619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191600,236779553,868,868,868,868,5893
|
|
20230724,191500,236779553,868,868,868,868,0
|
|
20230724,191400,236779553,868,868,868,868,0
|
|
20230724,191300,236779553,868,868,868,868,0
|
|
20230724,191200,236779553,868,868,868,868,0
|
|
20230724,191100,236779553,868,868,868,868,0
|
|
20230724,191000,236779553,868,868,868,868,0
|
|
20230724,190900,236779553,868,868,868,868,0
|
|
20230724,190800,236779553,868,868,868,868,0
|
|
20230724,190700,236779553,868,868,868,868,0
|
|
20230724,190600,236779553,868,868,868,868,0
|
|
20230724,190500,236779553,868,868,868,868,0
|
|
20230724,190400,236779553,868,868,868,868,0
|
|
20230724,190300,236779553,868,868,868,868,0
|
|
20230724,190200,236779553,868,868,868,868,0
|
|
20230724,190100,236779553,868,868,868,868,0
|
|
20230724,190000,236779553,868,868,868,868,0
|
|
20230724,185900,236779553,868,868,868,868,0
|
|
20230724,185800,236779553,868,868,868,868,0
|
|
20230724,185700,236779553,868,868,868,868,0
|
|
20230724,185600,236779553,868,868,868,868,0
|
|
20230724,185500,236779553,868,868,868,868,0
|
|
20230724,185400,236779553,868,868,868,868,0
|
|
20230724,185300,236779553,868,868,868,868,0
|
|
20230724,185200,236779553,868,868,868,868,0
|
|
20230724,185100,236779553,868,868,868,868,0
|
|
20230724,185000,236779553,868,868,868,868,0
|
|
20230724,184900,236779553,868,868,868,868,0
|
|
20230724,184800,236779553,868,868,868,868,0
|
|
20230724,184700,236779553,868,868,868,868,0
|
|
20230724,184600,236779553,868,868,868,868,5893
|
|
20230724,184500,236779553,868,868,868,868,0
|
|
20230724,184400,236779553,868,868,868,868,0
|
|
20230724,184300,236779553,868,868,868,868,0
|
|
20230724,184200,236779553,868,868,868,868,0
|
|
20230724,184100,236779553,868,868,868,868,0
|
|
20230724,184000,236779553,868,868,868,868,0
|
|
20230724,183900,236779553,868,868,868,868,0
|
|
20230724,183800,236779553,868,868,868,868,0
|
|
20230724,183700,236779553,868,868,868,868,0
|
|
20230724,183600,236779553,868,868,868,868,0
|
|
20230724,183500,236779553,868,868,868,868,0
|
|
20230724,183400,236779553,868,868,868,868,0
|
|
20230724,183300,236779553,868,868,868,868,0
|
|
20230724,183200,236779553,868,868,868,868,0
|
|
20230724,183100,236779553,868,868,868,868,0
|
|
20230724,183000,236779553,868,868,868,868,0
|
|
20230724,182900,236779553,868,868,868,868,0
|
|
20230724,182800,236779553,868,868,868,868,0
|
|
20230724,182700,236779553,868,868,868,868,0
|
|
20230724,182600,236779553,868,868,868,868,0
|
|
20230724,182500,236779553,868,868,868,868,0
|
|
20230724,182400,236779553,868,868,868,868,0
|
|
20230724,182300,236779553,868,868,868,868,0
|
|
20230724,182200,236779553,868,868,868,868,0
|
|
20230724,182100,236779553,868,868,868,868,0
|
|
20230724,182000,236779553,868,868,868,868,0
|
|
20230724,181900,236779553,868,868,868,868,0
|
|
20230724,181800,236779553,868,868,868,868,0
|
|
20230724,181700,236779553,868,868,868,868,0
|
|
20230724,181600,236779553,868,868,868,868,5893
|
|
20230724,181500,236779553,868,868,868,868,0
|
|
20230724,181400,236779553,868,868,868,868,0
|
|
20230724,181300,236779553,868,868,868,868,0
|
|
20230724,181200,236779553,868,868,868,868,0
|
|
20230724,181100,236779553,868,868,868,868,0
|
|
20230724,181000,236779553,868,868,868,868,0
|
|
20230724,180900,236779553,868,868,868,868,0
|
|
20230724,180800,236779553,868,868,868,868,0
|
|
20230724,180700,236779553,868,868,868,868,0
|
|
20230724,180600,236779553,868,868,868,868,0
|
|
20230724,180500,236779553,868,868,868,868,0
|
|
20230724,180400,236779553,868,868,868,868,0
|
|
20230724,180300,236779553,868,868,868,868,0
|
|
20230724,180200,236779553,868,868,868,868,0
|
|
20230724,180100,236779553,868,868,868,868,0
|
|
20230724,180000,236779553,868,868,868,868,0
|
|
20230724,175900,236779553,868,868,868,868,0
|
|
20230724,175800,236779553,868,868,868,868,0
|
|
20230724,175700,236779553,868,868,868,868,0
|
|
20230724,175600,236779553,868,868,868,868,0
|
|
20230724,175500,236779553,868,868,868,868,0
|
|
20230724,175400,236779553,868,868,868,868,0
|
|
20230724,175300,236779553,868,868,868,868,0
|
|
20230724,175200,236779553,868,868,868,868,0
|
|
20230724,175100,236779553,868,868,868,868,0
|
|
20230724,175000,236779553,868,868,868,868,0
|
|
20230724,174900,236779553,868,868,868,868,0
|
|
20230724,174800,236779553,868,868,868,868,0
|
|
20230724,174700,236779553,868,868,868,868,0
|
|
20230724,174600,236779553,868,868,868,868,5893
|
|
20230724,174500,236779553,868,868,868,868,0
|
|
20230724,174400,236779553,868,868,868,868,0
|
|
20230724,174300,236779553,868,868,868,868,0
|
|
20230724,174200,236779553,868,868,868,868,0
|
|
20230724,174100,236779553,868,868,868,868,0
|
|
20230724,174000,236779553,868,868,868,868,0
|
|
20230724,173900,236779553,868,868,868,868,0
|
|
20230724,173800,236779553,868,868,868,868,0
|
|
20230724,173700,236779553,868,868,868,868,0
|
|
20230724,173600,236779553,868,868,868,868,0
|
|
20230724,173500,236779553,868,868,868,868,0
|
|
20230724,173400,236779553,868,868,868,868,0
|
|
20230724,173300,236779553,868,868,868,868,0
|
|
20230724,173200,236779553,868,868,868,868,0
|
|
20230724,173100,236779553,868,868,868,868,0
|
|
20230724,173000,236779553,868,868,868,868,0
|
|
20230724,172900,236779553,868,868,868,868,0
|
|
20230724,172800,236779553,868,868,868,868,0
|
|
20230724,172700,236779553,868,868,868,868,0
|
|
20230724,172600,236779553,868,868,868,868,0
|
|
20230724,172500,236779553,868,868,868,868,0
|
|
20230724,172400,236779553,868,868,868,868,0
|
|
20230724,172300,236779553,868,868,868,868,0
|
|
20230724,172200,236779553,868,868,868,868,0
|
|
20230724,172100,236779553,868,868,868,868,0
|
|
20230724,172000,236779553,868,868,868,868,0
|
|
20230724,171900,236779553,868,868,868,868,0
|
|
20230724,171800,236779553,868,868,868,868,0
|
|
20230724,171700,236779553,868,868,868,868,0
|
|
20230724,171600,236779553,868,868,868,868,5893
|
|
20230724,171500,236779553,868,868,868,868,0
|
|
20230724,171400,236779553,868,868,868,868,0
|
|
20230724,171300,236779553,868,868,868,868,0
|
|
20230724,171200,236779553,868,868,868,868,0
|
|
20230724,171100,236779553,868,868,868,868,0
|
|
20230724,171000,236779553,868,868,868,868,0
|
|
20230724,170900,236779553,868,868,868,868,0
|
|
20230724,170800,236779553,868,868,868,868,0
|
|
20230724,170700,236779553,868,868,868,868,0
|
|
20230724,170600,236779553,868,868,868,868,0
|
|
20230724,170500,236779553,868,868,868,868,0
|
|
20230724,170400,236779553,868,868,868,868,0
|
|
20230724,170300,236779553,868,868,868,868,0
|
|
20230724,170200,236779553,868,868,868,868,0
|
|
20230724,170100,236779553,868,868,868,868,0
|
|
20230724,170000,236779553,868,868,868,868,0
|
|
20230724,165900,236779553,868,868,868,868,0
|
|
20230724,165800,236779553,868,868,868,868,0
|
|
20230724,165700,236779553,868,868,868,868,0
|
|
20230724,165600,236779553,868,868,868,868,0
|
|
20230724,165500,236779553,868,868,868,868,0
|
|
20230724,165400,236779553,868,868,868,868,0
|
|
20230724,165300,236779553,868,868,868,868,0
|
|
20230724,165200,236779553,868,868,868,868,0
|
|
20230724,165100,236779553,868,868,868,868,0
|
|
20230724,165000,236779553,868,868,868,868,0
|
|
20230724,164900,236779553,868,868,868,868,0
|
|
20230724,164800,236779553,868,868,868,868,0
|
|
20230724,164700,236779553,868,868,868,868,0
|
|
20230724,164600,236779553,868,868,868,868,5893
|
|
20230724,164500,236779553,868,868,868,868,0
|
|
20230724,164400,236779553,868,868,868,868,0
|
|
20230724,164300,236779553,868,868,868,868,0
|
|
20230724,164200,236779553,868,868,868,868,0
|
|
20230724,164100,236779553,868,868,868,868,0
|
|
20230724,164000,236779553,868,868,868,868,0
|
|
20230724,163900,236779553,868,868,868,868,0
|
|
20230724,163800,236779553,868,868,868,868,0
|
|
20230724,163700,236779553,868,868,868,868,0
|
|
20230724,163600,236779553,868,868,868,868,0
|
|
20230724,163500,236779553,868,868,868,868,0
|
|
20230724,163400,236779553,868,868,868,868,0
|
|
20230724,163300,236779553,868,868,868,868,0
|
|
20230724,163200,236779553,868,868,868,868,0
|
|
20230724,163100,236779553,868,868,868,868,0
|
|
20230724,163000,236779553,868,868,868,868,0
|
|
20230724,162900,236779553,868,868,868,868,0
|
|
20230724,162800,236779553,868,868,868,868,0
|
|
20230724,162700,236779553,868,868,868,868,0
|
|
20230724,162600,236779553,868,868,868,868,0
|
|
20230724,162500,236779553,868,868,868,868,0
|
|
20230724,162400,236779553,868,868,868,868,0
|
|
20230724,162300,236779553,868,868,868,868,0
|
|
20230724,162200,236779553,868,868,868,868,0
|
|
20230724,162100,236779553,868,868,868,868,0
|
|
20230724,162000,236779553,868,868,868,868,0
|
|
20230724,161900,236779553,868,868,868,868,0
|
|
20230724,161800,236779553,868,868,868,868,0
|
|
20230724,161700,236779553,868,868,868,868,0
|
|
20230724,161600,236779553,868,868,868,868,5893
|
|
20230724,161500,236779553,868,868,868,868,0
|
|
20230724,161400,236779553,868,868,868,868,0
|
|
20230724,161300,236779553,868,868,868,868,0
|
|
20230724,161200,236779553,868,868,868,868,0
|
|
20230724,161100,236779553,868,868,868,868,0
|
|
20230724,161000,236779553,868,868,868,868,0
|
|
20230724,160900,236779553,868,868,868,868,0
|
|
20230724,160800,236779553,868,868,868,868,0
|
|
20230724,160700,236779553,868,868,868,868,0
|
|
20230724,160600,236779553,868,868,868,868,0
|
|
20230724,160500,236779553,868,868,868,868,0
|
|
20230724,160400,236779553,868,868,868,868,0
|
|
20230724,160300,236779553,868,868,868,868,0
|
|
20230724,160200,236779553,868,868,868,868,0
|
|
20230724,160100,236779553,868,868,868,868,0
|
|
20230724,160000,236779553,868,868,868,868,0
|
|
20230724,155900,236779553,868,868,868,868,0
|
|
20230724,155800,236779553,868,868,868,868,0
|
|
20230724,155700,236779553,868,868,868,868,0
|
|
20230724,155600,236779553,868,868,868,868,0
|
|
20230724,155500,236779553,868,868,868,868,0
|
|
20230724,155400,236779553,868,868,868,868,0
|
|
20230724,155300,236779553,868,868,868,868,0
|
|
20230724,155200,236779553,868,868,868,868,0
|
|
20230724,155100,236779553,868,868,868,868,0
|
|
20230724,155000,236779553,868,868,868,868,0
|
|
20230724,154900,236779553,868,868,868,868,0
|
|
20230724,154800,236779553,868,868,868,868,0
|
|
20230724,154700,236779553,868,868,868,868,0
|
|
20230724,154600,236779553,868,868,868,868,5893
|
|
20230724,154500,236779553,868,868,868,868,0
|
|
20230724,154400,236779553,868,868,868,868,0
|
|
20230724,154300,236779553,868,868,868,868,0
|
|
20230724,154200,236779553,868,868,868,868,0
|
|
20230724,154100,236779553,868,868,868,868,0
|
|
20230724,154000,236779553,868,868,868,868,0
|
|
20230724,153900,236779553,868,868,868,868,0
|
|
20230724,153800,236779553,868,868,868,868,0
|
|
20230724,153700,236779553,868,868,868,868,0
|
|
20230724,153600,236779553,868,868,868,868,0
|
|
20230724,153500,236779553,868,868,868,868,0
|
|
20230724,153400,236779553,868,868,868,868,0
|
|
20230724,153300,236779553,868,868,868,868,0
|
|
20230724,153200,236779553,868,868,868,868,0
|
|
20230724,153100,236779553,868,868,868,868,0
|
|
20230724,153000,236779553,868,868,868,868,5893
|
|
20230724,152900,231664429,876,876,876,876,0
|
|
20230724,152800,231664429,876,876,876,876,0
|
|
20230724,152700,231664429,876,876,876,876,0
|
|
20230724,152600,231664429,876,876,876,876,0
|
|
20230724,152500,231664429,876,876,876,876,0
|
|
20230724,152400,231664429,876,876,876,876,0
|
|
20230724,152300,231664429,876,876,876,876,0
|
|
20230724,152200,231664429,876,876,876,876,0
|
|
20230724,152100,231664429,876,876,876,876,0
|
|
20230724,152000,231664429,876,876,876,876,0
|
|
20230724,151900,231664429,876,876,876,876,4
|
|
20230724,151800,231660925,877,877,877,877,0
|
|
20230724,151700,231660925,877,877,878,877,109
|
|
20230724,151600,231565232,878,878,878,878,0
|
|
20230724,151500,231565232,878,878,878,878,3
|
|
20230724,151400,231562598,878,878,878,878,0
|
|
20230724,151300,231562598,878,878,878,878,39
|
|
20230724,151200,231528356,878,877,878,877,245
|
|
20230724,151100,231313398,877,878,878,877,1147
|
|
20230724,151000,230306479,878,878,878,878,3010
|
|
20230724,150900,227663699,878,878,878,878,0
|
|
20230724,150800,227663699,878,878,878,878,0
|
|
20230724,150700,227663699,878,878,878,878,1
|
|
20230724,150600,227662821,879,879,879,879,0
|
|
20230724,150500,227662821,879,879,879,879,0
|
|
20230724,150400,227662821,879,879,879,879,0
|
|
20230724,150300,227662821,879,879,879,879,0
|
|
20230724,150200,227662821,879,879,879,879,0
|
|
20230724,150100,227662821,879,879,879,879,20
|
|
20230724,150000,227645241,879,879,879,879,0
|
|
20230724,145900,227645241,879,879,879,879,0
|
|
20230724,145800,227645241,879,879,879,879,0
|
|
20230724,145700,227645241,879,879,879,879,0
|
|
20230724,145600,227645241,879,879,879,879,0
|
|
20230724,145500,227645241,879,879,879,879,0
|
|
20230724,145400,227645241,879,879,879,879,0
|
|
20230724,145300,227645241,879,879,879,879,0
|
|
20230724,145200,227645241,879,879,879,879,0
|
|
20230724,145100,227645241,879,879,879,879,0
|
|
20230724,145000,227645241,879,879,879,879,0
|
|
20230724,144900,227645241,879,879,879,879,0
|
|
20230724,144800,227645241,879,868,879,868,3
|
|
20230724,144700,227642618,879,879,879,879,0
|
|
20230724,144600,227642618,879,875,879,861,22759
|
|
20230724,144500,207805538,875,875,875,875,0
|
|
20230724,144400,207805538,875,874,875,874,488
|
|
20230724,144300,207378656,874,877,877,874,2015
|
|
20230724,144200,205615062,877,878,878,877,1140
|
|
20230724,144100,204614182,879,879,879,879,0
|
|
20230724,144000,204614182,879,879,879,879,5
|
|
20230724,143900,204609787,878,878,878,878,0
|
|
20230724,143800,204609787,878,878,878,878,2
|
|
20230724,143700,204608031,879,878,879,878,25
|
|
20230724,143600,204586079,879,879,879,879,98
|
|
20230724,143500,204499937,879,879,879,879,1
|
|
20230724,143400,204499058,880,880,880,880,0
|
|
20230724,143300,204499058,880,880,880,880,3
|
|
20230724,143200,204496418,880,880,880,880,182
|
|
20230724,143100,204336258,879,879,879,879,0
|
|
20230724,143000,204336258,879,879,879,879,12
|
|
20230724,142900,204325710,880,879,880,879,320
|
|
20230724,142800,204044135,879,879,879,879,14
|
|
20230724,142700,204031829,880,880,880,880,0
|
|
20230724,142600,204031829,880,880,880,880,0
|
|
20230724,142500,204031829,880,880,880,880,0
|
|
20230724,142400,204031829,880,880,880,880,2
|
|
20230724,142300,204030069,876,876,876,876,0
|
|
20230724,142200,204030069,876,880,880,876,2002
|
|
20230724,142100,202273727,877,880,880,877,16346
|
|
20230724,142000,187924679,880,880,880,880,0
|
|
20230724,141900,187924679,880,880,880,880,103
|
|
20230724,141800,187834039,880,880,880,880,0
|
|
20230724,141700,187834039,880,880,880,880,0
|
|
20230724,141600,187834039,880,880,880,880,4
|
|
20230724,141500,187830519,880,880,880,880,3405
|
|
20230724,141400,184834119,880,880,880,880,0
|
|
20230724,141300,184834119,880,882,882,880,4475
|
|
20230724,141200,180893947,887,887,887,887,0
|
|
20230724,141100,180893947,887,887,887,887,0
|
|
20230724,141000,180893947,887,887,887,887,0
|
|
20230724,140900,180893947,887,887,887,887,0
|
|
20230724,140800,180893947,887,887,887,887,0
|
|
20230724,140700,180893947,887,887,887,887,0
|
|
20230724,140600,180893947,887,887,887,887,18
|
|
20230724,140500,180877981,888,888,888,888,0
|
|
20230724,140400,180877981,888,888,888,888,50
|
|
20230724,140300,180833581,890,890,890,890,0
|
|
20230724,140200,180833581,890,890,890,890,0
|
|
20230724,140100,180833581,890,885,890,885,6764
|
|
20230724,140000,174838951,885,890,890,885,2978
|
|
20230724,135900,172202738,890,886,890,886,501
|
|
20230724,135800,171756852,885,885,885,885,1697
|
|
20230724,135700,170255007,885,885,885,885,1
|
|
20230724,135600,170254122,885,885,885,885,0
|
|
20230724,135500,170254122,885,885,885,885,1
|
|
20230724,135400,170253237,880,880,880,880,4087
|
|
20230724,135300,166656677,880,880,880,880,0
|
|
20230724,135200,166656677,880,880,880,880,0
|
|
20230724,135100,166656677,880,880,880,880,0
|
|
20230724,135000,166656677,880,880,880,880,0
|
|
20230724,134900,166656677,880,880,880,880,1000
|
|
20230724,134800,165776677,879,879,879,879,987
|
|
20230724,134700,164909104,879,879,879,879,0
|
|
20230724,134600,164909104,879,879,879,879,0
|
|
20230724,134500,164909104,879,879,879,879,0
|
|
20230724,134400,164909104,879,879,879,879,0
|
|
20230724,134300,164909104,879,879,879,879,91
|
|
20230724,134200,164829115,880,880,880,880,0
|
|
20230724,134100,164829115,880,880,880,880,20
|
|
20230724,134000,164811515,879,879,879,879,22
|
|
20230724,133900,164792177,880,878,880,878,514
|
|
20230724,133800,164339883,878,880,880,878,327
|
|
20230724,133700,164052349,880,880,880,880,0
|
|
20230724,133600,164052349,880,880,880,880,0
|
|
20230724,133500,164052349,880,880,880,880,0
|
|
20230724,133400,164052349,880,880,880,880,0
|
|
20230724,133300,164052349,880,880,880,880,0
|
|
20230724,133200,164052349,880,880,880,880,0
|
|
20230724,133100,164052349,880,880,880,880,0
|
|
20230724,133000,164052349,880,880,880,880,2
|
|
20230724,132900,164050589,880,879,880,879,2301
|
|
20230724,132800,162028009,880,880,880,880,2
|
|
20230724,132700,162026249,880,880,880,880,2
|
|
20230724,132600,162024489,880,880,880,880,12
|
|
20230724,132500,162013929,880,880,880,880,109
|
|
20230724,132400,161918009,880,880,880,880,53
|
|
20230724,132300,161871369,880,880,880,880,177
|
|
20230724,132200,161715609,880,880,880,880,0
|
|
20230724,132100,161715609,880,880,880,880,2
|
|
20230724,132000,161713849,880,880,880,880,63
|
|
20230724,131900,161658409,880,880,880,880,969
|
|
20230724,131800,160805689,880,880,880,880,250
|
|
20230724,131700,160585689,880,879,880,879,1100
|
|
20230724,131600,159617891,879,879,879,879,302
|
|
20230724,131500,159352433,879,879,879,879,86
|
|
20230724,131400,159276839,879,880,880,879,503
|
|
20230724,131300,158834656,880,880,880,880,704
|
|
20230724,131200,158215136,885,885,885,885,2
|
|
20230724,131100,158213366,885,885,885,885,4
|
|
20230724,131000,158209826,885,885,885,885,0
|
|
20230724,130900,158209826,885,884,885,879,5141
|
|
20230724,130800,153683856,885,885,885,885,0
|
|
20230724,130700,153683856,885,885,885,885,4
|
|
20230724,130600,153680316,884,885,885,884,715
|
|
20230724,130500,153048241,885,885,885,880,2105
|
|
20230724,130400,151189570,885,885,885,885,2
|
|
20230724,130300,151187800,885,885,885,885,0
|
|
20230724,130200,151187800,885,885,885,885,134
|
|
20230724,130100,151069210,884,884,884,884,0
|
|
20230724,130000,151069210,884,885,885,884,579
|
|
20230724,125900,150557372,885,885,885,885,0
|
|
20230724,125800,150557372,885,885,885,885,4
|
|
20230724,125700,150553832,884,885,885,884,330
|
|
20230724,125600,150261826,890,890,890,890,0
|
|
20230724,125500,150261826,890,890,890,890,12
|
|
20230724,125400,150251146,890,890,890,890,1
|
|
20230724,125300,150250256,885,890,890,885,5002
|
|
20230724,125200,145823453,886,890,890,886,2
|
|
20230724,125100,145821677,885,885,885,885,2961
|
|
20230724,125000,143201192,885,889,889,885,7139
|
|
20230724,124900,136875457,890,890,890,890,344
|
|
20230724,124800,136569297,891,894,894,891,1583
|
|
20230724,124700,135157643,894,894,894,894,0
|
|
20230724,124600,135157643,894,900,900,894,503
|
|
20230724,124500,134707943,900,900,900,900,0
|
|
20230724,124400,134707943,900,900,900,900,0
|
|
20230724,124300,134707943,900,900,900,900,1
|
|
20230724,124200,134707043,899,899,899,899,0
|
|
20230724,124100,134707043,899,896,899,896,3499
|
|
20230724,124000,131570433,891,891,891,891,0
|
|
20230724,123900,131570433,891,891,891,891,0
|
|
20230724,123800,131570433,891,891,891,891,0
|
|
20230724,123700,131570433,891,891,891,891,0
|
|
20230724,123600,131570433,891,891,891,891,0
|
|
20230724,123500,131570433,891,891,891,891,0
|
|
20230724,123400,131570433,891,891,891,891,361
|
|
20230724,123300,131248782,892,893,893,892,139
|
|
20230724,123200,131124744,892,892,892,892,0
|
|
20230724,123100,131124744,892,892,892,892,0
|
|
20230724,123000,131124744,892,892,892,892,0
|
|
20230724,122900,131124744,892,894,894,892,11000
|
|
20230724,122800,121312609,896,896,896,896,0
|
|
20230724,122700,121312609,896,896,896,896,0
|
|
20230724,122600,121312609,896,896,896,896,185
|
|
20230724,122500,121146849,896,896,896,896,0
|
|
20230724,122400,121146849,896,896,896,896,0
|
|
20230724,122300,121146849,896,896,896,896,1
|
|
20230724,122200,121145953,894,894,894,894,100
|
|
20230724,122100,121056553,894,894,894,894,0
|
|
20230724,122000,121056553,894,894,894,894,0
|
|
20230724,121900,121056553,894,894,894,894,1
|
|
20230724,121800,121055659,894,894,894,894,100
|
|
20230724,121700,120966259,894,894,894,894,0
|
|
20230724,121600,120966259,894,894,894,894,0
|
|
20230724,121500,120966259,894,894,894,894,0
|
|
20230724,121400,120966259,894,895,895,894,237
|
|
20230724,121300,120754177,895,895,895,895,43
|
|
20230724,121200,120715692,895,895,895,895,0
|
|
20230724,121100,120715692,895,895,895,895,0
|
|
20230724,121000,120715692,895,895,895,895,0
|
|
20230724,120900,120715692,895,895,895,895,44
|
|
20230724,120800,120676312,896,896,896,896,0
|
|
20230724,120700,120676312,896,896,896,896,0
|
|
20230724,120600,120676312,896,896,896,896,1
|
|
20230724,120500,120675416,895,895,895,895,45
|
|
20230724,120400,120635141,896,896,896,896,0
|
|
20230724,120300,120635141,896,896,896,896,0
|
|
20230724,120200,120635141,896,896,896,896,5
|
|
20230724,120100,120630661,895,895,895,895,0
|
|
20230724,120000,120630661,895,895,895,895,0
|
|
20230724,115900,120630661,895,895,895,895,47
|
|
20230724,115800,120588596,895,895,895,895,0
|
|
20230724,115700,120588596,895,895,895,895,0
|
|
20230724,115600,120588596,895,895,895,895,48
|
|
20230724,115500,120545636,895,895,895,895,0
|
|
20230724,115400,120545636,895,895,895,895,0
|
|
20230724,115300,120545636,895,895,895,895,48
|
|
20230724,115200,120502676,895,895,895,895,0
|
|
20230724,115100,120502676,895,895,895,895,0
|
|
20230724,115000,120502676,895,895,895,895,49
|
|
20230724,114900,120458821,895,895,895,895,0
|
|
20230724,114800,120458821,895,895,895,895,0
|
|
20230724,114700,120458821,895,895,895,895,0
|
|
20230724,114600,120458821,895,895,895,895,0
|
|
20230724,114500,120458821,895,895,895,895,0
|
|
20230724,114400,120458821,895,895,895,895,100
|
|
20230724,114300,120369321,894,894,894,894,10
|
|
20230724,114200,120360381,891,891,891,891,0
|
|
20230724,114100,120360381,891,891,891,891,0
|
|
20230724,114000,120360381,891,891,891,891,0
|
|
20230724,113900,120360381,891,891,891,891,0
|
|
20230724,113800,120360381,891,891,891,891,0
|
|
20230724,113700,120360381,891,891,891,891,0
|
|
20230724,113600,120360381,891,891,891,891,800
|
|
20230724,113500,119647581,891,891,891,891,0
|
|
20230724,113400,119647581,891,891,891,891,2100
|
|
20230724,113300,117776481,896,896,896,896,0
|
|
20230724,113200,117776481,896,896,896,896,1
|
|
20230724,113100,117775585,896,896,896,896,14
|
|
20230724,113000,117763041,896,896,896,896,100
|
|
20230724,112900,117673441,896,896,896,896,0
|
|
20230724,112800,117673441,896,896,896,896,67
|
|
20230724,112700,117613409,896,896,896,896,0
|
|
20230724,112600,117613409,896,896,896,896,0
|
|
20230724,112500,117613409,896,896,896,896,0
|
|
20230724,112400,117613409,896,896,896,896,0
|
|
20230724,112300,117613409,896,896,896,896,1
|
|
20230724,112200,117612513,890,890,890,890,703
|
|
20230724,112100,116986843,890,890,890,890,59
|
|
20230724,112000,116934333,890,890,890,890,2057
|
|
20230724,111900,115103603,889,899,899,889,17182
|
|
20230724,111800,99773786,900,900,900,900,0
|
|
20230724,111700,99773786,900,900,900,900,50
|
|
20230724,111600,99728786,900,900,900,900,0
|
|
20230724,111500,99728786,900,900,900,900,0
|
|
20230724,111400,99728786,900,900,900,900,0
|
|
20230724,111300,99728786,900,900,900,900,0
|
|
20230724,111200,99728786,900,900,900,900,0
|
|
20230724,111100,99728786,900,900,900,900,0
|
|
20230724,111000,99728786,900,900,900,900,0
|
|
20230724,110900,99728786,900,900,900,900,0
|
|
20230724,110800,99728786,900,900,900,900,0
|
|
20230724,110700,99728786,900,900,900,900,0
|
|
20230724,110600,99728786,900,900,900,900,0
|
|
20230724,110500,99728786,900,900,900,900,0
|
|
20230724,110400,99728786,900,900,900,900,0
|
|
20230724,110300,99728786,900,900,900,900,12
|
|
20230724,110200,99717986,900,900,900,900,892
|
|
20230724,110100,98915186,895,895,895,895,0
|
|
20230724,110000,98915186,895,895,895,895,0
|
|
20230724,105900,98915186,895,895,895,895,1
|
|
20230724,105800,98914291,900,900,900,900,0
|
|
20230724,105700,98914291,900,900,900,900,0
|
|
20230724,105600,98914291,900,900,900,900,0
|
|
20230724,105500,98914291,900,898,900,894,5998
|
|
20230724,105400,93544831,898,898,898,898,0
|
|
20230724,105300,93544831,898,898,898,898,0
|
|
20230724,105200,93544831,898,900,900,898,1120
|
|
20230724,105100,92538028,900,900,900,900,100
|
|
20230724,105000,92448028,900,900,900,900,32
|
|
20230724,104900,92419228,902,902,902,902,1
|
|
20230724,104800,92418326,900,900,900,900,0
|
|
20230724,104700,92418326,900,900,900,900,652
|
|
20230724,104600,91831526,900,901,901,900,6000
|
|
20230724,104500,86427731,903,903,903,903,20
|
|
20230724,104400,86409671,901,901,901,901,0
|
|
20230724,104300,86409671,901,903,903,901,175
|
|
20230724,104200,86251746,905,905,905,905,1
|
|
20230724,104100,86250841,905,905,905,905,6
|
|
20230724,104000,86245411,905,905,905,905,7
|
|
20230724,103900,86239076,905,905,905,905,76
|
|
20230724,103800,86170296,905,905,905,905,1
|
|
20230724,103700,86169391,903,901,903,901,497
|
|
20230724,103600,85721226,901,901,901,901,2
|
|
20230724,103500,85719424,901,901,901,901,5
|
|
20230724,103400,85714919,901,901,901,901,0
|
|
20230724,103300,85714919,901,901,901,901,0
|
|
20230724,103200,85714919,901,901,901,901,4945
|
|
20230724,103100,81259474,901,902,902,901,213
|
|
20230724,103000,81067448,902,902,902,902,200
|
|
20230724,102900,80887048,903,903,903,903,0
|
|
20230724,102800,80887048,903,903,903,903,1326
|
|
20230724,102700,79689670,905,905,905,905,0
|
|
20230724,102600,79689670,905,905,905,905,11
|
|
20230724,102500,79679715,903,903,903,903,0
|
|
20230724,102400,79679715,903,903,903,903,1000
|
|
20230724,102300,78776715,902,902,902,902,0
|
|
20230724,102200,78776715,902,902,902,902,0
|
|
20230724,102100,78776715,902,905,905,902,620
|
|
20230724,102000,78217115,902,905,905,902,3818
|
|
20230724,101900,74762224,905,905,905,905,0
|
|
20230724,101800,74762224,905,905,905,905,0
|
|
20230724,101700,74762224,905,904,905,904,38
|
|
20230724,101600,74727868,904,904,904,904,0
|
|
20230724,101500,74727868,904,904,904,904,20
|
|
20230724,101400,74709788,902,902,902,902,0
|
|
20230724,101300,74709788,902,905,905,902,9686
|
|
20230724,101200,65945458,905,905,905,905,0
|
|
20230724,101100,65945458,905,905,905,905,0
|
|
20230724,101000,65945458,905,905,905,905,22
|
|
20230724,100900,65925548,902,902,902,902,92
|
|
20230724,100800,65842564,903,904,904,903,36
|
|
20230724,100700,65810051,903,903,903,903,0
|
|
20230724,100600,65810051,903,903,903,903,2
|
|
20230724,100500,65808245,904,904,904,904,50
|
|
20230724,100400,65763045,902,902,902,902,116
|
|
20230724,100300,65658413,902,902,902,902,0
|
|
20230724,100200,65658413,902,902,902,902,0
|
|
20230724,100100,65658413,902,902,902,902,1236
|
|
20230724,100000,64543541,902,902,902,902,648
|
|
20230724,095900,63959045,902,902,902,902,0
|
|
20230724,095800,63959045,902,902,902,902,0
|
|
20230724,095700,63959045,902,904,904,902,27
|
|
20230724,095600,63934657,904,904,904,904,4
|
|
20230724,095500,63931041,905,903,905,903,2000
|
|
20230724,095400,62121665,902,902,902,902,0
|
|
20230724,095300,62121665,902,902,902,902,4
|
|
20230724,095200,62118057,902,902,902,902,4
|
|
20230724,095100,62114449,902,902,903,902,106
|
|
20230724,095000,62018737,902,902,902,902,5
|
|
20230724,094900,62014227,902,903,903,902,150
|
|
20230724,094800,61878782,903,903,903,903,0
|
|
20230724,094700,61878782,903,903,903,903,4
|
|
20230724,094600,61875170,903,903,903,903,0
|
|
20230724,094500,61875170,903,902,903,902,114
|
|
20230724,094400,61772232,902,902,902,902,110
|
|
20230724,094300,61673012,905,905,905,905,0
|
|
20230724,094200,61673012,905,901,905,900,3001
|
|
20230724,094100,58971985,900,900,900,900,0
|
|
20230724,094000,58971985,900,900,900,900,0
|
|
20230724,093900,58971985,900,900,900,900,0
|
|
20230724,093800,58971985,900,900,900,900,1486
|
|
20230724,093700,57634585,900,900,900,900,5
|
|
20230724,093600,57630085,900,909,909,900,29273
|
|
20230724,093500,31244464,919,919,919,919,0
|
|
20230724,093400,31244464,919,919,919,919,0
|
|
20230724,093300,31244464,919,919,919,919,0
|
|
20230724,093200,31244464,919,919,919,919,1
|
|
20230724,093100,31243545,908,919,919,908,13000
|
|
20230724,093000,19383789,920,919,920,919,65
|
|
20230724,092900,19324053,918,918,918,918,712
|
|
20230724,092800,18670437,918,918,918,918,0
|
|
20230724,092700,18670437,918,918,918,918,0
|
|
20230724,092600,18670437,918,918,918,918,2
|
|
20230724,092500,18668601,919,920,920,919,20
|
|
20230724,092400,18650203,919,919,919,919,2
|
|
20230724,092300,18648365,919,915,919,915,34
|
|
20230724,092200,18617251,915,915,915,915,0
|
|
20230724,092100,18617251,915,915,915,915,0
|
|
20230724,092000,18617251,915,915,915,915,30
|
|
20230724,091900,18589801,914,914,914,914,0
|
|
20230724,091800,18589801,914,914,914,914,101
|
|
20230724,091700,18497487,915,915,915,915,88
|
|
20230724,091600,18416967,915,916,916,915,154
|
|
20230724,091500,18275957,916,915,916,915,551
|
|
20230724,091400,17771549,924,915,924,915,1172
|
|
20230724,091300,16697708,914,914,914,914,0
|
|
20230724,091200,16697708,914,914,914,914,0
|
|
20230724,091100,16697708,914,914,914,914,0
|
|
20230724,091000,16697708,914,915,916,914,24
|
|
20230724,090900,16675767,915,918,918,915,5313
|
|
20230724,090800,11798461,924,924,924,924,1
|
|
20230724,090700,11797537,918,918,918,918,0
|
|
20230724,090600,11797537,918,918,918,918,4843
|
|
20230724,090500,7351663,918,918,918,918,0
|
|
20230724,090400,7351663,918,918,918,918,767
|
|
20230724,090300,6647557,918,925,925,918,1498
|
|
20230724,090200,5269159,928,930,930,928,5507
|
|
20230724,090100,158160,930,931,931,930,143
|
|
20230724,090000,25137,931,931,931,931,27
|