577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183400,126711685,623,623,623,623,4125
|
|
20230714,183300,126711685,623,623,623,623,0
|
|
20230714,183200,126711685,623,623,623,623,0
|
|
20230714,183100,126711685,623,623,623,623,0
|
|
20230714,183000,126711685,623,623,623,623,0
|
|
20230714,182900,126711685,623,623,623,623,0
|
|
20230714,182800,126711685,623,623,623,623,0
|
|
20230714,182700,126711685,623,623,623,623,0
|
|
20230714,182600,126711685,623,623,623,623,0
|
|
20230714,182500,126711685,623,623,623,623,0
|
|
20230714,182400,126711685,623,623,623,623,0
|
|
20230714,182300,126711685,623,623,623,623,0
|
|
20230714,182200,126711685,623,623,623,623,0
|
|
20230714,182100,126711685,623,623,623,623,0
|
|
20230714,182000,126711685,623,623,623,623,0
|
|
20230714,181900,126711685,623,623,623,623,0
|
|
20230714,181800,126711685,623,623,623,623,0
|
|
20230714,181700,126711685,623,623,623,623,0
|
|
20230714,181600,126711685,623,623,623,623,0
|
|
20230714,181500,126711685,623,623,623,623,0
|
|
20230714,181400,126711685,623,623,623,623,0
|
|
20230714,181300,126711685,623,623,623,623,0
|
|
20230714,181200,126711685,623,623,623,623,0
|
|
20230714,181100,126711685,623,623,623,623,0
|
|
20230714,181000,126711685,623,623,623,623,0
|
|
20230714,180900,126711685,623,623,623,623,0
|
|
20230714,180800,126711685,623,623,623,623,0
|
|
20230714,180700,126711685,623,623,623,623,0
|
|
20230714,180600,126711685,623,623,623,623,0
|
|
20230714,180500,126711685,623,623,623,623,0
|
|
20230714,180400,126711685,623,623,623,623,4125
|
|
20230714,180300,126711685,623,623,623,623,0
|
|
20230714,180200,126711685,623,623,623,623,0
|
|
20230714,180100,126711685,623,623,623,623,0
|
|
20230714,180000,126711685,623,623,623,623,0
|
|
20230714,175900,126711685,623,623,623,623,0
|
|
20230714,175800,126711685,623,623,623,623,0
|
|
20230714,175700,126711685,623,623,623,623,0
|
|
20230714,175600,126711685,623,623,623,623,0
|
|
20230714,175500,126711685,623,623,623,623,0
|
|
20230714,175400,126711685,623,623,623,623,0
|
|
20230714,175300,126711685,623,623,623,623,0
|
|
20230714,175200,126711685,623,623,623,623,0
|
|
20230714,175100,126711685,623,623,623,623,0
|
|
20230714,175000,126711685,623,623,623,623,0
|
|
20230714,174900,126711685,623,623,623,623,0
|
|
20230714,174800,126711685,623,623,623,623,0
|
|
20230714,174700,126711685,623,623,623,623,0
|
|
20230714,174600,126711685,623,623,623,623,0
|
|
20230714,174500,126711685,623,623,623,623,0
|
|
20230714,174400,126711685,623,623,623,623,0
|
|
20230714,174300,126711685,623,623,623,623,0
|
|
20230714,174200,126711685,623,623,623,623,0
|
|
20230714,174100,126711685,623,623,623,623,0
|
|
20230714,174000,126711685,623,623,623,623,0
|
|
20230714,173900,126711685,623,623,623,623,0
|
|
20230714,173800,126711685,623,623,623,623,0
|
|
20230714,173700,126711685,623,623,623,623,0
|
|
20230714,173600,126711685,623,623,623,623,0
|
|
20230714,173500,126711685,623,623,623,623,0
|
|
20230714,173400,126711685,623,623,623,623,4125
|
|
20230714,173300,126711685,623,623,623,623,0
|
|
20230714,173200,126711685,623,623,623,623,0
|
|
20230714,173100,126711685,623,623,623,623,0
|
|
20230714,173000,126711685,623,623,623,623,0
|
|
20230714,172900,126711685,623,623,623,623,0
|
|
20230714,172800,126711685,623,623,623,623,0
|
|
20230714,172700,126711685,623,623,623,623,0
|
|
20230714,172600,126711685,623,623,623,623,0
|
|
20230714,172500,126711685,623,623,623,623,0
|
|
20230714,172400,126711685,623,623,623,623,0
|
|
20230714,172300,126711685,623,623,623,623,0
|
|
20230714,172200,126711685,623,623,623,623,0
|
|
20230714,172100,126711685,623,623,623,623,0
|
|
20230714,172000,126711685,623,623,623,623,0
|
|
20230714,171900,126711685,623,623,623,623,0
|
|
20230714,171800,126711685,623,623,623,623,0
|
|
20230714,171700,126711685,623,623,623,623,0
|
|
20230714,171600,126711685,623,623,623,623,0
|
|
20230714,171500,126711685,623,623,623,623,0
|
|
20230714,171400,126711685,623,623,623,623,0
|
|
20230714,171300,126711685,623,623,623,623,0
|
|
20230714,171200,126711685,623,623,623,623,0
|
|
20230714,171100,126711685,623,623,623,623,0
|
|
20230714,171000,126711685,623,623,623,623,0
|
|
20230714,170900,126711685,623,623,623,623,0
|
|
20230714,170800,126711685,623,623,623,623,0
|
|
20230714,170700,126711685,623,623,623,623,0
|
|
20230714,170600,126711685,623,623,623,623,0
|
|
20230714,170500,126711685,623,623,623,623,0
|
|
20230714,170400,126711685,623,623,623,623,4125
|
|
20230714,170300,126711685,623,623,623,623,0
|
|
20230714,170200,126711685,623,623,623,623,0
|
|
20230714,170100,126711685,623,623,623,623,0
|
|
20230714,170000,126711685,623,623,623,623,0
|
|
20230714,165900,126711685,623,623,623,623,0
|
|
20230714,165800,126711685,623,623,623,623,0
|
|
20230714,165700,126711685,623,623,623,623,0
|
|
20230714,165600,126711685,623,623,623,623,0
|
|
20230714,165500,126711685,623,623,623,623,0
|
|
20230714,165400,126711685,623,623,623,623,0
|
|
20230714,165300,126711685,623,623,623,623,0
|
|
20230714,165200,126711685,623,623,623,623,0
|
|
20230714,165100,126711685,623,623,623,623,0
|
|
20230714,165000,126711685,623,623,623,623,0
|
|
20230714,164900,126711685,623,623,623,623,0
|
|
20230714,164800,126711685,623,623,623,623,0
|
|
20230714,164700,126711685,623,623,623,623,0
|
|
20230714,164600,126711685,623,623,623,623,0
|
|
20230714,164500,126711685,623,623,623,623,0
|
|
20230714,164400,126711685,623,623,623,623,0
|
|
20230714,164300,126711685,623,623,623,623,0
|
|
20230714,164200,126711685,623,623,623,623,0
|
|
20230714,164100,126711685,623,623,623,623,0
|
|
20230714,164000,126711685,623,623,623,623,0
|
|
20230714,163900,126711685,623,623,623,623,0
|
|
20230714,163800,126711685,623,623,623,623,0
|
|
20230714,163700,126711685,623,623,623,623,0
|
|
20230714,163600,126711685,623,623,623,623,0
|
|
20230714,163500,126711685,623,623,623,623,0
|
|
20230714,163400,126711685,623,623,623,623,4125
|
|
20230714,163300,126711685,623,623,623,623,0
|
|
20230714,163200,126711685,623,623,623,623,0
|
|
20230714,163100,126711685,623,623,623,623,0
|
|
20230714,163000,126711685,623,623,623,623,0
|
|
20230714,162900,126711685,623,623,623,623,0
|
|
20230714,162800,126711685,623,623,623,623,0
|
|
20230714,162700,126711685,623,623,623,623,0
|
|
20230714,162600,126711685,623,623,623,623,0
|
|
20230714,162500,126711685,623,623,623,623,0
|
|
20230714,162400,126711685,623,623,623,623,0
|
|
20230714,162300,126711685,623,623,623,623,0
|
|
20230714,162200,126711685,623,623,623,623,0
|
|
20230714,162100,126711685,623,623,623,623,0
|
|
20230714,162000,126711685,623,623,623,623,0
|
|
20230714,161900,126711685,623,623,623,623,0
|
|
20230714,161800,126711685,623,623,623,623,0
|
|
20230714,161700,126711685,623,623,623,623,0
|
|
20230714,161600,126711685,623,623,623,623,0
|
|
20230714,161500,126711685,623,623,623,623,0
|
|
20230714,161400,126711685,623,623,623,623,0
|
|
20230714,161300,126711685,623,623,623,623,0
|
|
20230714,161200,126711685,623,623,623,623,0
|
|
20230714,161100,126711685,623,623,623,623,0
|
|
20230714,161000,126711685,623,623,623,623,0
|
|
20230714,160900,126711685,623,623,623,623,0
|
|
20230714,160800,126711685,623,623,623,623,0
|
|
20230714,160700,126711685,623,623,623,623,0
|
|
20230714,160600,126711685,623,623,623,623,0
|
|
20230714,160500,126711685,623,623,623,623,0
|
|
20230714,160400,126711685,623,623,623,623,4125
|
|
20230714,160300,126711685,623,623,623,623,0
|
|
20230714,160200,126711685,623,623,623,623,0
|
|
20230714,160100,126711685,623,623,623,623,0
|
|
20230714,160000,126711685,623,623,623,623,0
|
|
20230714,155900,126711685,623,623,623,623,0
|
|
20230714,155800,126711685,623,623,623,623,0
|
|
20230714,155700,126711685,623,623,623,623,0
|
|
20230714,155600,126711685,623,623,623,623,0
|
|
20230714,155500,126711685,623,623,623,623,0
|
|
20230714,155400,126711685,623,623,623,623,0
|
|
20230714,155300,126711685,623,623,623,623,0
|
|
20230714,155200,126711685,623,623,623,623,0
|
|
20230714,155100,126711685,623,623,623,623,0
|
|
20230714,155000,126711685,623,623,623,623,0
|
|
20230714,154900,126711685,623,623,623,623,0
|
|
20230714,154800,126711685,623,623,623,623,0
|
|
20230714,154700,126711685,623,623,623,623,0
|
|
20230714,154600,126711685,623,623,623,623,0
|
|
20230714,154500,126711685,623,623,623,623,0
|
|
20230714,154400,126711685,623,623,623,623,0
|
|
20230714,154300,126711685,623,623,623,623,0
|
|
20230714,154200,126711685,623,623,623,623,0
|
|
20230714,154100,126711685,623,623,623,623,0
|
|
20230714,154000,126711685,623,623,623,623,0
|
|
20230714,153900,126711685,623,623,623,623,0
|
|
20230714,153800,126711685,623,623,623,623,0
|
|
20230714,153700,126711685,623,623,623,623,0
|
|
20230714,153600,126711685,623,623,623,623,0
|
|
20230714,153500,126711685,623,623,623,623,0
|
|
20230714,153400,126711685,623,623,623,623,4125
|
|
20230714,153300,126711685,623,623,623,623,0
|
|
20230714,153200,126711685,623,623,623,623,0
|
|
20230714,153100,126711685,623,623,623,623,0
|
|
20230714,153000,126711685,623,623,623,623,4125
|
|
20230714,152900,124141810,624,624,624,624,0
|
|
20230714,152800,124141810,624,624,624,624,0
|
|
20230714,152700,124141810,624,624,624,624,0
|
|
20230714,152600,124141810,624,624,624,624,0
|
|
20230714,152500,124141810,624,624,624,624,0
|
|
20230714,152400,124141810,624,624,624,624,0
|
|
20230714,152300,124141810,624,624,624,624,0
|
|
20230714,152200,124141810,624,624,624,624,0
|
|
20230714,152100,124141810,624,624,624,624,0
|
|
20230714,152000,124141810,624,624,624,624,0
|
|
20230714,151900,124141810,624,624,624,624,0
|
|
20230714,151800,124141810,624,623,624,623,126
|
|
20230714,151700,124063311,626,625,626,625,2000
|
|
20230714,151600,122812965,623,625,626,622,9231
|
|
20230714,151500,117069748,623,624,624,623,2
|
|
20230714,151400,117068501,626,626,626,626,0
|
|
20230714,151300,117068501,626,625,626,625,120
|
|
20230714,151200,116993447,625,625,625,625,1
|
|
20230714,151100,116992822,626,623,626,623,3
|
|
20230714,151000,116990948,626,625,626,624,290
|
|
20230714,150900,116809985,625,625,625,624,913
|
|
20230714,150800,116239772,625,624,625,624,102
|
|
20230714,150700,116176023,626,626,626,626,0
|
|
20230714,150600,116176023,626,623,626,623,1921
|
|
20230714,150500,114974007,626,626,626,626,0
|
|
20230714,150400,114974007,626,626,626,626,0
|
|
20230714,150300,114974007,626,626,626,626,0
|
|
20230714,150200,114974007,626,626,626,626,0
|
|
20230714,150100,114974007,626,626,626,626,0
|
|
20230714,150000,114974007,626,626,626,626,0
|
|
20230714,145900,114974007,626,621,626,621,581
|
|
20230714,145800,114611368,624,624,624,624,0
|
|
20230714,145700,114611368,624,624,624,624,60
|
|
20230714,145600,114573928,623,622,623,622,2
|
|
20230714,145500,114572683,624,624,624,624,11
|
|
20230714,145400,114565819,625,623,625,623,2114
|
|
20230714,145300,113246570,620,622,622,620,565
|
|
20230714,145200,112895747,624,624,624,624,0
|
|
20230714,145100,112895747,624,622,624,622,200
|
|
20230714,145000,112771113,623,623,623,623,0
|
|
20230714,144900,112771113,623,623,623,623,0
|
|
20230714,144800,112771113,623,623,623,623,0
|
|
20230714,144700,112771113,623,623,623,623,0
|
|
20230714,144600,112771113,623,623,623,623,0
|
|
20230714,144500,112771113,623,623,623,623,500
|
|
20230714,144400,112459613,623,622,623,622,11
|
|
20230714,144300,112452770,622,622,622,622,1
|
|
20230714,144200,112452148,621,621,621,621,1
|
|
20230714,144100,112451527,625,625,625,625,0
|
|
20230714,144000,112451527,625,620,625,620,7200
|
|
20230714,143900,107977111,623,623,623,623,0
|
|
20230714,143800,107977111,623,621,623,620,3542
|
|
20230714,143700,105781030,621,621,621,620,1966
|
|
20230714,143600,104561544,621,622,622,621,4876
|
|
20230714,143500,101531848,623,623,623,623,0
|
|
20230714,143400,101531848,623,623,623,623,2
|
|
20230714,143300,101530602,622,622,622,622,1
|
|
20230714,143200,101529980,623,623,623,623,130
|
|
20230714,143100,101448990,623,622,623,622,12
|
|
20230714,143000,101441515,623,623,623,623,0
|
|
20230714,142900,101441515,623,623,623,623,0
|
|
20230714,142800,101441515,623,622,623,622,4302
|
|
20230714,142700,98761370,623,623,623,623,0
|
|
20230714,142600,98761370,623,623,623,623,1
|
|
20230714,142500,98760747,622,622,622,622,0
|
|
20230714,142400,98760747,622,622,622,622,955
|
|
20230714,142300,98166737,624,624,624,624,0
|
|
20230714,142200,98166737,624,624,624,624,606
|
|
20230714,142100,97788593,624,624,624,624,0
|
|
20230714,142000,97788593,624,624,624,624,0
|
|
20230714,141900,97788593,624,624,624,624,0
|
|
20230714,141800,97788593,624,622,624,622,2201
|
|
20230714,141700,96417517,621,621,621,621,2033
|
|
20230714,141600,95155024,624,624,624,624,0
|
|
20230714,141500,95155024,624,624,624,624,0
|
|
20230714,141400,95155024,624,624,624,624,1
|
|
20230714,141300,95154400,622,622,622,622,0
|
|
20230714,141200,95154400,622,622,622,622,0
|
|
20230714,141100,95154400,622,622,622,622,8
|
|
20230714,141000,95149424,624,624,624,624,0
|
|
20230714,140900,95149424,624,624,624,624,0
|
|
20230714,140800,95149424,624,624,624,624,0
|
|
20230714,140700,95149424,624,624,624,624,0
|
|
20230714,140600,95149424,624,624,624,624,0
|
|
20230714,140500,95149424,624,624,624,624,0
|
|
20230714,140400,95149424,624,624,624,624,0
|
|
20230714,140300,95149424,624,622,624,622,22
|
|
20230714,140200,95135738,624,624,624,624,0
|
|
20230714,140100,95135738,624,622,624,622,2
|
|
20230714,140000,95134492,625,625,625,625,0
|
|
20230714,135900,95134492,625,622,625,622,5000
|
|
20230714,135800,92017003,621,621,621,621,5000
|
|
20230714,135700,88912003,622,622,622,622,352
|
|
20230714,135600,88693059,622,622,622,622,0
|
|
20230714,135500,88693059,622,622,622,622,12
|
|
20230714,135400,88685595,621,623,623,621,2000
|
|
20230714,135300,87442363,623,623,623,623,0
|
|
20230714,135200,87442363,623,623,623,623,0
|
|
20230714,135100,87442363,623,623,623,623,55
|
|
20230714,135000,87408098,623,623,623,623,10
|
|
20230714,134900,87401868,625,625,625,625,0
|
|
20230714,134800,87401868,625,623,625,623,3430
|
|
20230714,134700,85264976,625,625,625,625,0
|
|
20230714,134600,85264976,625,625,625,625,0
|
|
20230714,134500,85264976,625,625,625,625,0
|
|
20230714,134400,85264976,625,625,625,625,0
|
|
20230714,134300,85264976,625,625,625,625,0
|
|
20230714,134200,85264976,625,625,625,625,0
|
|
20230714,134100,85264976,625,625,625,625,0
|
|
20230714,134000,85264976,625,625,625,625,2
|
|
20230714,133900,85263726,623,623,623,623,0
|
|
20230714,133800,85263726,623,623,623,623,1
|
|
20230714,133700,85263103,625,625,625,625,0
|
|
20230714,133600,85263103,625,625,625,625,0
|
|
20230714,133500,85263103,625,625,625,625,0
|
|
20230714,133400,85263103,625,625,625,625,0
|
|
20230714,133300,85263103,625,625,625,625,0
|
|
20230714,133200,85263103,625,625,625,625,0
|
|
20230714,133100,85263103,625,625,625,625,0
|
|
20230714,133000,85263103,625,625,625,625,0
|
|
20230714,132900,85263103,625,625,625,625,0
|
|
20230714,132800,85263103,625,625,625,625,0
|
|
20230714,132700,85263103,625,625,625,625,0
|
|
20230714,132600,85263103,625,625,625,625,0
|
|
20230714,132500,85263103,625,625,625,625,0
|
|
20230714,132400,85263103,625,625,625,625,0
|
|
20230714,132300,85263103,625,625,625,625,0
|
|
20230714,132200,85263103,625,625,625,625,0
|
|
20230714,132100,85263103,625,623,625,623,2000
|
|
20230714,132000,84013733,625,625,625,625,0
|
|
20230714,131900,84013733,625,625,625,625,0
|
|
20230714,131800,84013733,625,625,625,625,0
|
|
20230714,131700,84013733,625,625,625,625,0
|
|
20230714,131600,84013733,625,625,625,625,0
|
|
20230714,131500,84013733,625,624,625,624,11
|
|
20230714,131400,84006868,624,623,624,623,6
|
|
20230714,131300,84003129,625,625,625,625,0
|
|
20230714,131200,84003129,625,625,625,625,2
|
|
20230714,131100,84001879,624,624,624,624,50
|
|
20230714,131000,83970679,625,624,625,624,4602
|
|
20230714,130900,81099029,621,622,622,621,5392
|
|
20230714,130800,77750496,624,624,624,624,1
|
|
20230714,130700,77749872,621,621,621,621,0
|
|
20230714,130600,77749872,621,621,621,621,0
|
|
20230714,130500,77749872,621,623,623,621,2034
|
|
20230714,130400,76483821,623,623,623,623,12
|
|
20230714,130300,76476345,623,623,623,623,120
|
|
20230714,130200,76401585,623,623,623,623,0
|
|
20230714,130100,76401585,623,623,623,623,1
|
|
20230714,130000,76400962,622,622,622,622,1
|
|
20230714,125900,76400340,622,622,622,622,0
|
|
20230714,125800,76400340,622,622,622,622,0
|
|
20230714,125700,76400340,622,624,624,622,201
|
|
20230714,125600,76275316,622,622,622,622,1512
|
|
20230714,125500,75334852,622,622,622,622,0
|
|
20230714,125400,75334852,622,622,622,622,2
|
|
20230714,125300,75333608,622,622,622,622,0
|
|
20230714,125200,75333608,622,622,622,622,0
|
|
20230714,125100,75333608,622,622,622,622,0
|
|
20230714,125000,75333608,622,622,622,622,0
|
|
20230714,124900,75333608,622,622,622,622,0
|
|
20230714,124800,75333608,622,622,622,622,500
|
|
20230714,124700,75022608,624,624,624,624,100
|
|
20230714,124600,74960208,625,625,625,625,0
|
|
20230714,124500,74960208,625,625,625,625,0
|
|
20230714,124400,74960208,625,625,625,625,0
|
|
20230714,124300,74960208,625,624,625,624,1011
|
|
20230714,124200,74329337,623,623,623,623,0
|
|
20230714,124100,74329337,623,623,623,623,28
|
|
20230714,124000,74311893,624,623,624,623,1000
|
|
20230714,123900,73688397,621,621,621,621,0
|
|
20230714,123800,73688397,621,621,621,621,1678
|
|
20230714,123700,72646359,621,621,621,621,0
|
|
20230714,123600,72646359,621,621,621,621,0
|
|
20230714,123500,72646359,621,621,621,621,0
|
|
20230714,123400,72646359,621,621,621,621,0
|
|
20230714,123300,72646359,621,621,621,621,0
|
|
20230714,123200,72646359,621,622,622,621,2
|
|
20230714,123100,72645116,622,622,622,622,0
|
|
20230714,123000,72645116,622,622,622,622,0
|
|
20230714,122900,72645116,622,622,622,622,0
|
|
20230714,122800,72645116,622,622,622,622,254
|
|
20230714,122700,72487128,623,623,623,623,0
|
|
20230714,122600,72487128,623,623,623,623,111
|
|
20230714,122500,72417975,623,623,623,623,1
|
|
20230714,122400,72417352,623,623,623,623,0
|
|
20230714,122300,72417352,623,623,623,623,0
|
|
20230714,122200,72417352,623,623,623,623,0
|
|
20230714,122100,72417352,623,623,623,623,0
|
|
20230714,122000,72417352,623,623,623,623,0
|
|
20230714,121900,72417352,623,623,623,623,0
|
|
20230714,121800,72417352,623,623,623,623,0
|
|
20230714,121700,72417352,623,623,623,623,0
|
|
20230714,121600,72417352,623,623,623,623,1
|
|
20230714,121500,72416729,622,622,622,622,0
|
|
20230714,121400,72416729,622,622,622,622,0
|
|
20230714,121300,72416729,622,622,622,622,0
|
|
20230714,121200,72416729,622,625,625,622,2
|
|
20230714,121100,72415482,624,622,624,622,9
|
|
20230714,121000,72409875,624,624,624,624,0
|
|
20230714,120900,72409875,624,624,624,624,1
|
|
20230714,120800,72409251,622,622,622,622,50
|
|
20230714,120700,72378151,624,624,624,624,0
|
|
20230714,120600,72378151,624,624,624,624,1
|
|
20230714,120500,72377527,622,622,622,622,0
|
|
20230714,120400,72377527,622,622,622,622,0
|
|
20230714,120300,72377527,622,622,622,622,0
|
|
20230714,120200,72377527,622,623,623,622,130
|
|
20230714,120100,72296637,625,624,625,624,11
|
|
20230714,120000,72289772,621,623,623,621,701
|
|
20230714,115900,71853051,623,623,623,623,1000
|
|
20230714,115800,71230051,620,621,621,620,2595
|
|
20230714,115700,69619101,622,622,622,622,2
|
|
20230714,115600,69617857,621,621,621,621,0
|
|
20230714,115500,69617857,621,621,621,621,0
|
|
20230714,115400,69617857,621,621,621,621,0
|
|
20230714,115300,69617857,621,621,621,621,0
|
|
20230714,115200,69617857,621,621,621,621,0
|
|
20230714,115100,69617857,621,622,622,621,4057
|
|
20230714,115000,67097896,622,622,622,622,0
|
|
20230714,114900,67097896,622,622,622,622,1
|
|
20230714,114800,67097274,622,622,622,622,0
|
|
20230714,114700,67097274,622,622,622,622,0
|
|
20230714,114600,67097274,622,622,622,622,1
|
|
20230714,114500,67096652,623,623,623,623,0
|
|
20230714,114400,67096652,623,623,623,623,50
|
|
20230714,114300,67065502,623,623,623,623,0
|
|
20230714,114200,67065502,623,623,623,623,10
|
|
20230714,114100,67059272,622,622,622,622,1
|
|
20230714,114000,67058650,621,621,621,621,0
|
|
20230714,113900,67058650,621,621,621,621,0
|
|
20230714,113800,67058650,621,621,623,621,715
|
|
20230714,113700,66613927,622,622,622,622,1
|
|
20230714,113600,66613305,621,621,621,621,2270
|
|
20230714,113500,65203635,622,622,622,622,1010
|
|
20230714,113400,64575415,622,622,622,622,2
|
|
20230714,113300,64574171,624,623,624,623,76
|
|
20230714,113200,64526818,620,622,622,620,1013
|
|
20230714,113100,63898158,620,621,622,620,2600
|
|
20230714,113000,62284559,619,621,622,619,3619
|
|
20230714,112900,60041901,621,621,621,621,340
|
|
20230714,112800,59830761,622,622,622,622,30
|
|
20230714,112700,59812101,622,623,624,622,390
|
|
20230714,112600,59569431,623,623,623,623,0
|
|
20230714,112500,59569431,623,623,623,623,0
|
|
20230714,112400,59569431,623,623,624,622,800
|
|
20230714,112300,59071031,625,625,625,625,1000
|
|
20230714,112200,58446031,621,623,624,621,2798
|
|
20230714,112100,56704477,622,622,622,622,500
|
|
20230714,112000,56393477,623,623,623,623,0
|
|
20230714,111900,56393477,623,624,624,623,420
|
|
20230714,111800,56131617,625,626,626,624,120
|
|
20230714,111700,56056647,620,626,627,620,44867
|
|
20230714,111600,28171750,627,627,627,627,540
|
|
20230714,111500,27833170,626,626,626,626,400
|
|
20230714,111400,27582770,625,625,625,625,0
|
|
20230714,111300,27582770,625,626,626,625,4662
|
|
20230714,111200,24666502,627,627,627,627,13
|
|
20230714,111100,24658351,626,626,626,626,0
|
|
20230714,111000,24658351,626,626,626,626,1
|
|
20230714,110900,24657725,627,627,627,627,4898
|
|
20230714,110800,21586679,628,628,628,628,50
|
|
20230714,110700,21555279,628,628,628,628,102
|
|
20230714,110600,21491223,628,628,628,628,0
|
|
20230714,110500,21491223,628,628,628,628,600
|
|
20230714,110400,21114423,627,627,627,627,0
|
|
20230714,110300,21114423,627,627,627,627,0
|
|
20230714,110200,21114423,627,627,627,627,24
|
|
20230714,110100,21099375,628,628,628,628,100
|
|
20230714,110000,21036575,628,628,629,628,174
|
|
20230714,105900,20927279,627,627,627,627,5
|
|
20230714,105800,20924144,627,627,627,627,24
|
|
20230714,105700,20909096,630,630,630,630,0
|
|
20230714,105600,20909096,630,630,630,630,0
|
|
20230714,105500,20909096,630,630,630,630,24
|
|
20230714,105400,20893976,628,628,628,628,0
|
|
20230714,105300,20893976,628,628,628,628,0
|
|
20230714,105200,20893976,628,628,628,628,0
|
|
20230714,105100,20893976,628,628,628,628,0
|
|
20230714,105000,20893976,628,628,628,628,1470
|
|
20230714,104900,19970816,628,628,628,628,0
|
|
20230714,104800,19970816,628,628,628,628,0
|
|
20230714,104700,19970816,628,628,628,628,50
|
|
20230714,104600,19939416,628,628,628,628,0
|
|
20230714,104500,19939416,628,629,629,628,25
|
|
20230714,104400,19923715,630,630,630,630,43
|
|
20230714,104300,19896625,628,628,628,628,0
|
|
20230714,104200,19896625,628,628,628,628,24
|
|
20230714,104100,19881553,628,628,628,628,0
|
|
20230714,104000,19881553,628,628,628,628,0
|
|
20230714,103900,19881553,628,628,628,628,0
|
|
20230714,103800,19881553,628,628,628,628,0
|
|
20230714,103700,19881553,628,628,628,628,0
|
|
20230714,103600,19881553,628,628,628,628,0
|
|
20230714,103500,19881553,628,628,628,628,0
|
|
20230714,103400,19881553,628,628,628,628,0
|
|
20230714,103300,19881553,628,628,628,628,412
|
|
20230714,103200,19622817,628,628,628,628,2
|
|
20230714,103100,19621561,630,630,630,630,0
|
|
20230714,103000,19621561,630,630,630,630,0
|
|
20230714,102900,19621561,630,630,630,630,0
|
|
20230714,102800,19621561,630,630,630,630,0
|
|
20230714,102700,19621561,630,630,630,630,0
|
|
20230714,102600,19621561,630,630,630,630,0
|
|
20230714,102500,19621561,630,630,630,630,110
|
|
20230714,102400,19552261,629,629,629,629,512
|
|
20230714,102300,19230213,630,630,630,630,1265
|
|
20230714,102200,18433263,632,632,632,632,0
|
|
20230714,102100,18433263,632,630,632,630,3
|
|
20230714,102000,18431369,632,632,632,632,5
|
|
20230714,101900,18428209,631,631,631,631,1
|
|
20230714,101800,18427578,632,632,632,632,0
|
|
20230714,101700,18427578,632,632,632,632,0
|
|
20230714,101600,18427578,632,632,632,632,2
|
|
20230714,101500,18426314,632,632,632,632,1
|
|
20230714,101400,18425682,631,631,631,631,0
|
|
20230714,101300,18425682,631,630,631,630,1835
|
|
20230714,101200,17269631,630,630,630,630,0
|
|
20230714,101100,17269631,630,630,630,630,1
|
|
20230714,101000,17269001,630,630,630,630,2
|
|
20230714,100900,17267741,629,629,629,629,0
|
|
20230714,100800,17267741,629,629,629,629,1
|
|
20230714,100700,17267112,630,630,630,630,1
|
|
20230714,100600,17266482,630,628,630,628,7
|
|
20230714,100500,17262074,630,630,630,630,101
|
|
20230714,100400,17198444,629,629,629,629,384
|
|
20230714,100300,16956908,629,629,629,629,2
|
|
20230714,100200,16955650,629,629,629,629,12
|
|
20230714,100100,16948102,629,629,629,629,2
|
|
20230714,100000,16946844,629,629,629,629,100
|
|
20230714,095900,16883944,629,629,629,629,0
|
|
20230714,095800,16883944,629,629,629,629,300
|
|
20230714,095700,16695244,629,629,629,629,400
|
|
20230714,095600,16443644,629,629,629,629,300
|
|
20230714,095500,16254944,628,628,628,628,0
|
|
20230714,095400,16254944,628,628,628,628,0
|
|
20230714,095300,16254944,628,628,628,628,0
|
|
20230714,095200,16254944,628,628,628,628,3
|
|
20230714,095100,16253060,628,628,628,628,2
|
|
20230714,095000,16251804,628,628,628,628,0
|
|
20230714,094900,16251804,628,628,628,628,0
|
|
20230714,094800,16251804,628,628,628,628,0
|
|
20230714,094700,16251804,628,628,628,628,0
|
|
20230714,094600,16251804,628,628,628,628,0
|
|
20230714,094500,16251804,628,628,628,628,10
|
|
20230714,094400,16245524,627,628,628,627,54
|
|
20230714,094300,16211646,628,628,628,628,0
|
|
20230714,094200,16211646,628,628,628,628,250
|
|
20230714,094100,16054646,628,628,628,628,2
|
|
20230714,094000,16053390,628,628,629,627,868
|
|
20230714,093900,15508934,627,627,627,627,206
|
|
20230714,093800,15379772,628,628,628,628,52
|
|
20230714,093700,15347116,630,630,630,630,2000
|
|
20230714,093600,14087116,630,630,630,630,1
|
|
20230714,093500,14086486,629,630,631,629,252
|
|
20230714,093400,13927912,630,630,630,627,2421
|
|
20230714,093300,12406974,630,632,632,630,902
|
|
20230714,093200,11837514,632,632,632,632,0
|
|
20230714,093100,11837514,632,631,632,631,3
|
|
20230714,093000,11835619,629,630,630,629,6
|
|
20230714,092900,11831840,631,631,631,631,0
|
|
20230714,092800,11831840,631,631,631,631,10
|
|
20230714,092700,11825530,631,631,631,631,4
|
|
20230714,092600,11823006,631,631,631,631,0
|
|
20230714,092500,11823006,631,631,631,631,1
|
|
20230714,092400,11822375,629,630,632,629,503
|
|
20230714,092300,11505982,629,629,629,629,152
|
|
20230714,092200,11410374,629,630,630,629,100
|
|
20230714,092100,11347424,628,629,629,628,951
|
|
20230714,092000,10749817,631,631,631,631,0
|
|
20230714,091900,10749817,631,631,631,631,0
|
|
20230714,091800,10749817,631,632,632,631,404
|
|
20230714,091700,10494589,631,632,633,631,465
|
|
20230714,091600,10200899,632,631,632,631,1008
|
|
20230714,091500,9563844,630,631,633,630,1061
|
|
20230714,091400,8893384,629,631,634,629,666
|
|
20230714,091300,8473357,631,631,631,631,0
|
|
20230714,091200,8473357,631,631,632,630,102
|
|
20230714,091100,8409044,629,630,630,628,4711
|
|
20230714,091000,5448536,632,631,632,631,364
|
|
20230714,090900,5218489,632,630,632,629,3232
|
|
20230714,090800,3181659,630,630,630,629,1357
|
|
20230714,090700,2327809,631,632,632,629,45
|
|
20230714,090600,2299380,631,631,631,631,41
|
|
20230714,090500,2273509,628,639,648,628,731
|
|
20230714,090400,1805663,640,637,640,637,1545
|
|
20230714,090300,819074,638,634,638,634,16
|
|
20230714,090200,808916,628,629,629,628,9
|
|
20230714,090100,803263,631,631,631,631,500
|
|
20230714,090000,487763,631,631,631,631,773
|