599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185600,192300073,376,376,376,376,11038
|
|
20230727,185500,192300073,376,376,376,376,0
|
|
20230727,185400,192300073,376,376,376,376,0
|
|
20230727,185300,192300073,376,376,376,376,0
|
|
20230727,185200,192300073,376,376,376,376,0
|
|
20230727,185100,192300073,376,376,376,376,0
|
|
20230727,185000,192300073,376,376,376,376,0
|
|
20230727,184900,192300073,376,376,376,376,0
|
|
20230727,184800,192300073,376,376,376,376,0
|
|
20230727,184700,192300073,376,376,376,376,0
|
|
20230727,184600,192300073,376,376,376,376,0
|
|
20230727,184500,192300073,376,376,376,376,0
|
|
20230727,184400,192300073,376,376,376,376,0
|
|
20230727,184300,192300073,376,376,376,376,0
|
|
20230727,184200,192300073,376,376,376,376,0
|
|
20230727,184100,192300073,376,376,376,376,0
|
|
20230727,184000,192300073,376,376,376,376,0
|
|
20230727,183900,192300073,376,376,376,376,0
|
|
20230727,183800,192300073,376,376,376,376,0
|
|
20230727,183700,192300073,376,376,376,376,0
|
|
20230727,183600,192300073,376,376,376,376,0
|
|
20230727,183500,192300073,376,376,376,376,0
|
|
20230727,183400,192300073,376,376,376,376,0
|
|
20230727,183300,192300073,376,376,376,376,0
|
|
20230727,183200,192300073,376,376,376,376,0
|
|
20230727,183100,192300073,376,376,376,376,0
|
|
20230727,183000,192300073,376,376,376,376,0
|
|
20230727,182900,192300073,376,376,376,376,0
|
|
20230727,182800,192300073,376,376,376,376,0
|
|
20230727,182700,192300073,376,376,376,376,0
|
|
20230727,182600,192300073,376,376,376,376,11038
|
|
20230727,182500,192300073,376,376,376,376,0
|
|
20230727,182400,192300073,376,376,376,376,0
|
|
20230727,182300,192300073,376,376,376,376,0
|
|
20230727,182200,192300073,376,376,376,376,0
|
|
20230727,182100,192300073,376,376,376,376,0
|
|
20230727,182000,192300073,376,376,376,376,0
|
|
20230727,181900,192300073,376,376,376,376,0
|
|
20230727,181800,192300073,376,376,376,376,0
|
|
20230727,181700,192300073,376,376,376,376,0
|
|
20230727,181600,192300073,376,376,376,376,0
|
|
20230727,181500,192300073,376,376,376,376,0
|
|
20230727,181400,192300073,376,376,376,376,0
|
|
20230727,181300,192300073,376,376,376,376,0
|
|
20230727,181200,192300073,376,376,376,376,0
|
|
20230727,181100,192300073,376,376,376,376,0
|
|
20230727,181000,192300073,376,376,376,376,0
|
|
20230727,180900,192300073,376,376,376,376,0
|
|
20230727,180800,192300073,376,376,376,376,0
|
|
20230727,180700,192300073,376,376,376,376,0
|
|
20230727,180600,192300073,376,376,376,376,0
|
|
20230727,180500,192300073,376,376,376,376,0
|
|
20230727,180400,192300073,376,376,376,376,0
|
|
20230727,180300,192300073,376,376,376,376,0
|
|
20230727,180200,192300073,376,376,376,376,0
|
|
20230727,180100,192300073,376,376,376,376,0
|
|
20230727,180000,192300073,376,376,376,376,0
|
|
20230727,175900,192300073,376,376,376,376,0
|
|
20230727,175800,192300073,376,376,376,376,0
|
|
20230727,175700,192300073,376,376,376,376,0
|
|
20230727,175600,192300073,376,376,376,376,11038
|
|
20230727,175500,192300073,376,376,376,376,0
|
|
20230727,175400,192300073,376,376,376,376,0
|
|
20230727,175300,192300073,376,376,376,376,0
|
|
20230727,175200,192300073,376,376,376,376,0
|
|
20230727,175100,192300073,376,376,376,376,0
|
|
20230727,175000,192300073,376,376,376,376,0
|
|
20230727,174900,192300073,376,376,376,376,0
|
|
20230727,174800,192300073,376,376,376,376,0
|
|
20230727,174700,192300073,376,376,376,376,0
|
|
20230727,174600,192300073,376,376,376,376,0
|
|
20230727,174500,192300073,376,376,376,376,0
|
|
20230727,174400,192300073,376,376,376,376,0
|
|
20230727,174300,192300073,376,376,376,376,0
|
|
20230727,174200,192300073,376,376,376,376,0
|
|
20230727,174100,192300073,376,376,376,376,0
|
|
20230727,174000,192300073,376,376,376,376,0
|
|
20230727,173900,192300073,376,376,376,376,0
|
|
20230727,173800,192300073,376,376,376,376,0
|
|
20230727,173700,192300073,376,376,376,376,0
|
|
20230727,173600,192300073,376,376,376,376,0
|
|
20230727,173500,192300073,376,376,376,376,0
|
|
20230727,173400,192300073,376,376,376,376,0
|
|
20230727,173300,192300073,376,376,376,376,0
|
|
20230727,173200,192300073,376,376,376,376,0
|
|
20230727,173100,192300073,376,376,376,376,0
|
|
20230727,173000,192300073,376,376,376,376,0
|
|
20230727,172900,192300073,376,376,376,376,0
|
|
20230727,172800,192300073,376,376,376,376,0
|
|
20230727,172700,192300073,376,376,376,376,0
|
|
20230727,172600,192300073,376,376,376,376,11038
|
|
20230727,172500,192300073,376,376,376,376,0
|
|
20230727,172400,192300073,376,376,376,376,0
|
|
20230727,172300,192300073,376,376,376,376,0
|
|
20230727,172200,192300073,376,376,376,376,0
|
|
20230727,172100,192300073,376,376,376,376,0
|
|
20230727,172000,192300073,376,376,376,376,0
|
|
20230727,171900,192300073,376,376,376,376,0
|
|
20230727,171800,192300073,376,376,376,376,0
|
|
20230727,171700,192300073,376,376,376,376,0
|
|
20230727,171600,192300073,376,376,376,376,0
|
|
20230727,171500,192300073,376,376,376,376,0
|
|
20230727,171400,192300073,376,376,376,376,0
|
|
20230727,171300,192300073,376,376,376,376,0
|
|
20230727,171200,192300073,376,376,376,376,0
|
|
20230727,171100,192300073,376,376,376,376,0
|
|
20230727,171000,192300073,376,376,376,376,0
|
|
20230727,170900,192300073,376,376,376,376,0
|
|
20230727,170800,192300073,376,376,376,376,0
|
|
20230727,170700,192300073,376,376,376,376,0
|
|
20230727,170600,192300073,376,376,376,376,0
|
|
20230727,170500,192300073,376,376,376,376,0
|
|
20230727,170400,192300073,376,376,376,376,0
|
|
20230727,170300,192300073,376,376,376,376,0
|
|
20230727,170200,192300073,376,376,376,376,0
|
|
20230727,170100,192300073,376,376,376,376,0
|
|
20230727,170000,192300073,376,376,376,376,0
|
|
20230727,165900,192300073,376,376,376,376,0
|
|
20230727,165800,192300073,376,376,376,376,0
|
|
20230727,165700,192300073,376,376,376,376,0
|
|
20230727,165600,192300073,376,376,376,376,11038
|
|
20230727,165500,192300073,376,376,376,376,0
|
|
20230727,165400,192300073,376,376,376,376,0
|
|
20230727,165300,192300073,376,376,376,376,0
|
|
20230727,165200,192300073,376,376,376,376,0
|
|
20230727,165100,192300073,376,376,376,376,0
|
|
20230727,165000,192300073,376,376,376,376,0
|
|
20230727,164900,192300073,376,376,376,376,0
|
|
20230727,164800,192300073,376,376,376,376,0
|
|
20230727,164700,192300073,376,376,376,376,0
|
|
20230727,164600,192300073,376,376,376,376,0
|
|
20230727,164500,192300073,376,376,376,376,0
|
|
20230727,164400,192300073,376,376,376,376,0
|
|
20230727,164300,192300073,376,376,376,376,0
|
|
20230727,164200,192300073,376,376,376,376,0
|
|
20230727,164100,192300073,376,376,376,376,0
|
|
20230727,164000,192300073,376,376,376,376,0
|
|
20230727,163900,192300073,376,376,376,376,0
|
|
20230727,163800,192300073,376,376,376,376,0
|
|
20230727,163700,192300073,376,376,376,376,0
|
|
20230727,163600,192300073,376,376,376,376,0
|
|
20230727,163500,192300073,376,376,376,376,0
|
|
20230727,163400,192300073,376,376,376,376,0
|
|
20230727,163300,192300073,376,376,376,376,0
|
|
20230727,163200,192300073,376,376,376,376,0
|
|
20230727,163100,192300073,376,376,376,376,0
|
|
20230727,163000,192300073,376,376,376,376,0
|
|
20230727,162900,192300073,376,376,376,376,0
|
|
20230727,162800,192300073,376,376,376,376,0
|
|
20230727,162700,192300073,376,376,376,376,0
|
|
20230727,162600,192300073,376,376,376,376,11038
|
|
20230727,162500,192300073,376,376,376,376,0
|
|
20230727,162400,192300073,376,376,376,376,0
|
|
20230727,162300,192300073,376,376,376,376,0
|
|
20230727,162200,192300073,376,376,376,376,0
|
|
20230727,162100,192300073,376,376,376,376,0
|
|
20230727,162000,192300073,376,376,376,376,0
|
|
20230727,161900,192300073,376,376,376,376,0
|
|
20230727,161800,192300073,376,376,376,376,0
|
|
20230727,161700,192300073,376,376,376,376,0
|
|
20230727,161600,192300073,376,376,376,376,0
|
|
20230727,161500,192300073,376,376,376,376,0
|
|
20230727,161400,192300073,376,376,376,376,0
|
|
20230727,161300,192300073,376,376,376,376,0
|
|
20230727,161200,192300073,376,376,376,376,0
|
|
20230727,161100,192300073,376,376,376,376,0
|
|
20230727,161000,192300073,376,376,376,376,0
|
|
20230727,160900,192300073,376,376,376,376,0
|
|
20230727,160800,192300073,376,376,376,376,0
|
|
20230727,160700,192300073,376,376,376,376,0
|
|
20230727,160600,192300073,376,376,376,376,0
|
|
20230727,160500,192300073,376,376,376,376,0
|
|
20230727,160400,192300073,376,376,376,376,0
|
|
20230727,160300,192300073,376,376,376,376,0
|
|
20230727,160200,192300073,376,376,376,376,0
|
|
20230727,160100,192300073,376,376,376,376,0
|
|
20230727,160000,192300073,376,376,376,376,0
|
|
20230727,155900,192300073,376,376,376,376,0
|
|
20230727,155800,192300073,376,376,376,376,0
|
|
20230727,155700,192300073,376,376,376,376,0
|
|
20230727,155600,192300073,376,376,376,376,11038
|
|
20230727,155500,192300073,376,376,376,376,0
|
|
20230727,155400,192300073,376,376,376,376,0
|
|
20230727,155300,192300073,376,376,376,376,0
|
|
20230727,155200,192300073,376,376,376,376,0
|
|
20230727,155100,192300073,376,376,376,376,0
|
|
20230727,155000,192300073,376,376,376,376,0
|
|
20230727,154900,192300073,376,376,376,376,0
|
|
20230727,154800,192300073,376,376,376,376,0
|
|
20230727,154700,192300073,376,376,376,376,0
|
|
20230727,154600,192300073,376,376,376,376,0
|
|
20230727,154500,192300073,376,376,376,376,0
|
|
20230727,154400,192300073,376,376,376,376,0
|
|
20230727,154300,192300073,376,376,376,376,0
|
|
20230727,154200,192300073,376,376,376,376,0
|
|
20230727,154100,192300073,376,376,376,376,0
|
|
20230727,154000,192300073,376,376,376,376,0
|
|
20230727,153900,192300073,376,376,376,376,0
|
|
20230727,153800,192300073,376,376,376,376,0
|
|
20230727,153700,192300073,376,376,376,376,0
|
|
20230727,153600,192300073,376,376,376,376,0
|
|
20230727,153500,192300073,376,376,376,376,0
|
|
20230727,153400,192300073,376,376,376,376,0
|
|
20230727,153300,192300073,376,376,376,376,0
|
|
20230727,153200,192300073,376,376,376,376,0
|
|
20230727,153100,192300073,376,376,376,376,0
|
|
20230727,153000,192300073,376,376,376,376,11038
|
|
20230727,152900,188149785,376,376,376,376,0
|
|
20230727,152800,188149785,376,376,376,376,0
|
|
20230727,152700,188149785,376,376,376,376,0
|
|
20230727,152600,188149785,376,376,376,376,0
|
|
20230727,152500,188149785,376,376,376,376,0
|
|
20230727,152400,188149785,376,376,376,376,0
|
|
20230727,152300,188149785,376,376,376,376,0
|
|
20230727,152200,188149785,376,376,376,376,0
|
|
20230727,152100,188149785,376,376,376,376,0
|
|
20230727,152000,188149785,376,376,376,376,0
|
|
20230727,151900,188149785,376,376,376,376,1
|
|
20230727,151800,188149409,375,375,375,375,6900
|
|
20230727,151700,185561909,376,376,376,376,395
|
|
20230727,151600,185413389,376,377,377,376,6
|
|
20230727,151500,185411132,377,377,377,377,0
|
|
20230727,151400,185411132,377,377,377,377,0
|
|
20230727,151300,185411132,377,377,377,377,0
|
|
20230727,151200,185411132,377,377,377,377,100
|
|
20230727,151100,185373432,377,377,377,377,0
|
|
20230727,151000,185373432,377,377,377,377,0
|
|
20230727,150900,185373432,377,376,377,376,7
|
|
20230727,150800,185370798,377,377,377,377,1
|
|
20230727,150700,185370421,375,375,375,375,0
|
|
20230727,150600,185370421,375,375,375,375,0
|
|
20230727,150500,185370421,375,375,375,375,500
|
|
20230727,150400,185182921,376,376,376,376,0
|
|
20230727,150300,185182921,376,377,377,376,1000
|
|
20230727,150200,184806421,377,377,377,377,19
|
|
20230727,150100,184799258,377,377,377,377,108
|
|
20230727,150000,184758542,376,376,376,376,2200
|
|
20230727,145900,183931342,376,376,376,376,3940
|
|
20230727,145800,182449902,376,376,376,376,60
|
|
20230727,145700,182427342,376,376,376,376,0
|
|
20230727,145600,182427342,376,376,376,376,40
|
|
20230727,145500,182412302,377,377,377,377,226
|
|
20230727,145400,182327100,376,376,376,376,0
|
|
20230727,145300,182327100,376,376,376,376,1000
|
|
20230727,145200,181951100,377,377,377,377,0
|
|
20230727,145100,181951100,377,377,377,377,0
|
|
20230727,145000,181951100,377,377,377,377,0
|
|
20230727,144900,181951100,377,377,377,377,0
|
|
20230727,144800,181951100,377,377,377,377,0
|
|
20230727,144700,181951100,377,377,377,377,0
|
|
20230727,144600,181951100,377,377,377,377,0
|
|
20230727,144500,181951100,377,376,377,376,7
|
|
20230727,144400,181948466,374,374,374,374,0
|
|
20230727,144300,181948466,374,374,374,374,0
|
|
20230727,144200,181948466,374,374,374,374,0
|
|
20230727,144100,181948466,374,374,374,374,0
|
|
20230727,144000,181948466,374,374,374,374,0
|
|
20230727,143900,181948466,374,375,375,374,184
|
|
20230727,143800,181879604,377,377,377,377,19
|
|
20230727,143700,181872441,375,375,375,375,0
|
|
20230727,143600,181872441,375,375,375,375,0
|
|
20230727,143500,181872441,375,375,375,375,0
|
|
20230727,143400,181872441,375,375,375,375,0
|
|
20230727,143300,181872441,375,375,375,375,500
|
|
20230727,143200,181684941,378,378,378,378,0
|
|
20230727,143100,181684941,378,378,378,378,0
|
|
20230727,143000,181684941,378,377,378,377,20
|
|
20230727,142900,181677398,378,378,378,378,0
|
|
20230727,142800,181677398,378,376,378,376,5008
|
|
20230727,142700,179793413,377,377,377,377,0
|
|
20230727,142600,179793413,377,377,377,377,0
|
|
20230727,142500,179793413,377,375,377,375,770
|
|
20230727,142400,179504660,375,375,375,375,200
|
|
20230727,142300,179429660,375,375,375,375,0
|
|
20230727,142200,179429660,375,375,375,375,0
|
|
20230727,142100,179429660,375,375,375,375,0
|
|
20230727,142000,179429660,375,375,375,375,4077
|
|
20230727,141900,177900785,374,374,374,374,11
|
|
20230727,141800,177896671,375,375,375,374,161
|
|
20230727,141700,177836297,375,375,375,375,1
|
|
20230727,141600,177835922,376,376,376,376,0
|
|
20230727,141500,177835922,376,376,376,376,0
|
|
20230727,141400,177835922,376,376,376,376,0
|
|
20230727,141300,177835922,376,376,376,376,15936
|
|
20230727,141200,171843986,376,376,376,376,4000
|
|
20230727,141100,170339986,375,375,375,375,0
|
|
20230727,141000,170339986,375,375,375,375,0
|
|
20230727,140900,170339986,375,375,375,375,0
|
|
20230727,140800,170339986,375,375,375,375,0
|
|
20230727,140700,170339986,375,376,376,375,4
|
|
20230727,140600,170338485,373,375,375,373,11463
|
|
20230727,140500,166062746,376,376,376,376,0
|
|
20230727,140400,166062746,376,376,376,376,5
|
|
20230727,140300,166060866,376,376,376,376,0
|
|
20230727,140200,166060866,376,376,376,376,0
|
|
20230727,140100,166060866,376,376,376,376,0
|
|
20230727,140000,166060866,376,376,376,376,0
|
|
20230727,135900,166060866,376,376,376,376,4
|
|
20230727,135800,166059362,376,375,376,375,1085
|
|
20230727,135700,165652392,375,375,375,375,10
|
|
20230727,135600,165648642,373,374,374,373,1720
|
|
20230727,135500,165006962,375,376,376,375,12392
|
|
20230727,135400,160359959,376,376,376,376,3
|
|
20230727,135300,160358831,376,376,376,376,150
|
|
20230727,135200,160302431,377,377,377,377,0
|
|
20230727,135100,160302431,377,376,377,376,124
|
|
20230727,135000,160255707,377,377,377,377,0
|
|
20230727,134900,160255707,377,377,377,377,0
|
|
20230727,134800,160255707,377,377,377,377,100
|
|
20230727,134700,160218007,377,377,377,377,0
|
|
20230727,134600,160218007,377,377,377,377,0
|
|
20230727,134500,160218007,377,377,377,377,0
|
|
20230727,134400,160218007,377,377,377,377,0
|
|
20230727,134300,160218007,377,377,377,377,0
|
|
20230727,134200,160218007,377,377,377,377,2
|
|
20230727,134100,160217253,377,377,377,377,0
|
|
20230727,134000,160217253,377,377,377,377,0
|
|
20230727,133900,160217253,377,377,377,377,0
|
|
20230727,133800,160217253,377,377,377,377,1
|
|
20230727,133700,160216876,377,377,377,377,0
|
|
20230727,133600,160216876,377,377,377,377,0
|
|
20230727,133500,160216876,377,377,377,377,0
|
|
20230727,133400,160216876,377,377,377,377,0
|
|
20230727,133300,160216876,377,377,377,377,0
|
|
20230727,133200,160216876,377,377,377,377,500
|
|
20230727,133100,160028376,375,375,375,375,0
|
|
20230727,133000,160028376,375,375,375,375,0
|
|
20230727,132900,160028376,375,375,375,375,0
|
|
20230727,132800,160028376,375,375,375,375,0
|
|
20230727,132700,160028376,375,375,375,375,455
|
|
20230727,132600,159857751,377,376,377,376,521
|
|
20230727,132500,159661854,376,376,376,376,0
|
|
20230727,132400,159661854,376,376,376,376,0
|
|
20230727,132300,159661854,376,376,376,372,1502
|
|
20230727,132200,159102828,373,374,374,373,946
|
|
20230727,132100,158749964,374,374,374,374,5
|
|
20230727,132000,158748094,376,376,376,376,0
|
|
20230727,131900,158748094,376,376,376,376,8
|
|
20230727,131800,158745086,377,376,377,376,1499
|
|
20230727,131700,158180164,378,378,378,378,0
|
|
20230727,131600,158180164,378,378,378,378,0
|
|
20230727,131500,158180164,378,378,378,378,0
|
|
20230727,131400,158180164,378,378,378,378,0
|
|
20230727,131300,158180164,378,376,378,376,1639
|
|
20230727,131200,157563885,376,375,376,370,34004
|
|
20230727,131100,144915612,375,375,375,375,10000
|
|
20230727,131000,141165612,375,376,376,375,15000
|
|
20230727,130900,135538642,377,377,377,377,110
|
|
20230727,130800,135497172,378,378,378,378,1
|
|
20230727,130700,135496794,376,376,376,376,0
|
|
20230727,130600,135496794,376,378,378,376,10000
|
|
20230727,130500,131735004,379,379,379,379,0
|
|
20230727,130400,131735004,379,379,379,379,0
|
|
20230727,130300,131735004,379,379,379,379,0
|
|
20230727,130200,131735004,379,379,379,379,4
|
|
20230727,130100,131733488,380,380,380,380,0
|
|
20230727,130000,131733488,380,380,380,380,0
|
|
20230727,125900,131733488,380,380,380,380,0
|
|
20230727,125800,131733488,380,380,380,380,0
|
|
20230727,125700,131733488,380,380,380,380,0
|
|
20230727,125600,131733488,380,380,380,380,0
|
|
20230727,125500,131733488,380,380,380,380,0
|
|
20230727,125400,131733488,380,380,380,380,0
|
|
20230727,125300,131733488,380,380,380,380,0
|
|
20230727,125200,131733488,380,380,380,380,0
|
|
20230727,125100,131733488,380,380,380,380,0
|
|
20230727,125000,131733488,380,380,380,380,0
|
|
20230727,124900,131733488,380,380,380,380,0
|
|
20230727,124800,131733488,380,377,380,377,16
|
|
20230727,124700,131727436,376,376,376,376,0
|
|
20230727,124600,131727436,376,376,376,376,2
|
|
20230727,124500,131726684,376,376,376,376,0
|
|
20230727,124400,131726684,376,376,376,376,0
|
|
20230727,124300,131726684,376,376,376,376,836
|
|
20230727,124200,131412348,380,380,380,380,0
|
|
20230727,124100,131412348,380,380,380,380,0
|
|
20230727,124000,131412348,380,378,380,376,614
|
|
20230727,123900,131181470,380,380,380,380,2000
|
|
20230727,123800,130421470,381,381,381,381,0
|
|
20230727,123700,130421470,381,381,381,381,0
|
|
20230727,123600,130421470,381,381,381,381,0
|
|
20230727,123500,130421470,381,381,381,381,0
|
|
20230727,123400,130421470,381,381,381,381,0
|
|
20230727,123300,130421470,381,381,381,381,184
|
|
20230727,123200,130351366,376,381,381,376,3070
|
|
20230727,123100,129195927,381,381,381,381,0
|
|
20230727,123000,129195927,381,381,381,381,0
|
|
20230727,122900,129195927,381,381,381,381,0
|
|
20230727,122800,129195927,381,381,381,381,9508
|
|
20230727,122700,125573379,381,381,381,381,0
|
|
20230727,122600,125573379,381,381,381,381,0
|
|
20230727,122500,125573379,381,377,381,377,5000
|
|
20230727,122400,123674107,377,377,377,377,1
|
|
20230727,122300,123673730,377,377,377,377,0
|
|
20230727,122200,123673730,377,377,377,377,2148
|
|
20230727,122100,122863934,377,377,377,377,394
|
|
20230727,122000,122715396,377,377,377,377,9
|
|
20230727,121900,122712003,380,380,380,380,0
|
|
20230727,121800,122712003,380,380,380,380,0
|
|
20230727,121700,122712003,380,380,380,380,0
|
|
20230727,121600,122712003,380,380,380,380,2
|
|
20230727,121500,122711243,377,377,377,377,0
|
|
20230727,121400,122711243,377,377,377,377,598
|
|
20230727,121300,122485797,377,377,377,377,0
|
|
20230727,121200,122485797,377,377,377,377,0
|
|
20230727,121100,122485797,377,377,377,377,10
|
|
20230727,121000,122482027,376,376,376,376,0
|
|
20230727,120900,122482027,376,376,376,376,0
|
|
20230727,120800,122482027,376,376,376,376,1
|
|
20230727,120700,122481651,376,376,376,376,0
|
|
20230727,120600,122481651,376,376,376,376,0
|
|
20230727,120500,122481651,376,376,376,376,0
|
|
20230727,120400,122481651,376,376,376,376,0
|
|
20230727,120300,122481651,376,376,376,376,1
|
|
20230727,120200,122481275,376,376,376,376,263
|
|
20230727,120100,122382387,376,376,376,376,0
|
|
20230727,120000,122382387,376,379,379,376,15464
|
|
20230727,115900,116545831,380,380,380,380,0
|
|
20230727,115800,116545831,380,380,380,380,0
|
|
20230727,115700,116545831,380,380,380,380,616
|
|
20230727,115600,116311751,382,382,382,380,4401
|
|
20230727,115500,114638569,382,382,382,382,0
|
|
20230727,115400,114638569,382,382,382,382,0
|
|
20230727,115300,114638569,382,382,382,382,0
|
|
20230727,115200,114638569,382,382,382,382,1
|
|
20230727,115100,114638187,381,381,381,381,0
|
|
20230727,115000,114638187,381,381,381,381,0
|
|
20230727,114900,114638187,381,381,381,381,0
|
|
20230727,114800,114638187,381,381,381,381,0
|
|
20230727,114700,114638187,381,381,381,381,0
|
|
20230727,114600,114638187,381,381,381,381,0
|
|
20230727,114500,114638187,381,381,381,381,0
|
|
20230727,114400,114638187,381,381,381,381,0
|
|
20230727,114300,114638187,381,381,381,381,0
|
|
20230727,114200,114638187,381,381,381,381,0
|
|
20230727,114100,114638187,381,381,381,381,657
|
|
20230727,114000,114387870,379,379,379,379,0
|
|
20230727,113900,114387870,379,379,379,379,0
|
|
20230727,113800,114387870,379,379,379,379,0
|
|
20230727,113700,114387870,379,379,379,379,0
|
|
20230727,113600,114387870,379,381,381,379,11019
|
|
20230727,113500,110200767,381,381,381,381,1
|
|
20230727,113400,110200386,381,381,382,381,18
|
|
20230727,113300,110193518,380,380,380,379,1460
|
|
20230727,113200,109638953,382,382,382,382,10
|
|
20230727,113100,109635133,383,383,383,383,0
|
|
20230727,113000,109635133,383,383,383,383,0
|
|
20230727,112900,109635133,383,383,383,383,0
|
|
20230727,112800,109635133,383,383,383,383,1
|
|
20230727,112700,109634750,383,383,383,383,0
|
|
20230727,112600,109634750,383,383,383,383,103
|
|
20230727,112500,109595301,383,383,383,383,104
|
|
20230727,112400,109555469,382,382,382,382,43
|
|
20230727,112300,109539043,383,383,383,383,1
|
|
20230727,112200,109538660,383,383,383,383,30
|
|
20230727,112100,109527170,383,382,383,382,6670
|
|
20230727,112000,106979128,382,382,382,382,0
|
|
20230727,111900,106979128,382,382,382,382,0
|
|
20230727,111800,106979128,382,382,382,382,5115
|
|
20230727,111700,105025198,379,383,383,379,298
|
|
20230727,111600,104912044,383,382,383,382,1245
|
|
20230727,111500,104436330,383,382,383,380,5971
|
|
20230727,111400,102155914,381,381,381,381,0
|
|
20230727,111300,102155914,381,381,381,381,40
|
|
20230727,111200,102140674,382,382,382,382,992
|
|
20230727,111100,101761730,382,382,382,382,4309
|
|
20230727,111000,100115692,381,381,381,381,1071
|
|
20230727,110900,99707641,381,381,381,381,0
|
|
20230727,110800,99707641,381,381,381,381,1361
|
|
20230727,110700,99189100,381,381,381,381,3512
|
|
20230727,110600,97851028,379,379,379,379,0
|
|
20230727,110500,97851028,379,379,379,379,0
|
|
20230727,110400,97851028,379,381,381,379,28000
|
|
20230727,110300,87238284,379,379,379,379,0
|
|
20230727,110200,87238284,379,379,379,379,2079
|
|
20230727,110100,86450343,379,379,379,379,100
|
|
20230727,110000,86412443,382,380,382,380,705
|
|
20230727,105900,86143221,380,380,380,380,77
|
|
20230727,105800,86113961,382,382,382,382,2
|
|
20230727,105700,86113197,382,382,382,382,0
|
|
20230727,105600,86113197,382,382,382,382,1
|
|
20230727,105500,86112815,382,382,382,382,0
|
|
20230727,105400,86112815,382,382,382,382,4756
|
|
20230727,105300,84296023,382,382,382,382,1
|
|
20230727,105200,84295641,382,381,382,381,7000
|
|
20230727,105100,81625884,379,379,379,379,10
|
|
20230727,105000,81622094,381,381,381,381,0
|
|
20230727,104900,81622094,381,379,381,379,11
|
|
20230727,104800,81617912,378,378,378,378,0
|
|
20230727,104700,81617912,378,378,378,378,2645
|
|
20230727,104600,80618102,378,378,378,378,0
|
|
20230727,104500,80618102,378,378,378,378,0
|
|
20230727,104400,80618102,378,378,378,378,0
|
|
20230727,104300,80618102,378,378,378,378,0
|
|
20230727,104200,80618102,378,378,378,378,0
|
|
20230727,104100,80618102,378,378,378,378,97
|
|
20230727,104000,80581436,378,378,378,378,11
|
|
20230727,103900,80577278,381,379,381,379,11
|
|
20230727,103800,80573094,376,376,376,376,0
|
|
20230727,103700,80573094,376,376,376,376,0
|
|
20230727,103600,80573094,376,376,376,376,0
|
|
20230727,103500,80573094,376,381,382,376,26481
|
|
20230727,103400,70489598,381,380,381,380,16
|
|
20230727,103300,70483517,380,380,380,380,500
|
|
20230727,103200,70293517,380,380,380,380,0
|
|
20230727,103100,70293517,380,379,380,379,10
|
|
20230727,103000,70289723,377,377,377,377,2081
|
|
20230727,102900,69505186,377,377,377,377,0
|
|
20230727,102800,69505186,377,377,377,377,0
|
|
20230727,102700,69505186,377,377,377,377,0
|
|
20230727,102600,69505186,377,377,377,377,0
|
|
20230727,102500,69505186,377,377,377,377,0
|
|
20230727,102400,69505186,377,377,377,377,0
|
|
20230727,102300,69505186,377,380,380,377,89
|
|
20230727,102200,69471603,381,381,381,381,1
|
|
20230727,102100,69471222,381,378,381,378,3558
|
|
20230727,102000,68119060,377,377,377,377,346
|
|
20230727,101900,67988618,377,376,377,376,67
|
|
20230727,101800,67963423,376,376,376,376,10
|
|
20230727,101700,67959663,376,376,376,376,0
|
|
20230727,101600,67959663,376,376,376,376,0
|
|
20230727,101500,67959663,376,377,377,376,27
|
|
20230727,101400,67949510,376,376,376,376,0
|
|
20230727,101300,67949510,376,376,376,376,0
|
|
20230727,101200,67949510,376,377,377,376,15999
|
|
20230727,101100,61931886,376,376,376,376,129
|
|
20230727,101000,61883382,376,376,376,376,0
|
|
20230727,100900,61883382,376,377,377,376,4
|
|
20230727,100800,61881877,377,377,377,377,0
|
|
20230727,100700,61881877,377,376,377,376,2
|
|
20230727,100600,61881124,376,376,376,376,45
|
|
20230727,100500,61864204,376,377,377,376,1904
|
|
20230727,100400,61147406,380,377,380,377,5
|
|
20230727,100300,61145511,377,377,377,377,0
|
|
20230727,100200,61145511,377,377,377,377,0
|
|
20230727,100100,61145511,377,377,377,377,0
|
|
20230727,100000,61145511,377,380,380,377,185
|
|
20230727,095900,61075214,380,380,380,380,0
|
|
20230727,095800,61075214,380,377,380,377,25
|
|
20230727,095700,61065755,377,377,377,377,2
|
|
20230727,095600,61065001,377,378,378,377,104
|
|
20230727,095500,61025792,381,381,381,381,0
|
|
20230727,095400,61025792,381,381,381,381,0
|
|
20230727,095300,61025792,381,381,381,381,262
|
|
20230727,095200,60925970,381,382,382,377,1251
|
|
20230727,095100,60452834,381,375,381,375,5184
|
|
20230727,095000,58481922,375,375,375,375,80
|
|
20230727,094900,58451922,375,376,376,375,5
|
|
20230727,094800,58450044,375,376,376,375,521
|
|
20230727,094700,58254208,377,377,377,377,0
|
|
20230727,094600,58254208,377,377,377,377,101
|
|
20230727,094500,58216131,378,376,378,376,191
|
|
20230727,094400,58144290,376,376,376,376,305
|
|
20230727,094300,58029610,376,375,376,375,238
|
|
20230727,094200,57940134,376,376,376,376,234
|
|
20230727,094100,57852150,375,376,376,375,449
|
|
20230727,094000,57683375,377,377,377,377,50
|
|
20230727,093900,57664525,376,376,376,376,5759
|
|
20230727,093800,55499141,375,376,376,375,574
|
|
20230727,093700,55283322,377,377,377,377,21
|
|
20230727,093600,55275405,377,376,377,376,1967
|
|
20230727,093500,54535811,375,375,375,375,657
|
|
20230727,093400,54289436,375,374,375,374,298
|
|
20230727,093300,54177716,374,375,375,374,133
|
|
20230727,093200,54127941,375,375,375,375,1
|
|
20230727,093100,54127566,375,375,375,375,22
|
|
20230727,093000,54119316,374,375,375,374,612
|
|
20230727,092900,53889895,374,375,375,374,25298
|
|
20230727,092800,44426643,375,375,375,375,1124
|
|
20230727,092700,44005143,375,375,375,375,1990
|
|
20230727,092600,43258893,375,375,375,375,0
|
|
20230727,092500,43258893,375,375,375,375,4
|
|
20230727,092400,43257393,375,375,375,375,30
|
|
20230727,092300,43246143,375,373,375,373,5005
|
|
20230727,092200,41379274,374,375,377,373,1042
|
|
20230727,092100,40987192,373,375,375,373,3180
|
|
20230727,092000,39794694,375,374,375,373,1355
|
|
20230727,091900,39289124,375,375,375,374,284
|
|
20230727,091800,39182625,377,373,377,373,1104
|
|
20230727,091700,38767305,374,374,376,373,653
|
|
20230727,091600,38523170,373,373,374,373,13
|
|
20230727,091500,38518320,376,374,376,371,1313
|
|
20230727,091400,38026305,373,373,377,373,1502
|
|
20230727,091300,37462871,372,373,373,372,78
|
|
20230727,091200,37433778,376,373,376,372,1519
|
|
20230727,091100,36863446,373,372,373,372,60
|
|
20230727,091000,36841067,373,372,373,371,723
|
|
20230727,090900,36572106,373,371,373,371,3000
|
|
20230727,090800,35458813,372,371,372,371,20
|
|
20230727,090700,35451390,370,370,370,370,17
|
|
20230727,090600,35445100,374,370,374,368,2680
|
|
20230727,090500,34443907,371,373,373,368,957
|
|
20230727,090400,34090668,374,372,374,372,1002
|
|
20230727,090300,33716922,369,368,373,368,8180
|
|
20230727,090200,30690328,367,367,369,365,3882
|
|
20230727,090100,29263938,367,370,370,367,37593
|
|
20230727,090000,15360469,369,370,373,369,41540
|