577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183400,231762908,605,605,605,605,5816
|
|
20230718,183300,231762908,605,605,605,605,0
|
|
20230718,183200,231762908,605,605,605,605,0
|
|
20230718,183100,231762908,605,605,605,605,0
|
|
20230718,183000,231762908,605,605,605,605,0
|
|
20230718,182900,231762908,605,605,605,605,0
|
|
20230718,182800,231762908,605,605,605,605,0
|
|
20230718,182700,231762908,605,605,605,605,0
|
|
20230718,182600,231762908,605,605,605,605,0
|
|
20230718,182500,231762908,605,605,605,605,0
|
|
20230718,182400,231762908,605,605,605,605,0
|
|
20230718,182300,231762908,605,605,605,605,0
|
|
20230718,182200,231762908,605,605,605,605,0
|
|
20230718,182100,231762908,605,605,605,605,0
|
|
20230718,182000,231762908,605,605,605,605,0
|
|
20230718,181900,231762908,605,605,605,605,0
|
|
20230718,181800,231762908,605,605,605,605,0
|
|
20230718,181700,231762908,605,605,605,605,0
|
|
20230718,181600,231762908,605,605,605,605,0
|
|
20230718,181500,231762908,605,605,605,605,0
|
|
20230718,181400,231762908,605,605,605,605,0
|
|
20230718,181300,231762908,605,605,605,605,0
|
|
20230718,181200,231762908,605,605,605,605,0
|
|
20230718,181100,231762908,605,605,605,605,0
|
|
20230718,181000,231762908,605,605,605,605,0
|
|
20230718,180900,231762908,605,605,605,605,0
|
|
20230718,180800,231762908,605,605,605,605,0
|
|
20230718,180700,231762908,605,605,605,605,0
|
|
20230718,180600,231762908,605,605,605,605,0
|
|
20230718,180500,231762908,605,605,605,605,0
|
|
20230718,180400,231762908,605,605,605,605,5816
|
|
20230718,180300,231762908,605,605,605,605,0
|
|
20230718,180200,231762908,605,605,605,605,0
|
|
20230718,180100,231762908,605,605,605,605,0
|
|
20230718,180000,231762908,605,605,605,605,0
|
|
20230718,175900,231762908,605,605,605,605,0
|
|
20230718,175800,231762908,605,605,605,605,0
|
|
20230718,175700,231762908,605,605,605,605,0
|
|
20230718,175600,231762908,605,605,605,605,0
|
|
20230718,175500,231762908,605,605,605,605,0
|
|
20230718,175400,231762908,605,605,605,605,0
|
|
20230718,175300,231762908,605,605,605,605,0
|
|
20230718,175200,231762908,605,605,605,605,0
|
|
20230718,175100,231762908,605,605,605,605,0
|
|
20230718,175000,231762908,605,605,605,605,0
|
|
20230718,174900,231762908,605,605,605,605,0
|
|
20230718,174800,231762908,605,605,605,605,0
|
|
20230718,174700,231762908,605,605,605,605,0
|
|
20230718,174600,231762908,605,605,605,605,0
|
|
20230718,174500,231762908,605,605,605,605,0
|
|
20230718,174400,231762908,605,605,605,605,0
|
|
20230718,174300,231762908,605,605,605,605,0
|
|
20230718,174200,231762908,605,605,605,605,0
|
|
20230718,174100,231762908,605,605,605,605,0
|
|
20230718,174000,231762908,605,605,605,605,0
|
|
20230718,173900,231762908,605,605,605,605,0
|
|
20230718,173800,231762908,605,605,605,605,0
|
|
20230718,173700,231762908,605,605,605,605,0
|
|
20230718,173600,231762908,605,605,605,605,0
|
|
20230718,173500,231762908,605,605,605,605,0
|
|
20230718,173400,231762908,605,605,605,605,5816
|
|
20230718,173300,231762908,605,605,605,605,0
|
|
20230718,173200,231762908,605,605,605,605,0
|
|
20230718,173100,231762908,605,605,605,605,0
|
|
20230718,173000,231762908,605,605,605,605,0
|
|
20230718,172900,231762908,605,605,605,605,0
|
|
20230718,172800,231762908,605,605,605,605,0
|
|
20230718,172700,231762908,605,605,605,605,0
|
|
20230718,172600,231762908,605,605,605,605,0
|
|
20230718,172500,231762908,605,605,605,605,0
|
|
20230718,172400,231762908,605,605,605,605,0
|
|
20230718,172300,231762908,605,605,605,605,0
|
|
20230718,172200,231762908,605,605,605,605,0
|
|
20230718,172100,231762908,605,605,605,605,0
|
|
20230718,172000,231762908,605,605,605,605,0
|
|
20230718,171900,231762908,605,605,605,605,0
|
|
20230718,171800,231762908,605,605,605,605,0
|
|
20230718,171700,231762908,605,605,605,605,0
|
|
20230718,171600,231762908,605,605,605,605,0
|
|
20230718,171500,231762908,605,605,605,605,0
|
|
20230718,171400,231762908,605,605,605,605,0
|
|
20230718,171300,231762908,605,605,605,605,0
|
|
20230718,171200,231762908,605,605,605,605,0
|
|
20230718,171100,231762908,605,605,605,605,0
|
|
20230718,171000,231762908,605,605,605,605,0
|
|
20230718,170900,231762908,605,605,605,605,0
|
|
20230718,170800,231762908,605,605,605,605,0
|
|
20230718,170700,231762908,605,605,605,605,0
|
|
20230718,170600,231762908,605,605,605,605,0
|
|
20230718,170500,231762908,605,605,605,605,0
|
|
20230718,170400,231762908,605,605,605,605,5816
|
|
20230718,170300,231762908,605,605,605,605,0
|
|
20230718,170200,231762908,605,605,605,605,0
|
|
20230718,170100,231762908,605,605,605,605,0
|
|
20230718,170000,231762908,605,605,605,605,0
|
|
20230718,165900,231762908,605,605,605,605,0
|
|
20230718,165800,231762908,605,605,605,605,0
|
|
20230718,165700,231762908,605,605,605,605,0
|
|
20230718,165600,231762908,605,605,605,605,0
|
|
20230718,165500,231762908,605,605,605,605,0
|
|
20230718,165400,231762908,605,605,605,605,0
|
|
20230718,165300,231762908,605,605,605,605,0
|
|
20230718,165200,231762908,605,605,605,605,0
|
|
20230718,165100,231762908,605,605,605,605,0
|
|
20230718,165000,231762908,605,605,605,605,0
|
|
20230718,164900,231762908,605,605,605,605,0
|
|
20230718,164800,231762908,605,605,605,605,0
|
|
20230718,164700,231762908,605,605,605,605,0
|
|
20230718,164600,231762908,605,605,605,605,0
|
|
20230718,164500,231762908,605,605,605,605,0
|
|
20230718,164400,231762908,605,605,605,605,0
|
|
20230718,164300,231762908,605,605,605,605,0
|
|
20230718,164200,231762908,605,605,605,605,0
|
|
20230718,164100,231762908,605,605,605,605,0
|
|
20230718,164000,231762908,605,605,605,605,0
|
|
20230718,163900,231762908,605,605,605,605,0
|
|
20230718,163800,231762908,605,605,605,605,0
|
|
20230718,163700,231762908,605,605,605,605,0
|
|
20230718,163600,231762908,605,605,605,605,0
|
|
20230718,163500,231762908,605,605,605,605,0
|
|
20230718,163400,231762908,605,605,605,605,5816
|
|
20230718,163300,231762908,605,605,605,605,0
|
|
20230718,163200,231762908,605,605,605,605,0
|
|
20230718,163100,231762908,605,605,605,605,0
|
|
20230718,163000,231762908,605,605,605,605,0
|
|
20230718,162900,231762908,605,605,605,605,0
|
|
20230718,162800,231762908,605,605,605,605,0
|
|
20230718,162700,231762908,605,605,605,605,0
|
|
20230718,162600,231762908,605,605,605,605,0
|
|
20230718,162500,231762908,605,605,605,605,0
|
|
20230718,162400,231762908,605,605,605,605,0
|
|
20230718,162300,231762908,605,605,605,605,0
|
|
20230718,162200,231762908,605,605,605,605,0
|
|
20230718,162100,231762908,605,605,605,605,0
|
|
20230718,162000,231762908,605,605,605,605,0
|
|
20230718,161900,231762908,605,605,605,605,0
|
|
20230718,161800,231762908,605,605,605,605,0
|
|
20230718,161700,231762908,605,605,605,605,0
|
|
20230718,161600,231762908,605,605,605,605,0
|
|
20230718,161500,231762908,605,605,605,605,0
|
|
20230718,161400,231762908,605,605,605,605,0
|
|
20230718,161300,231762908,605,605,605,605,0
|
|
20230718,161200,231762908,605,605,605,605,0
|
|
20230718,161100,231762908,605,605,605,605,0
|
|
20230718,161000,231762908,605,605,605,605,0
|
|
20230718,160900,231762908,605,605,605,605,0
|
|
20230718,160800,231762908,605,605,605,605,0
|
|
20230718,160700,231762908,605,605,605,605,0
|
|
20230718,160600,231762908,605,605,605,605,0
|
|
20230718,160500,231762908,605,605,605,605,0
|
|
20230718,160400,231762908,605,605,605,605,5816
|
|
20230718,160300,231762908,605,605,605,605,0
|
|
20230718,160200,231762908,605,605,605,605,0
|
|
20230718,160100,231762908,605,605,605,605,0
|
|
20230718,160000,231762908,605,605,605,605,0
|
|
20230718,155900,231762908,605,605,605,605,0
|
|
20230718,155800,231762908,605,605,605,605,0
|
|
20230718,155700,231762908,605,605,605,605,0
|
|
20230718,155600,231762908,605,605,605,605,0
|
|
20230718,155500,231762908,605,605,605,605,0
|
|
20230718,155400,231762908,605,605,605,605,0
|
|
20230718,155300,231762908,605,605,605,605,0
|
|
20230718,155200,231762908,605,605,605,605,0
|
|
20230718,155100,231762908,605,605,605,605,0
|
|
20230718,155000,231762908,605,605,605,605,0
|
|
20230718,154900,231762908,605,605,605,605,0
|
|
20230718,154800,231762908,605,605,605,605,0
|
|
20230718,154700,231762908,605,605,605,605,0
|
|
20230718,154600,231762908,605,605,605,605,0
|
|
20230718,154500,231762908,605,605,605,605,0
|
|
20230718,154400,231762908,605,605,605,605,0
|
|
20230718,154300,231762908,605,605,605,605,0
|
|
20230718,154200,231762908,605,605,605,605,0
|
|
20230718,154100,231762908,605,605,605,605,0
|
|
20230718,154000,231762908,605,605,605,605,0
|
|
20230718,153900,231762908,605,605,605,605,0
|
|
20230718,153800,231762908,605,605,605,605,0
|
|
20230718,153700,231762908,605,605,605,605,0
|
|
20230718,153600,231762908,605,605,605,605,0
|
|
20230718,153500,231762908,605,605,605,605,0
|
|
20230718,153400,231762908,605,605,605,605,5816
|
|
20230718,153300,231762908,605,605,605,605,0
|
|
20230718,153200,231762908,605,605,605,605,0
|
|
20230718,153100,231762908,605,605,605,605,0
|
|
20230718,153000,231762908,605,605,605,605,5816
|
|
20230718,152900,228244228,606,606,606,606,0
|
|
20230718,152800,228244228,606,606,606,606,0
|
|
20230718,152700,228244228,606,606,606,606,0
|
|
20230718,152600,228244228,606,606,606,606,0
|
|
20230718,152500,228244228,606,606,606,606,0
|
|
20230718,152400,228244228,606,606,606,606,0
|
|
20230718,152300,228244228,606,606,606,606,0
|
|
20230718,152200,228244228,606,606,606,606,0
|
|
20230718,152100,228244228,606,606,606,606,0
|
|
20230718,152000,228244228,606,606,606,606,0
|
|
20230718,151900,228244228,606,603,606,602,1094
|
|
20230718,151800,227584532,604,604,604,604,17
|
|
20230718,151700,227574264,604,604,604,604,0
|
|
20230718,151600,227574264,604,604,604,604,0
|
|
20230718,151500,227574264,604,604,604,604,0
|
|
20230718,151400,227574264,604,604,604,604,0
|
|
20230718,151300,227574264,604,604,604,604,0
|
|
20230718,151200,227574264,604,604,604,604,0
|
|
20230718,151100,227574264,604,604,604,604,0
|
|
20230718,151000,227574264,604,604,604,604,0
|
|
20230718,150900,227574264,604,604,604,604,0
|
|
20230718,150800,227574264,604,604,604,604,1
|
|
20230718,150700,227573660,606,606,606,606,0
|
|
20230718,150600,227573660,606,606,606,606,0
|
|
20230718,150500,227573660,606,604,606,604,1000
|
|
20230718,150400,226969081,606,606,606,606,0
|
|
20230718,150300,226969081,606,606,606,606,0
|
|
20230718,150200,226969081,606,606,606,606,0
|
|
20230718,150100,226969081,606,606,606,606,0
|
|
20230718,150000,226969081,606,603,606,603,311
|
|
20230718,145900,226781318,604,604,604,604,1
|
|
20230718,145800,226780714,600,600,600,600,0
|
|
20230718,145700,226780714,600,603,603,600,20500
|
|
20230718,145600,214463209,608,608,608,608,1
|
|
20230718,145500,214462601,607,607,607,607,0
|
|
20230718,145400,214462601,607,607,607,607,0
|
|
20230718,145300,214462601,607,607,607,607,0
|
|
20230718,145200,214462601,607,607,607,607,1659
|
|
20230718,145100,213455588,607,607,607,607,0
|
|
20230718,145000,213455588,607,605,609,604,145
|
|
20230718,144900,213367729,605,605,605,605,0
|
|
20230718,144800,213367729,605,605,605,605,525
|
|
20230718,144700,213050104,605,604,605,603,519
|
|
20230718,144600,212737091,608,604,608,604,500
|
|
20230718,144500,212434244,604,604,604,604,6
|
|
20230718,144400,212430620,605,605,605,605,0
|
|
20230718,144300,212430620,605,605,605,605,2
|
|
20230718,144200,212429410,604,604,604,604,0
|
|
20230718,144100,212429410,604,604,604,604,0
|
|
20230718,144000,212429410,604,604,604,604,0
|
|
20230718,143900,212429410,604,604,604,604,0
|
|
20230718,143800,212429410,604,604,604,604,4616
|
|
20230718,143700,209641346,604,604,604,604,5001
|
|
20230718,143600,206620742,604,604,604,604,0
|
|
20230718,143500,206620742,604,604,604,604,0
|
|
20230718,143400,206620742,604,604,604,604,0
|
|
20230718,143300,206620742,604,604,604,604,0
|
|
20230718,143200,206620742,604,604,604,604,2
|
|
20230718,143100,206619534,604,604,604,604,54
|
|
20230718,143000,206586918,604,603,604,603,500
|
|
20230718,142900,206285039,605,605,605,605,0
|
|
20230718,142800,206285039,605,605,605,605,0
|
|
20230718,142700,206285039,605,603,605,601,5005
|
|
20230718,142600,203271295,603,603,603,603,115
|
|
20230718,142500,203201950,604,604,604,604,0
|
|
20230718,142400,203201950,604,604,604,604,307
|
|
20230718,142300,203016522,605,605,605,605,0
|
|
20230718,142200,203016522,605,605,605,605,0
|
|
20230718,142100,203016522,605,605,605,605,0
|
|
20230718,142000,203016522,605,605,605,605,2
|
|
20230718,141900,203015312,606,606,606,606,0
|
|
20230718,141800,203015312,606,606,606,606,0
|
|
20230718,141700,203015312,606,606,606,606,0
|
|
20230718,141600,203015312,606,606,606,606,0
|
|
20230718,141500,203015312,606,606,606,606,1
|
|
20230718,141400,203014706,605,605,605,605,0
|
|
20230718,141300,203014706,605,605,605,605,0
|
|
20230718,141200,203014706,605,605,605,605,4
|
|
20230718,141100,203012286,605,605,605,605,396
|
|
20230718,141000,202772706,605,605,605,605,0
|
|
20230718,140900,202772706,605,605,605,605,0
|
|
20230718,140800,202772706,605,605,605,605,1
|
|
20230718,140700,202772101,605,604,605,603,32
|
|
20230718,140600,202752802,605,605,605,604,3
|
|
20230718,140500,202750988,606,605,607,603,832
|
|
20230718,140400,202249224,604,604,604,604,1
|
|
20230718,140300,202248620,602,602,602,602,0
|
|
20230718,140200,202248620,602,602,602,602,1549
|
|
20230718,140100,201316122,603,603,603,603,0
|
|
20230718,140000,201316122,603,604,604,603,3248
|
|
20230718,135900,199355930,604,605,605,604,3300
|
|
20230718,135800,197362382,607,607,607,607,0
|
|
20230718,135700,197362382,607,607,607,607,0
|
|
20230718,135600,197362382,607,607,607,607,2
|
|
20230718,135500,197361168,607,607,607,607,0
|
|
20230718,135400,197361168,607,607,607,607,2
|
|
20230718,135300,197359954,605,606,606,605,3000
|
|
20230718,135200,195543043,607,607,607,607,376
|
|
20230718,135100,195314811,607,608,608,607,4604
|
|
20230718,135000,192520133,607,607,607,607,0
|
|
20230718,134900,192520133,607,607,607,607,0
|
|
20230718,134800,192520133,607,607,607,607,0
|
|
20230718,134700,192520133,607,607,607,607,2394
|
|
20230718,134600,191066975,607,608,608,607,1000
|
|
20230718,134500,190459116,608,608,608,608,0
|
|
20230718,134400,190459116,608,608,608,608,0
|
|
20230718,134300,190459116,608,608,608,608,0
|
|
20230718,134200,190459116,608,608,608,608,0
|
|
20230718,134100,190459116,608,608,608,608,3
|
|
20230718,134000,190457292,608,608,608,608,3
|
|
20230718,133900,190455468,608,609,609,608,101
|
|
20230718,133800,190394059,608,608,608,608,1
|
|
20230718,133700,190393451,609,609,609,609,2
|
|
20230718,133600,190392233,609,608,609,606,4650
|
|
20230718,133500,187567172,610,610,610,610,0
|
|
20230718,133400,187567172,610,610,610,610,0
|
|
20230718,133300,187567172,610,610,610,610,0
|
|
20230718,133200,187567172,610,610,610,610,0
|
|
20230718,133100,187567172,610,610,610,610,0
|
|
20230718,133000,187567172,610,610,610,610,0
|
|
20230718,132900,187567172,610,610,610,610,0
|
|
20230718,132800,187567172,610,610,610,610,2
|
|
20230718,132700,187565952,610,610,610,610,0
|
|
20230718,132600,187565952,610,609,610,609,2000
|
|
20230718,132500,186346914,609,608,609,608,2
|
|
20230718,132400,186345697,609,609,609,609,0
|
|
20230718,132300,186345697,609,609,609,609,0
|
|
20230718,132200,186345697,609,608,609,608,3
|
|
20230718,132100,186343871,609,609,609,609,1
|
|
20230718,132000,186343262,608,608,608,608,0
|
|
20230718,131900,186343262,608,608,608,608,0
|
|
20230718,131800,186343262,608,608,608,608,1
|
|
20230718,131700,186342654,610,610,610,610,0
|
|
20230718,131600,186342654,610,610,610,610,200
|
|
20230718,131500,186220654,609,609,609,609,1100
|
|
20230718,131400,185550754,610,610,610,610,1
|
|
20230718,131300,185550144,610,610,610,610,0
|
|
20230718,131200,185550144,610,610,610,610,0
|
|
20230718,131100,185550144,610,610,610,610,384
|
|
20230718,131000,185315904,610,610,614,610,2992
|
|
20230718,130900,183490083,610,607,610,607,3953
|
|
20230718,130800,181085415,607,605,607,605,13612
|
|
20230718,130700,172832875,605,605,605,605,0
|
|
20230718,130600,172832875,605,605,605,605,1511
|
|
20230718,130500,171918720,605,603,605,603,3261
|
|
20230718,130400,169948801,603,603,603,603,2020
|
|
20230718,130300,168730741,604,604,604,604,0
|
|
20230718,130200,168730741,604,604,604,604,4
|
|
20230718,130100,168728325,604,604,604,604,0
|
|
20230718,130000,168728325,604,604,604,604,0
|
|
20230718,125900,168728325,604,604,604,604,0
|
|
20230718,125800,168728325,604,604,604,604,0
|
|
20230718,125700,168728325,604,604,604,604,1
|
|
20230718,125600,168727721,605,605,605,605,0
|
|
20230718,125500,168727721,605,605,605,605,1
|
|
20230718,125400,168727116,604,604,604,604,0
|
|
20230718,125300,168727116,604,604,604,604,0
|
|
20230718,125200,168727116,604,604,604,604,3000
|
|
20230718,125100,166915116,604,604,604,604,0
|
|
20230718,125000,166915116,604,604,604,604,0
|
|
20230718,124900,166915116,604,604,604,604,0
|
|
20230718,124800,166915116,604,604,604,604,1
|
|
20230718,124700,166914512,604,604,604,604,0
|
|
20230718,124600,166914512,604,604,604,604,0
|
|
20230718,124500,166914512,604,604,604,604,0
|
|
20230718,124400,166914512,604,604,604,604,0
|
|
20230718,124300,166914512,604,604,604,604,0
|
|
20230718,124200,166914512,604,604,604,604,600
|
|
20230718,124100,166552112,604,604,604,604,4300
|
|
20230718,124000,163954912,605,605,605,605,0
|
|
20230718,123900,163954912,605,604,605,604,3000
|
|
20230718,123800,162140224,604,604,604,604,0
|
|
20230718,123700,162140224,604,604,604,604,16
|
|
20230718,123600,162130560,604,604,604,604,0
|
|
20230718,123500,162130560,604,604,604,604,6000
|
|
20230718,123400,158506560,604,604,604,604,0
|
|
20230718,123300,158506560,604,604,604,604,0
|
|
20230718,123200,158506560,604,604,604,604,0
|
|
20230718,123100,158506560,604,604,604,603,157
|
|
20230718,123000,158411762,604,604,604,604,30
|
|
20230718,122900,158393642,604,603,604,603,3000
|
|
20230718,122800,156581802,601,601,601,601,0
|
|
20230718,122700,156581802,601,601,601,601,0
|
|
20230718,122600,156581802,601,602,602,601,212
|
|
20230718,122500,156454360,603,603,603,603,0
|
|
20230718,122400,156454360,603,603,603,603,0
|
|
20230718,122300,156454360,603,603,603,603,0
|
|
20230718,122200,156454360,603,603,603,603,0
|
|
20230718,122100,156454360,603,603,603,603,0
|
|
20230718,122000,156454360,603,603,603,603,0
|
|
20230718,121900,156454360,603,603,603,603,0
|
|
20230718,121800,156454360,603,603,603,603,0
|
|
20230718,121700,156454360,603,603,603,603,0
|
|
20230718,121600,156454360,603,603,603,603,0
|
|
20230718,121500,156454360,603,603,603,603,0
|
|
20230718,121400,156454360,603,603,603,603,0
|
|
20230718,121300,156454360,603,603,603,603,0
|
|
20230718,121200,156454360,603,603,603,603,100
|
|
20230718,121100,156394060,603,603,603,603,10
|
|
20230718,121000,156388030,602,602,602,602,0
|
|
20230718,120900,156388030,602,602,602,602,60
|
|
20230718,120800,156351910,604,604,604,604,2
|
|
20230718,120700,156350702,604,604,604,604,0
|
|
20230718,120600,156350702,604,604,604,604,0
|
|
20230718,120500,156350702,604,604,604,604,0
|
|
20230718,120400,156350702,604,604,604,604,0
|
|
20230718,120300,156350702,604,604,604,604,0
|
|
20230718,120200,156350702,604,604,604,604,0
|
|
20230718,120100,156350702,604,604,604,604,0
|
|
20230718,120000,156350702,604,604,604,604,0
|
|
20230718,115900,156350702,604,604,604,604,0
|
|
20230718,115800,156350702,604,604,604,604,100
|
|
20230718,115700,156290302,605,604,605,604,2000
|
|
20230718,115600,155080909,604,604,604,604,0
|
|
20230718,115500,155080909,604,604,604,604,0
|
|
20230718,115400,155080909,604,604,604,604,0
|
|
20230718,115300,155080909,604,604,604,604,0
|
|
20230718,115200,155080909,604,604,604,604,0
|
|
20230718,115100,155080909,604,602,604,602,1000
|
|
20230718,115000,154476912,601,601,601,601,0
|
|
20230718,114900,154476912,601,601,601,601,0
|
|
20230718,114800,154476912,601,601,601,601,0
|
|
20230718,114700,154476912,601,600,601,600,351
|
|
20230718,114600,154266311,600,600,600,600,0
|
|
20230718,114500,154266311,600,600,600,600,0
|
|
20230718,114400,154266311,600,600,600,600,1780
|
|
20230718,114300,153198311,601,601,601,601,602
|
|
20230718,114200,152836509,603,603,603,603,50
|
|
20230718,114100,152806359,603,603,603,603,0
|
|
20230718,114000,152806359,603,603,603,603,0
|
|
20230718,113900,152806359,603,603,603,603,100
|
|
20230718,113800,152746059,603,603,603,603,100
|
|
20230718,113700,152685759,604,604,604,604,1
|
|
20230718,113600,152685155,604,604,604,604,1050
|
|
20230718,113500,152050955,605,605,605,605,0
|
|
20230718,113400,152050955,605,604,605,604,1500
|
|
20230718,113300,151144566,604,603,604,603,1000
|
|
20230718,113200,150540666,604,604,604,604,0
|
|
20230718,113100,150540666,604,604,604,604,0
|
|
20230718,113000,150540666,604,604,604,604,2240
|
|
20230718,112900,149187706,604,604,604,604,80
|
|
20230718,112800,149139386,605,605,605,605,602
|
|
20230718,112700,148775176,604,604,604,604,1001
|
|
20230718,112600,148170572,604,603,604,603,2977
|
|
20230718,112500,146374091,603,603,603,603,0
|
|
20230718,112400,146374091,603,603,603,603,1
|
|
20230718,112300,146373488,602,602,602,602,0
|
|
20230718,112200,146373488,602,602,602,602,215
|
|
20230718,112100,146244058,602,602,602,602,0
|
|
20230718,112000,146244058,602,602,602,602,0
|
|
20230718,111900,146244058,602,602,602,602,0
|
|
20230718,111800,146244058,602,602,602,602,830
|
|
20230718,111700,145744398,602,602,602,602,1000
|
|
20230718,111600,145142398,602,602,602,602,0
|
|
20230718,111500,145142398,602,602,602,602,2000
|
|
20230718,111400,143938398,602,602,602,602,0
|
|
20230718,111300,143938398,602,602,602,602,0
|
|
20230718,111200,143938398,602,602,602,602,1
|
|
20230718,111100,143937796,600,600,600,600,0
|
|
20230718,111000,143937796,600,600,600,600,3
|
|
20230718,110900,143935996,600,601,601,600,750
|
|
20230718,110800,143485935,601,601,601,601,117
|
|
20230718,110700,143415618,602,602,602,602,0
|
|
20230718,110600,143415618,602,602,602,602,0
|
|
20230718,110500,143415618,602,602,602,602,0
|
|
20230718,110400,143415618,602,602,602,602,10
|
|
20230718,110300,143409598,602,602,602,602,0
|
|
20230718,110200,143409598,602,602,602,602,0
|
|
20230718,110100,143409598,602,602,602,602,0
|
|
20230718,110000,143409598,602,602,602,602,1
|
|
20230718,105900,143408996,601,602,602,601,3124
|
|
20230718,105800,141528472,600,601,601,600,1750
|
|
20230718,105700,140478422,602,602,602,602,34
|
|
20230718,105600,140457954,602,601,602,601,60
|
|
20230718,105500,140421884,602,602,602,602,0
|
|
20230718,105400,140421884,602,602,602,602,0
|
|
20230718,105300,140421884,602,602,602,602,8
|
|
20230718,105200,140417068,600,600,600,600,0
|
|
20230718,105100,140417068,600,600,600,600,0
|
|
20230718,105000,140417068,600,600,600,600,1422
|
|
20230718,104900,139563868,600,600,600,600,1304
|
|
20230718,104800,138781468,600,600,600,600,196
|
|
20230718,104700,138663868,601,600,601,600,5746
|
|
20230718,104600,135211322,599,599,599,599,0
|
|
20230718,104500,135211322,599,599,599,599,0
|
|
20230718,104400,135211322,599,599,599,599,0
|
|
20230718,104300,135211322,599,599,599,599,0
|
|
20230718,104200,135211322,599,599,599,599,13635
|
|
20230718,104100,127043957,600,600,600,600,1
|
|
20230718,104000,127043357,599,599,599,599,0
|
|
20230718,103900,127043357,599,599,599,599,259
|
|
20230718,103800,126888216,600,599,600,599,5136
|
|
20230718,103700,123808752,600,600,600,600,2
|
|
20230718,103600,123807552,600,595,600,595,21830
|
|
20230718,103500,110814674,595,600,600,595,30359
|
|
20230718,103400,92733601,599,599,599,599,102
|
|
20230718,103300,92672503,600,600,600,600,0
|
|
20230718,103200,92672503,600,600,600,600,3000
|
|
20230718,103100,90872503,600,600,600,600,0
|
|
20230718,103000,90872503,600,600,600,600,2
|
|
20230718,102900,90871303,599,599,599,599,299
|
|
20230718,102800,90692202,598,598,598,598,2000
|
|
20230718,102700,89496202,599,600,600,599,1313
|
|
20230718,102600,88708485,601,601,602,601,782
|
|
20230718,102500,88238502,601,601,601,601,5
|
|
20230718,102400,88235497,598,601,602,598,1003
|
|
20230718,102300,87635692,602,602,602,602,840
|
|
20230718,102200,87130012,603,600,603,598,7431
|
|
20230718,102100,82659308,600,597,600,596,5901
|
|
20230718,102000,79140399,598,598,598,598,230
|
|
20230718,101900,79002859,598,599,600,597,4102
|
|
20230718,101800,76552850,597,598,598,597,2357
|
|
20230718,101700,75143366,599,600,600,599,14502
|
|
20230718,101600,66454865,600,601,601,600,6818
|
|
20230718,101500,62364047,601,601,601,601,0
|
|
20230718,101400,62364047,601,600,601,600,21159
|
|
20230718,101300,49668646,600,603,603,600,9542
|
|
20230718,101200,43933806,603,603,603,603,211
|
|
20230718,101100,43806573,603,603,603,603,7
|
|
20230718,101000,43802352,603,604,604,603,1001
|
|
20230718,100900,43198748,605,603,605,603,2091
|
|
20230718,100800,41936073,603,602,603,602,501
|
|
20230718,100700,41633971,603,603,603,603,0
|
|
20230718,100600,41633971,603,603,603,603,100
|
|
20230718,100500,41573671,603,603,603,603,10
|
|
20230718,100400,41567641,604,603,604,603,1230
|
|
20230718,100300,40824751,603,602,603,602,2000
|
|
20230718,100200,39619751,603,603,603,603,0
|
|
20230718,100100,39619751,603,602,603,602,2
|
|
20230718,100000,39618546,601,601,601,600,1874
|
|
20230718,095900,38494125,601,601,602,601,2416
|
|
20230718,095800,37042108,603,603,603,603,0
|
|
20230718,095700,37042108,603,603,603,603,0
|
|
20230718,095600,37042108,603,600,603,600,267
|
|
20230718,095500,36881608,602,602,602,602,0
|
|
20230718,095400,36881608,602,602,603,602,353
|
|
20230718,095300,36669101,599,602,602,599,101
|
|
20230718,095200,36608302,600,600,600,600,1206
|
|
20230718,095100,35884702,601,601,601,601,1040
|
|
20230718,095000,35259662,604,604,604,604,3
|
|
20230718,094900,35257850,604,601,604,600,7304
|
|
20230718,094800,30868385,601,601,601,601,2858
|
|
20230718,094700,29150727,601,602,602,601,562
|
|
20230718,094600,28812498,602,602,602,602,64
|
|
20230718,094500,28773970,603,603,603,603,1350
|
|
20230718,094400,27959920,603,604,604,602,4007
|
|
20230718,094300,25544708,604,604,604,604,808
|
|
20230718,094200,25056676,604,604,604,604,0
|
|
20230718,094100,25056676,604,604,604,604,0
|
|
20230718,094000,25056676,604,605,605,604,1000
|
|
20230718,093900,24452346,607,607,607,607,0
|
|
20230718,093800,24452346,607,607,607,607,100
|
|
20230718,093700,24391646,607,606,607,605,147
|
|
20230718,093600,24302578,606,606,606,606,13
|
|
20230718,093500,24294700,606,606,606,606,305
|
|
20230718,093400,24109870,606,606,606,606,0
|
|
20230718,093300,24109870,606,607,607,606,93
|
|
20230718,093200,24053429,607,607,607,607,205
|
|
20230718,093100,23928994,606,607,607,606,4075
|
|
20230718,093000,21459529,606,605,606,603,2695
|
|
20230718,092900,19830655,604,606,606,604,2820
|
|
20230718,092800,18124381,606,607,608,606,1233
|
|
20230718,092700,17376908,607,609,609,607,3125
|
|
20230718,092600,15479609,610,609,610,609,765
|
|
20230718,092500,15013524,609,609,610,608,9673
|
|
20230718,092400,9124297,609,610,611,609,535
|
|
20230718,092300,8797935,610,611,611,610,1636
|
|
20230718,092200,7799792,611,612,613,610,2040
|
|
20230718,092100,6552813,612,612,612,612,1000
|
|
20230718,092000,5940813,612,612,612,612,0
|
|
20230718,091900,5940813,612,613,613,612,152
|
|
20230718,091800,5847639,614,613,614,613,1120
|
|
20230718,091700,5161049,613,613,613,613,488
|
|
20230718,091600,4861905,614,613,614,613,508
|
|
20230718,091500,4550001,614,614,614,614,0
|
|
20230718,091400,4550001,614,614,614,614,0
|
|
20230718,091300,4550001,614,614,614,614,0
|
|
20230718,091200,4550001,614,613,614,613,31
|
|
20230718,091100,4530968,614,614,614,614,70
|
|
20230718,091000,4487988,613,613,613,613,0
|
|
20230718,090900,4487988,613,618,618,613,598
|
|
20230718,090800,4121064,618,617,618,617,5752
|
|
20230718,090700,572078,617,617,617,617,0
|
|
20230718,090600,572078,617,614,617,614,17
|
|
20230718,090500,561626,614,614,614,614,158
|
|
20230718,090400,464614,614,614,614,614,20
|
|
20230718,090300,452334,615,615,615,615,0
|
|
20230718,090200,452334,615,615,615,615,0
|
|
20230718,090100,452334,615,615,615,615,0
|
|
20230718,090000,452334,615,618,618,615,733
|