591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184800,212089448,505,505,505,505,43607
|
|
20230727,184700,212089448,505,505,505,505,0
|
|
20230727,184600,212089448,505,505,505,505,0
|
|
20230727,184500,212089448,505,505,505,505,0
|
|
20230727,184400,212089448,505,505,505,505,0
|
|
20230727,184300,212089448,505,505,505,505,0
|
|
20230727,184200,212089448,505,505,505,505,0
|
|
20230727,184100,212089448,505,505,505,505,0
|
|
20230727,184000,212089448,505,505,505,505,0
|
|
20230727,183900,212089448,505,505,505,505,0
|
|
20230727,183800,212089448,505,505,505,505,0
|
|
20230727,183700,212089448,505,505,505,505,0
|
|
20230727,183600,212089448,505,505,505,505,0
|
|
20230727,183500,212089448,505,505,505,505,0
|
|
20230727,183400,212089448,505,505,505,505,0
|
|
20230727,183300,212089448,505,505,505,505,0
|
|
20230727,183200,212089448,505,505,505,505,0
|
|
20230727,183100,212089448,505,505,505,505,0
|
|
20230727,183000,212089448,505,505,505,505,0
|
|
20230727,182900,212089448,505,505,505,505,0
|
|
20230727,182800,212089448,505,505,505,505,0
|
|
20230727,182700,212089448,505,505,505,505,0
|
|
20230727,182600,212089448,505,505,505,505,0
|
|
20230727,182500,212089448,505,505,505,505,0
|
|
20230727,182400,212089448,505,505,505,505,0
|
|
20230727,182300,212089448,505,505,505,505,0
|
|
20230727,182200,212089448,505,505,505,505,0
|
|
20230727,182100,212089448,505,505,505,505,0
|
|
20230727,182000,212089448,505,505,505,505,0
|
|
20230727,181900,212089448,505,505,505,505,0
|
|
20230727,181800,212089448,505,505,505,505,43607
|
|
20230727,181700,212089448,505,505,505,505,0
|
|
20230727,181600,212089448,505,505,505,505,0
|
|
20230727,181500,212089448,505,505,505,505,0
|
|
20230727,181400,212089448,505,505,505,505,0
|
|
20230727,181300,212089448,505,505,505,505,0
|
|
20230727,181200,212089448,505,505,505,505,0
|
|
20230727,181100,212089448,505,505,505,505,0
|
|
20230727,181000,212089448,505,505,505,505,0
|
|
20230727,180900,212089448,505,505,505,505,0
|
|
20230727,180800,212089448,505,505,505,505,0
|
|
20230727,180700,212089448,505,505,505,505,0
|
|
20230727,180600,212089448,505,505,505,505,0
|
|
20230727,180500,212089448,505,505,505,505,0
|
|
20230727,180400,212089448,505,505,505,505,0
|
|
20230727,180300,212089448,505,505,505,505,0
|
|
20230727,180200,212089448,505,505,505,505,0
|
|
20230727,180100,212089448,505,505,505,505,0
|
|
20230727,180000,212089448,505,505,505,505,0
|
|
20230727,175900,212089448,505,505,505,505,0
|
|
20230727,175800,212089448,505,505,505,505,0
|
|
20230727,175700,212089448,505,505,505,505,0
|
|
20230727,175600,212089448,505,505,505,505,0
|
|
20230727,175500,212089448,505,505,505,505,0
|
|
20230727,175400,212089448,505,505,505,505,0
|
|
20230727,175300,212089448,505,505,505,505,0
|
|
20230727,175200,212089448,505,505,505,505,0
|
|
20230727,175100,212089448,505,505,505,505,0
|
|
20230727,175000,212089448,505,505,505,505,0
|
|
20230727,174900,212089448,505,505,505,505,0
|
|
20230727,174800,212089448,505,505,505,505,43607
|
|
20230727,174700,212089448,505,505,505,505,0
|
|
20230727,174600,212089448,505,505,505,505,0
|
|
20230727,174500,212089448,505,505,505,505,0
|
|
20230727,174400,212089448,505,505,505,505,0
|
|
20230727,174300,212089448,505,505,505,505,0
|
|
20230727,174200,212089448,505,505,505,505,0
|
|
20230727,174100,212089448,505,505,505,505,0
|
|
20230727,174000,212089448,505,505,505,505,0
|
|
20230727,173900,212089448,505,505,505,505,0
|
|
20230727,173800,212089448,505,505,505,505,0
|
|
20230727,173700,212089448,505,505,505,505,0
|
|
20230727,173600,212089448,505,505,505,505,0
|
|
20230727,173500,212089448,505,505,505,505,0
|
|
20230727,173400,212089448,505,505,505,505,0
|
|
20230727,173300,212089448,505,505,505,505,0
|
|
20230727,173200,212089448,505,505,505,505,0
|
|
20230727,173100,212089448,505,505,505,505,0
|
|
20230727,173000,212089448,505,505,505,505,0
|
|
20230727,172900,212089448,505,505,505,505,0
|
|
20230727,172800,212089448,505,505,505,505,0
|
|
20230727,172700,212089448,505,505,505,505,0
|
|
20230727,172600,212089448,505,505,505,505,0
|
|
20230727,172500,212089448,505,505,505,505,0
|
|
20230727,172400,212089448,505,505,505,505,0
|
|
20230727,172300,212089448,505,505,505,505,0
|
|
20230727,172200,212089448,505,505,505,505,0
|
|
20230727,172100,212089448,505,505,505,505,0
|
|
20230727,172000,212089448,505,505,505,505,0
|
|
20230727,171900,212089448,505,505,505,505,0
|
|
20230727,171800,212089448,505,505,505,505,43607
|
|
20230727,171700,212089448,505,505,505,505,0
|
|
20230727,171600,212089448,505,505,505,505,0
|
|
20230727,171500,212089448,505,505,505,505,0
|
|
20230727,171400,212089448,505,505,505,505,0
|
|
20230727,171300,212089448,505,505,505,505,0
|
|
20230727,171200,212089448,505,505,505,505,0
|
|
20230727,171100,212089448,505,505,505,505,0
|
|
20230727,171000,212089448,505,505,505,505,0
|
|
20230727,170900,212089448,505,505,505,505,0
|
|
20230727,170800,212089448,505,505,505,505,0
|
|
20230727,170700,212089448,505,505,505,505,0
|
|
20230727,170600,212089448,505,505,505,505,0
|
|
20230727,170500,212089448,505,505,505,505,0
|
|
20230727,170400,212089448,505,505,505,505,0
|
|
20230727,170300,212089448,505,505,505,505,0
|
|
20230727,170200,212089448,505,505,505,505,0
|
|
20230727,170100,212089448,505,505,505,505,0
|
|
20230727,170000,212089448,505,505,505,505,0
|
|
20230727,165900,212089448,505,505,505,505,0
|
|
20230727,165800,212089448,505,505,505,505,0
|
|
20230727,165700,212089448,505,505,505,505,0
|
|
20230727,165600,212089448,505,505,505,505,0
|
|
20230727,165500,212089448,505,505,505,505,0
|
|
20230727,165400,212089448,505,505,505,505,0
|
|
20230727,165300,212089448,505,505,505,505,0
|
|
20230727,165200,212089448,505,505,505,505,0
|
|
20230727,165100,212089448,505,505,505,505,0
|
|
20230727,165000,212089448,505,505,505,505,0
|
|
20230727,164900,212089448,505,505,505,505,0
|
|
20230727,164800,212089448,505,505,505,505,43607
|
|
20230727,164700,212089448,505,505,505,505,0
|
|
20230727,164600,212089448,505,505,505,505,0
|
|
20230727,164500,212089448,505,505,505,505,0
|
|
20230727,164400,212089448,505,505,505,505,0
|
|
20230727,164300,212089448,505,505,505,505,0
|
|
20230727,164200,212089448,505,505,505,505,0
|
|
20230727,164100,212089448,505,505,505,505,0
|
|
20230727,164000,212089448,505,505,505,505,0
|
|
20230727,163900,212089448,505,505,505,505,0
|
|
20230727,163800,212089448,505,505,505,505,0
|
|
20230727,163700,212089448,505,505,505,505,0
|
|
20230727,163600,212089448,505,505,505,505,0
|
|
20230727,163500,212089448,505,505,505,505,0
|
|
20230727,163400,212089448,505,505,505,505,0
|
|
20230727,163300,212089448,505,505,505,505,0
|
|
20230727,163200,212089448,505,505,505,505,0
|
|
20230727,163100,212089448,505,505,505,505,0
|
|
20230727,163000,212089448,505,505,505,505,0
|
|
20230727,162900,212089448,505,505,505,505,0
|
|
20230727,162800,212089448,505,505,505,505,0
|
|
20230727,162700,212089448,505,505,505,505,0
|
|
20230727,162600,212089448,505,505,505,505,0
|
|
20230727,162500,212089448,505,505,505,505,0
|
|
20230727,162400,212089448,505,505,505,505,0
|
|
20230727,162300,212089448,505,505,505,505,0
|
|
20230727,162200,212089448,505,505,505,505,0
|
|
20230727,162100,212089448,505,505,505,505,0
|
|
20230727,162000,212089448,505,505,505,505,0
|
|
20230727,161900,212089448,505,505,505,505,0
|
|
20230727,161800,212089448,505,505,505,505,43607
|
|
20230727,161700,212089448,505,505,505,505,0
|
|
20230727,161600,212089448,505,505,505,505,0
|
|
20230727,161500,212089448,505,505,505,505,0
|
|
20230727,161400,212089448,505,505,505,505,0
|
|
20230727,161300,212089448,505,505,505,505,0
|
|
20230727,161200,212089448,505,505,505,505,0
|
|
20230727,161100,212089448,505,505,505,505,0
|
|
20230727,161000,212089448,505,505,505,505,0
|
|
20230727,160900,212089448,505,505,505,505,0
|
|
20230727,160800,212089448,505,505,505,505,0
|
|
20230727,160700,212089448,505,505,505,505,0
|
|
20230727,160600,212089448,505,505,505,505,0
|
|
20230727,160500,212089448,505,505,505,505,0
|
|
20230727,160400,212089448,505,505,505,505,0
|
|
20230727,160300,212089448,505,505,505,505,0
|
|
20230727,160200,212089448,505,505,505,505,0
|
|
20230727,160100,212089448,505,505,505,505,0
|
|
20230727,160000,212089448,505,505,505,505,0
|
|
20230727,155900,212089448,505,505,505,505,0
|
|
20230727,155800,212089448,505,505,505,505,0
|
|
20230727,155700,212089448,505,505,505,505,0
|
|
20230727,155600,212089448,505,505,505,505,0
|
|
20230727,155500,212089448,505,505,505,505,0
|
|
20230727,155400,212089448,505,505,505,505,0
|
|
20230727,155300,212089448,505,505,505,505,0
|
|
20230727,155200,212089448,505,505,505,505,0
|
|
20230727,155100,212089448,505,505,505,505,0
|
|
20230727,155000,212089448,505,505,505,505,0
|
|
20230727,154900,212089448,505,505,505,505,0
|
|
20230727,154800,212089448,505,505,505,505,43607
|
|
20230727,154700,212089448,505,505,505,505,0
|
|
20230727,154600,212089448,505,505,505,505,0
|
|
20230727,154500,212089448,505,505,505,505,0
|
|
20230727,154400,212089448,505,505,505,505,0
|
|
20230727,154300,212089448,505,505,505,505,0
|
|
20230727,154200,212089448,505,505,505,505,0
|
|
20230727,154100,212089448,505,505,505,505,0
|
|
20230727,154000,212089448,505,505,505,505,0
|
|
20230727,153900,212089448,505,505,505,505,0
|
|
20230727,153800,212089448,505,505,505,505,0
|
|
20230727,153700,212089448,505,505,505,505,0
|
|
20230727,153600,212089448,505,505,505,505,0
|
|
20230727,153500,212089448,505,505,505,505,0
|
|
20230727,153400,212089448,505,505,505,505,0
|
|
20230727,153300,212089448,505,505,505,505,0
|
|
20230727,153200,212089448,505,505,505,505,0
|
|
20230727,153100,212089448,505,505,505,505,0
|
|
20230727,153000,212089448,505,505,505,505,43607
|
|
20230727,152900,190067913,510,510,510,510,0
|
|
20230727,152800,190067913,510,510,510,510,0
|
|
20230727,152700,190067913,510,510,510,510,0
|
|
20230727,152600,190067913,510,510,510,510,0
|
|
20230727,152500,190067913,510,510,510,510,0
|
|
20230727,152400,190067913,510,510,510,510,0
|
|
20230727,152300,190067913,510,510,510,510,0
|
|
20230727,152200,190067913,510,510,510,510,0
|
|
20230727,152100,190067913,510,510,510,510,0
|
|
20230727,152000,190067913,510,510,510,510,0
|
|
20230727,151900,190067913,510,509,510,508,9882
|
|
20230727,151800,185047241,510,510,510,510,0
|
|
20230727,151700,185047241,510,510,510,510,30
|
|
20230727,151600,185031941,510,510,510,509,862
|
|
20230727,151500,184592324,510,510,510,510,60
|
|
20230727,151400,184561724,510,510,510,510,0
|
|
20230727,151300,184561724,510,510,510,510,0
|
|
20230727,151200,184561724,510,510,510,510,10
|
|
20230727,151100,184556624,510,510,510,510,0
|
|
20230727,151000,184556624,510,510,510,510,0
|
|
20230727,150900,184556624,510,510,510,510,0
|
|
20230727,150800,184556624,510,509,510,509,22
|
|
20230727,150700,184545422,510,510,510,510,0
|
|
20230727,150600,184545422,510,510,510,510,502
|
|
20230727,150500,184289402,511,511,511,511,0
|
|
20230727,150400,184289402,511,511,511,511,1
|
|
20230727,150300,184288891,508,508,508,508,0
|
|
20230727,150200,184288891,508,508,508,508,0
|
|
20230727,150100,184288891,508,508,508,508,0
|
|
20230727,150000,184288891,508,511,511,508,22
|
|
20230727,145900,184277652,511,511,511,511,0
|
|
20230727,145800,184277652,511,511,511,511,0
|
|
20230727,145700,184277652,511,511,511,511,1
|
|
20230727,145600,184277141,511,511,511,511,0
|
|
20230727,145500,184277141,511,511,511,511,0
|
|
20230727,145400,184277141,511,511,511,511,0
|
|
20230727,145300,184277141,511,511,511,511,0
|
|
20230727,145200,184277141,511,511,511,511,0
|
|
20230727,145100,184277141,511,511,511,511,1
|
|
20230727,145000,184276630,508,509,509,508,80
|
|
20230727,144900,184235983,511,511,511,511,393
|
|
20230727,144800,184035160,508,508,508,508,0
|
|
20230727,144700,184035160,508,508,508,508,0
|
|
20230727,144600,184035160,508,508,508,508,0
|
|
20230727,144500,184035160,508,508,508,508,0
|
|
20230727,144400,184035160,508,508,508,508,0
|
|
20230727,144300,184035160,508,508,508,508,0
|
|
20230727,144200,184035160,508,508,508,508,0
|
|
20230727,144100,184035160,508,508,508,508,0
|
|
20230727,144000,184035160,508,508,508,508,148
|
|
20230727,143900,183959976,508,509,509,508,3000
|
|
20230727,143800,182435735,509,509,509,509,0
|
|
20230727,143700,182435735,509,509,509,509,0
|
|
20230727,143600,182435735,509,509,509,509,0
|
|
20230727,143500,182435735,509,509,509,509,0
|
|
20230727,143400,182435735,509,509,509,509,1
|
|
20230727,143300,182435226,511,511,511,511,0
|
|
20230727,143200,182435226,511,511,511,511,0
|
|
20230727,143100,182435226,511,511,511,511,2868
|
|
20230727,143000,180969678,508,507,510,507,683
|
|
20230727,142900,180621594,509,509,509,509,2
|
|
20230727,142800,180620576,507,507,507,507,0
|
|
20230727,142700,180620576,507,507,507,507,1
|
|
20230727,142600,180620069,507,508,508,507,2000
|
|
20230727,142500,179605862,511,509,511,509,3000
|
|
20230727,142400,178072866,507,507,507,507,0
|
|
20230727,142300,178072866,507,507,507,507,2648
|
|
20230727,142200,176730330,507,507,507,507,1100
|
|
20230727,142100,176172630,507,508,508,507,1600
|
|
20230727,142000,175361405,507,508,508,507,149
|
|
20230727,141900,175285813,508,508,508,508,0
|
|
20230727,141800,175285813,508,508,508,508,0
|
|
20230727,141700,175285813,508,508,508,508,0
|
|
20230727,141600,175285813,508,508,508,508,0
|
|
20230727,141500,175285813,508,508,508,508,98
|
|
20230727,141400,175236029,511,511,511,511,0
|
|
20230727,141300,175236029,511,511,511,511,0
|
|
20230727,141200,175236029,511,511,511,511,0
|
|
20230727,141100,175236029,511,511,511,511,1
|
|
20230727,141000,175235518,508,508,508,508,80
|
|
20230727,140900,175194878,511,511,511,511,0
|
|
20230727,140800,175194878,511,511,511,511,0
|
|
20230727,140700,175194878,511,507,511,506,1599
|
|
20230727,140600,174380740,510,510,510,510,1333
|
|
20230727,140500,173700910,510,508,510,506,832
|
|
20230727,140400,173277001,510,510,510,510,5197
|
|
20230727,140300,170626531,506,507,507,506,757
|
|
20230727,140200,170243012,509,506,509,506,10005
|
|
20230727,140100,165154861,506,506,506,506,0
|
|
20230727,140000,165154861,506,506,506,506,149
|
|
20230727,135900,165079467,506,506,506,506,0
|
|
20230727,135800,165079467,506,506,506,506,2194
|
|
20230727,135700,163969303,507,507,507,507,188
|
|
20230727,135600,163873987,507,507,507,507,500
|
|
20230727,135500,163620487,509,509,509,509,0
|
|
20230727,135400,163620487,509,509,509,509,1
|
|
20230727,135300,163619978,505,507,507,505,2896
|
|
20230727,135200,162155686,509,509,509,509,50
|
|
20230727,135100,162130236,507,507,507,507,0
|
|
20230727,135000,162130236,507,507,507,507,81
|
|
20230727,134900,162089169,508,512,512,508,2903
|
|
20230727,134800,160614441,507,507,507,507,19658
|
|
20230727,134700,150647835,507,520,520,507,59510
|
|
20230727,134600,120311932,521,521,521,521,0
|
|
20230727,134500,120311932,521,521,521,521,0
|
|
20230727,134400,120311932,521,521,521,521,359
|
|
20230727,134300,120124893,521,521,521,521,0
|
|
20230727,134200,120124893,521,521,521,521,0
|
|
20230727,134100,120124893,521,521,521,521,0
|
|
20230727,134000,120124893,521,522,522,521,149
|
|
20230727,133900,120047214,523,527,527,523,38467
|
|
20230727,133800,99909689,528,529,529,528,3000
|
|
20230727,133700,98324689,528,529,529,528,1854
|
|
20230727,133600,97345625,530,528,530,528,336
|
|
20230727,133500,97167925,529,531,531,529,3810
|
|
20230727,133400,95150275,536,536,536,536,0
|
|
20230727,133300,95150275,536,536,536,536,0
|
|
20230727,133200,95150275,536,536,536,536,0
|
|
20230727,133100,95150275,536,536,536,536,0
|
|
20230727,133000,95150275,536,532,536,532,84
|
|
20230727,132900,95105577,532,532,532,532,0
|
|
20230727,132800,95105577,532,532,532,532,0
|
|
20230727,132700,95105577,532,533,533,532,14994
|
|
20230727,132600,87123775,533,533,533,533,4
|
|
20230727,132500,87121643,538,538,538,538,0
|
|
20230727,132400,87121643,538,538,538,538,0
|
|
20230727,132300,87121643,538,538,538,538,0
|
|
20230727,132200,87121643,538,538,538,538,0
|
|
20230727,132100,87121643,538,538,538,538,0
|
|
20230727,132000,87121643,538,534,538,533,199
|
|
20230727,131900,87015262,533,533,533,533,0
|
|
20230727,131800,87015262,533,533,533,533,0
|
|
20230727,131700,87015262,533,533,533,533,0
|
|
20230727,131600,87015262,533,533,533,533,0
|
|
20230727,131500,87015262,533,533,533,533,0
|
|
20230727,131400,87015262,533,533,533,533,0
|
|
20230727,131300,87015262,533,533,533,533,0
|
|
20230727,131200,87015262,533,533,533,533,0
|
|
20230727,131100,87015262,533,533,533,533,0
|
|
20230727,131000,87015262,533,534,534,533,81
|
|
20230727,130900,86972077,539,539,539,539,88
|
|
20230727,130800,86924645,540,540,540,540,0
|
|
20230727,130700,86924645,540,540,540,540,0
|
|
20230727,130600,86924645,540,540,540,540,0
|
|
20230727,130500,86924645,540,540,540,540,0
|
|
20230727,130400,86924645,540,540,540,540,0
|
|
20230727,130300,86924645,540,540,540,540,0
|
|
20230727,130200,86924645,540,540,540,540,0
|
|
20230727,130100,86924645,540,540,540,540,6
|
|
20230727,130000,86921405,539,538,539,532,154
|
|
20230727,125900,86839352,539,539,539,539,0
|
|
20230727,125800,86839352,539,539,539,539,1
|
|
20230727,125700,86838813,539,539,539,539,21
|
|
20230727,125600,86827494,539,540,540,539,2
|
|
20230727,125500,86826415,541,534,541,534,285
|
|
20230727,125400,86673660,532,532,532,532,0
|
|
20230727,125300,86673660,532,535,535,532,108
|
|
20230727,125200,86616159,536,537,537,536,2
|
|
20230727,125100,86615086,534,534,534,534,90
|
|
20230727,125000,86567026,533,536,536,533,81
|
|
20230727,124900,86523821,534,534,534,534,0
|
|
20230727,124800,86523821,534,534,534,534,0
|
|
20230727,124700,86523821,534,534,534,534,0
|
|
20230727,124600,86523821,534,534,534,534,0
|
|
20230727,124500,86523821,534,535,535,534,165
|
|
20230727,124400,86435710,534,534,534,534,0
|
|
20230727,124300,86435710,534,534,534,534,0
|
|
20230727,124200,86435710,534,534,534,534,0
|
|
20230727,124100,86435710,534,534,534,534,0
|
|
20230727,124000,86435710,534,536,536,534,149
|
|
20230727,123900,86355993,541,541,541,541,2
|
|
20230727,123800,86354911,536,536,536,536,0
|
|
20230727,123700,86354911,536,536,536,536,0
|
|
20230727,123600,86354911,536,536,536,536,0
|
|
20230727,123500,86354911,536,536,536,536,0
|
|
20230727,123400,86354911,536,536,536,536,0
|
|
20230727,123300,86354911,536,536,536,536,0
|
|
20230727,123200,86354911,536,536,536,536,0
|
|
20230727,123100,86354911,536,536,536,536,0
|
|
20230727,123000,86354911,536,533,536,533,194
|
|
20230727,122900,86251170,531,531,531,531,0
|
|
20230727,122800,86251170,531,533,533,531,514
|
|
20230727,122700,85977755,533,533,533,533,4
|
|
20230727,122600,85975623,532,534,534,532,1267
|
|
20230727,122500,85300384,537,537,537,537,0
|
|
20230727,122400,85300384,537,537,537,537,0
|
|
20230727,122300,85300384,537,537,537,537,1
|
|
20230727,122200,85299847,533,533,533,533,0
|
|
20230727,122100,85299847,533,533,533,533,0
|
|
20230727,122000,85299847,533,534,534,533,149
|
|
20230727,121900,85220357,537,537,537,537,3
|
|
20230727,121800,85218746,533,533,533,533,0
|
|
20230727,121700,85218746,533,533,533,533,0
|
|
20230727,121600,85218746,533,533,533,533,0
|
|
20230727,121500,85218746,533,538,538,533,201
|
|
20230727,121400,85111327,538,538,538,538,0
|
|
20230727,121300,85111327,538,538,538,538,0
|
|
20230727,121200,85111327,538,538,538,538,11
|
|
20230727,121100,85105409,538,543,544,538,12284
|
|
20230727,121000,78476152,543,543,543,543,1839
|
|
20230727,120900,77477575,544,544,544,544,4
|
|
20230727,120800,77475399,543,543,543,543,0
|
|
20230727,120700,77475399,543,543,543,543,0
|
|
20230727,120600,77475399,543,543,543,543,0
|
|
20230727,120500,77475399,543,543,543,543,0
|
|
20230727,120400,77475399,543,543,543,543,0
|
|
20230727,120300,77475399,543,543,543,543,0
|
|
20230727,120200,77475399,543,543,543,543,0
|
|
20230727,120100,77475399,543,543,543,543,9
|
|
20230727,120000,77470512,543,543,543,543,215
|
|
20230727,115900,77353767,545,545,545,545,0
|
|
20230727,115800,77353767,545,545,545,545,0
|
|
20230727,115700,77353767,545,545,545,545,0
|
|
20230727,115600,77353767,545,545,545,545,0
|
|
20230727,115500,77353767,545,545,545,545,0
|
|
20230727,115400,77353767,545,545,545,545,1
|
|
20230727,115300,77353222,543,543,543,543,0
|
|
20230727,115200,77353222,543,543,543,543,0
|
|
20230727,115100,77353222,543,543,543,543,849
|
|
20230727,115000,76892215,543,543,543,543,81
|
|
20230727,114900,76848232,543,543,543,543,0
|
|
20230727,114800,76848232,543,543,543,543,0
|
|
20230727,114700,76848232,543,543,543,543,0
|
|
20230727,114600,76848232,543,543,543,543,0
|
|
20230727,114500,76848232,543,543,543,543,215
|
|
20230727,114400,76731487,543,543,543,543,0
|
|
20230727,114300,76731487,543,543,543,543,10
|
|
20230727,114200,76726057,545,545,545,545,2912
|
|
20230727,114100,75139017,545,543,545,543,1965
|
|
20230727,114000,74068192,543,543,543,543,149
|
|
20230727,113900,73987285,543,543,543,543,0
|
|
20230727,113800,73987285,543,543,543,543,50
|
|
20230727,113700,73960135,542,544,544,542,56
|
|
20230727,113600,73929771,544,544,544,544,0
|
|
20230727,113500,73929771,544,542,544,541,100
|
|
20230727,113400,73875585,545,545,545,545,0
|
|
20230727,113300,73875585,545,544,545,544,200
|
|
20230727,113200,73766613,542,542,542,542,0
|
|
20230727,113100,73766613,542,542,542,542,0
|
|
20230727,113000,73766613,542,542,542,542,81
|
|
20230727,112900,73722711,543,543,543,543,0
|
|
20230727,112800,73722711,543,543,543,543,695
|
|
20230727,112700,73345326,545,545,545,545,5000
|
|
20230727,112600,70620326,545,545,545,545,1
|
|
20230727,112500,70619781,545,541,545,541,7572
|
|
20230727,112400,66496106,544,544,544,544,0
|
|
20230727,112300,66496106,544,544,544,544,0
|
|
20230727,112200,66496106,544,544,544,544,1
|
|
20230727,112100,66495562,540,540,540,540,0
|
|
20230727,112000,66495562,540,541,541,540,149
|
|
20230727,111900,66415036,540,540,540,540,0
|
|
20230727,111800,66415036,540,540,540,540,0
|
|
20230727,111700,66415036,540,540,540,540,1190
|
|
20230727,111600,65772436,540,540,540,540,0
|
|
20230727,111500,65772436,540,540,540,540,0
|
|
20230727,111400,65772436,540,540,540,540,0
|
|
20230727,111300,65772436,540,540,540,540,0
|
|
20230727,111200,65772436,540,540,540,540,0
|
|
20230727,111100,65772436,540,540,540,540,0
|
|
20230727,111000,65772436,540,540,540,540,81
|
|
20230727,110900,65728696,544,544,544,544,0
|
|
20230727,110800,65728696,544,544,544,544,0
|
|
20230727,110700,65728696,544,544,544,544,0
|
|
20230727,110600,65728696,544,544,544,544,2
|
|
20230727,110500,65727608,544,544,544,544,0
|
|
20230727,110400,65727608,544,541,544,541,5466
|
|
20230727,110300,62765816,541,541,541,541,0
|
|
20230727,110200,62765816,541,541,541,541,0
|
|
20230727,110100,62765816,541,541,541,541,3
|
|
20230727,110000,62764193,540,540,540,540,204
|
|
20230727,105900,62654033,540,540,540,540,0
|
|
20230727,105800,62654033,540,540,540,540,0
|
|
20230727,105700,62654033,540,540,540,540,0
|
|
20230727,105600,62654033,540,540,540,540,3
|
|
20230727,105500,62652413,540,540,540,540,0
|
|
20230727,105400,62652413,540,540,540,540,0
|
|
20230727,105300,62652413,540,540,540,540,0
|
|
20230727,105200,62652413,540,540,540,540,0
|
|
20230727,105100,62652413,540,540,540,540,0
|
|
20230727,105000,62652413,540,540,540,530,137
|
|
20230727,104900,62578993,526,526,526,526,0
|
|
20230727,104800,62578993,526,540,540,526,3300
|
|
20230727,104700,60835384,540,540,540,540,100
|
|
20230727,104600,60781384,541,541,541,541,0
|
|
20230727,104500,60781384,541,541,541,541,0
|
|
20230727,104400,60781384,541,541,541,541,1114
|
|
20230727,104300,60178710,541,541,541,541,0
|
|
20230727,104200,60178710,541,541,541,541,20
|
|
20230727,104100,60167890,543,543,543,543,2
|
|
20230727,104000,60166804,543,541,543,541,151
|
|
20230727,103900,60085111,544,544,544,544,0
|
|
20230727,103800,60085111,544,544,544,544,0
|
|
20230727,103700,60085111,544,544,544,544,500
|
|
20230727,103600,59813111,544,544,544,544,0
|
|
20230727,103500,59813111,544,544,544,544,0
|
|
20230727,103400,59813111,544,544,544,544,15
|
|
20230727,103300,59804951,544,544,544,544,0
|
|
20230727,103200,59804951,544,542,544,542,4
|
|
20230727,103100,59802781,543,543,543,543,0
|
|
20230727,103000,59802781,543,540,543,537,82
|
|
20230727,102900,59758736,541,541,541,541,0
|
|
20230727,102800,59758736,541,541,541,541,1
|
|
20230727,102700,59758195,541,541,541,541,91
|
|
20230727,102600,59708964,541,541,541,541,0
|
|
20230727,102500,59708964,541,541,541,541,0
|
|
20230727,102400,59708964,541,541,541,541,1
|
|
20230727,102300,59708423,537,537,537,537,0
|
|
20230727,102200,59708423,537,537,537,537,0
|
|
20230727,102100,59708423,537,537,537,537,1
|
|
20230727,102000,59707886,537,540,540,537,149
|
|
20230727,101900,59627507,540,540,540,540,15
|
|
20230727,101800,59619407,544,544,544,544,0
|
|
20230727,101700,59619407,544,544,544,544,0
|
|
20230727,101600,59619407,544,544,544,544,0
|
|
20230727,101500,59619407,544,538,544,537,101
|
|
20230727,101400,59565087,546,546,546,546,0
|
|
20230727,101300,59565087,546,536,546,536,1876
|
|
20230727,101200,58550892,533,533,533,533,0
|
|
20230727,101100,58550892,533,533,533,533,0
|
|
20230727,101000,58550892,533,533,533,533,81
|
|
20230727,100900,58507719,532,533,533,532,70
|
|
20230727,100800,58470453,533,533,533,533,176
|
|
20230727,100700,58376645,538,534,538,534,53
|
|
20230727,100600,58348329,529,538,538,529,5650
|
|
20230727,100500,55309470,538,538,538,538,1025
|
|
20230727,100400,54758020,541,541,541,541,40
|
|
20230727,100300,54736380,541,541,541,541,0
|
|
20230727,100200,54736380,541,541,541,541,0
|
|
20230727,100100,54736380,541,541,541,538,1046
|
|
20230727,100000,54173350,541,541,541,541,179
|
|
20230727,095900,54076511,541,544,546,541,191
|
|
20230727,095800,53972603,546,546,546,546,73
|
|
20230727,095700,53932745,545,545,545,545,106
|
|
20230727,095600,53874975,543,537,544,537,1861
|
|
20230727,095500,52873355,538,532,538,532,2090
|
|
20230727,095400,51755094,531,530,531,530,5126
|
|
20230727,095300,49033455,530,530,530,530,0
|
|
20230727,095200,49033455,530,530,530,530,4
|
|
20230727,095100,49031335,530,530,530,530,0
|
|
20230727,095000,49031335,530,528,530,528,330
|
|
20230727,094900,48856597,529,529,529,529,604
|
|
20230727,094800,48537081,528,527,528,527,9709
|
|
20230727,094700,43419989,528,528,528,528,302
|
|
20230727,094600,43260533,528,529,529,528,441
|
|
20230727,094500,43027684,526,528,528,526,2583
|
|
20230727,094400,41668571,529,529,529,529,24
|
|
20230727,094300,41655875,529,529,529,529,4
|
|
20230727,094200,41653759,529,529,529,529,410
|
|
20230727,094100,41436869,530,529,530,529,1387
|
|
20230727,094000,40702349,529,529,529,529,149
|
|
20230727,093900,40623528,530,530,530,530,3
|
|
20230727,093800,40621938,530,529,531,529,1189
|
|
20230727,093700,39991904,529,529,529,529,15
|
|
20230727,093600,39983969,529,529,529,529,0
|
|
20230727,093500,39983969,529,529,529,529,0
|
|
20230727,093400,39983969,529,529,529,528,600
|
|
20230727,093300,39666573,529,529,529,529,3
|
|
20230727,093200,39664986,529,528,529,528,421
|
|
20230727,093100,39442697,529,529,530,529,453
|
|
20230727,093000,39203059,529,529,529,529,242
|
|
20230727,092900,39075041,529,529,529,529,300
|
|
20230727,092800,38916341,529,528,529,526,12232
|
|
20230727,092700,32476945,529,528,529,526,26746
|
|
20230727,092600,18407765,526,526,526,526,521
|
|
20230727,092500,18133719,530,530,530,530,0
|
|
20230727,092400,18133719,530,529,531,529,1466
|
|
20230727,092300,17356637,529,529,529,529,2
|
|
20230727,092200,17355579,530,531,531,530,774
|
|
20230727,092100,16945358,530,528,530,528,2308
|
|
20230727,092000,15722490,530,524,530,524,2152
|
|
20230727,091900,14585158,527,523,527,523,2002
|
|
20230727,091800,13531475,525,524,525,524,581
|
|
20230727,091700,13226954,523,523,523,522,459
|
|
20230727,091600,12987204,522,522,522,522,1550
|
|
20230727,091500,12178104,522,519,522,519,1615
|
|
20230727,091400,11337528,518,519,519,518,1200
|
|
20230727,091300,10714928,519,518,519,518,201
|
|
20230727,091200,10610610,519,519,519,519,1
|
|
20230727,091100,10610091,519,519,519,519,0
|
|
20230727,091000,10610091,519,519,519,519,0
|
|
20230727,090900,10610091,519,518,519,518,1012
|
|
20230727,090800,10085799,519,517,519,517,3
|
|
20230727,090700,10084244,519,519,520,519,1522
|
|
20230727,090600,9293546,519,519,519,519,31
|
|
20230727,090500,9277457,519,519,519,519,0
|
|
20230727,090400,9277457,519,519,519,519,0
|
|
20230727,090300,9277457,519,520,521,513,10131
|
|
20230727,090200,4074640,520,520,520,510,3052
|
|
20230727,090100,2514536,520,517,520,513,300
|
|
20230727,090000,2359175,517,510,517,510,4623
|