|
|
20230711,092500,2771013,633,633,633,633,7
|
|
20230711,092400,2766582,633,633,633,633,0
|
|
20230711,092300,2766582,633,633,633,633,1
|
|
20230711,092200,2765949,634,634,634,634,0
|
|
20230711,092100,2765949,634,634,634,634,0
|
|
20230711,092000,2765949,634,634,634,634,75
|
|
20230711,091900,2718399,634,634,634,634,0
|
|
20230711,091800,2718399,634,634,634,634,75
|
|
20230711,091700,2670849,634,634,634,634,198
|
|
20230711,091600,2545317,634,634,634,634,51
|
|
20230711,091500,2512983,635,635,635,635,0
|
|
20230711,091400,2512983,635,634,635,634,200
|
|
20230711,091300,2386059,633,633,633,633,200
|
|
20230711,091200,2259459,633,633,633,633,0
|
|
20230711,091100,2259459,633,633,633,633,0
|
|
20230711,091000,2259459,633,633,633,633,0
|
|
20230711,090900,2259459,633,633,633,633,0
|
|
20230711,090800,2259459,633,633,633,633,0
|
|
20230711,090700,2259459,633,633,633,633,0
|
|
20230711,090600,2259459,633,633,633,633,301
|
|
20230711,090500,2068926,635,633,635,633,186
|
|
20230711,090400,1951168,632,632,632,632,2
|
|
20230711,090300,1949904,632,637,637,632,530
|
|
20230711,090200,1613279,638,638,638,638,0
|
|
20230711,090100,1613279,638,648,648,638,1194
|
|
20230711,090000,851497,648,650,650,636,1316
|