591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184800,237929213,606,606,606,606,2495
|
|
20230724,184700,237929213,606,606,606,606,0
|
|
20230724,184600,237929213,606,606,606,606,0
|
|
20230724,184500,237929213,606,606,606,606,0
|
|
20230724,184400,237929213,606,606,606,606,0
|
|
20230724,184300,237929213,606,606,606,606,0
|
|
20230724,184200,237929213,606,606,606,606,0
|
|
20230724,184100,237929213,606,606,606,606,0
|
|
20230724,184000,237929213,606,606,606,606,0
|
|
20230724,183900,237929213,606,606,606,606,0
|
|
20230724,183800,237929213,606,606,606,606,0
|
|
20230724,183700,237929213,606,606,606,606,0
|
|
20230724,183600,237929213,606,606,606,606,0
|
|
20230724,183500,237929213,606,606,606,606,0
|
|
20230724,183400,237929213,606,606,606,606,0
|
|
20230724,183300,237929213,606,606,606,606,0
|
|
20230724,183200,237929213,606,606,606,606,0
|
|
20230724,183100,237929213,606,606,606,606,0
|
|
20230724,183000,237929213,606,606,606,606,0
|
|
20230724,182900,237929213,606,606,606,606,0
|
|
20230724,182800,237929213,606,606,606,606,0
|
|
20230724,182700,237929213,606,606,606,606,0
|
|
20230724,182600,237929213,606,606,606,606,0
|
|
20230724,182500,237929213,606,606,606,606,0
|
|
20230724,182400,237929213,606,606,606,606,0
|
|
20230724,182300,237929213,606,606,606,606,0
|
|
20230724,182200,237929213,606,606,606,606,0
|
|
20230724,182100,237929213,606,606,606,606,0
|
|
20230724,182000,237929213,606,606,606,606,0
|
|
20230724,181900,237929213,606,606,606,606,0
|
|
20230724,181800,237929213,606,606,606,606,2495
|
|
20230724,181700,237929213,606,606,606,606,0
|
|
20230724,181600,237929213,606,606,606,606,0
|
|
20230724,181500,237929213,606,606,606,606,0
|
|
20230724,181400,237929213,606,606,606,606,0
|
|
20230724,181300,237929213,606,606,606,606,0
|
|
20230724,181200,237929213,606,606,606,606,0
|
|
20230724,181100,237929213,606,606,606,606,0
|
|
20230724,181000,237929213,606,606,606,606,0
|
|
20230724,180900,237929213,606,606,606,606,0
|
|
20230724,180800,237929213,606,606,606,606,0
|
|
20230724,180700,237929213,606,606,606,606,0
|
|
20230724,180600,237929213,606,606,606,606,0
|
|
20230724,180500,237929213,606,606,606,606,0
|
|
20230724,180400,237929213,606,606,606,606,0
|
|
20230724,180300,237929213,606,606,606,606,0
|
|
20230724,180200,237929213,606,606,606,606,0
|
|
20230724,180100,237929213,606,606,606,606,0
|
|
20230724,180000,237929213,606,606,606,606,0
|
|
20230724,175900,237929213,606,606,606,606,0
|
|
20230724,175800,237929213,606,606,606,606,0
|
|
20230724,175700,237929213,606,606,606,606,0
|
|
20230724,175600,237929213,606,606,606,606,0
|
|
20230724,175500,237929213,606,606,606,606,0
|
|
20230724,175400,237929213,606,606,606,606,0
|
|
20230724,175300,237929213,606,606,606,606,0
|
|
20230724,175200,237929213,606,606,606,606,0
|
|
20230724,175100,237929213,606,606,606,606,0
|
|
20230724,175000,237929213,606,606,606,606,0
|
|
20230724,174900,237929213,606,606,606,606,0
|
|
20230724,174800,237929213,606,606,606,606,2495
|
|
20230724,174700,237929213,606,606,606,606,0
|
|
20230724,174600,237929213,606,606,606,606,0
|
|
20230724,174500,237929213,606,606,606,606,0
|
|
20230724,174400,237929213,606,606,606,606,0
|
|
20230724,174300,237929213,606,606,606,606,0
|
|
20230724,174200,237929213,606,606,606,606,0
|
|
20230724,174100,237929213,606,606,606,606,0
|
|
20230724,174000,237929213,606,606,606,606,0
|
|
20230724,173900,237929213,606,606,606,606,0
|
|
20230724,173800,237929213,606,606,606,606,0
|
|
20230724,173700,237929213,606,606,606,606,0
|
|
20230724,173600,237929213,606,606,606,606,0
|
|
20230724,173500,237929213,606,606,606,606,0
|
|
20230724,173400,237929213,606,606,606,606,0
|
|
20230724,173300,237929213,606,606,606,606,0
|
|
20230724,173200,237929213,606,606,606,606,0
|
|
20230724,173100,237929213,606,606,606,606,0
|
|
20230724,173000,237929213,606,606,606,606,0
|
|
20230724,172900,237929213,606,606,606,606,0
|
|
20230724,172800,237929213,606,606,606,606,0
|
|
20230724,172700,237929213,606,606,606,606,0
|
|
20230724,172600,237929213,606,606,606,606,0
|
|
20230724,172500,237929213,606,606,606,606,0
|
|
20230724,172400,237929213,606,606,606,606,0
|
|
20230724,172300,237929213,606,606,606,606,0
|
|
20230724,172200,237929213,606,606,606,606,0
|
|
20230724,172100,237929213,606,606,606,606,0
|
|
20230724,172000,237929213,606,606,606,606,0
|
|
20230724,171900,237929213,606,606,606,606,0
|
|
20230724,171800,237929213,606,606,606,606,2495
|
|
20230724,171700,237929213,606,606,606,606,0
|
|
20230724,171600,237929213,606,606,606,606,0
|
|
20230724,171500,237929213,606,606,606,606,0
|
|
20230724,171400,237929213,606,606,606,606,0
|
|
20230724,171300,237929213,606,606,606,606,0
|
|
20230724,171200,237929213,606,606,606,606,0
|
|
20230724,171100,237929213,606,606,606,606,0
|
|
20230724,171000,237929213,606,606,606,606,0
|
|
20230724,170900,237929213,606,606,606,606,0
|
|
20230724,170800,237929213,606,606,606,606,0
|
|
20230724,170700,237929213,606,606,606,606,0
|
|
20230724,170600,237929213,606,606,606,606,0
|
|
20230724,170500,237929213,606,606,606,606,0
|
|
20230724,170400,237929213,606,606,606,606,0
|
|
20230724,170300,237929213,606,606,606,606,0
|
|
20230724,170200,237929213,606,606,606,606,0
|
|
20230724,170100,237929213,606,606,606,606,0
|
|
20230724,170000,237929213,606,606,606,606,0
|
|
20230724,165900,237929213,606,606,606,606,0
|
|
20230724,165800,237929213,606,606,606,606,0
|
|
20230724,165700,237929213,606,606,606,606,0
|
|
20230724,165600,237929213,606,606,606,606,0
|
|
20230724,165500,237929213,606,606,606,606,0
|
|
20230724,165400,237929213,606,606,606,606,0
|
|
20230724,165300,237929213,606,606,606,606,0
|
|
20230724,165200,237929213,606,606,606,606,0
|
|
20230724,165100,237929213,606,606,606,606,0
|
|
20230724,165000,237929213,606,606,606,606,0
|
|
20230724,164900,237929213,606,606,606,606,0
|
|
20230724,164800,237929213,606,606,606,606,2495
|
|
20230724,164700,237929213,606,606,606,606,0
|
|
20230724,164600,237929213,606,606,606,606,0
|
|
20230724,164500,237929213,606,606,606,606,0
|
|
20230724,164400,237929213,606,606,606,606,0
|
|
20230724,164300,237929213,606,606,606,606,0
|
|
20230724,164200,237929213,606,606,606,606,0
|
|
20230724,164100,237929213,606,606,606,606,0
|
|
20230724,164000,237929213,606,606,606,606,0
|
|
20230724,163900,237929213,606,606,606,606,0
|
|
20230724,163800,237929213,606,606,606,606,0
|
|
20230724,163700,237929213,606,606,606,606,0
|
|
20230724,163600,237929213,606,606,606,606,0
|
|
20230724,163500,237929213,606,606,606,606,0
|
|
20230724,163400,237929213,606,606,606,606,0
|
|
20230724,163300,237929213,606,606,606,606,0
|
|
20230724,163200,237929213,606,606,606,606,0
|
|
20230724,163100,237929213,606,606,606,606,0
|
|
20230724,163000,237929213,606,606,606,606,0
|
|
20230724,162900,237929213,606,606,606,606,0
|
|
20230724,162800,237929213,606,606,606,606,0
|
|
20230724,162700,237929213,606,606,606,606,0
|
|
20230724,162600,237929213,606,606,606,606,0
|
|
20230724,162500,237929213,606,606,606,606,0
|
|
20230724,162400,237929213,606,606,606,606,0
|
|
20230724,162300,237929213,606,606,606,606,0
|
|
20230724,162200,237929213,606,606,606,606,0
|
|
20230724,162100,237929213,606,606,606,606,0
|
|
20230724,162000,237929213,606,606,606,606,0
|
|
20230724,161900,237929213,606,606,606,606,0
|
|
20230724,161800,237929213,606,606,606,606,2495
|
|
20230724,161700,237929213,606,606,606,606,0
|
|
20230724,161600,237929213,606,606,606,606,0
|
|
20230724,161500,237929213,606,606,606,606,0
|
|
20230724,161400,237929213,606,606,606,606,0
|
|
20230724,161300,237929213,606,606,606,606,0
|
|
20230724,161200,237929213,606,606,606,606,0
|
|
20230724,161100,237929213,606,606,606,606,0
|
|
20230724,161000,237929213,606,606,606,606,0
|
|
20230724,160900,237929213,606,606,606,606,0
|
|
20230724,160800,237929213,606,606,606,606,0
|
|
20230724,160700,237929213,606,606,606,606,0
|
|
20230724,160600,237929213,606,606,606,606,0
|
|
20230724,160500,237929213,606,606,606,606,0
|
|
20230724,160400,237929213,606,606,606,606,0
|
|
20230724,160300,237929213,606,606,606,606,0
|
|
20230724,160200,237929213,606,606,606,606,0
|
|
20230724,160100,237929213,606,606,606,606,0
|
|
20230724,160000,237929213,606,606,606,606,0
|
|
20230724,155900,237929213,606,606,606,606,0
|
|
20230724,155800,237929213,606,606,606,606,0
|
|
20230724,155700,237929213,606,606,606,606,0
|
|
20230724,155600,237929213,606,606,606,606,0
|
|
20230724,155500,237929213,606,606,606,606,0
|
|
20230724,155400,237929213,606,606,606,606,0
|
|
20230724,155300,237929213,606,606,606,606,0
|
|
20230724,155200,237929213,606,606,606,606,0
|
|
20230724,155100,237929213,606,606,606,606,0
|
|
20230724,155000,237929213,606,606,606,606,0
|
|
20230724,154900,237929213,606,606,606,606,0
|
|
20230724,154800,237929213,606,606,606,606,2495
|
|
20230724,154700,237929213,606,606,606,606,0
|
|
20230724,154600,237929213,606,606,606,606,0
|
|
20230724,154500,237929213,606,606,606,606,0
|
|
20230724,154400,237929213,606,606,606,606,0
|
|
20230724,154300,237929213,606,606,606,606,0
|
|
20230724,154200,237929213,606,606,606,606,0
|
|
20230724,154100,237929213,606,606,606,606,0
|
|
20230724,154000,237929213,606,606,606,606,0
|
|
20230724,153900,237929213,606,606,606,606,0
|
|
20230724,153800,237929213,606,606,606,606,0
|
|
20230724,153700,237929213,606,606,606,606,0
|
|
20230724,153600,237929213,606,606,606,606,0
|
|
20230724,153500,237929213,606,606,606,606,0
|
|
20230724,153400,237929213,606,606,606,606,0
|
|
20230724,153300,237929213,606,606,606,606,0
|
|
20230724,153200,237929213,606,606,606,606,0
|
|
20230724,153100,237929213,606,606,606,606,0
|
|
20230724,153000,237929213,606,606,606,606,2495
|
|
20230724,152900,236417243,611,611,611,611,0
|
|
20230724,152800,236417243,611,611,611,611,0
|
|
20230724,152700,236417243,611,611,611,611,0
|
|
20230724,152600,236417243,611,611,611,611,0
|
|
20230724,152500,236417243,611,611,611,611,0
|
|
20230724,152400,236417243,611,611,611,611,0
|
|
20230724,152300,236417243,611,611,611,611,0
|
|
20230724,152200,236417243,611,611,611,611,0
|
|
20230724,152100,236417243,611,611,611,611,0
|
|
20230724,152000,236417243,611,611,611,611,0
|
|
20230724,151900,236417243,611,611,611,611,1
|
|
20230724,151800,236416632,607,608,608,607,309
|
|
20230724,151700,236228895,612,612,612,612,1
|
|
20230724,151600,236228283,607,607,607,607,0
|
|
20230724,151500,236228283,607,607,607,607,0
|
|
20230724,151400,236228283,607,607,607,607,0
|
|
20230724,151300,236228283,607,607,607,607,0
|
|
20230724,151200,236228283,607,607,607,607,0
|
|
20230724,151100,236228283,607,607,607,607,283
|
|
20230724,151000,236056502,605,607,607,605,8353
|
|
20230724,150900,231002175,606,613,613,606,2286
|
|
20230724,150800,229608480,613,607,613,607,181
|
|
20230724,150700,229498553,607,610,610,607,1829
|
|
20230724,150600,228387282,614,614,614,614,0
|
|
20230724,150500,228387282,614,609,614,608,1383
|
|
20230724,150400,227540369,611,608,611,608,2
|
|
20230724,150300,227539150,608,611,611,608,7563
|
|
20230724,150200,222934617,611,611,611,611,561
|
|
20230724,150100,222591846,610,610,610,610,2000
|
|
20230724,150000,221371846,614,614,614,614,0
|
|
20230724,145900,221371846,614,608,614,608,2450
|
|
20230724,145800,219882219,607,607,607,607,0
|
|
20230724,145700,219882219,607,607,607,607,0
|
|
20230724,145600,219882219,607,607,607,607,42
|
|
20230724,145500,219856725,608,608,608,608,1112
|
|
20230724,145400,219180629,609,609,609,609,0
|
|
20230724,145300,219180629,609,609,609,609,5388
|
|
20230724,145200,215899337,610,610,610,610,0
|
|
20230724,145100,215899337,610,610,610,610,0
|
|
20230724,145000,215899337,610,610,610,610,1
|
|
20230724,144900,215898727,609,609,609,609,0
|
|
20230724,144800,215898727,609,609,609,609,0
|
|
20230724,144700,215898727,609,609,609,609,1
|
|
20230724,144600,215898118,609,609,609,609,2
|
|
20230724,144500,215896900,610,610,610,610,30
|
|
20230724,144400,215878600,610,610,610,610,1500
|
|
20230724,144300,214963600,610,610,610,610,0
|
|
20230724,144200,214963600,610,610,610,610,0
|
|
20230724,144100,214963600,610,610,610,610,0
|
|
20230724,144000,214963600,610,610,610,610,0
|
|
20230724,143900,214963600,610,609,610,606,323
|
|
20230724,143800,214767348,610,613,614,610,5313
|
|
20230724,143700,211524368,613,615,615,613,97
|
|
20230724,143600,211464719,616,616,616,616,0
|
|
20230724,143500,211464719,616,616,616,616,0
|
|
20230724,143400,211464719,616,616,616,616,10
|
|
20230724,143300,211458559,616,616,616,616,0
|
|
20230724,143200,211458559,616,616,616,616,0
|
|
20230724,143100,211458559,616,616,616,616,0
|
|
20230724,143000,211458559,616,616,616,616,50
|
|
20230724,142900,211427759,616,616,616,616,0
|
|
20230724,142800,211427759,616,616,616,616,1
|
|
20230724,142700,211427143,610,610,610,610,0
|
|
20230724,142600,211427143,610,610,610,610,0
|
|
20230724,142500,211427143,610,613,613,610,5000
|
|
20230724,142400,208374192,610,615,615,610,20000
|
|
20230724,142300,196153916,615,615,615,615,0
|
|
20230724,142200,196153916,615,615,615,615,0
|
|
20230724,142100,196153916,615,615,615,615,0
|
|
20230724,142000,196153916,615,615,615,615,0
|
|
20230724,141900,196153916,615,615,615,615,0
|
|
20230724,141800,196153916,615,615,615,615,119
|
|
20230724,141700,196080731,615,615,615,615,9
|
|
20230724,141600,196075196,618,618,618,618,0
|
|
20230724,141500,196075196,618,618,618,618,0
|
|
20230724,141400,196075196,618,618,618,618,0
|
|
20230724,141300,196075196,618,618,618,618,0
|
|
20230724,141200,196075196,618,618,618,618,0
|
|
20230724,141100,196075196,618,618,618,618,100
|
|
20230724,141000,196013396,618,618,618,618,0
|
|
20230724,140900,196013396,618,618,618,618,0
|
|
20230724,140800,196013396,618,618,618,618,1
|
|
20230724,140700,196012778,618,618,618,618,0
|
|
20230724,140600,196012778,618,618,618,618,0
|
|
20230724,140500,196012778,618,618,618,618,0
|
|
20230724,140400,196012778,618,618,618,618,0
|
|
20230724,140300,196012778,618,618,618,618,0
|
|
20230724,140200,196012778,618,618,618,618,0
|
|
20230724,140100,196012778,618,618,618,618,0
|
|
20230724,140000,196012778,618,618,618,618,0
|
|
20230724,135900,196012778,618,618,618,618,0
|
|
20230724,135800,196012778,618,618,618,618,0
|
|
20230724,135700,196012778,618,618,618,618,0
|
|
20230724,135600,196012778,618,618,618,618,500
|
|
20230724,135500,195703778,618,618,618,618,0
|
|
20230724,135400,195703778,618,618,618,618,0
|
|
20230724,135300,195703778,618,618,618,618,0
|
|
20230724,135200,195703778,618,618,618,618,0
|
|
20230724,135100,195703778,618,615,618,615,1628
|
|
20230724,135000,194699004,614,614,614,614,0
|
|
20230724,134900,194699004,614,614,614,614,0
|
|
20230724,134800,194699004,614,614,614,614,0
|
|
20230724,134700,194699004,614,614,614,614,0
|
|
20230724,134600,194699004,614,614,614,614,0
|
|
20230724,134500,194699004,614,614,614,614,0
|
|
20230724,134400,194699004,614,614,614,614,0
|
|
20230724,134300,194699004,614,614,614,614,0
|
|
20230724,134200,194699004,614,614,614,614,0
|
|
20230724,134100,194699004,614,614,614,614,5
|
|
20230724,134000,194695934,616,616,616,616,0
|
|
20230724,133900,194695934,616,616,616,616,100
|
|
20230724,133800,194634334,616,616,616,616,0
|
|
20230724,133700,194634334,616,616,616,616,1
|
|
20230724,133600,194633718,616,616,616,616,0
|
|
20230724,133500,194633718,616,616,616,616,0
|
|
20230724,133400,194633718,616,616,616,616,264
|
|
20230724,133300,194471094,616,616,616,616,8
|
|
20230724,133200,194466166,616,615,616,615,229
|
|
20230724,133100,194325326,616,616,616,616,0
|
|
20230724,133000,194325326,616,616,616,616,0
|
|
20230724,132900,194325326,616,615,616,615,91
|
|
20230724,132800,194269360,615,615,615,615,0
|
|
20230724,132700,194269360,615,615,615,615,0
|
|
20230724,132600,194269360,615,615,615,615,0
|
|
20230724,132500,194269360,615,615,615,615,0
|
|
20230724,132400,194269360,615,615,615,615,0
|
|
20230724,132300,194269360,615,615,615,615,0
|
|
20230724,132200,194269360,615,615,615,615,549
|
|
20230724,132100,193931725,615,615,615,615,1
|
|
20230724,132000,193931110,614,614,614,614,0
|
|
20230724,131900,193931110,614,614,614,614,0
|
|
20230724,131800,193931110,614,614,614,614,0
|
|
20230724,131700,193931110,614,614,614,614,0
|
|
20230724,131600,193931110,614,614,614,614,0
|
|
20230724,131500,193931110,614,614,614,614,652
|
|
20230724,131400,193530782,614,614,614,614,1
|
|
20230724,131300,193530168,615,615,615,615,9
|
|
20230724,131200,193524633,614,614,614,614,0
|
|
20230724,131100,193524633,614,614,614,614,0
|
|
20230724,131000,193524633,614,614,614,614,0
|
|
20230724,130900,193524633,614,614,614,614,1
|
|
20230724,130800,193524019,614,614,614,614,0
|
|
20230724,130700,193524019,614,614,614,614,1
|
|
20230724,130600,193523405,615,615,615,615,0
|
|
20230724,130500,193523405,615,615,615,610,5307
|
|
20230724,130400,190286125,610,610,610,610,0
|
|
20230724,130300,190286125,610,610,610,610,1
|
|
20230724,130200,190285515,608,608,608,608,0
|
|
20230724,130100,190285515,608,608,608,608,0
|
|
20230724,130000,190285515,608,610,610,608,5141
|
|
20230724,125900,187159583,610,611,611,610,679
|
|
20230724,125800,186745315,612,612,612,612,140
|
|
20230724,125700,186659635,612,612,612,612,1022
|
|
20230724,125600,186034171,615,615,615,614,103
|
|
20230724,125500,185970828,611,611,611,611,0
|
|
20230724,125400,185970828,611,611,611,611,0
|
|
20230724,125300,185970828,611,611,611,611,0
|
|
20230724,125200,185970828,611,611,611,611,400
|
|
20230724,125100,185726428,615,615,615,615,0
|
|
20230724,125000,185726428,615,615,615,615,0
|
|
20230724,124900,185726428,615,615,615,615,0
|
|
20230724,124800,185726428,615,615,615,615,1
|
|
20230724,124700,185725813,615,615,615,615,0
|
|
20230724,124600,185725813,615,615,615,615,1
|
|
20230724,124500,185725198,611,611,611,611,0
|
|
20230724,124400,185725198,611,611,611,611,160
|
|
20230724,124300,185627438,615,615,615,615,0
|
|
20230724,124200,185627438,615,615,615,615,0
|
|
20230724,124100,185627438,615,611,615,611,3
|
|
20230724,124000,185625601,615,615,615,615,1
|
|
20230724,123900,185624986,615,615,615,615,0
|
|
20230724,123800,185624986,615,615,615,615,0
|
|
20230724,123700,185624986,615,615,615,615,0
|
|
20230724,123600,185624986,615,615,615,615,0
|
|
20230724,123500,185624986,615,615,615,615,0
|
|
20230724,123400,185624986,615,615,615,615,1
|
|
20230724,123300,185624371,616,616,616,616,0
|
|
20230724,123200,185624371,616,616,616,616,699
|
|
20230724,123100,185193787,616,610,616,610,2301
|
|
20230724,123000,183780407,602,607,608,602,2909
|
|
20230724,122900,182022962,610,610,610,610,986
|
|
20230724,122800,181421502,610,610,610,610,15
|
|
20230724,122700,181412352,610,610,610,610,685
|
|
20230724,122600,180994502,610,610,610,610,11
|
|
20230724,122500,180987792,610,610,610,610,314
|
|
20230724,122400,180796252,610,610,610,610,0
|
|
20230724,122300,180796252,610,610,610,610,0
|
|
20230724,122200,180796252,610,610,610,610,4
|
|
20230724,122100,180793812,610,610,610,610,110
|
|
20230724,122000,180726712,612,612,612,612,0
|
|
20230724,121900,180726712,612,612,612,611,3000
|
|
20230724,121800,178891504,607,609,609,607,1050
|
|
20230724,121700,178254089,611,611,611,611,507
|
|
20230724,121600,177944312,611,611,611,611,6195
|
|
20230724,121500,174159167,611,611,611,611,0
|
|
20230724,121400,174159167,611,611,611,611,0
|
|
20230724,121300,174159167,611,611,611,611,1
|
|
20230724,121200,174158556,603,611,611,603,1400
|
|
20230724,121100,173308620,611,611,611,611,276
|
|
20230724,121000,173139984,611,617,617,611,1830
|
|
20230724,120900,172018894,618,618,618,618,0
|
|
20230724,120800,172018894,618,617,618,617,101
|
|
20230724,120700,171956477,618,612,618,612,3165
|
|
20230724,120600,170001536,611,611,611,611,1179
|
|
20230724,120500,169281167,611,611,612,611,3182
|
|
20230724,120400,167336963,581,581,581,581,0
|
|
20230724,120300,167336963,581,618,618,581,27254
|
|
20230724,120200,150855894,618,623,623,616,11137
|
|
20230724,120100,143950064,624,624,624,624,0
|
|
20230724,120000,143950064,624,624,624,624,0
|
|
20230724,115900,143950064,624,624,624,624,0
|
|
20230724,115800,143950064,624,624,624,624,1
|
|
20230724,115700,143949440,623,625,625,623,427
|
|
20230724,115600,143682819,625,625,625,625,0
|
|
20230724,115500,143682819,625,625,625,625,0
|
|
20230724,115400,143682819,625,625,625,625,20
|
|
20230724,115300,143670319,623,624,624,623,42
|
|
20230724,115200,143644113,624,623,624,623,57
|
|
20230724,115100,143608552,624,624,624,624,0
|
|
20230724,115000,143608552,624,624,624,624,0
|
|
20230724,114900,143608552,624,625,625,624,1935
|
|
20230724,114800,142400750,625,625,625,625,1
|
|
20230724,114700,142400125,625,625,625,625,2
|
|
20230724,114600,142398875,626,626,626,626,10
|
|
20230724,114500,142392615,627,627,627,627,53
|
|
20230724,114400,142359384,625,625,625,625,405
|
|
20230724,114300,142106259,625,625,625,625,0
|
|
20230724,114200,142106259,625,625,625,625,0
|
|
20230724,114100,142106259,625,625,625,625,286
|
|
20230724,114000,141927509,625,625,625,625,0
|
|
20230724,113900,141927509,625,625,625,625,0
|
|
20230724,113800,141927509,625,626,628,625,4920
|
|
20230724,113700,138849971,627,627,627,627,0
|
|
20230724,113600,138849971,627,627,627,627,116
|
|
20230724,113500,138777239,628,628,628,628,10
|
|
20230724,113400,138770959,628,628,628,628,2
|
|
20230724,113300,138769703,627,627,627,627,0
|
|
20230724,113200,138769703,627,627,627,627,0
|
|
20230724,113100,138769703,627,627,627,627,0
|
|
20230724,113000,138769703,627,627,627,627,0
|
|
20230724,112900,138769703,627,627,627,627,0
|
|
20230724,112800,138769703,627,627,627,627,500
|
|
20230724,112700,138456203,627,627,627,627,0
|
|
20230724,112600,138456203,627,627,627,627,0
|
|
20230724,112500,138456203,627,627,627,627,0
|
|
20230724,112400,138456203,627,627,627,627,3010
|
|
20230724,112300,136568933,628,628,628,628,516
|
|
20230724,112200,136244885,629,629,629,629,524
|
|
20230724,112100,135915289,630,630,630,630,0
|
|
20230724,112000,135915289,630,630,630,630,0
|
|
20230724,111900,135915289,630,630,630,630,541
|
|
20230724,111800,135574459,630,630,630,630,0
|
|
20230724,111700,135574459,630,630,630,630,1573
|
|
20230724,111600,134583469,629,629,629,629,0
|
|
20230724,111500,134583469,629,629,629,629,0
|
|
20230724,111400,134583469,629,628,629,628,130
|
|
20230724,111300,134501700,633,633,633,633,0
|
|
20230724,111200,134501700,633,633,633,633,0
|
|
20230724,111100,134501700,633,633,633,633,0
|
|
20230724,111000,134501700,633,633,633,633,0
|
|
20230724,110900,134501700,633,633,633,633,0
|
|
20230724,110800,134501700,633,630,633,627,6684
|
|
20230724,110700,130307167,630,633,635,628,24278
|
|
20230724,110600,114989793,635,634,635,634,230
|
|
20230724,110500,114843971,638,638,638,638,0
|
|
20230724,110400,114843971,638,634,638,634,5003
|
|
20230724,110300,111672057,640,639,640,635,15002
|
|
20230724,110200,102130282,644,644,644,644,0
|
|
20230724,110100,102130282,644,641,644,639,2039
|
|
20230724,110000,100827239,641,641,641,641,288
|
|
20230724,105900,100642631,641,641,641,641,83
|
|
20230724,105800,100589428,642,642,642,642,0
|
|
20230724,105700,100589428,642,642,642,642,0
|
|
20230724,105600,100589428,642,642,642,642,0
|
|
20230724,105500,100589428,642,642,642,642,100
|
|
20230724,105400,100525228,642,642,642,642,0
|
|
20230724,105300,100525228,642,642,642,642,20
|
|
20230724,105200,100512388,642,640,642,640,32
|
|
20230724,105100,100491902,643,643,643,643,0
|
|
20230724,105000,100491902,643,643,643,643,0
|
|
20230724,104900,100491902,643,643,643,643,0
|
|
20230724,104800,100491902,643,643,643,643,0
|
|
20230724,104700,100491902,643,643,643,643,0
|
|
20230724,104600,100491902,643,643,643,643,0
|
|
20230724,104500,100491902,643,640,643,640,1007
|
|
20230724,104400,99847406,643,643,643,643,0
|
|
20230724,104300,99847406,643,642,643,642,6
|
|
20230724,104200,99843553,643,642,643,642,132
|
|
20230724,104100,99758807,640,640,640,640,24
|
|
20230724,104000,99743447,642,642,642,642,0
|
|
20230724,103900,99743447,642,642,642,642,0
|
|
20230724,103800,99743447,642,642,642,642,0
|
|
20230724,103700,99743447,642,640,642,640,4
|
|
20230724,103600,99740881,642,642,642,642,15
|
|
20230724,103500,99731251,642,642,642,642,0
|
|
20230724,103400,99731251,642,642,642,642,0
|
|
20230724,103300,99731251,642,642,642,642,0
|
|
20230724,103200,99731251,642,642,642,642,0
|
|
20230724,103100,99731251,642,642,642,642,0
|
|
20230724,103000,99731251,642,642,642,642,1
|
|
20230724,102900,99730609,642,642,642,642,0
|
|
20230724,102800,99730609,642,642,642,642,0
|
|
20230724,102700,99730609,642,642,642,642,1
|
|
20230724,102600,99729967,642,641,642,641,35
|
|
20230724,102500,99707527,644,644,644,644,0
|
|
20230724,102400,99707527,644,644,644,644,0
|
|
20230724,102300,99707527,644,643,644,640,3858
|
|
20230724,102200,97235482,643,642,643,642,386
|
|
20230724,102100,96987427,643,641,643,641,2273
|
|
20230724,102000,95526591,642,640,642,640,1300
|
|
20230724,101900,94694549,640,640,640,640,0
|
|
20230724,101800,94694549,640,640,640,640,13
|
|
20230724,101700,94686229,640,638,640,638,22
|
|
20230724,101600,94672179,638,638,640,638,35
|
|
20230724,101500,94649837,640,639,640,639,250
|
|
20230724,101400,94489843,640,638,640,638,13
|
|
20230724,101300,94481526,638,639,640,638,137
|
|
20230724,101200,94394107,640,640,640,640,200
|
|
20230724,101100,94266107,640,640,640,640,0
|
|
20230724,101000,94266107,640,638,640,638,1057
|
|
20230724,100900,93591715,640,640,640,640,0
|
|
20230724,100800,93591715,640,639,640,639,21
|
|
20230724,100700,93578281,639,638,639,638,506
|
|
20230724,100600,93254949,638,638,638,638,2
|
|
20230724,100500,93253673,639,639,639,639,53
|
|
20230724,100400,93219806,640,640,640,640,1
|
|
20230724,100300,93219166,640,642,642,640,3106
|
|
20230724,100200,91231120,643,643,643,643,0
|
|
20230724,100100,91231120,643,643,643,642,15
|
|
20230724,100000,91221477,643,642,643,642,134
|
|
20230724,095900,91135413,643,640,643,640,500
|
|
20230724,095800,90815222,640,640,643,640,4140
|
|
20230724,095700,88165437,643,640,643,640,270
|
|
20230724,095600,87992625,639,639,639,639,0
|
|
20230724,095500,87992625,639,640,640,639,689
|
|
20230724,095400,87551666,640,645,645,640,2
|
|
20230724,095300,87550381,648,648,648,648,0
|
|
20230724,095200,87550381,648,648,648,648,0
|
|
20230724,095100,87550381,648,642,648,637,10893
|
|
20230724,095000,80587498,642,648,648,642,149
|
|
20230724,094900,80491578,650,650,650,650,0
|
|
20230724,094800,80491578,650,650,650,650,0
|
|
20230724,094700,80491578,650,650,650,650,0
|
|
20230724,094600,80491578,650,650,650,650,14
|
|
20230724,094500,80482478,650,650,650,650,0
|
|
20230724,094400,80482478,650,648,650,648,31
|
|
20230724,094300,80462330,649,648,649,648,50
|
|
20230724,094200,80429923,648,648,648,648,3
|
|
20230724,094100,80427979,650,646,650,641,942
|
|
20230724,094000,79822055,647,646,648,646,283
|
|
20230724,093900,79638823,647,648,648,647,94
|
|
20230724,093800,79577961,650,648,650,648,34
|
|
20230724,093700,79555873,649,649,649,649,51
|
|
20230724,093600,79522774,654,652,655,652,231
|
|
20230724,093500,79371622,654,654,654,654,0
|
|
20230724,093400,79371622,654,650,657,650,1200
|
|
20230724,093300,78589248,649,649,649,649,0
|
|
20230724,093200,78589248,649,649,649,649,27
|
|
20230724,093100,78571725,650,650,650,650,0
|
|
20230724,093000,78571725,650,650,650,650,0
|
|
20230724,092900,78571725,650,646,652,646,61
|
|
20230724,092800,78532164,639,639,639,639,0
|
|
20230724,092700,78532164,639,639,639,639,20
|
|
20230724,092600,78519384,639,642,648,637,8470
|
|
20230724,092500,73104347,643,654,654,643,5
|
|
20230724,092400,73101121,654,654,654,654,0
|
|
20230724,092300,73101121,654,652,654,639,4532
|
|
20230724,092200,70170591,652,652,652,647,1952
|
|
20230724,092100,68900459,652,647,652,647,15
|
|
20230724,092000,68890729,647,652,658,647,694
|
|
20230724,091900,68439521,653,655,655,653,1126
|
|
20230724,091800,67703843,663,663,663,663,0
|
|
20230724,091700,67703843,663,657,663,657,76
|
|
20230724,091600,67653677,664,656,665,656,1155
|
|
20230724,091500,66893641,656,652,656,647,2468
|
|
20230724,091400,65286820,656,672,672,656,4669
|
|
20230724,091300,62204532,672,664,679,661,27373
|
|
20230724,091200,43842822,661,651,668,648,5618
|
|
20230724,091100,40134342,650,638,650,637,12654
|
|
20230724,091000,32001590,638,638,638,638,3717
|
|
20230724,090900,29630144,639,639,639,638,1351
|
|
20230724,090800,28767982,638,638,638,638,7000
|
|
20230724,090700,24301982,631,638,638,631,8000
|
|
20230724,090600,19231075,642,636,642,636,2559
|
|
20230724,090500,17591635,644,634,644,634,5522
|
|
20230724,090400,14057637,633,632,633,630,3240
|
|
20230724,090300,12011064,631,629,632,628,1378
|
|
20230724,090200,11143887,629,633,633,628,10494
|
|
20230724,090100,4530326,632,634,638,632,2375
|
|
20230724,090000,3020156,637,640,641,637,4724
|