579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183600,245933768,628,628,628,628,4369
|
|
20230725,183500,245933768,628,628,628,628,0
|
|
20230725,183400,245933768,628,628,628,628,0
|
|
20230725,183300,245933768,628,628,628,628,0
|
|
20230725,183200,245933768,628,628,628,628,0
|
|
20230725,183100,245933768,628,628,628,628,0
|
|
20230725,183000,245933768,628,628,628,628,0
|
|
20230725,182900,245933768,628,628,628,628,0
|
|
20230725,182800,245933768,628,628,628,628,0
|
|
20230725,182700,245933768,628,628,628,628,0
|
|
20230725,182600,245933768,628,628,628,628,0
|
|
20230725,182500,245933768,628,628,628,628,0
|
|
20230725,182400,245933768,628,628,628,628,0
|
|
20230725,182300,245933768,628,628,628,628,0
|
|
20230725,182200,245933768,628,628,628,628,0
|
|
20230725,182100,245933768,628,628,628,628,0
|
|
20230725,182000,245933768,628,628,628,628,0
|
|
20230725,181900,245933768,628,628,628,628,0
|
|
20230725,181800,245933768,628,628,628,628,0
|
|
20230725,181700,245933768,628,628,628,628,0
|
|
20230725,181600,245933768,628,628,628,628,0
|
|
20230725,181500,245933768,628,628,628,628,0
|
|
20230725,181400,245933768,628,628,628,628,0
|
|
20230725,181300,245933768,628,628,628,628,0
|
|
20230725,181200,245933768,628,628,628,628,0
|
|
20230725,181100,245933768,628,628,628,628,0
|
|
20230725,181000,245933768,628,628,628,628,0
|
|
20230725,180900,245933768,628,628,628,628,0
|
|
20230725,180800,245933768,628,628,628,628,0
|
|
20230725,180700,245933768,628,628,628,628,0
|
|
20230725,180600,245933768,628,628,628,628,4369
|
|
20230725,180500,245933768,628,628,628,628,0
|
|
20230725,180400,245933768,628,628,628,628,0
|
|
20230725,180300,245933768,628,628,628,628,0
|
|
20230725,180200,245933768,628,628,628,628,0
|
|
20230725,180100,245933768,628,628,628,628,0
|
|
20230725,180000,245933768,628,628,628,628,0
|
|
20230725,175900,245933768,628,628,628,628,0
|
|
20230725,175800,245933768,628,628,628,628,0
|
|
20230725,175700,245933768,628,628,628,628,0
|
|
20230725,175600,245933768,628,628,628,628,0
|
|
20230725,175500,245933768,628,628,628,628,0
|
|
20230725,175400,245933768,628,628,628,628,0
|
|
20230725,175300,245933768,628,628,628,628,0
|
|
20230725,175200,245933768,628,628,628,628,0
|
|
20230725,175100,245933768,628,628,628,628,0
|
|
20230725,175000,245933768,628,628,628,628,0
|
|
20230725,174900,245933768,628,628,628,628,0
|
|
20230725,174800,245933768,628,628,628,628,0
|
|
20230725,174700,245933768,628,628,628,628,0
|
|
20230725,174600,245933768,628,628,628,628,0
|
|
20230725,174500,245933768,628,628,628,628,0
|
|
20230725,174400,245933768,628,628,628,628,0
|
|
20230725,174300,245933768,628,628,628,628,0
|
|
20230725,174200,245933768,628,628,628,628,0
|
|
20230725,174100,245933768,628,628,628,628,0
|
|
20230725,174000,245933768,628,628,628,628,0
|
|
20230725,173900,245933768,628,628,628,628,0
|
|
20230725,173800,245933768,628,628,628,628,0
|
|
20230725,173700,245933768,628,628,628,628,0
|
|
20230725,173600,245933768,628,628,628,628,4369
|
|
20230725,173500,245933768,628,628,628,628,0
|
|
20230725,173400,245933768,628,628,628,628,0
|
|
20230725,173300,245933768,628,628,628,628,0
|
|
20230725,173200,245933768,628,628,628,628,0
|
|
20230725,173100,245933768,628,628,628,628,0
|
|
20230725,173000,245933768,628,628,628,628,0
|
|
20230725,172900,245933768,628,628,628,628,0
|
|
20230725,172800,245933768,628,628,628,628,0
|
|
20230725,172700,245933768,628,628,628,628,0
|
|
20230725,172600,245933768,628,628,628,628,0
|
|
20230725,172500,245933768,628,628,628,628,0
|
|
20230725,172400,245933768,628,628,628,628,0
|
|
20230725,172300,245933768,628,628,628,628,0
|
|
20230725,172200,245933768,628,628,628,628,0
|
|
20230725,172100,245933768,628,628,628,628,0
|
|
20230725,172000,245933768,628,628,628,628,0
|
|
20230725,171900,245933768,628,628,628,628,0
|
|
20230725,171800,245933768,628,628,628,628,0
|
|
20230725,171700,245933768,628,628,628,628,0
|
|
20230725,171600,245933768,628,628,628,628,0
|
|
20230725,171500,245933768,628,628,628,628,0
|
|
20230725,171400,245933768,628,628,628,628,0
|
|
20230725,171300,245933768,628,628,628,628,0
|
|
20230725,171200,245933768,628,628,628,628,0
|
|
20230725,171100,245933768,628,628,628,628,0
|
|
20230725,171000,245933768,628,628,628,628,0
|
|
20230725,170900,245933768,628,628,628,628,0
|
|
20230725,170800,245933768,628,628,628,628,0
|
|
20230725,170700,245933768,628,628,628,628,0
|
|
20230725,170600,245933768,628,628,628,628,4369
|
|
20230725,170500,245933768,628,628,628,628,0
|
|
20230725,170400,245933768,628,628,628,628,0
|
|
20230725,170300,245933768,628,628,628,628,0
|
|
20230725,170200,245933768,628,628,628,628,0
|
|
20230725,170100,245933768,628,628,628,628,0
|
|
20230725,170000,245933768,628,628,628,628,0
|
|
20230725,165900,245933768,628,628,628,628,0
|
|
20230725,165800,245933768,628,628,628,628,0
|
|
20230725,165700,245933768,628,628,628,628,0
|
|
20230725,165600,245933768,628,628,628,628,0
|
|
20230725,165500,245933768,628,628,628,628,0
|
|
20230725,165400,245933768,628,628,628,628,0
|
|
20230725,165300,245933768,628,628,628,628,0
|
|
20230725,165200,245933768,628,628,628,628,0
|
|
20230725,165100,245933768,628,628,628,628,0
|
|
20230725,165000,245933768,628,628,628,628,0
|
|
20230725,164900,245933768,628,628,628,628,0
|
|
20230725,164800,245933768,628,628,628,628,0
|
|
20230725,164700,245933768,628,628,628,628,0
|
|
20230725,164600,245933768,628,628,628,628,0
|
|
20230725,164500,245933768,628,628,628,628,0
|
|
20230725,164400,245933768,628,628,628,628,0
|
|
20230725,164300,245933768,628,628,628,628,0
|
|
20230725,164200,245933768,628,628,628,628,0
|
|
20230725,164100,245933768,628,628,628,628,0
|
|
20230725,164000,245933768,628,628,628,628,0
|
|
20230725,163900,245933768,628,628,628,628,0
|
|
20230725,163800,245933768,628,628,628,628,0
|
|
20230725,163700,245933768,628,628,628,628,0
|
|
20230725,163600,245933768,628,628,628,628,4369
|
|
20230725,163500,245933768,628,628,628,628,0
|
|
20230725,163400,245933768,628,628,628,628,0
|
|
20230725,163300,245933768,628,628,628,628,0
|
|
20230725,163200,245933768,628,628,628,628,0
|
|
20230725,163100,245933768,628,628,628,628,0
|
|
20230725,163000,245933768,628,628,628,628,0
|
|
20230725,162900,245933768,628,628,628,628,0
|
|
20230725,162800,245933768,628,628,628,628,0
|
|
20230725,162700,245933768,628,628,628,628,0
|
|
20230725,162600,245933768,628,628,628,628,0
|
|
20230725,162500,245933768,628,628,628,628,0
|
|
20230725,162400,245933768,628,628,628,628,0
|
|
20230725,162300,245933768,628,628,628,628,0
|
|
20230725,162200,245933768,628,628,628,628,0
|
|
20230725,162100,245933768,628,628,628,628,0
|
|
20230725,162000,245933768,628,628,628,628,0
|
|
20230725,161900,245933768,628,628,628,628,0
|
|
20230725,161800,245933768,628,628,628,628,0
|
|
20230725,161700,245933768,628,628,628,628,0
|
|
20230725,161600,245933768,628,628,628,628,0
|
|
20230725,161500,245933768,628,628,628,628,0
|
|
20230725,161400,245933768,628,628,628,628,0
|
|
20230725,161300,245933768,628,628,628,628,0
|
|
20230725,161200,245933768,628,628,628,628,0
|
|
20230725,161100,245933768,628,628,628,628,0
|
|
20230725,161000,245933768,628,628,628,628,0
|
|
20230725,160900,245933768,628,628,628,628,0
|
|
20230725,160800,245933768,628,628,628,628,0
|
|
20230725,160700,245933768,628,628,628,628,0
|
|
20230725,160600,245933768,628,628,628,628,4369
|
|
20230725,160500,245933768,628,628,628,628,0
|
|
20230725,160400,245933768,628,628,628,628,0
|
|
20230725,160300,245933768,628,628,628,628,0
|
|
20230725,160200,245933768,628,628,628,628,0
|
|
20230725,160100,245933768,628,628,628,628,0
|
|
20230725,160000,245933768,628,628,628,628,0
|
|
20230725,155900,245933768,628,628,628,628,0
|
|
20230725,155800,245933768,628,628,628,628,0
|
|
20230725,155700,245933768,628,628,628,628,0
|
|
20230725,155600,245933768,628,628,628,628,0
|
|
20230725,155500,245933768,628,628,628,628,0
|
|
20230725,155400,245933768,628,628,628,628,0
|
|
20230725,155300,245933768,628,628,628,628,0
|
|
20230725,155200,245933768,628,628,628,628,0
|
|
20230725,155100,245933768,628,628,628,628,0
|
|
20230725,155000,245933768,628,628,628,628,0
|
|
20230725,154900,245933768,628,628,628,628,0
|
|
20230725,154800,245933768,628,628,628,628,0
|
|
20230725,154700,245933768,628,628,628,628,0
|
|
20230725,154600,245933768,628,628,628,628,0
|
|
20230725,154500,245933768,628,628,628,628,0
|
|
20230725,154400,245933768,628,628,628,628,0
|
|
20230725,154300,245933768,628,628,628,628,0
|
|
20230725,154200,245933768,628,628,628,628,0
|
|
20230725,154100,245933768,628,628,628,628,0
|
|
20230725,154000,245933768,628,628,628,628,0
|
|
20230725,153900,245933768,628,628,628,628,0
|
|
20230725,153800,245933768,628,628,628,628,0
|
|
20230725,153700,245933768,628,628,628,628,0
|
|
20230725,153600,245933768,628,628,628,628,4369
|
|
20230725,153500,245933768,628,628,628,628,0
|
|
20230725,153400,245933768,628,628,628,628,0
|
|
20230725,153300,245933768,628,628,628,628,0
|
|
20230725,153200,245933768,628,628,628,628,0
|
|
20230725,153100,245933768,628,628,628,628,0
|
|
20230725,153000,245933768,628,628,628,628,4369
|
|
20230725,152900,243190036,629,629,629,629,0
|
|
20230725,152800,243190036,629,629,629,629,0
|
|
20230725,152700,243190036,629,629,629,629,0
|
|
20230725,152600,243190036,629,629,629,629,0
|
|
20230725,152500,243190036,629,629,629,629,0
|
|
20230725,152400,243190036,629,629,629,629,0
|
|
20230725,152300,243190036,629,629,629,629,0
|
|
20230725,152200,243190036,629,629,629,629,0
|
|
20230725,152100,243190036,629,629,629,629,0
|
|
20230725,152000,243190036,629,629,629,629,0
|
|
20230725,151900,243190036,629,629,629,629,50
|
|
20230725,151800,243158586,630,627,630,627,272
|
|
20230725,151700,242988039,630,630,630,630,0
|
|
20230725,151600,242988039,630,630,630,630,3
|
|
20230725,151500,242986149,626,626,626,626,2000
|
|
20230725,151400,241734149,626,627,627,626,222
|
|
20230725,151300,241595071,630,630,630,630,0
|
|
20230725,151200,241595071,630,630,630,630,54
|
|
20230725,151100,241561051,630,630,630,630,0
|
|
20230725,151000,241561051,630,630,630,630,0
|
|
20230725,150900,241561051,630,630,630,630,2000
|
|
20230725,150800,240301051,630,630,630,630,0
|
|
20230725,150700,240301051,630,629,630,629,300
|
|
20230725,150600,240112131,629,629,629,629,20
|
|
20230725,150500,240099551,630,630,630,630,507
|
|
20230725,150400,239780141,628,628,628,628,66
|
|
20230725,150300,239738693,628,628,628,628,400
|
|
20230725,150200,239487493,628,628,628,628,0
|
|
20230725,150100,239487493,628,628,628,628,0
|
|
20230725,150000,239487493,628,628,628,628,10
|
|
20230725,145900,239481213,628,624,628,624,8807
|
|
20230725,145800,233960897,624,623,624,623,3223
|
|
20230725,145700,231949766,624,623,624,623,3065
|
|
20230725,145600,230040270,624,624,624,624,2
|
|
20230725,145500,230039022,624,624,624,624,4
|
|
20230725,145400,230036526,624,624,624,624,1
|
|
20230725,145300,230035902,624,624,624,624,50
|
|
20230725,145200,230004702,624,624,624,624,10
|
|
20230725,145100,229998462,624,624,624,624,110
|
|
20230725,145000,229929822,624,624,624,624,2
|
|
20230725,144900,229928574,624,624,624,624,10
|
|
20230725,144800,229922334,624,622,624,622,2
|
|
20230725,144700,229921088,624,624,624,624,1
|
|
20230725,144600,229920464,622,624,624,622,2
|
|
20230725,144500,229919218,623,623,623,623,404
|
|
20230725,144400,229667526,624,624,624,624,0
|
|
20230725,144300,229667526,624,624,624,624,22
|
|
20230725,144200,229653798,624,624,624,623,1058
|
|
20230725,144100,228994643,624,625,625,623,974
|
|
20230725,144000,228386933,624,625,625,624,338
|
|
20230725,143900,228175839,623,625,625,623,2
|
|
20230725,143800,228174591,625,623,625,620,14307
|
|
20230725,143700,219274307,625,625,625,625,0
|
|
20230725,143600,219274307,625,625,625,625,300
|
|
20230725,143500,219086807,625,625,625,625,71
|
|
20230725,143400,219042432,625,625,625,625,13
|
|
20230725,143300,219034307,622,623,623,622,1548
|
|
20230725,143200,218071441,625,625,625,625,21
|
|
20230725,143100,218058316,625,625,625,625,10
|
|
20230725,143000,218052066,627,627,627,627,0
|
|
20230725,142900,218052066,627,627,627,627,1
|
|
20230725,142800,218051439,628,627,628,627,67
|
|
20230725,142700,218009429,627,624,627,623,10842
|
|
20230725,142600,211248809,624,625,625,624,9515
|
|
20230725,142500,205308685,625,627,627,625,1835
|
|
20230725,142400,204158860,627,627,627,627,0
|
|
20230725,142300,204158860,627,627,627,627,3700
|
|
20230725,142200,201838960,631,631,631,631,0
|
|
20230725,142100,201838960,631,631,631,631,0
|
|
20230725,142000,201838960,631,631,631,631,0
|
|
20230725,141900,201838960,631,630,631,630,10215
|
|
20230725,141800,195398756,630,630,630,630,1
|
|
20230725,141700,195398126,626,627,627,626,3579
|
|
20230725,141600,193157343,632,632,632,632,0
|
|
20230725,141500,193157343,632,632,632,632,0
|
|
20230725,141400,193157343,632,632,632,632,0
|
|
20230725,141300,193157343,632,632,632,632,0
|
|
20230725,141200,193157343,632,632,632,632,30
|
|
20230725,141100,193138383,633,632,633,632,39
|
|
20230725,141000,193113734,632,632,632,632,62
|
|
20230725,140900,193074550,633,630,633,630,10000
|
|
20230725,140800,186755878,630,630,630,630,1100
|
|
20230725,140700,186062878,630,626,631,626,5375
|
|
20230725,140600,182676882,626,626,626,626,0
|
|
20230725,140500,182676882,626,626,626,626,116
|
|
20230725,140400,182604266,626,626,626,626,0
|
|
20230725,140300,182604266,626,626,626,626,0
|
|
20230725,140200,182604266,626,626,626,626,0
|
|
20230725,140100,182604266,626,626,626,626,1000
|
|
20230725,140000,181978266,625,624,625,624,4717
|
|
20230725,135900,179030200,625,625,625,625,0
|
|
20230725,135800,179030200,625,625,625,625,0
|
|
20230725,135700,179030200,625,625,625,625,10
|
|
20230725,135600,179023950,625,625,625,625,30
|
|
20230725,135500,179005200,625,625,625,625,122
|
|
20230725,135400,178928950,625,625,625,625,0
|
|
20230725,135300,178928950,625,625,625,625,1
|
|
20230725,135200,178928325,621,624,625,621,22567
|
|
20230725,135100,164895454,625,625,625,625,7104
|
|
20230725,135000,160455454,625,625,625,625,1
|
|
20230725,134900,160454829,627,627,627,627,0
|
|
20230725,134800,160454829,627,627,627,627,0
|
|
20230725,134700,160454829,627,627,627,627,0
|
|
20230725,134600,160454829,627,627,627,625,1547
|
|
20230725,134500,159487860,627,627,627,626,6618
|
|
20230725,134400,155344990,627,627,627,627,1
|
|
20230725,134300,155344363,629,627,629,627,2
|
|
20230725,134200,155343107,629,629,629,629,1
|
|
20230725,134100,155342478,627,627,627,627,0
|
|
20230725,134000,155342478,627,627,627,627,5640
|
|
20230725,133900,151806198,627,629,629,627,2410
|
|
20230725,133800,150293599,630,630,630,630,0
|
|
20230725,133700,150293599,630,630,630,630,0
|
|
20230725,133600,150293599,630,630,630,630,0
|
|
20230725,133500,150293599,630,630,630,630,0
|
|
20230725,133400,150293599,630,630,630,630,1
|
|
20230725,133300,150292969,627,627,627,627,0
|
|
20230725,133200,150292969,627,627,627,627,100
|
|
20230725,133100,150230269,630,630,630,630,0
|
|
20230725,133000,150230269,630,630,630,630,0
|
|
20230725,132900,150230269,630,630,630,630,0
|
|
20230725,132800,150230269,630,629,630,629,1001
|
|
20230725,132700,149600639,630,628,630,628,3
|
|
20230725,132600,149598751,630,630,630,630,0
|
|
20230725,132500,149598751,630,630,630,630,1
|
|
20230725,132400,149598121,628,628,628,628,0
|
|
20230725,132300,149598121,628,628,628,628,616
|
|
20230725,132200,149211273,630,630,630,630,55
|
|
20230725,132100,149176623,630,628,630,628,138
|
|
20230725,132000,149089957,628,628,628,628,0
|
|
20230725,131900,149089957,628,628,628,628,1000
|
|
20230725,131800,148461957,628,628,628,628,65
|
|
20230725,131700,148421137,628,628,628,628,1
|
|
20230725,131600,148420509,628,628,628,628,3034
|
|
20230725,131500,146515157,630,630,630,630,5
|
|
20230725,131400,146512007,630,630,630,630,16
|
|
20230725,131300,146501927,629,629,629,629,0
|
|
20230725,131200,146501927,629,629,629,629,0
|
|
20230725,131100,146501927,629,629,629,629,258
|
|
20230725,131000,146339645,629,629,629,629,0
|
|
20230725,130900,146339645,629,629,629,629,14
|
|
20230725,130800,146330839,629,629,629,629,122
|
|
20230725,130700,146254101,629,629,629,628,5731
|
|
20230725,130600,142654481,629,629,629,629,2619
|
|
20230725,130500,141007130,629,630,630,629,201
|
|
20230725,130400,140880501,629,629,629,629,0
|
|
20230725,130300,140880501,629,629,629,629,1958
|
|
20230725,130200,139648919,629,629,629,629,5
|
|
20230725,130100,139645774,629,629,629,629,0
|
|
20230725,130000,139645774,629,629,629,629,0
|
|
20230725,125900,139645774,629,629,629,629,117
|
|
20230725,125800,139572181,629,629,629,629,0
|
|
20230725,125700,139572181,629,629,629,629,0
|
|
20230725,125600,139572181,629,629,629,629,0
|
|
20230725,125500,139572181,629,629,629,629,2500
|
|
20230725,125400,137999681,629,629,629,629,800
|
|
20230725,125300,137496481,629,629,629,629,100
|
|
20230725,125200,137433581,629,629,629,629,0
|
|
20230725,125100,137433581,629,629,629,629,526
|
|
20230725,125000,137102727,629,629,629,629,1
|
|
20230725,124900,137102098,629,629,629,629,0
|
|
20230725,124800,137102098,629,629,629,629,494
|
|
20230725,124700,136791372,632,632,632,632,0
|
|
20230725,124600,136791372,632,632,632,632,16
|
|
20230725,124500,136781260,632,632,632,632,0
|
|
20230725,124400,136781260,632,632,632,632,0
|
|
20230725,124300,136781260,632,632,632,632,1
|
|
20230725,124200,136780628,632,632,632,632,0
|
|
20230725,124100,136780628,632,632,632,632,0
|
|
20230725,124000,136780628,632,632,632,632,0
|
|
20230725,123900,136780628,632,632,632,632,0
|
|
20230725,123800,136780628,632,632,632,632,0
|
|
20230725,123700,136780628,632,632,632,632,0
|
|
20230725,123600,136780628,632,632,632,632,0
|
|
20230725,123500,136780628,632,632,632,632,0
|
|
20230725,123400,136780628,632,632,632,632,1
|
|
20230725,123300,136779996,628,628,628,628,0
|
|
20230725,123200,136779996,628,628,628,628,1
|
|
20230725,123100,136779368,632,632,632,632,0
|
|
20230725,123000,136779368,632,632,632,632,15
|
|
20230725,122900,136769888,628,628,628,628,750
|
|
20230725,122800,136298888,628,628,628,628,100
|
|
20230725,122700,136236088,632,632,632,632,1
|
|
20230725,122600,136235456,632,632,632,632,0
|
|
20230725,122500,136235456,632,632,632,632,0
|
|
20230725,122400,136235456,632,632,632,632,0
|
|
20230725,122300,136235456,632,632,632,632,0
|
|
20230725,122200,136235456,632,632,632,632,0
|
|
20230725,122100,136235456,632,632,632,632,1
|
|
20230725,122000,136234824,628,628,628,628,500
|
|
20230725,121900,135920824,628,629,629,628,1500
|
|
20230725,121800,134978804,628,628,628,628,0
|
|
20230725,121700,134978804,628,628,628,628,0
|
|
20230725,121600,134978804,628,628,628,628,0
|
|
20230725,121500,134978804,628,628,628,628,0
|
|
20230725,121400,134978804,628,628,628,628,0
|
|
20230725,121300,134978804,628,629,629,628,6790
|
|
20230725,121200,130712785,633,633,633,633,0
|
|
20230725,121100,130712785,633,633,633,633,0
|
|
20230725,121000,130712785,633,633,633,633,789
|
|
20230725,120900,130213348,633,633,633,633,0
|
|
20230725,120800,130213348,633,633,633,633,0
|
|
20230725,120700,130213348,633,633,633,633,0
|
|
20230725,120600,130213348,633,630,633,630,3700
|
|
20230725,120500,127882282,630,630,630,630,0
|
|
20230725,120400,127882282,630,630,630,630,7
|
|
20230725,120300,127877872,630,629,630,629,203
|
|
20230725,120200,127750183,629,630,630,629,341
|
|
20230725,120100,127535689,629,629,629,629,0
|
|
20230725,120000,127535689,629,629,629,629,300
|
|
20230725,115900,127346989,629,630,630,629,361
|
|
20230725,115800,127119798,633,633,633,633,0
|
|
20230725,115700,127119798,633,633,633,633,0
|
|
20230725,115600,127119798,633,633,633,633,0
|
|
20230725,115500,127119798,633,630,633,630,1300
|
|
20230725,115400,126298629,630,630,630,630,30
|
|
20230725,115300,126279729,629,629,629,629,512
|
|
20230725,115200,125957681,629,629,629,629,1013
|
|
20230725,115100,125320504,632,632,632,632,1
|
|
20230725,115000,125319872,633,633,633,633,500
|
|
20230725,114900,125003372,633,631,633,631,2000
|
|
20230725,114800,123739501,633,633,633,633,0
|
|
20230725,114700,123739501,633,630,633,630,1000
|
|
20230725,114600,123109327,630,630,630,630,101
|
|
20230725,114500,123045697,629,629,629,629,168
|
|
20230725,114400,122940025,630,629,630,629,125
|
|
20230725,114300,122861349,629,629,629,629,0
|
|
20230725,114200,122861349,629,629,629,629,0
|
|
20230725,114100,122861349,629,628,629,628,1080
|
|
20230725,114000,122182109,627,627,627,627,0
|
|
20230725,113900,122182109,627,628,628,627,198
|
|
20230725,113800,122057933,628,628,628,628,58
|
|
20230725,113700,122021509,629,629,629,629,15
|
|
20230725,113600,122012074,628,628,628,628,211
|
|
20230725,113500,121879566,629,629,629,629,500
|
|
20230725,113400,121565066,628,629,629,628,668
|
|
20230725,113300,121145062,629,628,629,628,1310
|
|
20230725,113200,120321572,628,628,628,628,170
|
|
20230725,113100,120214812,629,629,629,629,1
|
|
20230725,113000,120214183,628,628,628,628,168
|
|
20230725,112900,120108679,628,628,628,628,168
|
|
20230725,112800,120003175,629,629,629,629,0
|
|
20230725,112700,120003175,629,628,629,628,169
|
|
20230725,112600,119897042,629,629,629,629,200
|
|
20230725,112500,119771242,628,628,628,628,168
|
|
20230725,112400,119665738,628,628,628,628,1232
|
|
20230725,112300,118892042,628,628,628,628,168
|
|
20230725,112200,118786538,629,629,629,629,11
|
|
20230725,112100,118779619,628,629,629,628,1168
|
|
20230725,112000,118045115,629,629,629,629,0
|
|
20230725,111900,118045115,629,628,629,628,218
|
|
20230725,111800,117908161,629,629,629,629,2221
|
|
20230725,111700,116511152,631,631,631,631,7
|
|
20230725,111600,116506735,631,630,631,630,4498
|
|
20230725,111500,113672993,631,630,631,630,6
|
|
20230725,111400,113669212,631,630,631,630,169
|
|
20230725,111300,113562741,631,631,631,631,0
|
|
20230725,111200,113562741,631,631,631,630,5175
|
|
20230725,111100,110302484,630,629,630,629,447
|
|
20230725,111000,110021148,629,630,630,629,183
|
|
20230725,110900,109906026,630,630,630,630,0
|
|
20230725,110800,109906026,630,630,630,629,1497
|
|
20230725,110700,108964263,630,630,630,630,1785
|
|
20230725,110600,107839713,630,630,630,630,0
|
|
20230725,110500,107839713,630,629,630,629,238
|
|
20230725,110400,107689941,630,630,630,630,0
|
|
20230725,110300,107689941,630,630,630,630,0
|
|
20230725,110200,107689941,630,631,631,630,5637
|
|
20230725,110100,104138131,630,631,631,630,267
|
|
20230725,110000,103969822,631,631,631,631,235
|
|
20230725,105900,103821537,630,630,631,630,470
|
|
20230725,105800,103525435,630,630,630,630,168
|
|
20230725,105700,103419595,630,630,630,630,0
|
|
20230725,105600,103419595,630,630,630,630,168
|
|
20230725,105500,103313755,630,630,630,630,755
|
|
20230725,105400,102838105,631,631,631,631,191
|
|
20230725,105300,102717584,630,630,630,630,1
|
|
20230725,105200,102716954,630,631,631,630,13912
|
|
20230725,105100,93952374,633,633,633,633,0
|
|
20230725,105000,93952374,633,633,633,633,17
|
|
20230725,104900,93941613,634,634,634,634,0
|
|
20230725,104800,93941613,634,631,634,631,833
|
|
20230725,104700,93415307,632,630,632,630,768
|
|
20230725,104600,92930830,630,630,630,630,650
|
|
20230725,104500,92521330,630,631,631,630,1014
|
|
20230725,104400,91882509,630,630,630,630,23
|
|
20230725,104300,91868019,630,631,631,630,169
|
|
20230725,104200,91761548,631,631,631,631,2
|
|
20230725,104100,91760286,631,631,631,630,8323
|
|
20230725,104000,86511219,632,632,632,632,1
|
|
20230725,103900,86510587,631,632,632,631,268
|
|
20230725,103800,86341379,632,631,632,631,172
|
|
20230725,103700,86232843,631,631,631,631,0
|
|
20230725,103600,86232843,631,631,631,631,1693
|
|
20230725,103500,85164560,631,631,631,631,0
|
|
20230725,103400,85164560,631,631,631,631,168
|
|
20230725,103300,85058552,632,632,632,632,0
|
|
20230725,103200,85058552,632,631,632,631,172
|
|
20230725,103100,84950016,632,631,632,631,3019
|
|
20230725,103000,83045008,633,633,633,633,0
|
|
20230725,102900,83045008,633,631,633,631,3847
|
|
20230725,102800,80617231,632,632,632,632,100
|
|
20230725,102700,80554031,632,631,632,631,172
|
|
20230725,102600,80445495,631,631,631,631,0
|
|
20230725,102500,80445495,631,631,631,630,287
|
|
20230725,102400,80264566,631,630,631,630,1014
|
|
20230725,102300,79625732,630,631,631,630,668
|
|
20230725,102200,79204392,631,631,631,631,19670
|
|
20230725,102100,66792622,632,632,632,632,6548
|
|
20230725,102000,62654286,632,632,632,632,2048
|
|
20230725,101900,61359950,632,632,632,632,4220
|
|
20230725,101800,58692910,632,633,633,632,328
|
|
20230725,101700,58485604,633,632,633,632,21
|
|
20230725,101600,58472314,633,633,633,633,52
|
|
20230725,101500,58439398,634,634,634,634,9
|
|
20230725,101400,58433692,634,633,634,632,320
|
|
20230725,101300,58231297,633,633,633,633,1204
|
|
20230725,101200,57469165,632,633,633,632,1693
|
|
20230725,101100,56397664,632,633,633,632,222
|
|
20230725,101000,56257338,633,634,634,633,800
|
|
20230725,100900,55750890,634,634,634,634,168
|
|
20230725,100800,55644378,635,635,635,635,10
|
|
20230725,100700,55638028,635,634,635,633,425
|
|
20230725,100600,55368696,634,633,634,633,177
|
|
20230725,100500,55256645,632,632,632,632,1319
|
|
20230725,100400,54423037,632,633,633,632,2971
|
|
20230725,100300,52545364,633,633,633,633,2
|
|
20230725,100200,52544098,633,633,633,633,61
|
|
20230725,100100,52505485,632,633,633,632,252
|
|
20230725,100000,52346137,633,633,634,633,2180
|
|
20230725,095900,50965268,632,632,632,632,668
|
|
20230725,095800,50543092,632,633,633,632,273
|
|
20230725,095700,50370451,633,633,633,633,0
|
|
20230725,095600,50370451,633,634,634,633,100
|
|
20230725,095500,50307126,634,634,634,634,0
|
|
20230725,095400,50307126,634,633,634,633,1310
|
|
20230725,095300,49476921,632,632,632,632,0
|
|
20230725,095200,49476921,632,632,633,632,569
|
|
20230725,095100,49117312,632,632,632,632,1102
|
|
20230725,095000,48420848,632,632,632,632,5500
|
|
20230725,094900,44944848,633,633,634,633,455
|
|
20230725,094800,44656831,633,633,633,633,0
|
|
20230725,094700,44656831,633,633,633,633,436
|
|
20230725,094600,44380843,633,633,633,633,5028
|
|
20230725,094500,41198119,634,634,634,634,1
|
|
20230725,094400,41197485,633,633,633,633,1
|
|
20230725,094300,41196852,636,636,636,636,3000
|
|
20230725,094200,39288852,636,634,636,634,70
|
|
20230725,094100,39244400,633,634,635,633,2176
|
|
20230725,094000,37864702,634,634,635,634,172
|
|
20230725,093900,37755504,634,634,634,634,58
|
|
20230725,093800,37718732,637,638,638,635,4277
|
|
20230725,093700,35002805,638,636,638,636,2803
|
|
20230725,093600,33220091,638,638,638,637,967
|
|
20230725,093500,32604051,639,639,639,639,0
|
|
20230725,093400,32604051,639,639,639,639,20
|
|
20230725,093300,32591271,639,639,639,639,15
|
|
20230725,093200,32581686,637,640,640,637,4091
|
|
20230725,093100,29975658,640,638,640,637,3654
|
|
20230725,093000,27647938,638,638,638,638,1693
|
|
20230725,092900,26567804,639,639,639,639,123
|
|
20230725,092800,26489207,640,641,641,640,369
|
|
20230725,092700,26253040,640,641,641,640,171
|
|
20230725,092600,26143597,641,641,641,641,1837
|
|
20230725,092500,24966080,642,642,642,642,1092
|
|
20230725,092400,24265016,643,642,643,642,2552
|
|
20230725,092300,22626624,642,642,642,642,168
|
|
20230725,092200,22518768,642,642,642,642,159
|
|
20230725,092100,22416690,641,642,642,641,177
|
|
20230725,092000,22303224,642,642,642,642,0
|
|
20230725,091900,22303224,642,641,642,641,2073
|
|
20230725,091800,20972514,641,641,641,640,180
|
|
20230725,091700,20857302,638,639,639,638,200
|
|
20230725,091600,20729690,638,639,640,638,2253
|
|
20230725,091500,19290557,639,640,640,639,637
|
|
20230725,091400,18883346,639,641,641,639,2288
|
|
20230725,091300,17419684,642,640,642,640,52
|
|
20230725,091200,17386302,643,643,643,643,107
|
|
20230725,091100,17317501,643,643,643,643,1
|
|
20230725,091000,17316858,644,644,644,644,8
|
|
20230725,090900,17311706,641,641,641,641,500
|
|
20230725,090800,16991206,641,639,641,639,1447
|
|
20230725,090700,16064192,637,641,641,637,14388
|
|
20230725,090600,6871448,641,641,641,641,492
|
|
20230725,090500,6556076,642,645,645,642,1653
|
|
20230725,090400,5491875,645,645,645,645,1106
|
|
20230725,090300,4778505,645,645,646,645,2288
|
|
20230725,090200,3302720,645,649,649,645,1412
|
|
20230725,090100,2389538,650,653,653,650,2077
|
|
20230725,090000,1035282,654,654,654,654,1583
|