575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183200,157122160,604,604,604,604,11139
|
|
20230704,183100,157122160,604,604,604,604,0
|
|
20230704,183000,157122160,604,604,604,604,0
|
|
20230704,182900,157122160,604,604,604,604,0
|
|
20230704,182800,157122160,604,604,604,604,0
|
|
20230704,182700,157122160,604,604,604,604,0
|
|
20230704,182600,157122160,604,604,604,604,0
|
|
20230704,182500,157122160,604,604,604,604,0
|
|
20230704,182400,157122160,604,604,604,604,0
|
|
20230704,182300,157122160,604,604,604,604,0
|
|
20230704,182200,157122160,604,604,604,604,0
|
|
20230704,182100,157122160,604,604,604,604,0
|
|
20230704,182000,157122160,604,604,604,604,0
|
|
20230704,181900,157122160,604,604,604,604,0
|
|
20230704,181800,157122160,604,604,604,604,0
|
|
20230704,181700,157122160,604,604,604,604,0
|
|
20230704,181600,157122160,604,604,604,604,0
|
|
20230704,181500,157122160,604,604,604,604,0
|
|
20230704,181400,157122160,604,604,604,604,0
|
|
20230704,181300,157122160,604,604,604,604,0
|
|
20230704,181200,157122160,604,604,604,604,0
|
|
20230704,181100,157122160,604,604,604,604,0
|
|
20230704,181000,157122160,604,604,604,604,0
|
|
20230704,180900,157122160,604,604,604,604,0
|
|
20230704,180800,157122160,604,604,604,604,0
|
|
20230704,180700,157122160,604,604,604,604,0
|
|
20230704,180600,157122160,604,604,604,604,0
|
|
20230704,180500,157122160,604,604,604,604,0
|
|
20230704,180400,157122160,604,604,604,604,0
|
|
20230704,180300,157122160,604,604,604,604,0
|
|
20230704,180200,157122160,604,604,604,604,11139
|
|
20230704,180100,157122160,604,604,604,604,0
|
|
20230704,180000,157122160,604,604,604,604,0
|
|
20230704,175900,157122160,604,604,604,604,0
|
|
20230704,175800,157122160,604,604,604,604,0
|
|
20230704,175700,157122160,604,604,604,604,0
|
|
20230704,175600,157122160,604,604,604,604,0
|
|
20230704,175500,157122160,604,604,604,604,0
|
|
20230704,175400,157122160,604,604,604,604,0
|
|
20230704,175300,157122160,604,604,604,604,0
|
|
20230704,175200,157122160,604,604,604,604,0
|
|
20230704,175100,157122160,604,604,604,604,0
|
|
20230704,175000,157122160,604,604,604,604,0
|
|
20230704,174900,157122160,604,604,604,604,0
|
|
20230704,174800,157122160,604,604,604,604,0
|
|
20230704,174700,157122160,604,604,604,604,0
|
|
20230704,174600,157122160,604,604,604,604,0
|
|
20230704,174500,157122160,604,604,604,604,0
|
|
20230704,174400,157122160,604,604,604,604,0
|
|
20230704,174300,157122160,604,604,604,604,0
|
|
20230704,174200,157122160,604,604,604,604,0
|
|
20230704,174100,157122160,604,604,604,604,0
|
|
20230704,174000,157122160,604,604,604,604,0
|
|
20230704,173900,157122160,604,604,604,604,0
|
|
20230704,173800,157122160,604,604,604,604,0
|
|
20230704,173700,157122160,604,604,604,604,0
|
|
20230704,173600,157122160,604,604,604,604,0
|
|
20230704,173500,157122160,604,604,604,604,0
|
|
20230704,173400,157122160,604,604,604,604,0
|
|
20230704,173300,157122160,604,604,604,604,0
|
|
20230704,173200,157122160,604,604,604,604,11139
|
|
20230704,173100,157122160,604,604,604,604,0
|
|
20230704,173000,157122160,604,604,604,604,0
|
|
20230704,172900,157122160,604,604,604,604,0
|
|
20230704,172800,157122160,604,604,604,604,0
|
|
20230704,172700,157122160,604,604,604,604,0
|
|
20230704,172600,157122160,604,604,604,604,0
|
|
20230704,172500,157122160,604,604,604,604,0
|
|
20230704,172400,157122160,604,604,604,604,0
|
|
20230704,172300,157122160,604,604,604,604,0
|
|
20230704,172200,157122160,604,604,604,604,0
|
|
20230704,172100,157122160,604,604,604,604,0
|
|
20230704,172000,157122160,604,604,604,604,0
|
|
20230704,171900,157122160,604,604,604,604,0
|
|
20230704,171800,157122160,604,604,604,604,0
|
|
20230704,171700,157122160,604,604,604,604,0
|
|
20230704,171600,157122160,604,604,604,604,0
|
|
20230704,171500,157122160,604,604,604,604,0
|
|
20230704,171400,157122160,604,604,604,604,0
|
|
20230704,171300,157122160,604,604,604,604,0
|
|
20230704,171200,157122160,604,604,604,604,0
|
|
20230704,171100,157122160,604,604,604,604,0
|
|
20230704,171000,157122160,604,604,604,604,0
|
|
20230704,170900,157122160,604,604,604,604,0
|
|
20230704,170800,157122160,604,604,604,604,0
|
|
20230704,170700,157122160,604,604,604,604,0
|
|
20230704,170600,157122160,604,604,604,604,0
|
|
20230704,170500,157122160,604,604,604,604,0
|
|
20230704,170400,157122160,604,604,604,604,0
|
|
20230704,170300,157122160,604,604,604,604,0
|
|
20230704,170200,157122160,604,604,604,604,11139
|
|
20230704,170100,157122160,604,604,604,604,0
|
|
20230704,170000,157122160,604,604,604,604,0
|
|
20230704,165900,157122160,604,604,604,604,0
|
|
20230704,165800,157122160,604,604,604,604,0
|
|
20230704,165700,157122160,604,604,604,604,0
|
|
20230704,165600,157122160,604,604,604,604,0
|
|
20230704,165500,157122160,604,604,604,604,0
|
|
20230704,165400,157122160,604,604,604,604,0
|
|
20230704,165300,157122160,604,604,604,604,0
|
|
20230704,165200,157122160,604,604,604,604,0
|
|
20230704,165100,157122160,604,604,604,604,0
|
|
20230704,165000,157122160,604,604,604,604,0
|
|
20230704,164900,157122160,604,604,604,604,0
|
|
20230704,164800,157122160,604,604,604,604,0
|
|
20230704,164700,157122160,604,604,604,604,0
|
|
20230704,164600,157122160,604,604,604,604,0
|
|
20230704,164500,157122160,604,604,604,604,0
|
|
20230704,164400,157122160,604,604,604,604,0
|
|
20230704,164300,157122160,604,604,604,604,0
|
|
20230704,164200,157122160,604,604,604,604,0
|
|
20230704,164100,157122160,604,604,604,604,0
|
|
20230704,164000,157122160,604,604,604,604,0
|
|
20230704,163900,157122160,604,604,604,604,0
|
|
20230704,163800,157122160,604,604,604,604,0
|
|
20230704,163700,157122160,604,604,604,604,0
|
|
20230704,163600,157122160,604,604,604,604,0
|
|
20230704,163500,157122160,604,604,604,604,0
|
|
20230704,163400,157122160,604,604,604,604,0
|
|
20230704,163300,157122160,604,604,604,604,0
|
|
20230704,163200,157122160,604,604,604,604,11139
|
|
20230704,163100,157122160,604,604,604,604,0
|
|
20230704,163000,157122160,604,604,604,604,0
|
|
20230704,162900,157122160,604,604,604,604,0
|
|
20230704,162800,157122160,604,604,604,604,0
|
|
20230704,162700,157122160,604,604,604,604,0
|
|
20230704,162600,157122160,604,604,604,604,0
|
|
20230704,162500,157122160,604,604,604,604,0
|
|
20230704,162400,157122160,604,604,604,604,0
|
|
20230704,162300,157122160,604,604,604,604,0
|
|
20230704,162200,157122160,604,604,604,604,0
|
|
20230704,162100,157122160,604,604,604,604,0
|
|
20230704,162000,157122160,604,604,604,604,0
|
|
20230704,161900,157122160,604,604,604,604,0
|
|
20230704,161800,157122160,604,604,604,604,0
|
|
20230704,161700,157122160,604,604,604,604,0
|
|
20230704,161600,157122160,604,604,604,604,0
|
|
20230704,161500,157122160,604,604,604,604,0
|
|
20230704,161400,157122160,604,604,604,604,0
|
|
20230704,161300,157122160,604,604,604,604,0
|
|
20230704,161200,157122160,604,604,604,604,0
|
|
20230704,161100,157122160,604,604,604,604,0
|
|
20230704,161000,157122160,604,604,604,604,0
|
|
20230704,160900,157122160,604,604,604,604,0
|
|
20230704,160800,157122160,604,604,604,604,0
|
|
20230704,160700,157122160,604,604,604,604,0
|
|
20230704,160600,157122160,604,604,604,604,0
|
|
20230704,160500,157122160,604,604,604,604,0
|
|
20230704,160400,157122160,604,604,604,604,0
|
|
20230704,160300,157122160,604,604,604,604,0
|
|
20230704,160200,157122160,604,604,604,604,11139
|
|
20230704,160100,157122160,604,604,604,604,0
|
|
20230704,160000,157122160,604,604,604,604,0
|
|
20230704,155900,157122160,604,604,604,604,0
|
|
20230704,155800,157122160,604,604,604,604,0
|
|
20230704,155700,157122160,604,604,604,604,0
|
|
20230704,155600,157122160,604,604,604,604,0
|
|
20230704,155500,157122160,604,604,604,604,0
|
|
20230704,155400,157122160,604,604,604,604,0
|
|
20230704,155300,157122160,604,604,604,604,0
|
|
20230704,155200,157122160,604,604,604,604,0
|
|
20230704,155100,157122160,604,604,604,604,0
|
|
20230704,155000,157122160,604,604,604,604,0
|
|
20230704,154900,157122160,604,604,604,604,0
|
|
20230704,154800,157122160,604,604,604,604,0
|
|
20230704,154700,157122160,604,604,604,604,0
|
|
20230704,154600,157122160,604,604,604,604,0
|
|
20230704,154500,157122160,604,604,604,604,0
|
|
20230704,154400,157122160,604,604,604,604,0
|
|
20230704,154300,157122160,604,604,604,604,0
|
|
20230704,154200,157122160,604,604,604,604,0
|
|
20230704,154100,157122160,604,604,604,604,0
|
|
20230704,154000,157122160,604,604,604,604,0
|
|
20230704,153900,157122160,604,604,604,604,0
|
|
20230704,153800,157122160,604,604,604,604,0
|
|
20230704,153700,157122160,604,604,604,604,0
|
|
20230704,153600,157122160,604,604,604,604,0
|
|
20230704,153500,157122160,604,604,604,604,0
|
|
20230704,153400,157122160,604,604,604,604,0
|
|
20230704,153300,157122160,604,604,604,604,0
|
|
20230704,153200,157122160,604,604,604,604,11139
|
|
20230704,153100,157122160,604,604,604,604,0
|
|
20230704,153000,157122160,604,604,604,604,11139
|
|
20230704,152900,150394204,602,602,602,602,0
|
|
20230704,152800,150394204,602,602,602,602,0
|
|
20230704,152700,150394204,602,602,602,602,0
|
|
20230704,152600,150394204,602,602,602,602,0
|
|
20230704,152500,150394204,602,602,602,602,0
|
|
20230704,152400,150394204,602,602,602,602,0
|
|
20230704,152300,150394204,602,602,602,602,0
|
|
20230704,152200,150394204,602,602,602,602,0
|
|
20230704,152100,150394204,602,602,602,602,0
|
|
20230704,152000,150394204,602,602,602,602,0
|
|
20230704,151900,150394204,602,602,602,602,1936
|
|
20230704,151800,149228732,602,601,602,601,632
|
|
20230704,151700,148848899,601,601,602,600,484
|
|
20230704,151600,148558035,602,602,602,602,2000
|
|
20230704,151500,147354035,602,602,602,602,2009
|
|
20230704,151400,146144617,602,602,602,602,0
|
|
20230704,151300,146144617,602,602,602,602,0
|
|
20230704,151200,146144617,602,602,602,602,0
|
|
20230704,151100,146144617,602,602,602,602,0
|
|
20230704,151000,146144617,602,602,602,602,2
|
|
20230704,150900,146143413,601,601,601,601,135
|
|
20230704,150800,146062278,602,602,602,602,7
|
|
20230704,150700,146058064,602,602,602,602,0
|
|
20230704,150600,146058064,602,602,602,602,0
|
|
20230704,150500,146058064,602,602,602,602,0
|
|
20230704,150400,146058064,602,602,602,602,0
|
|
20230704,150300,146058064,602,602,602,602,0
|
|
20230704,150200,146058064,602,602,602,602,11
|
|
20230704,150100,146051442,600,601,601,600,2000
|
|
20230704,150000,144851441,602,602,602,602,13
|
|
20230704,145900,144843615,602,601,602,601,3
|
|
20230704,145800,144841810,601,601,601,600,5114
|
|
20230704,145700,141772664,602,602,602,602,1
|
|
20230704,145600,141772062,601,602,603,601,310
|
|
20230704,145500,141585456,602,602,602,602,2107
|
|
20230704,145400,140317042,602,601,602,601,6002
|
|
20230704,145300,136708838,601,601,601,601,0
|
|
20230704,145200,136708838,601,602,602,601,439
|
|
20230704,145100,136444899,602,602,602,602,247
|
|
20230704,145000,136296205,602,602,602,602,101
|
|
20230704,144900,136235403,601,601,601,601,0
|
|
20230704,144800,136235403,601,601,601,601,536
|
|
20230704,144700,135913267,601,601,601,601,140
|
|
20230704,144600,135829127,601,601,601,601,8205
|
|
20230704,144500,130897922,601,602,602,601,1136
|
|
20230704,144400,130215169,602,602,602,602,500
|
|
20230704,144300,129914169,602,602,602,602,2
|
|
20230704,144200,129912965,601,602,602,601,2
|
|
20230704,144100,129911762,602,602,602,602,105
|
|
20230704,144000,129848552,602,602,602,602,1
|
|
20230704,143900,129847950,602,602,602,602,0
|
|
20230704,143800,129847950,602,602,602,602,2
|
|
20230704,143700,129846746,601,601,601,601,0
|
|
20230704,143600,129846746,601,601,601,601,36
|
|
20230704,143500,129825110,601,601,601,601,0
|
|
20230704,143400,129825110,601,601,601,601,106
|
|
20230704,143300,129761404,601,601,601,601,1
|
|
20230704,143200,129760803,600,600,600,600,1826
|
|
20230704,143100,128665203,600,600,600,600,935
|
|
20230704,143000,128104203,600,600,600,600,1
|
|
20230704,142900,128103603,600,600,600,600,273
|
|
20230704,142800,127939803,600,600,600,599,21054
|
|
20230704,142700,115328250,600,601,601,600,12217
|
|
20230704,142600,107998043,600,601,601,600,150
|
|
20230704,142500,107907938,601,600,601,600,301
|
|
20230704,142400,107727337,601,601,601,601,1
|
|
20230704,142300,107726736,601,601,601,601,844
|
|
20230704,142200,107219492,602,602,602,602,2
|
|
20230704,142100,107218288,601,602,602,601,405
|
|
20230704,142000,106974778,602,602,602,602,21
|
|
20230704,141900,106962136,602,602,602,602,105
|
|
20230704,141800,106898926,602,602,602,602,0
|
|
20230704,141700,106898926,602,602,602,602,0
|
|
20230704,141600,106898926,602,602,602,602,0
|
|
20230704,141500,106898926,602,602,602,602,0
|
|
20230704,141400,106898926,602,602,602,602,0
|
|
20230704,141300,106898926,602,601,602,600,155
|
|
20230704,141200,106805713,600,601,601,600,7000
|
|
20230704,141100,102602421,602,602,602,602,0
|
|
20230704,141000,102602421,602,602,602,602,1
|
|
20230704,140900,102601819,602,602,602,602,30
|
|
20230704,140800,102583759,602,602,602,602,119
|
|
20230704,140700,102512121,602,602,602,602,2
|
|
20230704,140600,102510917,601,601,601,601,0
|
|
20230704,140500,102510917,601,601,601,601,0
|
|
20230704,140400,102510917,601,601,601,601,0
|
|
20230704,140300,102510917,601,601,601,601,150
|
|
20230704,140200,102420767,602,602,602,602,10
|
|
20230704,140100,102414747,602,602,602,602,105
|
|
20230704,140000,102351537,602,602,602,602,51
|
|
20230704,135900,102320835,602,602,602,602,0
|
|
20230704,135800,102320835,602,602,602,602,0
|
|
20230704,135700,102320835,602,602,602,602,3
|
|
20230704,135600,102319029,602,602,602,602,166
|
|
20230704,135500,102219097,602,602,602,602,0
|
|
20230704,135400,102219097,602,602,602,602,0
|
|
20230704,135300,102219097,602,602,602,602,104
|
|
20230704,135200,102156489,602,602,602,602,0
|
|
20230704,135100,102156489,602,602,602,602,43
|
|
20230704,135000,102130603,602,602,602,602,1
|
|
20230704,134900,102130001,602,602,602,602,0
|
|
20230704,134800,102130001,602,602,602,602,0
|
|
20230704,134700,102130001,602,602,602,602,166
|
|
20230704,134600,102030069,602,602,602,602,469
|
|
20230704,134500,101747731,602,602,602,602,3161
|
|
20230704,134400,99844809,603,603,603,603,0
|
|
20230704,134300,99844809,603,603,603,603,0
|
|
20230704,134200,99844809,603,603,603,603,0
|
|
20230704,134100,99844809,603,603,603,603,105
|
|
20230704,134000,99781494,603,603,603,602,32
|
|
20230704,133900,99762228,602,602,602,602,0
|
|
20230704,133800,99762228,602,602,602,602,0
|
|
20230704,133700,99762228,602,602,602,602,0
|
|
20230704,133600,99762228,602,603,603,602,840
|
|
20230704,133500,99256443,602,601,602,601,328
|
|
20230704,133400,99059144,601,601,601,601,508
|
|
20230704,133300,98753836,601,601,601,601,285
|
|
20230704,133200,98582551,602,602,602,602,0
|
|
20230704,133100,98582551,602,602,602,602,105
|
|
20230704,133000,98519341,602,602,602,602,3201
|
|
20230704,132900,96592339,602,602,602,602,0
|
|
20230704,132800,96592339,602,602,602,602,214
|
|
20230704,132700,96463511,602,602,602,602,0
|
|
20230704,132600,96463511,602,602,602,602,105
|
|
20230704,132500,96400301,603,601,603,601,4233
|
|
20230704,132400,93856266,603,603,603,603,0
|
|
20230704,132300,93856266,603,603,603,603,0
|
|
20230704,132200,93856266,603,602,603,601,1755
|
|
20230704,132100,92801404,603,603,603,603,0
|
|
20230704,132000,92801404,603,603,603,603,112
|
|
20230704,131900,92733868,603,603,603,603,0
|
|
20230704,131800,92733868,603,603,603,603,1
|
|
20230704,131700,92733265,602,602,602,602,105
|
|
20230704,131600,92670055,602,602,602,602,0
|
|
20230704,131500,92670055,602,602,602,602,210
|
|
20230704,131400,92543635,603,603,603,603,15
|
|
20230704,131300,92534590,603,603,603,603,0
|
|
20230704,131200,92534590,603,602,603,602,7001
|
|
20230704,131100,88319987,602,602,602,602,0
|
|
20230704,131000,88319987,602,602,602,602,1
|
|
20230704,130900,88319385,602,602,602,602,2
|
|
20230704,130800,88318181,602,602,602,602,0
|
|
20230704,130700,88318181,602,602,602,602,3200
|
|
20230704,130600,86391781,602,602,602,602,0
|
|
20230704,130500,86391781,602,602,602,602,8
|
|
20230704,130400,86386965,602,602,602,602,0
|
|
20230704,130300,86386965,602,602,602,602,0
|
|
20230704,130200,86386965,602,602,602,602,0
|
|
20230704,130100,86386965,602,603,603,602,215
|
|
20230704,130000,86257430,603,603,603,603,1
|
|
20230704,125900,86256827,603,603,603,603,0
|
|
20230704,125800,86256827,603,603,603,603,0
|
|
20230704,125700,86256827,603,603,603,603,0
|
|
20230704,125600,86256827,603,603,603,603,2
|
|
20230704,125500,86255621,601,603,603,601,909
|
|
20230704,125400,85709294,603,603,603,603,0
|
|
20230704,125300,85709294,603,603,603,603,10
|
|
20230704,125200,85703264,603,603,603,603,27
|
|
20230704,125100,85686983,603,603,603,603,332
|
|
20230704,125000,85486787,603,603,603,603,2
|
|
20230704,124900,85485581,602,602,602,602,10
|
|
20230704,124800,85479561,602,602,602,602,2017
|
|
20230704,124700,84265327,602,603,603,602,215
|
|
20230704,124600,84135793,603,603,603,603,0
|
|
20230704,124500,84135793,603,603,603,603,0
|
|
20230704,124400,84135793,603,603,603,603,200
|
|
20230704,124300,84015193,603,603,603,603,0
|
|
20230704,124200,84015193,603,603,603,603,71
|
|
20230704,124100,83972380,603,603,603,603,1105
|
|
20230704,124000,83306065,603,603,603,603,1
|
|
20230704,123900,83305462,603,603,603,603,3
|
|
20230704,123800,83303653,603,603,603,603,1
|
|
20230704,123700,83303050,603,603,603,603,3
|
|
20230704,123600,83301241,603,602,603,602,2001
|
|
20230704,123500,82096638,602,602,602,602,0
|
|
20230704,123400,82096638,602,602,602,602,0
|
|
20230704,123300,82096638,602,602,602,602,18
|
|
20230704,123200,82085802,602,602,602,602,0
|
|
20230704,123100,82085802,602,602,602,602,0
|
|
20230704,123000,82085802,602,602,602,602,1
|
|
20230704,122900,82085200,602,602,602,602,166
|
|
20230704,122800,81985268,602,602,602,602,0
|
|
20230704,122700,81985268,602,602,602,602,3000
|
|
20230704,122600,80179268,602,602,602,602,105
|
|
20230704,122500,80116058,602,602,602,602,0
|
|
20230704,122400,80116058,602,602,602,602,2
|
|
20230704,122300,80114854,601,601,601,601,2289
|
|
20230704,122200,78739165,601,601,601,601,12
|
|
20230704,122100,78731953,601,601,601,601,0
|
|
20230704,122000,78731953,601,601,601,601,102
|
|
20230704,121900,78670651,601,601,601,601,1
|
|
20230704,121800,78670050,601,601,601,601,1
|
|
20230704,121700,78669449,601,601,601,601,0
|
|
20230704,121600,78669449,601,601,601,601,111
|
|
20230704,121500,78602738,601,601,601,601,303
|
|
20230704,121400,78420635,601,601,601,601,4
|
|
20230704,121300,78418231,600,600,600,600,0
|
|
20230704,121200,78418231,600,601,601,600,208
|
|
20230704,121100,78293430,601,601,601,601,101
|
|
20230704,121000,78232729,601,601,601,601,2
|
|
20230704,120900,78231527,601,601,601,601,1
|
|
20230704,120800,78230926,601,601,601,601,30
|
|
20230704,120700,78212896,601,601,601,601,1
|
|
20230704,120600,78212295,601,601,601,601,203
|
|
20230704,120500,78090292,601,601,601,601,1
|
|
20230704,120400,78089691,601,601,601,601,35
|
|
20230704,120300,78068656,601,601,601,601,20798
|
|
20230704,120200,65569058,602,602,602,602,0
|
|
20230704,120100,65569058,602,602,602,601,590
|
|
20230704,120000,65214178,602,602,602,602,1123
|
|
20230704,115900,64538132,602,602,602,602,100
|
|
20230704,115800,64477932,602,602,602,602,0
|
|
20230704,115700,64477932,602,602,602,602,12
|
|
20230704,115600,64470708,602,602,602,602,0
|
|
20230704,115500,64470708,602,602,602,602,0
|
|
20230704,115400,64470708,602,602,602,602,1
|
|
20230704,115300,64470106,602,602,602,602,100
|
|
20230704,115200,64409906,602,602,602,602,0
|
|
20230704,115100,64409906,602,602,602,602,21
|
|
20230704,115000,64397264,602,602,602,602,3
|
|
20230704,114900,64395458,602,602,602,602,8
|
|
20230704,114800,64390642,602,602,602,602,0
|
|
20230704,114700,64390642,602,602,602,602,0
|
|
20230704,114600,64390642,602,602,602,602,0
|
|
20230704,114500,64390642,602,602,602,602,0
|
|
20230704,114400,64390642,602,602,602,602,0
|
|
20230704,114300,64390642,602,602,602,602,0
|
|
20230704,114200,64390642,602,602,602,602,0
|
|
20230704,114100,64390642,602,602,602,602,5
|
|
20230704,114000,64387632,602,602,602,602,1
|
|
20230704,113900,64387030,602,602,602,602,0
|
|
20230704,113800,64387030,602,602,602,602,1000
|
|
20230704,113700,63785030,602,601,602,600,2001
|
|
20230704,113600,62584254,602,602,602,602,1
|
|
20230704,113500,62583652,600,602,602,600,8309
|
|
20230704,113400,57593309,602,602,602,602,20
|
|
20230704,113300,57581269,602,602,602,602,20
|
|
20230704,113200,57569229,602,602,602,602,16
|
|
20230704,113100,57559597,602,602,602,602,10
|
|
20230704,113000,57553577,602,602,602,602,1
|
|
20230704,112900,57552975,602,602,602,602,40
|
|
20230704,112800,57528895,602,602,602,602,7
|
|
20230704,112700,57524681,602,602,602,602,3
|
|
20230704,112600,57522875,602,601,602,601,1141
|
|
20230704,112500,56837083,602,602,602,602,0
|
|
20230704,112400,56837083,602,602,602,602,10
|
|
20230704,112300,56831063,601,602,602,601,5001
|
|
20230704,112200,53825460,601,601,601,601,2000
|
|
20230704,112100,52623460,602,602,602,602,0
|
|
20230704,112000,52623460,602,602,602,602,5
|
|
20230704,111900,52620450,602,602,602,602,0
|
|
20230704,111800,52620450,602,602,602,602,2
|
|
20230704,111700,52619246,602,602,602,602,20
|
|
20230704,111600,52607206,602,602,602,602,0
|
|
20230704,111500,52607206,602,602,602,602,1507
|
|
20230704,111400,51699992,603,603,603,603,0
|
|
20230704,111300,51699992,603,603,603,603,0
|
|
20230704,111200,51699992,603,603,603,603,1
|
|
20230704,111100,51699389,601,601,601,601,2500
|
|
20230704,111000,50196889,603,603,603,603,1
|
|
20230704,110900,50196286,601,602,604,601,14757
|
|
20230704,110800,41327323,604,604,604,604,1
|
|
20230704,110700,41326719,602,603,603,602,102
|
|
20230704,110600,41265215,603,603,603,603,5
|
|
20230704,110500,41262200,604,604,604,604,0
|
|
20230704,110400,41262200,604,604,604,604,5
|
|
20230704,110300,41259180,601,604,604,601,16
|
|
20230704,110200,41249548,601,602,604,601,10262
|
|
20230704,110100,35067883,603,603,603,603,1900
|
|
20230704,110000,33922183,602,601,603,601,5635
|
|
20230704,105900,30524715,603,603,603,603,1
|
|
20230704,105800,30524112,601,602,602,601,125
|
|
20230704,105700,30448986,603,602,603,601,129
|
|
20230704,105600,30371352,602,602,602,602,0
|
|
20230704,105500,30371352,602,602,602,602,175
|
|
20230704,105400,30266002,602,602,602,602,220
|
|
20230704,105300,30133562,603,603,603,603,0
|
|
20230704,105200,30133562,603,603,603,603,10
|
|
20230704,105100,30127532,603,602,603,602,1543
|
|
20230704,105000,29198645,602,602,602,602,23
|
|
20230704,104900,29184799,602,602,602,602,576
|
|
20230704,104800,28838047,602,602,602,602,210
|
|
20230704,104700,28711627,602,602,602,602,109
|
|
20230704,104600,28646009,602,602,602,602,204
|
|
20230704,104500,28523201,602,602,602,602,316
|
|
20230704,104400,28332969,602,602,602,602,0
|
|
20230704,104300,28332969,602,602,602,602,1040
|
|
20230704,104200,27706889,603,603,603,603,20
|
|
20230704,104100,27694829,603,603,603,603,0
|
|
20230704,104000,27694829,603,603,603,603,1
|
|
20230704,103900,27694226,603,603,603,603,32
|
|
20230704,103800,27674930,603,602,603,602,83
|
|
20230704,103700,27624961,603,602,603,602,11
|
|
20230704,103600,27618338,603,603,603,603,0
|
|
20230704,103500,27618338,603,603,603,603,0
|
|
20230704,103400,27618338,603,603,603,603,0
|
|
20230704,103300,27618338,603,603,603,603,0
|
|
20230704,103200,27618338,603,603,603,603,0
|
|
20230704,103100,27618338,603,602,603,602,2
|
|
20230704,103000,27617133,603,602,603,602,32
|
|
20230704,102900,27597838,602,602,602,602,600
|
|
20230704,102800,27236638,603,603,603,603,0
|
|
20230704,102700,27236638,603,603,603,603,0
|
|
20230704,102600,27236638,603,603,603,603,0
|
|
20230704,102500,27236638,603,603,603,603,0
|
|
20230704,102400,27236638,603,603,603,603,0
|
|
20230704,102300,27236638,603,603,603,603,0
|
|
20230704,102200,27236638,603,603,603,603,0
|
|
20230704,102100,27236638,603,603,603,603,10
|
|
20230704,102000,27230608,603,604,604,603,743
|
|
20230704,101900,26782578,603,603,603,603,0
|
|
20230704,101800,26782578,603,603,603,603,0
|
|
20230704,101700,26782578,603,603,603,603,0
|
|
20230704,101600,26782578,603,603,603,603,1
|
|
20230704,101500,26781975,603,603,603,603,38
|
|
20230704,101400,26759061,603,603,603,603,0
|
|
20230704,101300,26759061,603,603,603,603,0
|
|
20230704,101200,26759061,603,603,603,603,349
|
|
20230704,101100,26548614,604,603,604,603,2299
|
|
20230704,101000,25162316,604,604,604,604,2
|
|
20230704,100900,25161108,601,602,602,601,6000
|
|
20230704,100800,21555034,604,604,604,604,0
|
|
20230704,100700,21555034,604,604,604,604,199
|
|
20230704,100600,21434838,604,604,604,604,374
|
|
20230704,100500,21208942,604,604,604,604,0
|
|
20230704,100400,21208942,604,604,604,604,0
|
|
20230704,100300,21208942,604,604,604,604,0
|
|
20230704,100200,21208942,604,604,604,604,0
|
|
20230704,100100,21208942,604,604,604,604,2
|
|
20230704,100000,21207734,604,604,604,604,3
|
|
20230704,095900,21205922,604,604,604,604,0
|
|
20230704,095800,21205922,604,604,604,604,1062
|
|
20230704,095700,20564474,604,604,604,604,598
|
|
20230704,095600,20203282,604,604,604,604,841
|
|
20230704,095500,19695318,604,604,604,601,9003
|
|
20230704,095400,14277352,604,604,604,604,1
|
|
20230704,095300,14276748,604,604,604,604,0
|
|
20230704,095200,14276748,604,604,604,604,1270
|
|
20230704,095100,13509668,604,604,604,604,0
|
|
20230704,095000,13509668,604,604,604,604,1
|
|
20230704,094900,13509064,604,604,604,604,1
|
|
20230704,094800,13508460,604,604,604,604,2
|
|
20230704,094700,13507252,605,605,605,605,0
|
|
20230704,094600,13507252,605,605,605,605,0
|
|
20230704,094500,13507252,605,605,605,605,1
|
|
20230704,094400,13506647,604,605,605,604,2555
|
|
20230704,094300,11963426,603,605,605,603,101
|
|
20230704,094200,11902323,605,604,605,604,414
|
|
20230704,094100,11652266,604,604,604,604,2502
|
|
20230704,094000,10141058,605,605,605,605,1
|
|
20230704,093900,10140453,605,605,605,605,0
|
|
20230704,093800,10140453,605,605,605,605,0
|
|
20230704,093700,10140453,605,605,605,605,18
|
|
20230704,093600,10129563,605,605,605,605,10
|
|
20230704,093500,10123513,605,605,605,605,3
|
|
20230704,093400,10121698,605,605,605,605,1
|
|
20230704,093300,10121093,605,605,605,605,90
|
|
20230704,093200,10066643,605,605,605,605,11
|
|
20230704,093100,10059988,605,605,605,605,6
|
|
20230704,093000,10056358,605,605,605,605,1
|
|
20230704,092900,10055753,605,605,605,605,0
|
|
20230704,092800,10055753,605,603,605,603,333
|
|
20230704,092700,9854951,604,604,604,604,293
|
|
20230704,092600,9677979,605,605,605,605,0
|
|
20230704,092500,9677979,605,605,605,605,0
|
|
20230704,092400,9677979,605,605,605,605,0
|
|
20230704,092300,9677979,605,605,605,605,1
|
|
20230704,092200,9677374,604,605,605,604,106
|
|
20230704,092100,9613253,605,605,605,605,95
|
|
20230704,092000,9555778,605,605,605,605,619
|
|
20230704,091900,9181283,604,604,604,604,0
|
|
20230704,091800,9181283,604,604,604,604,1734
|
|
20230704,091700,8133947,604,604,604,604,1459
|
|
20230704,091600,7252711,604,602,604,602,525
|
|
20230704,091500,6936139,603,603,603,603,8
|
|
20230704,091400,6931315,603,603,603,603,193
|
|
20230704,091300,6814936,603,603,603,603,1370
|
|
20230704,091200,5988826,603,603,603,602,238
|
|
20230704,091100,5845339,603,603,603,603,21
|
|
20230704,091000,5832676,603,603,603,603,1460
|
|
20230704,090900,4952296,603,603,603,603,1281
|
|
20230704,090800,4179853,603,603,603,603,20
|
|
20230704,090700,4167793,603,603,603,603,0
|
|
20230704,090600,4167793,603,603,603,603,1619
|
|
20230704,090500,3191536,604,604,604,603,1072
|
|
20230704,090400,2544069,604,604,604,604,0
|
|
20230704,090300,2544069,604,604,604,604,1636
|
|
20230704,090200,1555925,605,605,605,605,1822
|
|
20230704,090100,453615,606,605,606,605,8
|
|
20230704,090000,448772,604,604,604,604,743
|