579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183600,90184090,621,621,621,621,7645
|
|
20230728,183500,90184090,621,621,621,621,0
|
|
20230728,183400,90184090,621,621,621,621,0
|
|
20230728,183300,90184090,621,621,621,621,0
|
|
20230728,183200,90184090,621,621,621,621,0
|
|
20230728,183100,90184090,621,621,621,621,0
|
|
20230728,183000,90184090,621,621,621,621,0
|
|
20230728,182900,90184090,621,621,621,621,0
|
|
20230728,182800,90184090,621,621,621,621,0
|
|
20230728,182700,90184090,621,621,621,621,0
|
|
20230728,182600,90184090,621,621,621,621,0
|
|
20230728,182500,90184090,621,621,621,621,0
|
|
20230728,182400,90184090,621,621,621,621,0
|
|
20230728,182300,90184090,621,621,621,621,0
|
|
20230728,182200,90184090,621,621,621,621,0
|
|
20230728,182100,90184090,621,621,621,621,0
|
|
20230728,182000,90184090,621,621,621,621,0
|
|
20230728,181900,90184090,621,621,621,621,0
|
|
20230728,181800,90184090,621,621,621,621,0
|
|
20230728,181700,90184090,621,621,621,621,0
|
|
20230728,181600,90184090,621,621,621,621,0
|
|
20230728,181500,90184090,621,621,621,621,0
|
|
20230728,181400,90184090,621,621,621,621,0
|
|
20230728,181300,90184090,621,621,621,621,0
|
|
20230728,181200,90184090,621,621,621,621,0
|
|
20230728,181100,90184090,621,621,621,621,0
|
|
20230728,181000,90184090,621,621,621,621,0
|
|
20230728,180900,90184090,621,621,621,621,0
|
|
20230728,180800,90184090,621,621,621,621,0
|
|
20230728,180700,90184090,621,621,621,621,0
|
|
20230728,180600,90184090,621,621,621,621,7645
|
|
20230728,180500,90184090,621,621,621,621,0
|
|
20230728,180400,90184090,621,621,621,621,0
|
|
20230728,180300,90184090,621,621,621,621,0
|
|
20230728,180200,90184090,621,621,621,621,0
|
|
20230728,180100,90184090,621,621,621,621,0
|
|
20230728,180000,90184090,621,621,621,621,0
|
|
20230728,175900,90184090,621,621,621,621,0
|
|
20230728,175800,90184090,621,621,621,621,0
|
|
20230728,175700,90184090,621,621,621,621,0
|
|
20230728,175600,90184090,621,621,621,621,0
|
|
20230728,175500,90184090,621,621,621,621,0
|
|
20230728,175400,90184090,621,621,621,621,0
|
|
20230728,175300,90184090,621,621,621,621,0
|
|
20230728,175200,90184090,621,621,621,621,0
|
|
20230728,175100,90184090,621,621,621,621,0
|
|
20230728,175000,90184090,621,621,621,621,0
|
|
20230728,174900,90184090,621,621,621,621,0
|
|
20230728,174800,90184090,621,621,621,621,0
|
|
20230728,174700,90184090,621,621,621,621,0
|
|
20230728,174600,90184090,621,621,621,621,0
|
|
20230728,174500,90184090,621,621,621,621,0
|
|
20230728,174400,90184090,621,621,621,621,0
|
|
20230728,174300,90184090,621,621,621,621,0
|
|
20230728,174200,90184090,621,621,621,621,0
|
|
20230728,174100,90184090,621,621,621,621,0
|
|
20230728,174000,90184090,621,621,621,621,0
|
|
20230728,173900,90184090,621,621,621,621,0
|
|
20230728,173800,90184090,621,621,621,621,0
|
|
20230728,173700,90184090,621,621,621,621,0
|
|
20230728,173600,90184090,621,621,621,621,7645
|
|
20230728,173500,90184090,621,621,621,621,0
|
|
20230728,173400,90184090,621,621,621,621,0
|
|
20230728,173300,90184090,621,621,621,621,0
|
|
20230728,173200,90184090,621,621,621,621,0
|
|
20230728,173100,90184090,621,621,621,621,0
|
|
20230728,173000,90184090,621,621,621,621,0
|
|
20230728,172900,90184090,621,621,621,621,0
|
|
20230728,172800,90184090,621,621,621,621,0
|
|
20230728,172700,90184090,621,621,621,621,0
|
|
20230728,172600,90184090,621,621,621,621,0
|
|
20230728,172500,90184090,621,621,621,621,0
|
|
20230728,172400,90184090,621,621,621,621,0
|
|
20230728,172300,90184090,621,621,621,621,0
|
|
20230728,172200,90184090,621,621,621,621,0
|
|
20230728,172100,90184090,621,621,621,621,0
|
|
20230728,172000,90184090,621,621,621,621,0
|
|
20230728,171900,90184090,621,621,621,621,0
|
|
20230728,171800,90184090,621,621,621,621,0
|
|
20230728,171700,90184090,621,621,621,621,0
|
|
20230728,171600,90184090,621,621,621,621,0
|
|
20230728,171500,90184090,621,621,621,621,0
|
|
20230728,171400,90184090,621,621,621,621,0
|
|
20230728,171300,90184090,621,621,621,621,0
|
|
20230728,171200,90184090,621,621,621,621,0
|
|
20230728,171100,90184090,621,621,621,621,0
|
|
20230728,171000,90184090,621,621,621,621,0
|
|
20230728,170900,90184090,621,621,621,621,0
|
|
20230728,170800,90184090,621,621,621,621,0
|
|
20230728,170700,90184090,621,621,621,621,0
|
|
20230728,170600,90184090,621,621,621,621,7645
|
|
20230728,170500,90184090,621,621,621,621,0
|
|
20230728,170400,90184090,621,621,621,621,0
|
|
20230728,170300,90184090,621,621,621,621,0
|
|
20230728,170200,90184090,621,621,621,621,0
|
|
20230728,170100,90184090,621,621,621,621,0
|
|
20230728,170000,90184090,621,621,621,621,0
|
|
20230728,165900,90184090,621,621,621,621,0
|
|
20230728,165800,90184090,621,621,621,621,0
|
|
20230728,165700,90184090,621,621,621,621,0
|
|
20230728,165600,90184090,621,621,621,621,0
|
|
20230728,165500,90184090,621,621,621,621,0
|
|
20230728,165400,90184090,621,621,621,621,0
|
|
20230728,165300,90184090,621,621,621,621,0
|
|
20230728,165200,90184090,621,621,621,621,0
|
|
20230728,165100,90184090,621,621,621,621,0
|
|
20230728,165000,90184090,621,621,621,621,0
|
|
20230728,164900,90184090,621,621,621,621,0
|
|
20230728,164800,90184090,621,621,621,621,0
|
|
20230728,164700,90184090,621,621,621,621,0
|
|
20230728,164600,90184090,621,621,621,621,0
|
|
20230728,164500,90184090,621,621,621,621,0
|
|
20230728,164400,90184090,621,621,621,621,0
|
|
20230728,164300,90184090,621,621,621,621,0
|
|
20230728,164200,90184090,621,621,621,621,0
|
|
20230728,164100,90184090,621,621,621,621,0
|
|
20230728,164000,90184090,621,621,621,621,0
|
|
20230728,163900,90184090,621,621,621,621,0
|
|
20230728,163800,90184090,621,621,621,621,0
|
|
20230728,163700,90184090,621,621,621,621,0
|
|
20230728,163600,90184090,621,621,621,621,7645
|
|
20230728,163500,90184090,621,621,621,621,0
|
|
20230728,163400,90184090,621,621,621,621,0
|
|
20230728,163300,90184090,621,621,621,621,0
|
|
20230728,163200,90184090,621,621,621,621,0
|
|
20230728,163100,90184090,621,621,621,621,0
|
|
20230728,163000,90184090,621,621,621,621,0
|
|
20230728,162900,90184090,621,621,621,621,0
|
|
20230728,162800,90184090,621,621,621,621,0
|
|
20230728,162700,90184090,621,621,621,621,0
|
|
20230728,162600,90184090,621,621,621,621,0
|
|
20230728,162500,90184090,621,621,621,621,0
|
|
20230728,162400,90184090,621,621,621,621,0
|
|
20230728,162300,90184090,621,621,621,621,0
|
|
20230728,162200,90184090,621,621,621,621,0
|
|
20230728,162100,90184090,621,621,621,621,0
|
|
20230728,162000,90184090,621,621,621,621,0
|
|
20230728,161900,90184090,621,621,621,621,0
|
|
20230728,161800,90184090,621,621,621,621,0
|
|
20230728,161700,90184090,621,621,621,621,0
|
|
20230728,161600,90184090,621,621,621,621,0
|
|
20230728,161500,90184090,621,621,621,621,0
|
|
20230728,161400,90184090,621,621,621,621,0
|
|
20230728,161300,90184090,621,621,621,621,0
|
|
20230728,161200,90184090,621,621,621,621,0
|
|
20230728,161100,90184090,621,621,621,621,0
|
|
20230728,161000,90184090,621,621,621,621,0
|
|
20230728,160900,90184090,621,621,621,621,0
|
|
20230728,160800,90184090,621,621,621,621,0
|
|
20230728,160700,90184090,621,621,621,621,0
|
|
20230728,160600,90184090,621,621,621,621,7645
|
|
20230728,160500,90184090,621,621,621,621,0
|
|
20230728,160400,90184090,621,621,621,621,0
|
|
20230728,160300,90184090,621,621,621,621,0
|
|
20230728,160200,90184090,621,621,621,621,0
|
|
20230728,160100,90184090,621,621,621,621,0
|
|
20230728,160000,90184090,621,621,621,621,0
|
|
20230728,155900,90184090,621,621,621,621,0
|
|
20230728,155800,90184090,621,621,621,621,0
|
|
20230728,155700,90184090,621,621,621,621,0
|
|
20230728,155600,90184090,621,621,621,621,0
|
|
20230728,155500,90184090,621,621,621,621,0
|
|
20230728,155400,90184090,621,621,621,621,0
|
|
20230728,155300,90184090,621,621,621,621,0
|
|
20230728,155200,90184090,621,621,621,621,0
|
|
20230728,155100,90184090,621,621,621,621,0
|
|
20230728,155000,90184090,621,621,621,621,0
|
|
20230728,154900,90184090,621,621,621,621,0
|
|
20230728,154800,90184090,621,621,621,621,0
|
|
20230728,154700,90184090,621,621,621,621,0
|
|
20230728,154600,90184090,621,621,621,621,0
|
|
20230728,154500,90184090,621,621,621,621,0
|
|
20230728,154400,90184090,621,621,621,621,0
|
|
20230728,154300,90184090,621,621,621,621,0
|
|
20230728,154200,90184090,621,621,621,621,0
|
|
20230728,154100,90184090,621,621,621,621,0
|
|
20230728,154000,90184090,621,621,621,621,0
|
|
20230728,153900,90184090,621,621,621,621,0
|
|
20230728,153800,90184090,621,621,621,621,0
|
|
20230728,153700,90184090,621,621,621,621,0
|
|
20230728,153600,90184090,621,621,621,621,7645
|
|
20230728,153500,90184090,621,621,621,621,0
|
|
20230728,153400,90184090,621,621,621,621,0
|
|
20230728,153300,90184090,621,621,621,621,0
|
|
20230728,153200,90184090,621,621,621,621,0
|
|
20230728,153100,90184090,621,621,621,621,0
|
|
20230728,153000,90184090,621,621,621,621,7645
|
|
20230728,152900,85436545,624,624,624,624,0
|
|
20230728,152800,85436545,624,624,624,624,0
|
|
20230728,152700,85436545,624,624,624,624,0
|
|
20230728,152600,85436545,624,624,624,624,0
|
|
20230728,152500,85436545,624,624,624,624,0
|
|
20230728,152400,85436545,624,624,624,624,0
|
|
20230728,152300,85436545,624,624,624,624,0
|
|
20230728,152200,85436545,624,624,624,624,0
|
|
20230728,152100,85436545,624,624,624,624,0
|
|
20230728,152000,85436545,624,624,624,624,0
|
|
20230728,151900,85436545,624,624,624,624,0
|
|
20230728,151800,85436545,624,624,624,624,0
|
|
20230728,151700,85436545,624,625,625,624,1501
|
|
20230728,151600,84499920,622,623,623,622,11
|
|
20230728,151500,84493077,625,625,625,625,1
|
|
20230728,151400,84492452,622,622,622,622,0
|
|
20230728,151300,84492452,622,626,626,622,2022
|
|
20230728,151200,83227178,626,626,626,626,0
|
|
20230728,151100,83227178,626,626,626,626,0
|
|
20230728,151000,83227178,626,626,626,626,0
|
|
20230728,150900,83227178,626,626,626,626,0
|
|
20230728,150800,83227178,626,626,626,626,0
|
|
20230728,150700,83227178,626,626,626,626,0
|
|
20230728,150600,83227178,626,626,626,626,0
|
|
20230728,150500,83227178,626,626,626,626,0
|
|
20230728,150400,83227178,626,626,626,626,0
|
|
20230728,150300,83227178,626,626,626,626,30
|
|
20230728,150200,83208398,626,626,626,626,0
|
|
20230728,150100,83208398,626,626,626,626,0
|
|
20230728,150000,83208398,626,626,626,626,0
|
|
20230728,145900,83208398,626,626,626,618,4091
|
|
20230728,145800,80667851,626,626,626,625,14
|
|
20230728,145700,80659099,625,625,625,625,1
|
|
20230728,145600,80658474,625,625,625,625,0
|
|
20230728,145500,80658474,625,625,625,625,0
|
|
20230728,145400,80658474,625,625,625,625,1000
|
|
20230728,145300,80033474,625,624,625,624,257
|
|
20230728,145200,79873105,624,624,624,624,502
|
|
20230728,145100,79559857,624,625,625,624,583
|
|
20230728,145000,79195962,625,625,625,625,2
|
|
20230728,144900,79194712,622,623,623,622,57
|
|
20230728,144800,79159228,622,622,622,622,0
|
|
20230728,144700,79159228,622,623,623,622,200
|
|
20230728,144600,79034812,622,622,622,622,1000
|
|
20230728,144500,78412812,622,622,622,622,0
|
|
20230728,144400,78412812,622,622,622,622,400
|
|
20230728,144300,78164012,622,622,622,622,0
|
|
20230728,144200,78164012,622,622,622,622,10
|
|
20230728,144100,78157792,622,622,622,622,400
|
|
20230728,144000,77908992,622,622,622,622,0
|
|
20230728,143900,77908992,622,622,622,622,0
|
|
20230728,143800,77908992,622,622,622,622,0
|
|
20230728,143700,77908992,622,622,622,622,1
|
|
20230728,143600,77908370,624,624,624,624,0
|
|
20230728,143500,77908370,624,624,624,624,0
|
|
20230728,143400,77908370,624,624,624,624,0
|
|
20230728,143300,77908370,624,624,624,624,500
|
|
20230728,143200,77596370,625,625,625,625,1
|
|
20230728,143100,77595745,625,625,625,625,1
|
|
20230728,143000,77595120,622,622,622,622,0
|
|
20230728,142900,77595120,622,622,622,622,0
|
|
20230728,142800,77595120,622,625,625,622,16
|
|
20230728,142700,77585165,626,626,626,626,0
|
|
20230728,142600,77585165,626,625,626,625,499
|
|
20230728,142500,77272874,625,625,625,625,200
|
|
20230728,142400,77147874,625,625,625,625,0
|
|
20230728,142300,77147874,625,625,625,625,0
|
|
20230728,142200,77147874,625,625,625,625,0
|
|
20230728,142100,77147874,625,625,625,625,280
|
|
20230728,142000,76972874,625,625,625,625,500
|
|
20230728,141900,76660374,626,626,626,626,0
|
|
20230728,141800,76660374,626,626,626,626,4
|
|
20230728,141700,76657870,618,623,623,618,4750
|
|
20230728,141600,73710657,625,625,625,623,1100
|
|
20230728,141500,73025157,625,625,625,625,200
|
|
20230728,141400,72900157,625,625,625,625,300
|
|
20230728,141300,72712657,625,625,625,625,3
|
|
20230728,141200,72710782,625,625,625,625,2
|
|
20230728,141100,72709532,626,625,626,625,2273
|
|
20230728,141000,71288906,625,625,625,625,0
|
|
20230728,140900,71288906,625,624,625,624,779
|
|
20230728,140800,70802041,625,625,625,625,0
|
|
20230728,140700,70802041,625,625,625,625,101
|
|
20230728,140600,70738916,625,625,625,625,0
|
|
20230728,140500,70738916,625,625,625,625,0
|
|
20230728,140400,70738916,625,625,625,625,0
|
|
20230728,140300,70738916,625,625,625,625,1550
|
|
20230728,140200,69770166,623,623,623,623,0
|
|
20230728,140100,69770166,623,623,623,623,597
|
|
20230728,140000,69398235,623,623,623,623,0
|
|
20230728,135900,69398235,623,624,624,623,750
|
|
20230728,135800,68930392,625,626,626,625,104
|
|
20230728,135700,68865289,625,625,625,625,1
|
|
20230728,135600,68864664,626,625,626,625,18
|
|
20230728,135500,68853413,625,625,625,625,206
|
|
20230728,135400,68724663,625,625,625,625,0
|
|
20230728,135300,68724663,625,625,625,625,0
|
|
20230728,135200,68724663,625,625,625,625,4
|
|
20230728,135100,68722163,625,625,625,625,0
|
|
20230728,135000,68722163,625,625,625,625,0
|
|
20230728,134900,68722163,625,625,625,625,1
|
|
20230728,134800,68721538,625,625,625,625,5
|
|
20230728,134700,68718413,625,625,625,625,0
|
|
20230728,134600,68718413,625,625,625,625,0
|
|
20230728,134500,68718413,625,625,625,625,0
|
|
20230728,134400,68718413,625,625,625,625,1116
|
|
20230728,134300,68020913,625,625,625,625,0
|
|
20230728,134200,68020913,625,625,625,625,0
|
|
20230728,134100,68020913,625,625,625,625,0
|
|
20230728,134000,68020913,625,625,625,625,1
|
|
20230728,133900,68020288,624,624,624,624,0
|
|
20230728,133800,68020288,624,624,624,624,3782
|
|
20230728,133700,65660320,624,624,624,624,0
|
|
20230728,133600,65660320,624,624,624,624,103
|
|
20230728,133500,65596048,624,624,624,624,0
|
|
20230728,133400,65596048,624,624,624,624,0
|
|
20230728,133300,65596048,624,624,624,624,0
|
|
20230728,133200,65596048,624,624,624,624,9
|
|
20230728,133100,65590432,623,623,623,623,96
|
|
20230728,133000,65530624,623,623,623,623,1300
|
|
20230728,132900,64720724,623,623,623,623,0
|
|
20230728,132800,64720724,623,623,623,623,104
|
|
20230728,132700,64655932,624,624,624,624,0
|
|
20230728,132600,64655932,624,624,624,624,2
|
|
20230728,132500,64654684,623,623,623,623,0
|
|
20230728,132400,64654684,623,623,623,623,0
|
|
20230728,132300,64654684,623,623,623,623,23
|
|
20230728,132200,64640355,623,623,623,623,129
|
|
20230728,132100,64559988,623,623,623,623,2722
|
|
20230728,132000,62864182,623,623,623,623,500
|
|
20230728,131900,62552682,623,623,623,623,0
|
|
20230728,131800,62552682,623,623,623,623,0
|
|
20230728,131700,62552682,623,623,623,623,5
|
|
20230728,131600,62549567,622,622,622,622,500
|
|
20230728,131500,62238567,623,623,623,623,0
|
|
20230728,131400,62238567,623,623,623,623,0
|
|
20230728,131300,62238567,623,622,623,622,2000
|
|
20230728,131200,60993067,623,623,623,623,0
|
|
20230728,131100,60993067,623,623,623,623,0
|
|
20230728,131000,60993067,623,623,623,623,0
|
|
20230728,130900,60993067,623,623,623,623,0
|
|
20230728,130800,60993067,623,623,623,623,0
|
|
20230728,130700,60993067,623,623,623,622,4
|
|
20230728,130600,60990577,622,622,622,622,50
|
|
20230728,130500,60959477,622,621,622,621,558
|
|
20230728,130400,60612909,622,622,622,622,1
|
|
20230728,130300,60612287,621,621,621,621,0
|
|
20230728,130200,60612287,621,621,621,621,0
|
|
20230728,130100,60612287,621,622,622,621,2
|
|
20230728,130000,60611044,622,622,622,622,0
|
|
20230728,125900,60611044,622,622,622,622,0
|
|
20230728,125800,60611044,622,622,622,622,0
|
|
20230728,125700,60611044,622,622,622,622,0
|
|
20230728,125600,60611044,622,622,622,622,0
|
|
20230728,125500,60611044,622,622,622,622,1876
|
|
20230728,125400,59444172,622,622,622,622,11
|
|
20230728,125300,59437330,621,621,621,621,961
|
|
20230728,125200,58840549,620,621,621,620,2
|
|
20230728,125100,58839308,621,619,621,619,211
|
|
20230728,125000,58708286,617,617,617,617,0
|
|
20230728,124900,58708286,617,619,619,617,2
|
|
20230728,124800,58707050,619,619,619,619,0
|
|
20230728,124700,58707050,619,619,619,619,187
|
|
20230728,124600,58591297,620,620,620,620,0
|
|
20230728,124500,58591297,620,617,621,616,10901
|
|
20230728,124400,51867660,622,618,622,617,69
|
|
20230728,124300,51825066,615,621,621,615,9838
|
|
20230728,124200,45764364,625,622,625,622,319
|
|
20230728,124100,45565940,623,623,623,623,103
|
|
20230728,124000,45501771,623,623,623,623,70
|
|
20230728,123900,45458161,623,623,623,623,0
|
|
20230728,123800,45458161,623,623,623,623,0
|
|
20230728,123700,45458161,623,623,623,623,0
|
|
20230728,123600,45458161,623,623,623,623,33
|
|
20230728,123500,45437602,623,623,623,623,0
|
|
20230728,123400,45437602,623,623,623,623,0
|
|
20230728,123300,45437602,623,623,623,623,0
|
|
20230728,123200,45437602,623,623,623,623,5
|
|
20230728,123100,45434487,623,623,623,623,103
|
|
20230728,123000,45370318,623,623,623,623,6
|
|
20230728,122900,45366580,624,624,624,624,0
|
|
20230728,122800,45366580,624,624,624,624,0
|
|
20230728,122700,45366580,624,624,624,624,0
|
|
20230728,122600,45366580,624,623,624,623,112
|
|
20230728,122500,45296790,623,623,623,623,0
|
|
20230728,122400,45296790,623,623,623,623,112
|
|
20230728,122300,45227014,623,623,623,623,0
|
|
20230728,122200,45227014,623,623,623,623,0
|
|
20230728,122100,45227014,623,623,623,623,0
|
|
20230728,122000,45227014,623,623,623,623,211
|
|
20230728,121900,45095561,625,625,625,625,2
|
|
20230728,121800,45094311,623,623,623,623,1200
|
|
20230728,121700,44346711,625,623,625,623,23
|
|
20230728,121600,44332380,623,623,623,623,0
|
|
20230728,121500,44332380,623,623,623,623,0
|
|
20230728,121400,44332380,623,623,623,623,10
|
|
20230728,121300,44326150,625,625,625,625,0
|
|
20230728,121200,44326150,625,625,625,625,272
|
|
20230728,121100,44156150,625,625,625,625,0
|
|
20230728,121000,44156150,625,625,625,625,0
|
|
20230728,120900,44156150,625,625,625,625,2
|
|
20230728,120800,44154900,624,624,624,624,641
|
|
20230728,120700,43754916,624,624,624,624,244
|
|
20230728,120600,43602660,624,624,624,624,1604
|
|
20230728,120500,42601764,624,624,624,624,0
|
|
20230728,120400,42601764,624,624,624,624,154
|
|
20230728,120300,42505668,624,624,624,624,1401
|
|
20230728,120200,41631444,624,624,624,624,104
|
|
20230728,120100,41566548,622,622,622,622,31
|
|
20230728,120000,41547266,624,624,624,624,100
|
|
20230728,115900,41484866,624,624,624,624,0
|
|
20230728,115800,41484866,624,624,624,624,0
|
|
20230728,115700,41484866,624,624,624,624,641
|
|
20230728,115600,41084882,624,623,624,623,655
|
|
20230728,115500,40676714,623,623,623,623,0
|
|
20230728,115400,40676714,623,623,623,623,0
|
|
20230728,115300,40676714,623,623,623,623,0
|
|
20230728,115200,40676714,623,623,623,623,165
|
|
20230728,115100,40573919,621,621,621,621,0
|
|
20230728,115000,40573919,621,621,621,621,21
|
|
20230728,114900,40560878,622,622,622,622,1130
|
|
20230728,114800,39858018,624,624,624,624,20
|
|
20230728,114700,39845538,624,624,624,624,0
|
|
20230728,114600,39845538,624,624,624,624,2
|
|
20230728,114500,39844290,623,623,623,623,481
|
|
20230728,114400,39544627,623,623,623,623,0
|
|
20230728,114300,39544627,623,623,623,623,0
|
|
20230728,114200,39544627,623,623,623,623,0
|
|
20230728,114100,39544627,623,624,624,623,105
|
|
20230728,114000,39479109,624,624,624,624,0
|
|
20230728,113900,39479109,624,624,624,624,0
|
|
20230728,113800,39479109,624,623,624,622,303
|
|
20230728,113700,39290367,624,624,624,624,1
|
|
20230728,113600,39289743,624,624,624,624,1
|
|
20230728,113500,39289119,624,624,624,624,0
|
|
20230728,113400,39289119,624,624,624,624,0
|
|
20230728,113300,39289119,624,624,624,624,103
|
|
20230728,113200,39224847,624,624,624,624,0
|
|
20230728,113100,39224847,624,624,624,624,0
|
|
20230728,113000,39224847,624,624,624,624,0
|
|
20230728,112900,39224847,624,624,624,624,0
|
|
20230728,112800,39224847,624,624,624,624,2
|
|
20230728,112700,39223599,623,623,623,623,105
|
|
20230728,112600,39158184,624,624,624,624,104
|
|
20230728,112500,39093288,624,624,624,624,0
|
|
20230728,112400,39093288,624,624,624,624,0
|
|
20230728,112300,39093288,624,624,624,624,0
|
|
20230728,112200,39093288,624,624,624,624,104
|
|
20230728,112100,39028392,624,624,624,624,1
|
|
20230728,112000,39027768,624,624,624,624,0
|
|
20230728,111900,39027768,624,624,624,624,0
|
|
20230728,111800,39027768,624,624,624,624,68
|
|
20230728,111700,38985336,624,623,624,623,192
|
|
20230728,111600,38865704,624,624,624,624,0
|
|
20230728,111500,38865704,624,624,624,624,4
|
|
20230728,111400,38863208,624,624,624,624,0
|
|
20230728,111300,38863208,624,624,624,624,6
|
|
20230728,111200,38859464,624,624,624,624,4
|
|
20230728,111100,38856968,624,624,624,624,104
|
|
20230728,111000,38792072,624,624,624,624,1300
|
|
20230728,110900,37980872,624,624,624,624,0
|
|
20230728,110800,37980872,624,624,624,624,0
|
|
20230728,110700,37980872,624,624,624,624,0
|
|
20230728,110600,37980872,624,624,624,624,104
|
|
20230728,110500,37915976,623,623,623,623,0
|
|
20230728,110400,37915976,623,623,623,623,0
|
|
20230728,110300,37915976,623,623,623,623,0
|
|
20230728,110200,37915976,623,623,623,623,104
|
|
20230728,110100,37851184,624,624,624,624,5
|
|
20230728,110000,37848064,624,624,624,624,302
|
|
20230728,105900,37659616,623,623,623,623,41
|
|
20230728,105800,37634073,623,623,623,623,226
|
|
20230728,105700,37493275,624,624,624,624,1
|
|
20230728,105600,37492651,623,623,623,623,46
|
|
20230728,105500,37463993,624,624,624,624,0
|
|
20230728,105400,37463993,624,624,624,624,0
|
|
20230728,105300,37463993,624,624,624,624,0
|
|
20230728,105200,37463993,624,624,624,624,0
|
|
20230728,105100,37463993,624,626,626,624,7
|
|
20230728,105000,37459623,624,624,624,624,108
|
|
20230728,104900,37392231,625,625,625,625,104
|
|
20230728,104800,37327231,626,626,626,626,0
|
|
20230728,104700,37327231,626,626,626,626,0
|
|
20230728,104600,37327231,626,626,626,626,0
|
|
20230728,104500,37327231,626,626,626,626,0
|
|
20230728,104400,37327231,626,626,626,626,0
|
|
20230728,104300,37327231,626,626,626,626,0
|
|
20230728,104200,37327231,626,626,626,626,151
|
|
20230728,104100,37232705,626,626,626,626,0
|
|
20230728,104000,37232705,626,624,626,624,5193
|
|
20230728,103900,33983645,624,624,624,624,0
|
|
20230728,103800,33983645,624,624,624,624,120
|
|
20230728,103700,33908765,625,625,625,625,0
|
|
20230728,103600,33908765,625,625,625,625,3
|
|
20230728,103500,33906890,625,625,625,625,0
|
|
20230728,103400,33906890,625,625,625,625,0
|
|
20230728,103300,33906890,625,625,625,625,2
|
|
20230728,103200,33905640,625,625,625,625,6
|
|
20230728,103100,33901890,625,625,625,625,107
|
|
20230728,103000,33835015,623,623,623,623,0
|
|
20230728,102900,33835015,623,623,623,623,0
|
|
20230728,102800,33835015,623,623,623,623,0
|
|
20230728,102700,33835015,623,623,623,623,50
|
|
20230728,102600,33803865,625,625,625,625,0
|
|
20230728,102500,33803865,625,625,625,625,2
|
|
20230728,102400,33802615,625,625,625,625,0
|
|
20230728,102300,33802615,625,625,625,625,2
|
|
20230728,102200,33801365,624,624,624,624,104
|
|
20230728,102100,33736469,625,625,625,625,0
|
|
20230728,102000,33736469,625,624,625,624,4
|
|
20230728,101900,33733972,625,625,625,625,0
|
|
20230728,101800,33733972,625,625,625,625,0
|
|
20230728,101700,33733972,625,626,626,625,89
|
|
20230728,101600,33678346,626,625,626,625,116
|
|
20230728,101500,33605746,625,625,625,625,8
|
|
20230728,101400,33600746,625,625,625,625,1745
|
|
20230728,101300,32510121,625,625,625,625,261
|
|
20230728,101200,32346996,625,625,625,625,0
|
|
20230728,101100,32346996,625,623,625,623,2493
|
|
20230728,101000,30791364,619,619,619,619,0
|
|
20230728,100900,30791364,619,624,624,619,1510
|
|
20230728,100800,29856178,625,625,625,625,0
|
|
20230728,100700,29856178,625,623,625,623,416
|
|
20230728,100600,29596214,623,623,623,623,1
|
|
20230728,100500,29595591,623,623,623,623,0
|
|
20230728,100400,29595591,623,623,623,623,0
|
|
20230728,100300,29595591,623,623,623,623,0
|
|
20230728,100200,29595591,623,619,623,619,12675
|
|
20230728,100100,21730273,619,619,619,619,104
|
|
20230728,100000,21665897,619,619,619,619,0
|
|
20230728,095900,21665897,619,619,619,619,103
|
|
20230728,095800,21602140,620,620,620,620,0
|
|
20230728,095700,21602140,620,620,620,620,0
|
|
20230728,095600,21602140,620,620,620,620,111
|
|
20230728,095500,21533320,620,620,620,620,0
|
|
20230728,095400,21533320,620,620,620,620,0
|
|
20230728,095300,21533320,620,620,620,620,30
|
|
20230728,095200,21514720,620,618,620,618,103
|
|
20230728,095100,21451062,619,619,619,619,0
|
|
20230728,095000,21451062,619,620,620,619,1931
|
|
20230728,094900,20255766,620,620,620,620,20
|
|
20230728,094800,20243366,621,620,621,620,646
|
|
20230728,094700,19842786,620,620,620,620,0
|
|
20230728,094600,19842786,620,620,620,620,1716
|
|
20230728,094500,18778866,620,620,620,620,6
|
|
20230728,094400,18775146,620,620,620,620,0
|
|
20230728,094300,18775146,620,620,620,620,153
|
|
20230728,094200,18680286,622,621,622,621,5103
|
|
20230728,094100,15506947,621,621,621,621,28
|
|
20230728,094000,15489559,621,621,621,621,0
|
|
20230728,093900,15489559,621,621,621,621,5
|
|
20230728,093800,15486454,620,620,620,620,651
|
|
20230728,093700,15082834,620,620,620,620,148
|
|
20230728,093600,14991074,620,620,620,619,215
|
|
20230728,093500,14857874,620,619,620,619,3458
|
|
20230728,093400,12713972,619,618,619,618,2353
|
|
20230728,093300,11258569,619,619,619,619,22
|
|
20230728,093200,11244951,619,619,619,619,10
|
|
20230728,093100,11238761,619,619,619,619,0
|
|
20230728,093000,11238761,619,617,619,617,1769
|
|
20230728,092900,10145731,617,617,617,617,72
|
|
20230728,092800,10101307,617,617,617,617,1578
|
|
20230728,092700,9127681,617,618,618,617,1523
|
|
20230728,092600,8186977,618,618,618,618,106
|
|
20230728,092500,8121469,620,620,621,620,2602
|
|
20230728,092400,6508219,620,620,620,620,1
|
|
20230728,092300,6507599,616,620,621,616,11
|
|
20230728,092200,6500782,615,615,615,615,0
|
|
20230728,092100,6500782,615,617,617,615,10000
|
|
20230728,092000,350345,618,618,618,618,6
|
|
20230728,091900,346637,618,618,618,618,5
|
|
20230728,091800,343547,618,618,618,618,0
|
|
20230728,091700,343547,618,618,618,618,140
|
|
20230728,091600,257027,619,620,620,619,111
|
|
20230728,091500,188227,623,623,623,623,4
|
|
20230728,091400,185735,624,624,624,624,30
|
|
20230728,091300,167015,624,624,624,624,0
|
|
20230728,091200,167015,624,621,624,621,113
|
|
20230728,091100,96839,627,627,627,627,0
|
|
20230728,091000,96839,627,627,627,627,0
|
|
20230728,090900,96839,627,627,627,627,0
|
|
20230728,090800,96839,627,627,627,627,0
|
|
20230728,090700,96839,627,627,627,627,0
|
|
20230728,090600,96839,627,627,627,627,0
|
|
20230728,090500,96839,627,627,627,627,0
|
|
20230728,090400,96839,627,627,627,627,1
|
|
20230728,090300,96212,628,620,628,620,103
|
|
20230728,090200,32344,622,622,622,622,34
|
|
20230728,090100,11196,622,622,622,622,0
|
|
20230728,090000,11196,622,622,622,622,18
|