577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183400,153194916,609,609,609,609,10350
|
|
20230724,183300,153194916,609,609,609,609,0
|
|
20230724,183200,153194916,609,609,609,609,0
|
|
20230724,183100,153194916,609,609,609,609,0
|
|
20230724,183000,153194916,609,609,609,609,0
|
|
20230724,182900,153194916,609,609,609,609,0
|
|
20230724,182800,153194916,609,609,609,609,0
|
|
20230724,182700,153194916,609,609,609,609,0
|
|
20230724,182600,153194916,609,609,609,609,0
|
|
20230724,182500,153194916,609,609,609,609,0
|
|
20230724,182400,153194916,609,609,609,609,0
|
|
20230724,182300,153194916,609,609,609,609,0
|
|
20230724,182200,153194916,609,609,609,609,0
|
|
20230724,182100,153194916,609,609,609,609,0
|
|
20230724,182000,153194916,609,609,609,609,0
|
|
20230724,181900,153194916,609,609,609,609,0
|
|
20230724,181800,153194916,609,609,609,609,0
|
|
20230724,181700,153194916,609,609,609,609,0
|
|
20230724,181600,153194916,609,609,609,609,0
|
|
20230724,181500,153194916,609,609,609,609,0
|
|
20230724,181400,153194916,609,609,609,609,0
|
|
20230724,181300,153194916,609,609,609,609,0
|
|
20230724,181200,153194916,609,609,609,609,0
|
|
20230724,181100,153194916,609,609,609,609,0
|
|
20230724,181000,153194916,609,609,609,609,0
|
|
20230724,180900,153194916,609,609,609,609,0
|
|
20230724,180800,153194916,609,609,609,609,0
|
|
20230724,180700,153194916,609,609,609,609,0
|
|
20230724,180600,153194916,609,609,609,609,0
|
|
20230724,180500,153194916,609,609,609,609,0
|
|
20230724,180400,153194916,609,609,609,609,10350
|
|
20230724,180300,153194916,609,609,609,609,0
|
|
20230724,180200,153194916,609,609,609,609,0
|
|
20230724,180100,153194916,609,609,609,609,0
|
|
20230724,180000,153194916,609,609,609,609,0
|
|
20230724,175900,153194916,609,609,609,609,0
|
|
20230724,175800,153194916,609,609,609,609,0
|
|
20230724,175700,153194916,609,609,609,609,0
|
|
20230724,175600,153194916,609,609,609,609,0
|
|
20230724,175500,153194916,609,609,609,609,0
|
|
20230724,175400,153194916,609,609,609,609,0
|
|
20230724,175300,153194916,609,609,609,609,0
|
|
20230724,175200,153194916,609,609,609,609,0
|
|
20230724,175100,153194916,609,609,609,609,0
|
|
20230724,175000,153194916,609,609,609,609,0
|
|
20230724,174900,153194916,609,609,609,609,0
|
|
20230724,174800,153194916,609,609,609,609,0
|
|
20230724,174700,153194916,609,609,609,609,0
|
|
20230724,174600,153194916,609,609,609,609,0
|
|
20230724,174500,153194916,609,609,609,609,0
|
|
20230724,174400,153194916,609,609,609,609,0
|
|
20230724,174300,153194916,609,609,609,609,0
|
|
20230724,174200,153194916,609,609,609,609,0
|
|
20230724,174100,153194916,609,609,609,609,0
|
|
20230724,174000,153194916,609,609,609,609,0
|
|
20230724,173900,153194916,609,609,609,609,0
|
|
20230724,173800,153194916,609,609,609,609,0
|
|
20230724,173700,153194916,609,609,609,609,0
|
|
20230724,173600,153194916,609,609,609,609,0
|
|
20230724,173500,153194916,609,609,609,609,0
|
|
20230724,173400,153194916,609,609,609,609,10350
|
|
20230724,173300,153194916,609,609,609,609,0
|
|
20230724,173200,153194916,609,609,609,609,0
|
|
20230724,173100,153194916,609,609,609,609,0
|
|
20230724,173000,153194916,609,609,609,609,0
|
|
20230724,172900,153194916,609,609,609,609,0
|
|
20230724,172800,153194916,609,609,609,609,0
|
|
20230724,172700,153194916,609,609,609,609,0
|
|
20230724,172600,153194916,609,609,609,609,0
|
|
20230724,172500,153194916,609,609,609,609,0
|
|
20230724,172400,153194916,609,609,609,609,0
|
|
20230724,172300,153194916,609,609,609,609,0
|
|
20230724,172200,153194916,609,609,609,609,0
|
|
20230724,172100,153194916,609,609,609,609,0
|
|
20230724,172000,153194916,609,609,609,609,0
|
|
20230724,171900,153194916,609,609,609,609,0
|
|
20230724,171800,153194916,609,609,609,609,0
|
|
20230724,171700,153194916,609,609,609,609,0
|
|
20230724,171600,153194916,609,609,609,609,0
|
|
20230724,171500,153194916,609,609,609,609,0
|
|
20230724,171400,153194916,609,609,609,609,0
|
|
20230724,171300,153194916,609,609,609,609,0
|
|
20230724,171200,153194916,609,609,609,609,0
|
|
20230724,171100,153194916,609,609,609,609,0
|
|
20230724,171000,153194916,609,609,609,609,0
|
|
20230724,170900,153194916,609,609,609,609,0
|
|
20230724,170800,153194916,609,609,609,609,0
|
|
20230724,170700,153194916,609,609,609,609,0
|
|
20230724,170600,153194916,609,609,609,609,0
|
|
20230724,170500,153194916,609,609,609,609,0
|
|
20230724,170400,153194916,609,609,609,609,10350
|
|
20230724,170300,153194916,609,609,609,609,0
|
|
20230724,170200,153194916,609,609,609,609,0
|
|
20230724,170100,153194916,609,609,609,609,0
|
|
20230724,170000,153194916,609,609,609,609,0
|
|
20230724,165900,153194916,609,609,609,609,0
|
|
20230724,165800,153194916,609,609,609,609,0
|
|
20230724,165700,153194916,609,609,609,609,0
|
|
20230724,165600,153194916,609,609,609,609,0
|
|
20230724,165500,153194916,609,609,609,609,0
|
|
20230724,165400,153194916,609,609,609,609,0
|
|
20230724,165300,153194916,609,609,609,609,0
|
|
20230724,165200,153194916,609,609,609,609,0
|
|
20230724,165100,153194916,609,609,609,609,0
|
|
20230724,165000,153194916,609,609,609,609,0
|
|
20230724,164900,153194916,609,609,609,609,0
|
|
20230724,164800,153194916,609,609,609,609,0
|
|
20230724,164700,153194916,609,609,609,609,0
|
|
20230724,164600,153194916,609,609,609,609,0
|
|
20230724,164500,153194916,609,609,609,609,0
|
|
20230724,164400,153194916,609,609,609,609,0
|
|
20230724,164300,153194916,609,609,609,609,0
|
|
20230724,164200,153194916,609,609,609,609,0
|
|
20230724,164100,153194916,609,609,609,609,0
|
|
20230724,164000,153194916,609,609,609,609,0
|
|
20230724,163900,153194916,609,609,609,609,0
|
|
20230724,163800,153194916,609,609,609,609,0
|
|
20230724,163700,153194916,609,609,609,609,0
|
|
20230724,163600,153194916,609,609,609,609,0
|
|
20230724,163500,153194916,609,609,609,609,0
|
|
20230724,163400,153194916,609,609,609,609,10350
|
|
20230724,163300,153194916,609,609,609,609,0
|
|
20230724,163200,153194916,609,609,609,609,0
|
|
20230724,163100,153194916,609,609,609,609,0
|
|
20230724,163000,153194916,609,609,609,609,0
|
|
20230724,162900,153194916,609,609,609,609,0
|
|
20230724,162800,153194916,609,609,609,609,0
|
|
20230724,162700,153194916,609,609,609,609,0
|
|
20230724,162600,153194916,609,609,609,609,0
|
|
20230724,162500,153194916,609,609,609,609,0
|
|
20230724,162400,153194916,609,609,609,609,0
|
|
20230724,162300,153194916,609,609,609,609,0
|
|
20230724,162200,153194916,609,609,609,609,0
|
|
20230724,162100,153194916,609,609,609,609,0
|
|
20230724,162000,153194916,609,609,609,609,0
|
|
20230724,161900,153194916,609,609,609,609,0
|
|
20230724,161800,153194916,609,609,609,609,0
|
|
20230724,161700,153194916,609,609,609,609,0
|
|
20230724,161600,153194916,609,609,609,609,0
|
|
20230724,161500,153194916,609,609,609,609,0
|
|
20230724,161400,153194916,609,609,609,609,0
|
|
20230724,161300,153194916,609,609,609,609,0
|
|
20230724,161200,153194916,609,609,609,609,0
|
|
20230724,161100,153194916,609,609,609,609,0
|
|
20230724,161000,153194916,609,609,609,609,0
|
|
20230724,160900,153194916,609,609,609,609,0
|
|
20230724,160800,153194916,609,609,609,609,0
|
|
20230724,160700,153194916,609,609,609,609,0
|
|
20230724,160600,153194916,609,609,609,609,0
|
|
20230724,160500,153194916,609,609,609,609,0
|
|
20230724,160400,153194916,609,609,609,609,10350
|
|
20230724,160300,153194916,609,609,609,609,0
|
|
20230724,160200,153194916,609,609,609,609,0
|
|
20230724,160100,153194916,609,609,609,609,0
|
|
20230724,160000,153194916,609,609,609,609,0
|
|
20230724,155900,153194916,609,609,609,609,0
|
|
20230724,155800,153194916,609,609,609,609,0
|
|
20230724,155700,153194916,609,609,609,609,0
|
|
20230724,155600,153194916,609,609,609,609,0
|
|
20230724,155500,153194916,609,609,609,609,0
|
|
20230724,155400,153194916,609,609,609,609,0
|
|
20230724,155300,153194916,609,609,609,609,0
|
|
20230724,155200,153194916,609,609,609,609,0
|
|
20230724,155100,153194916,609,609,609,609,0
|
|
20230724,155000,153194916,609,609,609,609,0
|
|
20230724,154900,153194916,609,609,609,609,0
|
|
20230724,154800,153194916,609,609,609,609,0
|
|
20230724,154700,153194916,609,609,609,609,0
|
|
20230724,154600,153194916,609,609,609,609,0
|
|
20230724,154500,153194916,609,609,609,609,0
|
|
20230724,154400,153194916,609,609,609,609,0
|
|
20230724,154300,153194916,609,609,609,609,0
|
|
20230724,154200,153194916,609,609,609,609,0
|
|
20230724,154100,153194916,609,609,609,609,0
|
|
20230724,154000,153194916,609,609,609,609,0
|
|
20230724,153900,153194916,609,609,609,609,0
|
|
20230724,153800,153194916,609,609,609,609,0
|
|
20230724,153700,153194916,609,609,609,609,0
|
|
20230724,153600,153194916,609,609,609,609,0
|
|
20230724,153500,153194916,609,609,609,609,0
|
|
20230724,153400,153194916,609,609,609,609,10350
|
|
20230724,153300,153194916,609,609,609,609,0
|
|
20230724,153200,153194916,609,609,609,609,0
|
|
20230724,153100,153194916,609,609,609,609,0
|
|
20230724,153000,153194916,609,609,609,609,10350
|
|
20230724,152900,146891766,609,609,609,609,0
|
|
20230724,152800,146891766,609,609,609,609,0
|
|
20230724,152700,146891766,609,609,609,609,0
|
|
20230724,152600,146891766,609,609,609,609,0
|
|
20230724,152500,146891766,609,609,609,609,0
|
|
20230724,152400,146891766,609,609,609,609,0
|
|
20230724,152300,146891766,609,609,609,609,0
|
|
20230724,152200,146891766,609,609,609,609,0
|
|
20230724,152100,146891766,609,609,609,609,0
|
|
20230724,152000,146891766,609,609,609,609,0
|
|
20230724,151900,146891766,609,608,609,608,306
|
|
20230724,151800,146705717,608,609,609,608,1259
|
|
20230724,151700,145939058,613,613,613,613,0
|
|
20230724,151600,145939058,613,613,613,613,4
|
|
20230724,151500,145936606,613,613,613,613,0
|
|
20230724,151400,145936606,613,613,613,613,2
|
|
20230724,151300,145935380,613,613,613,613,2
|
|
20230724,151200,145934154,615,615,615,615,0
|
|
20230724,151100,145934154,615,615,615,615,0
|
|
20230724,151000,145934154,615,615,615,615,0
|
|
20230724,150900,145934154,615,615,615,615,0
|
|
20230724,150800,145934154,615,615,615,615,0
|
|
20230724,150700,145934154,615,615,615,615,700
|
|
20230724,150600,145503654,615,615,615,615,1
|
|
20230724,150500,145503039,613,614,615,609,1061
|
|
20230724,150400,144855736,614,614,614,613,4
|
|
20230724,150300,144853282,611,612,612,611,1000
|
|
20230724,150200,144241866,614,614,614,614,0
|
|
20230724,150100,144241866,614,614,614,614,1
|
|
20230724,150000,144241252,612,612,612,612,30
|
|
20230724,145900,144222892,613,613,613,613,0
|
|
20230724,145800,144222892,613,613,613,613,299
|
|
20230724,145700,144039605,613,613,613,613,0
|
|
20230724,145600,144039605,613,613,613,613,0
|
|
20230724,145500,144039605,613,613,613,613,0
|
|
20230724,145400,144039605,613,613,613,613,0
|
|
20230724,145300,144039605,613,613,613,613,0
|
|
20230724,145200,144039605,613,613,613,613,0
|
|
20230724,145100,144039605,613,613,613,613,0
|
|
20230724,145000,144039605,613,613,613,613,4
|
|
20230724,144900,144037153,613,613,613,613,0
|
|
20230724,144800,144037153,613,613,613,613,0
|
|
20230724,144700,144037153,613,613,613,613,0
|
|
20230724,144600,144037153,613,613,613,613,0
|
|
20230724,144500,144037153,613,613,613,613,0
|
|
20230724,144400,144037153,613,613,613,613,0
|
|
20230724,144300,144037153,613,613,613,613,0
|
|
20230724,144200,144037153,613,613,613,613,0
|
|
20230724,144100,144037153,613,612,613,612,612
|
|
20230724,144000,143662608,613,613,613,613,1
|
|
20230724,143900,143661995,612,612,612,612,0
|
|
20230724,143800,143661995,612,612,612,612,0
|
|
20230724,143700,143661995,612,612,612,612,2
|
|
20230724,143600,143660771,612,612,612,612,1
|
|
20230724,143500,143660159,612,612,612,612,200
|
|
20230724,143400,143537759,614,614,614,614,20
|
|
20230724,143300,143525479,614,614,614,614,0
|
|
20230724,143200,143525479,614,614,614,614,0
|
|
20230724,143100,143525479,614,614,614,614,0
|
|
20230724,143000,143525479,614,614,614,614,50
|
|
20230724,142900,143494779,612,612,612,612,0
|
|
20230724,142800,143494779,612,612,612,612,0
|
|
20230724,142700,143494779,612,612,612,612,0
|
|
20230724,142600,143494779,612,612,612,612,0
|
|
20230724,142500,143494779,612,612,612,612,400
|
|
20230724,142400,143249979,613,613,613,613,0
|
|
20230724,142300,143249979,613,613,613,613,0
|
|
20230724,142200,143249979,613,613,613,613,0
|
|
20230724,142100,143249979,613,613,613,613,0
|
|
20230724,142000,143249979,613,613,613,613,0
|
|
20230724,141900,143249979,613,613,613,613,0
|
|
20230724,141800,143249979,613,613,613,613,0
|
|
20230724,141700,143249979,613,613,613,613,0
|
|
20230724,141600,143249979,613,613,613,613,0
|
|
20230724,141500,143249979,613,613,613,613,0
|
|
20230724,141400,143249979,613,613,613,613,2
|
|
20230724,141300,143248753,615,615,615,615,250
|
|
20230724,141200,143095003,615,612,615,612,714
|
|
20230724,141100,142658032,613,613,613,613,0
|
|
20230724,141000,142658032,613,613,613,613,0
|
|
20230724,140900,142658032,613,613,613,613,0
|
|
20230724,140800,142658032,613,613,613,613,0
|
|
20230724,140700,142658032,613,613,613,613,0
|
|
20230724,140600,142658032,613,613,613,613,0
|
|
20230724,140500,142658032,613,613,613,613,0
|
|
20230724,140400,142658032,613,613,613,613,0
|
|
20230724,140300,142658032,613,613,613,613,1
|
|
20230724,140200,142657419,612,612,612,612,0
|
|
20230724,140100,142657419,612,612,612,612,0
|
|
20230724,140000,142657419,612,612,612,612,1387
|
|
20230724,135900,141808575,612,612,612,612,0
|
|
20230724,135800,141808575,612,612,612,612,0
|
|
20230724,135700,141808575,612,612,612,612,0
|
|
20230724,135600,141808575,612,612,612,612,100
|
|
20230724,135500,141747375,612,612,612,612,0
|
|
20230724,135400,141747375,612,612,612,612,0
|
|
20230724,135300,141747375,612,612,612,612,0
|
|
20230724,135200,141747375,612,612,612,612,0
|
|
20230724,135100,141747375,612,612,612,612,0
|
|
20230724,135000,141747375,612,612,612,612,0
|
|
20230724,134900,141747375,612,612,612,612,0
|
|
20230724,134800,141747375,612,612,612,612,0
|
|
20230724,134700,141747375,612,612,612,612,1
|
|
20230724,134600,141746763,611,611,611,611,200
|
|
20230724,134500,141624563,611,610,611,610,300
|
|
20230724,134400,141441363,612,612,612,612,58
|
|
20230724,134300,141405867,612,612,612,612,1
|
|
20230724,134200,141405255,608,608,608,608,0
|
|
20230724,134100,141405255,608,608,608,608,101
|
|
20230724,134000,141343847,608,609,609,608,2585
|
|
20230724,133900,139769776,610,610,610,610,47
|
|
20230724,133800,139741106,612,611,612,611,11
|
|
20230724,133700,139734384,611,611,611,611,29
|
|
20230724,133600,139716665,613,611,613,611,82
|
|
20230724,133500,139666561,612,612,612,612,0
|
|
20230724,133400,139666561,612,613,613,612,320
|
|
20230724,133300,139470571,614,614,614,614,100
|
|
20230724,133200,139409171,614,616,616,614,120
|
|
20230724,133100,139335451,616,616,616,616,0
|
|
20230724,133000,139335451,616,616,616,616,1
|
|
20230724,132900,139334835,613,613,613,613,0
|
|
20230724,132800,139334835,613,613,613,613,0
|
|
20230724,132700,139334835,613,613,613,613,400
|
|
20230724,132600,139089635,613,614,616,613,202
|
|
20230724,132500,138965805,613,613,613,613,79
|
|
20230724,132400,138917378,614,614,614,614,194
|
|
20230724,132300,138798262,617,617,617,617,0
|
|
20230724,132200,138798262,617,617,617,617,30
|
|
20230724,132100,138779752,617,617,617,617,0
|
|
20230724,132000,138779752,617,614,617,614,7
|
|
20230724,131900,138775451,614,614,614,614,0
|
|
20230724,131800,138775451,614,614,614,614,0
|
|
20230724,131700,138775451,614,614,614,614,0
|
|
20230724,131600,138775451,614,616,616,614,404
|
|
20230724,131500,138527056,617,617,617,617,0
|
|
20230724,131400,138527056,617,617,617,617,0
|
|
20230724,131300,138527056,617,617,617,617,0
|
|
20230724,131200,138527056,617,617,617,617,1000
|
|
20230724,131100,137910056,618,618,618,618,0
|
|
20230724,131000,137910056,618,618,618,618,97
|
|
20230724,130900,137850110,618,618,618,618,0
|
|
20230724,130800,137850110,618,617,618,617,973
|
|
20230724,130700,137249768,618,618,618,618,0
|
|
20230724,130600,137249768,618,618,618,618,0
|
|
20230724,130500,137249768,618,618,618,618,0
|
|
20230724,130400,137249768,618,617,618,617,2001
|
|
20230724,130300,136014414,618,618,618,618,0
|
|
20230724,130200,136014414,618,618,618,618,0
|
|
20230724,130100,136014414,618,618,618,618,2
|
|
20230724,130000,136013178,618,618,618,618,0
|
|
20230724,125900,136013178,618,618,618,618,0
|
|
20230724,125800,136013178,618,618,618,618,0
|
|
20230724,125700,136013178,618,618,618,618,0
|
|
20230724,125600,136013178,618,618,618,618,0
|
|
20230724,125500,136013178,618,618,618,618,1
|
|
20230724,125400,136012560,615,615,615,614,3018
|
|
20230724,125300,134156495,615,615,615,615,0
|
|
20230724,125200,134156495,615,615,615,615,25
|
|
20230724,125100,134141120,615,614,615,614,805
|
|
20230724,125000,133646843,614,614,614,614,200
|
|
20230724,124900,133524043,613,613,613,613,253
|
|
20230724,124800,133368954,614,614,614,614,2
|
|
20230724,124700,133367726,609,610,610,609,2000
|
|
20230724,124600,132149725,609,610,610,609,1460
|
|
20230724,124500,131259715,611,611,611,611,51
|
|
20230724,124400,131228554,614,614,614,614,1
|
|
20230724,124300,131227940,614,614,614,614,0
|
|
20230724,124200,131227940,614,614,614,614,0
|
|
20230724,124100,131227940,614,614,614,614,0
|
|
20230724,124000,131227940,614,614,614,614,0
|
|
20230724,123900,131227940,614,614,614,614,0
|
|
20230724,123800,131227940,614,614,614,614,100
|
|
20230724,123700,131166540,614,614,614,614,0
|
|
20230724,123600,131166540,614,613,614,613,2000
|
|
20230724,123500,129939554,613,613,613,613,0
|
|
20230724,123400,129939554,613,613,613,613,2
|
|
20230724,123300,129938328,610,610,610,610,0
|
|
20230724,123200,129938328,610,610,610,610,0
|
|
20230724,123100,129938328,610,610,610,610,0
|
|
20230724,123000,129938328,610,610,610,610,0
|
|
20230724,122900,129938328,610,610,610,610,1000
|
|
20230724,122800,129328328,610,610,610,610,0
|
|
20230724,122700,129328328,610,611,611,610,3
|
|
20230724,122600,129326497,614,614,614,614,0
|
|
20230724,122500,129326497,614,614,614,614,0
|
|
20230724,122400,129326497,614,614,614,614,2200
|
|
20230724,122300,127975697,613,613,613,613,0
|
|
20230724,122200,127975697,613,613,613,613,0
|
|
20230724,122100,127975697,613,613,613,613,0
|
|
20230724,122000,127975697,613,613,613,613,9370
|
|
20230724,121900,122231887,613,611,613,608,19261
|
|
20230724,121800,110505289,613,611,613,611,14000
|
|
20230724,121700,101939903,612,612,612,612,2
|
|
20230724,121600,101938679,612,612,612,612,3
|
|
20230724,121500,101936843,612,612,612,612,0
|
|
20230724,121400,101936843,612,612,612,612,0
|
|
20230724,121300,101936843,612,612,612,612,3600
|
|
20230724,121200,99733643,612,612,612,612,0
|
|
20230724,121100,99733643,612,612,612,612,3
|
|
20230724,121000,99731807,611,611,611,611,10
|
|
20230724,120900,99725697,611,611,611,611,0
|
|
20230724,120800,99725697,611,611,611,611,0
|
|
20230724,120700,99725697,611,611,611,611,1317
|
|
20230724,120600,98921010,608,608,608,608,0
|
|
20230724,120500,98921010,608,608,608,608,0
|
|
20230724,120400,98921010,608,608,608,608,0
|
|
20230724,120300,98921010,608,608,608,608,0
|
|
20230724,120200,98921010,608,608,608,608,4102
|
|
20230724,120100,96426994,607,607,607,607,0
|
|
20230724,120000,96426994,607,608,608,607,8637
|
|
20230724,115900,91176965,608,608,608,608,0
|
|
20230724,115800,91176965,608,609,609,608,1427
|
|
20230724,115700,90309299,608,610,610,608,4737
|
|
20230724,115600,87425295,611,611,611,611,720
|
|
20230724,115500,86985375,611,611,611,611,0
|
|
20230724,115400,86985375,611,611,611,610,71
|
|
20230724,115300,86942045,611,610,611,610,133
|
|
20230724,115200,86860834,610,610,610,610,52
|
|
20230724,115100,86829114,610,610,610,610,6291
|
|
20230724,115000,82991604,611,611,611,611,0
|
|
20230724,114900,82991604,611,611,611,611,0
|
|
20230724,114800,82991604,611,611,611,611,0
|
|
20230724,114700,82991604,611,611,611,611,0
|
|
20230724,114600,82991604,611,611,611,611,2000
|
|
20230724,114500,81769604,608,608,608,608,0
|
|
20230724,114400,81769604,608,608,608,608,0
|
|
20230724,114300,81769604,608,611,611,608,21072
|
|
20230724,114200,68913112,612,611,612,611,5
|
|
20230724,114100,68910056,611,611,611,611,0
|
|
20230724,114000,68910056,611,611,611,611,0
|
|
20230724,113900,68910056,611,611,611,611,0
|
|
20230724,113800,68910056,611,611,611,611,151
|
|
20230724,113700,68817795,611,611,611,611,300
|
|
20230724,113600,68634495,613,613,613,613,6000
|
|
20230724,113500,64956495,611,611,611,611,81
|
|
20230724,113400,64907004,611,611,611,611,0
|
|
20230724,113300,64907004,611,611,611,611,0
|
|
20230724,113200,64907004,611,611,611,611,89
|
|
20230724,113100,64852625,611,612,612,611,8015
|
|
20230724,113000,59955356,613,613,613,613,0
|
|
20230724,112900,59955356,613,613,613,613,0
|
|
20230724,112800,59955356,613,613,613,613,0
|
|
20230724,112700,59955356,613,613,613,613,0
|
|
20230724,112600,59955356,613,613,613,613,1700
|
|
20230724,112500,58913256,612,612,612,612,0
|
|
20230724,112400,58913256,612,612,612,612,0
|
|
20230724,112300,58913256,612,612,612,612,0
|
|
20230724,112200,58913256,612,612,612,612,0
|
|
20230724,112100,58913256,612,612,612,612,2000
|
|
20230724,112000,57689256,610,610,610,610,0
|
|
20230724,111900,57689256,610,610,610,610,0
|
|
20230724,111800,57689256,610,610,610,610,1000
|
|
20230724,111700,57079256,611,611,611,611,200
|
|
20230724,111600,56957056,612,612,612,612,298
|
|
20230724,111500,56774680,612,612,612,612,0
|
|
20230724,111400,56774680,612,612,612,612,1
|
|
20230724,111300,56774068,613,613,613,613,0
|
|
20230724,111200,56774068,613,613,613,613,0
|
|
20230724,111100,56774068,613,613,613,613,100
|
|
20230724,111000,56712768,613,613,613,613,50
|
|
20230724,110900,56682118,613,612,613,612,956
|
|
20230724,110800,56097045,612,612,612,612,0
|
|
20230724,110700,56097045,612,612,612,612,0
|
|
20230724,110600,56097045,612,612,612,612,0
|
|
20230724,110500,56097045,612,612,612,612,0
|
|
20230724,110400,56097045,612,612,612,612,0
|
|
20230724,110300,56097045,612,612,612,612,100
|
|
20230724,110200,56035845,612,612,612,612,0
|
|
20230724,110100,56035845,612,612,612,612,0
|
|
20230724,110000,56035845,612,612,612,612,0
|
|
20230724,105900,56035845,612,612,612,612,0
|
|
20230724,105800,56035845,612,612,612,612,2
|
|
20230724,105700,56034621,609,609,609,609,0
|
|
20230724,105600,56034621,609,609,609,609,0
|
|
20230724,105500,56034621,609,613,613,609,3367
|
|
20230724,105400,53974783,614,614,614,614,1
|
|
20230724,105300,53974169,615,615,615,615,0
|
|
20230724,105200,53974169,615,615,615,615,0
|
|
20230724,105100,53974169,615,616,616,612,1256
|
|
20230724,105000,53202335,622,622,622,622,0
|
|
20230724,104900,53202335,622,620,622,614,2400
|
|
20230724,104800,51719168,621,615,621,615,2055
|
|
20230724,104700,50450583,615,614,615,613,16978
|
|
20230724,104600,40027540,614,614,614,614,1
|
|
20230724,104500,40026926,613,613,613,613,596
|
|
20230724,104400,39661578,613,613,613,613,0
|
|
20230724,104300,39661578,613,613,613,613,3
|
|
20230724,104200,39659739,613,613,613,613,0
|
|
20230724,104100,39659739,613,613,613,613,1
|
|
20230724,104000,39659126,613,612,613,612,4830
|
|
20230724,103900,36703165,612,612,612,612,0
|
|
20230724,103800,36703165,612,612,612,612,0
|
|
20230724,103700,36703165,612,612,612,612,1
|
|
20230724,103600,36702553,612,612,612,612,836
|
|
20230724,103500,36190921,612,612,612,612,20
|
|
20230724,103400,36178681,612,612,612,612,0
|
|
20230724,103300,36178681,612,612,612,612,0
|
|
20230724,103200,36178681,612,612,612,612,1
|
|
20230724,103100,36178069,612,612,612,612,4
|
|
20230724,103000,36175621,612,610,612,609,34
|
|
20230724,102900,36154881,612,612,612,612,0
|
|
20230724,102800,36154881,612,610,612,610,200
|
|
20230724,102700,36032875,610,610,610,610,2
|
|
20230724,102600,36031655,610,610,610,610,1
|
|
20230724,102500,36031045,608,608,608,608,122
|
|
20230724,102400,35956869,611,611,611,611,0
|
|
20230724,102300,35956869,611,609,611,609,401
|
|
20230724,102200,35712258,611,611,613,609,656
|
|
20230724,102100,35312274,611,611,611,610,1130
|
|
20230724,102000,34622374,613,613,613,613,0
|
|
20230724,101900,34622374,613,611,613,611,814
|
|
20230724,101800,34124198,611,611,611,611,720
|
|
20230724,101700,33684278,613,613,613,613,0
|
|
20230724,101600,33684278,613,613,613,613,0
|
|
20230724,101500,33684278,613,613,613,613,0
|
|
20230724,101400,33684278,613,613,613,613,0
|
|
20230724,101300,33684278,613,613,613,613,0
|
|
20230724,101200,33684278,613,610,613,610,1933
|
|
20230724,101100,32502079,610,610,610,610,0
|
|
20230724,101000,32502079,610,607,610,606,1463
|
|
20230724,100900,31614051,607,607,607,607,1000
|
|
20230724,100800,31007051,609,609,609,609,0
|
|
20230724,100700,31007051,609,609,609,609,101
|
|
20230724,100600,30945542,609,609,609,609,0
|
|
20230724,100500,30945542,609,609,609,609,0
|
|
20230724,100400,30945542,609,609,609,609,1
|
|
20230724,100300,30944933,609,609,609,609,3
|
|
20230724,100200,30943106,610,610,610,610,0
|
|
20230724,100100,30943106,610,610,610,610,5
|
|
20230724,100000,30940056,608,608,608,608,1000
|
|
20230724,095900,30332056,610,610,610,610,50
|
|
20230724,095800,30301556,610,610,610,610,11
|
|
20230724,095700,30294846,610,610,610,610,0
|
|
20230724,095600,30294846,610,610,610,610,20
|
|
20230724,095500,30282646,607,607,607,607,1
|
|
20230724,095400,30282039,610,610,610,610,0
|
|
20230724,095300,30282039,610,610,610,610,1
|
|
20230724,095200,30281429,610,610,610,610,0
|
|
20230724,095100,30281429,610,610,610,610,0
|
|
20230724,095000,30281429,610,610,610,610,0
|
|
20230724,094900,30281429,610,610,610,610,0
|
|
20230724,094800,30281429,610,610,610,610,2
|
|
20230724,094700,30280209,606,606,606,606,0
|
|
20230724,094600,30280209,606,606,606,606,0
|
|
20230724,094500,30280209,606,606,606,606,0
|
|
20230724,094400,30280209,606,606,606,606,2000
|
|
20230724,094300,29068209,605,609,609,605,5101
|
|
20230724,094200,25974723,609,609,609,609,420
|
|
20230724,094100,25718943,610,610,610,610,3824
|
|
20230724,094000,23386303,614,614,614,614,211
|
|
20230724,093900,23256749,614,614,614,611,8604
|
|
20230724,093800,17996112,614,615,616,614,102
|
|
20230724,093700,17933481,614,614,614,614,89
|
|
20230724,093600,17878835,614,614,614,614,30
|
|
20230724,093500,17860415,620,615,620,615,950
|
|
20230724,093400,17275529,615,615,615,615,372
|
|
20230724,093300,17046749,615,615,615,615,16
|
|
20230724,093200,17036909,615,615,615,615,197
|
|
20230724,093100,16915754,615,615,615,615,104
|
|
20230724,093000,16851794,615,615,615,615,500
|
|
20230724,092900,16544294,615,615,615,615,499
|
|
20230724,092800,16237409,617,616,617,616,1000
|
|
20230724,092700,15620410,615,615,615,615,1
|
|
20230724,092600,15619795,613,613,613,613,0
|
|
20230724,092500,15619795,613,613,613,613,1000
|
|
20230724,092400,15006795,612,612,612,612,1
|
|
20230724,092300,15006183,612,612,612,612,0
|
|
20230724,092200,15006183,612,612,612,611,7016
|
|
20230724,092100,10718396,612,612,612,612,193
|
|
20230724,092000,10600280,612,612,612,612,602
|
|
20230724,091900,10231856,613,613,613,613,1950
|
|
20230724,091800,9036506,615,614,615,614,17
|
|
20230724,091700,9026067,611,611,611,611,0
|
|
20230724,091600,9026067,611,613,613,611,2000
|
|
20230724,091500,7802706,613,613,613,613,210
|
|
20230724,091400,7673976,613,613,613,613,41
|
|
20230724,091300,7648843,613,613,613,613,0
|
|
20230724,091200,7648843,613,612,613,612,16
|
|
20230724,091100,7639045,612,612,612,612,103
|
|
20230724,091000,7576009,613,614,614,613,703
|
|
20230724,090900,7144668,616,616,616,616,100
|
|
20230724,090800,7083068,616,615,616,615,12
|
|
20230724,090700,7075687,615,613,615,612,1450
|
|
20230724,090600,6184837,615,616,616,610,1142
|
|
20230724,090500,5485817,611,613,613,611,654
|
|
20230724,090400,5085661,613,613,613,613,42
|
|
20230724,090300,5059915,613,618,619,613,1536
|
|
20230724,090200,4116052,618,621,621,618,1478
|
|
20230724,090100,3199536,622,623,623,622,780
|
|
20230724,090000,2714375,625,625,625,625,4343
|