648 lines
28 KiB
CSV
648 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194500,376442129,615,615,615,615,7149
|
|
20230714,194400,376442129,615,615,615,615,0
|
|
20230714,194300,376442129,615,615,615,615,0
|
|
20230714,194200,376442129,615,615,615,615,0
|
|
20230714,194100,376442129,615,615,615,615,0
|
|
20230714,194000,376442129,615,615,615,615,0
|
|
20230714,193900,376442129,615,615,615,615,0
|
|
20230714,193800,376442129,615,615,615,615,0
|
|
20230714,193700,376442129,615,615,615,615,0
|
|
20230714,193600,376442129,615,615,615,615,0
|
|
20230714,193500,376442129,615,615,615,615,0
|
|
20230714,193400,376442129,615,615,615,615,0
|
|
20230714,193300,376442129,615,615,615,615,0
|
|
20230714,193200,376442129,615,615,615,615,0
|
|
20230714,193100,376442129,615,615,615,615,0
|
|
20230714,193000,376442129,615,615,615,615,0
|
|
20230714,192900,376442129,615,615,615,615,0
|
|
20230714,192800,376442129,615,615,615,615,0
|
|
20230714,192700,376442129,615,615,615,615,0
|
|
20230714,192600,376442129,615,615,615,615,0
|
|
20230714,192500,376442129,615,615,615,615,0
|
|
20230714,192400,376442129,615,615,615,615,0
|
|
20230714,192300,376442129,615,615,615,615,0
|
|
20230714,192200,376442129,615,615,615,615,0
|
|
20230714,192100,376442129,615,615,615,615,0
|
|
20230714,192000,376442129,615,615,615,615,0
|
|
20230714,191900,376442129,615,615,615,615,0
|
|
20230714,191800,376442129,615,615,615,615,0
|
|
20230714,191700,376442129,615,615,615,615,0
|
|
20230714,191600,376442129,615,615,615,615,0
|
|
20230714,191500,376442129,615,615,615,615,7149
|
|
20230714,191400,376442129,615,615,615,615,0
|
|
20230714,191300,376442129,615,615,615,615,0
|
|
20230714,191200,376442129,615,615,615,615,0
|
|
20230714,191100,376442129,615,615,615,615,0
|
|
20230714,191000,376442129,615,615,615,615,0
|
|
20230714,190900,376442129,615,615,615,615,0
|
|
20230714,190800,376442129,615,615,615,615,0
|
|
20230714,190700,376442129,615,615,615,615,0
|
|
20230714,190600,376442129,615,615,615,615,0
|
|
20230714,190500,376442129,615,615,615,615,0
|
|
20230714,190400,376442129,615,615,615,615,0
|
|
20230714,190300,376442129,615,615,615,615,0
|
|
20230714,190200,376442129,615,615,615,615,0
|
|
20230714,190100,376442129,615,615,615,615,0
|
|
20230714,190000,376442129,615,615,615,615,0
|
|
20230714,185900,376442129,615,615,615,615,0
|
|
20230714,185800,376442129,615,615,615,615,0
|
|
20230714,185700,376442129,615,615,615,615,0
|
|
20230714,185600,376442129,615,615,615,615,0
|
|
20230714,185500,376442129,615,615,615,615,0
|
|
20230714,185400,376442129,615,615,615,615,0
|
|
20230714,185300,376442129,615,615,615,615,0
|
|
20230714,185200,376442129,615,615,615,615,0
|
|
20230714,185100,376442129,615,615,615,615,0
|
|
20230714,185000,376442129,615,615,615,615,0
|
|
20230714,184900,376442129,615,615,615,615,0
|
|
20230714,184800,376442129,615,615,615,615,0
|
|
20230714,184700,376442129,615,615,615,615,0
|
|
20230714,184600,376442129,615,615,615,615,0
|
|
20230714,184500,376442129,615,615,615,615,7149
|
|
20230714,184400,376442129,615,615,615,615,0
|
|
20230714,184300,376442129,615,615,615,615,0
|
|
20230714,184200,376442129,615,615,615,615,0
|
|
20230714,184100,376442129,615,615,615,615,0
|
|
20230714,184000,376442129,615,615,615,615,0
|
|
20230714,183900,376442129,615,615,615,615,0
|
|
20230714,183800,376442129,615,615,615,615,0
|
|
20230714,183700,376442129,615,615,615,615,0
|
|
20230714,183600,376442129,615,615,615,615,0
|
|
20230714,183500,376442129,615,615,615,615,0
|
|
20230714,183400,376442129,615,615,615,615,0
|
|
20230714,183300,376442129,615,615,615,615,0
|
|
20230714,183200,376442129,615,615,615,615,0
|
|
20230714,183100,376442129,615,615,615,615,0
|
|
20230714,183000,376442129,615,615,615,615,0
|
|
20230714,182900,376442129,615,615,615,615,0
|
|
20230714,182800,376442129,615,615,615,615,0
|
|
20230714,182700,376442129,615,615,615,615,0
|
|
20230714,182600,376442129,615,615,615,615,0
|
|
20230714,182500,376442129,615,615,615,615,0
|
|
20230714,182400,376442129,615,615,615,615,0
|
|
20230714,182300,376442129,615,615,615,615,0
|
|
20230714,182200,376442129,615,615,615,615,0
|
|
20230714,182100,376442129,615,615,615,615,0
|
|
20230714,182000,376442129,615,615,615,615,0
|
|
20230714,181900,376442129,615,615,615,615,0
|
|
20230714,181800,376442129,615,615,615,615,0
|
|
20230714,181700,376442129,615,615,615,615,0
|
|
20230714,181600,376442129,615,615,615,615,0
|
|
20230714,181500,376442129,615,615,615,615,7149
|
|
20230714,181400,376442129,615,615,615,615,0
|
|
20230714,181300,376442129,615,615,615,615,0
|
|
20230714,181200,376442129,615,615,615,615,0
|
|
20230714,181100,376442129,615,615,615,615,0
|
|
20230714,181000,376442129,615,615,615,615,0
|
|
20230714,180900,376442129,615,615,615,615,0
|
|
20230714,180800,376442129,615,615,615,615,0
|
|
20230714,180700,376442129,615,615,615,615,0
|
|
20230714,180600,376442129,615,615,615,615,0
|
|
20230714,180500,376442129,615,615,615,615,0
|
|
20230714,180400,376442129,615,615,615,615,0
|
|
20230714,180300,376442129,615,615,615,615,0
|
|
20230714,180200,376442129,615,615,615,615,0
|
|
20230714,180100,376442129,615,615,615,615,0
|
|
20230714,180000,376442129,615,615,615,615,0
|
|
20230714,175900,376442129,615,615,615,615,0
|
|
20230714,175800,376442129,615,615,615,615,0
|
|
20230714,175700,376442129,615,615,615,615,0
|
|
20230714,175600,376442129,615,615,615,615,0
|
|
20230714,175500,376442129,615,615,615,615,0
|
|
20230714,175400,376442129,615,615,615,615,0
|
|
20230714,175300,376442129,615,615,615,615,0
|
|
20230714,175200,376442129,615,615,615,615,0
|
|
20230714,175100,376442129,615,615,615,615,0
|
|
20230714,175000,376442129,615,615,615,615,0
|
|
20230714,174900,376442129,615,615,615,615,0
|
|
20230714,174800,376442129,615,615,615,615,0
|
|
20230714,174700,376442129,615,615,615,615,0
|
|
20230714,174600,376442129,615,615,615,615,0
|
|
20230714,174500,376442129,615,615,615,615,7149
|
|
20230714,174400,376442129,615,615,615,615,0
|
|
20230714,174300,376442129,615,615,615,615,0
|
|
20230714,174200,376442129,615,615,615,615,0
|
|
20230714,174100,376442129,615,615,615,615,0
|
|
20230714,174000,376442129,615,615,615,615,0
|
|
20230714,173900,376442129,615,615,615,615,0
|
|
20230714,173800,376442129,615,615,615,615,0
|
|
20230714,173700,376442129,615,615,615,615,0
|
|
20230714,173600,376442129,615,615,615,615,0
|
|
20230714,173500,376442129,615,615,615,615,0
|
|
20230714,173400,376442129,615,615,615,615,0
|
|
20230714,173300,376442129,615,615,615,615,0
|
|
20230714,173200,376442129,615,615,615,615,0
|
|
20230714,173100,376442129,615,615,615,615,0
|
|
20230714,173000,376442129,615,615,615,615,0
|
|
20230714,172900,376442129,615,615,615,615,0
|
|
20230714,172800,376442129,615,615,615,615,0
|
|
20230714,172700,376442129,615,615,615,615,0
|
|
20230714,172600,376442129,615,615,615,615,0
|
|
20230714,172500,376442129,615,615,615,615,0
|
|
20230714,172400,376442129,615,615,615,615,0
|
|
20230714,172300,376442129,615,615,615,615,0
|
|
20230714,172200,376442129,615,615,615,615,0
|
|
20230714,172100,376442129,615,615,615,615,0
|
|
20230714,172000,376442129,615,615,615,615,0
|
|
20230714,171900,376442129,615,615,615,615,0
|
|
20230714,171800,376442129,615,615,615,615,0
|
|
20230714,171700,376442129,615,615,615,615,0
|
|
20230714,171600,376442129,615,615,615,615,0
|
|
20230714,171500,376442129,615,615,615,615,7149
|
|
20230714,171400,376442129,615,615,615,615,0
|
|
20230714,171300,376442129,615,615,615,615,0
|
|
20230714,171200,376442129,615,615,615,615,0
|
|
20230714,171100,376442129,615,615,615,615,0
|
|
20230714,171000,376442129,615,615,615,615,0
|
|
20230714,170900,376442129,615,615,615,615,0
|
|
20230714,170800,376442129,615,615,615,615,0
|
|
20230714,170700,376442129,615,615,615,615,0
|
|
20230714,170600,376442129,615,615,615,615,0
|
|
20230714,170500,376442129,615,615,615,615,0
|
|
20230714,170400,376442129,615,615,615,615,0
|
|
20230714,170300,376442129,615,615,615,615,0
|
|
20230714,170200,376442129,615,615,615,615,0
|
|
20230714,170100,376442129,615,615,615,615,0
|
|
20230714,170000,376442129,615,615,615,615,0
|
|
20230714,165900,376442129,615,615,615,615,0
|
|
20230714,165800,376442129,615,615,615,615,0
|
|
20230714,165700,376442129,615,615,615,615,0
|
|
20230714,165600,376442129,615,615,615,615,0
|
|
20230714,165500,376442129,615,615,615,615,0
|
|
20230714,165400,376442129,615,615,615,615,0
|
|
20230714,165300,376442129,615,615,615,615,0
|
|
20230714,165200,376442129,615,615,615,615,0
|
|
20230714,165100,376442129,615,615,615,615,0
|
|
20230714,165000,376442129,615,615,615,615,0
|
|
20230714,164900,376442129,615,615,615,615,0
|
|
20230714,164800,376442129,615,615,615,615,0
|
|
20230714,164700,376442129,615,615,615,615,0
|
|
20230714,164600,376442129,615,615,615,615,0
|
|
20230714,164500,376442129,615,615,615,615,7149
|
|
20230714,164400,376442129,615,615,615,615,0
|
|
20230714,164300,376442129,615,615,615,615,0
|
|
20230714,164200,376442129,615,615,615,615,0
|
|
20230714,164100,376442129,615,615,615,615,0
|
|
20230714,164000,376442129,615,615,615,615,0
|
|
20230714,163900,376442129,615,615,615,615,0
|
|
20230714,163800,376442129,615,615,615,615,0
|
|
20230714,163700,376442129,615,615,615,615,0
|
|
20230714,163600,376442129,615,615,615,615,0
|
|
20230714,163500,376442129,615,615,615,615,0
|
|
20230714,163400,376442129,615,615,615,615,0
|
|
20230714,163300,376442129,615,615,615,615,0
|
|
20230714,163200,376442129,615,615,615,615,0
|
|
20230714,163100,376442129,615,615,615,615,0
|
|
20230714,163000,376442129,615,615,615,615,0
|
|
20230714,162900,376442129,615,615,615,615,0
|
|
20230714,162800,376442129,615,615,615,615,0
|
|
20230714,162700,376442129,615,615,615,615,0
|
|
20230714,162600,376442129,615,615,615,615,0
|
|
20230714,162500,376442129,615,615,615,615,0
|
|
20230714,162400,376442129,615,615,615,615,0
|
|
20230714,162300,376442129,615,615,615,615,0
|
|
20230714,162200,376442129,615,615,615,615,0
|
|
20230714,162100,376442129,615,615,615,615,0
|
|
20230714,162000,376442129,615,615,615,615,0
|
|
20230714,161900,376442129,615,615,615,615,0
|
|
20230714,161800,376442129,615,615,615,615,0
|
|
20230714,161700,376442129,615,615,615,615,0
|
|
20230714,161600,376442129,615,615,615,615,0
|
|
20230714,161500,376442129,615,615,615,615,7149
|
|
20230714,161400,376442129,615,615,615,615,0
|
|
20230714,161300,376442129,615,615,615,615,0
|
|
20230714,161200,376442129,615,615,615,615,0
|
|
20230714,161100,376442129,615,615,615,615,0
|
|
20230714,161000,376442129,615,615,615,615,0
|
|
20230714,160900,376442129,615,615,615,615,0
|
|
20230714,160800,376442129,615,615,615,615,0
|
|
20230714,160700,376442129,615,615,615,615,0
|
|
20230714,160600,376442129,615,615,615,615,0
|
|
20230714,160500,376442129,615,615,615,615,0
|
|
20230714,160400,376442129,615,615,615,615,0
|
|
20230714,160300,376442129,615,615,615,615,0
|
|
20230714,160200,376442129,615,615,615,615,0
|
|
20230714,160100,376442129,615,615,615,615,0
|
|
20230714,160000,376442129,615,615,615,615,0
|
|
20230714,155900,376442129,615,615,615,615,0
|
|
20230714,155800,376442129,615,615,615,615,0
|
|
20230714,155700,376442129,615,615,615,615,0
|
|
20230714,155600,376442129,615,615,615,615,0
|
|
20230714,155500,376442129,615,615,615,615,0
|
|
20230714,155400,376442129,615,615,615,615,0
|
|
20230714,155300,376442129,615,615,615,615,0
|
|
20230714,155200,376442129,615,615,615,615,0
|
|
20230714,155100,376442129,615,615,615,615,0
|
|
20230714,155000,376442129,615,615,615,615,0
|
|
20230714,154900,376442129,615,615,615,615,0
|
|
20230714,154800,376442129,615,615,615,615,0
|
|
20230714,154700,376442129,615,615,615,615,0
|
|
20230714,154600,376442129,615,615,615,615,0
|
|
20230714,154500,376442129,615,615,615,615,7149
|
|
20230714,154400,376442129,615,615,615,615,0
|
|
20230714,154300,376442129,615,615,615,615,0
|
|
20230714,154200,376442129,615,615,615,615,0
|
|
20230714,154100,376442129,615,615,615,615,0
|
|
20230714,154000,376442129,615,615,615,615,0
|
|
20230714,153900,376442129,615,615,615,615,0
|
|
20230714,153800,376442129,615,615,615,615,0
|
|
20230714,153700,376442129,615,615,615,615,0
|
|
20230714,153600,376442129,615,615,615,615,0
|
|
20230714,153500,376442129,615,615,615,615,0
|
|
20230714,153400,376442129,615,615,615,615,0
|
|
20230714,153300,376442129,615,615,615,615,0
|
|
20230714,153200,376442129,615,615,615,615,0
|
|
20230714,153100,376442129,615,615,615,615,0
|
|
20230714,153000,376442129,615,615,615,615,7149
|
|
20230714,152900,372045494,614,614,614,614,0
|
|
20230714,152800,372045494,614,614,614,614,0
|
|
20230714,152700,372045494,614,614,614,614,0
|
|
20230714,152600,372045494,614,614,614,614,0
|
|
20230714,152500,372045494,614,614,614,614,0
|
|
20230714,152400,372045494,614,614,614,614,0
|
|
20230714,152300,372045494,614,614,614,614,0
|
|
20230714,152200,372045494,614,614,614,614,0
|
|
20230714,152100,372045494,614,614,614,614,0
|
|
20230714,152000,372045494,614,614,614,614,0
|
|
20230714,151900,372045494,614,615,615,614,160
|
|
20230714,151800,371947231,614,614,615,614,468
|
|
20230714,151700,371659862,615,615,615,614,7
|
|
20230714,151600,371655558,614,614,615,614,2413
|
|
20230714,151500,370173974,615,615,615,615,16
|
|
20230714,151400,370164134,614,614,614,613,1207
|
|
20230714,151300,369423041,614,616,616,614,2575
|
|
20230714,151200,367840205,616,616,616,615,39
|
|
20230714,151100,367816184,615,615,616,615,49
|
|
20230714,151000,367786046,616,614,616,614,3359
|
|
20230714,150900,365720328,615,615,615,614,9
|
|
20230714,150800,365714800,614,614,615,614,980
|
|
20230714,150700,365112266,614,614,615,614,879
|
|
20230714,150600,364572559,615,614,615,614,22
|
|
20230714,150500,364559031,615,614,615,614,219
|
|
20230714,150400,364424419,614,614,614,614,0
|
|
20230714,150300,364424419,614,614,614,614,0
|
|
20230714,150200,364424419,614,615,615,614,117
|
|
20230714,150100,364352471,614,614,615,614,7
|
|
20230714,150000,364348172,615,615,615,613,2562
|
|
20230714,145900,362772565,613,613,615,613,722
|
|
20230714,145800,362329051,613,614,614,613,146
|
|
20230714,145700,362239526,613,613,613,613,5
|
|
20230714,145600,362236461,613,613,613,613,2
|
|
20230714,145500,362235235,614,614,614,613,107
|
|
20230714,145400,362169541,612,613,613,612,20
|
|
20230714,145300,362157282,613,612,614,612,3
|
|
20230714,145200,362155443,612,612,612,612,1
|
|
20230714,145100,362154831,612,614,614,612,13
|
|
20230714,145000,362146857,613,615,615,613,19
|
|
20230714,144900,362135183,613,613,615,612,307
|
|
20230714,144800,361946985,613,612,615,612,1028
|
|
20230714,144700,361317816,614,614,614,614,124
|
|
20230714,144600,361241680,612,612,614,612,5302
|
|
20230714,144500,357996852,614,613,614,612,55
|
|
20230714,144400,357963180,614,612,614,612,2
|
|
20230714,144300,357961954,614,614,614,612,697
|
|
20230714,144200,357535362,612,612,612,612,15201
|
|
20230714,144100,348232350,612,612,614,612,54
|
|
20230714,144000,348199248,615,613,615,612,1345
|
|
20230714,143900,347375255,612,612,615,612,205
|
|
20230714,143800,347249783,615,613,615,613,130
|
|
20230714,143700,347170091,612,615,615,611,7804
|
|
20230714,143600,342394089,615,615,615,615,2
|
|
20230714,143500,342392859,615,615,615,615,0
|
|
20230714,143400,342392859,615,615,615,615,1
|
|
20230714,143300,342392244,615,615,615,615,2
|
|
20230714,143200,342391014,612,615,615,612,3
|
|
20230714,143100,342389175,612,612,612,612,1001
|
|
20230714,143000,341776563,616,612,616,611,1506
|
|
20230714,142900,340856056,616,616,616,611,4300
|
|
20230714,142800,338224887,616,613,616,613,4287
|
|
20230714,142700,335594571,613,615,615,613,1236
|
|
20230714,142600,334836675,615,615,615,615,3
|
|
20230714,142500,334834830,617,617,617,617,0
|
|
20230714,142400,334834830,617,617,617,617,0
|
|
20230714,142300,334834830,617,617,617,617,0
|
|
20230714,142200,334834830,617,614,617,614,2
|
|
20230714,142100,334833599,618,617,619,617,5
|
|
20230714,142000,334830509,618,615,618,615,5026
|
|
20230714,141900,331724531,614,614,614,612,309
|
|
20230714,141800,331534807,614,612,614,612,5
|
|
20230714,141700,331531741,614,615,615,614,21
|
|
20230714,141600,331518846,615,614,615,612,10978
|
|
20230714,141500,324797128,615,613,615,612,1176
|
|
20230714,141400,324076858,613,612,615,612,5
|
|
20230714,141300,324073792,615,613,615,613,2153
|
|
20230714,141200,322754001,613,616,616,613,2470
|
|
20230714,141100,321234827,616,616,616,616,0
|
|
20230714,141000,321234827,616,617,617,616,596
|
|
20230714,140900,320867201,617,619,619,617,2
|
|
20230714,140800,320865965,617,618,619,617,1001
|
|
20230714,140700,320246990,617,617,618,617,3
|
|
20230714,140600,320245138,618,617,618,617,275
|
|
20230714,140500,320075448,617,617,617,617,112
|
|
20230714,140400,320006344,618,618,618,618,825
|
|
20230714,140300,319496494,619,619,619,619,23
|
|
20230714,140200,319482257,619,618,619,618,5
|
|
20230714,140100,319479166,617,617,617,617,10
|
|
20230714,140000,319472996,619,617,619,617,264
|
|
20230714,135900,319310106,619,619,619,619,19
|
|
20230714,135800,319298345,619,618,619,618,2
|
|
20230714,135700,319297108,619,618,619,618,4003
|
|
20230714,135600,316821251,618,617,618,617,1002
|
|
20230714,135500,316202016,617,617,617,617,2003
|
|
20230714,135400,314966165,617,617,617,617,1
|
|
20230714,135300,314965548,615,615,615,615,0
|
|
20230714,135200,314965548,615,615,615,615,0
|
|
20230714,135100,314965548,615,615,615,615,1
|
|
20230714,135000,314964933,618,615,618,615,4509
|
|
20230714,134900,312185458,614,615,615,614,10
|
|
20230714,134800,312179309,615,615,615,612,3
|
|
20230714,134700,312177467,615,615,615,612,259
|
|
20230714,134600,312018952,612,615,615,612,102
|
|
20230714,134500,311956225,615,614,615,612,20001
|
|
20230714,134400,299710574,615,614,615,614,5
|
|
20230714,134300,299707503,614,614,614,614,0
|
|
20230714,134200,299707503,614,614,614,614,2
|
|
20230714,134100,299706275,614,614,614,614,0
|
|
20230714,134000,299706275,614,615,615,614,30
|
|
20230714,133900,299687853,613,613,615,613,2203
|
|
20230714,133800,298337411,613,613,613,613,295
|
|
20230714,133700,298156576,613,615,615,613,117
|
|
20230714,133600,298084794,615,615,615,615,11
|
|
20230714,133500,298078029,613,613,613,613,0
|
|
20230714,133400,298078029,613,613,613,613,0
|
|
20230714,133300,298078029,613,613,613,613,1
|
|
20230714,133200,298077416,615,613,615,613,160
|
|
20230714,133100,297979334,613,614,614,613,5075
|
|
20230714,133000,294868353,614,614,614,614,1
|
|
20230714,132900,294867739,615,615,615,615,6
|
|
20230714,132800,294864049,613,613,613,613,1
|
|
20230714,132700,294863436,615,616,616,613,1683
|
|
20230714,132600,293831518,615,615,616,615,3
|
|
20230714,132500,293829672,615,615,615,615,1
|
|
20230714,132400,293829057,615,615,615,614,214
|
|
20230714,132300,293697448,615,615,615,615,2
|
|
20230714,132200,293696218,614,614,614,614,1
|
|
20230714,132100,293695604,615,615,615,615,51
|
|
20230714,132000,293664239,613,615,615,613,3
|
|
20230714,131900,293662396,616,613,616,612,5461
|
|
20230714,131800,290304199,615,613,615,613,2
|
|
20230714,131700,290302971,615,615,615,615,1
|
|
20230714,131600,290302356,613,615,615,612,5
|
|
20230714,131500,290299288,612,615,615,612,19568
|
|
20230714,131400,278315163,615,615,615,615,15
|
|
20230714,131300,278305938,615,615,615,615,5
|
|
20230714,131200,278302863,613,615,615,613,341
|
|
20230714,131100,278093625,615,615,615,615,1
|
|
20230714,131000,278093010,615,615,615,615,4
|
|
20230714,130900,278090550,613,613,613,613,0
|
|
20230714,130800,278090550,613,613,613,613,0
|
|
20230714,130700,278090550,613,613,613,613,902
|
|
20230714,130600,277537624,613,613,613,613,0
|
|
20230714,130500,277537624,613,614,614,613,45
|
|
20230714,130400,277510032,614,614,615,614,6236
|
|
20230714,130300,273681125,615,616,616,614,310
|
|
20230714,130200,273490780,614,615,615,614,1118
|
|
20230714,130100,272803229,615,616,616,615,14
|
|
20230714,130000,272794606,616,616,616,615,3
|
|
20230714,125900,272792759,616,616,616,616,26
|
|
20230714,125800,272776743,614,615,616,614,12
|
|
20230714,125700,272769363,614,615,616,614,9445
|
|
20230714,125600,266951405,614,614,614,614,0
|
|
20230714,125500,266951405,614,614,614,614,42
|
|
20230714,125400,266925617,616,615,616,614,1612
|
|
20230714,125300,265934236,614,615,615,614,3
|
|
20230714,125200,265932392,614,614,614,614,0
|
|
20230714,125100,265932392,614,614,614,614,0
|
|
20230714,125000,265932392,614,614,614,614,0
|
|
20230714,124900,265932392,614,614,614,614,144
|
|
20230714,124800,265843976,614,614,614,614,0
|
|
20230714,124700,265843976,614,614,614,614,0
|
|
20230714,124600,265843976,614,614,614,614,10
|
|
20230714,124500,265837836,615,615,615,615,6
|
|
20230714,124400,265834146,614,614,614,614,121
|
|
20230714,124300,265759852,614,614,614,614,542
|
|
20230714,124200,265427064,612,612,612,612,0
|
|
20230714,124100,265427064,612,612,612,612,0
|
|
20230714,124000,265427064,612,612,612,612,0
|
|
20230714,123900,265427064,612,612,612,612,0
|
|
20230714,123800,265427064,612,612,612,612,1
|
|
20230714,123700,265426452,614,612,614,612,57
|
|
20230714,123600,265391456,612,612,612,612,0
|
|
20230714,123500,265391456,612,612,612,612,184
|
|
20230714,123400,265278848,612,613,613,612,12088
|
|
20230714,123300,257879947,613,613,613,613,0
|
|
20230714,123200,257879947,613,614,615,613,725
|
|
20230714,123100,257434549,615,614,615,614,1700
|
|
20230714,123000,256390746,614,614,614,614,1
|
|
20230714,122900,256390132,614,614,614,614,1302
|
|
20230714,122800,255590704,614,614,614,614,2
|
|
20230714,122700,255589476,613,613,613,613,1143
|
|
20230714,122600,254888817,614,614,614,612,3
|
|
20230714,122500,254886977,612,614,614,612,4
|
|
20230714,122400,254884523,611,613,615,611,1128
|
|
20230714,122300,254194604,615,615,615,615,1
|
|
20230714,122200,254193989,612,614,614,612,12
|
|
20230714,122100,254186623,612,612,612,612,0
|
|
20230714,122000,254186623,612,613,613,612,6000
|
|
20230714,121900,250514610,613,613,614,613,2170
|
|
20230714,121800,249183732,613,613,614,613,4422
|
|
20230714,121700,246470627,614,614,614,614,347
|
|
20230714,121600,246257569,614,615,616,614,65
|
|
20230714,121500,246217595,615,615,615,615,0
|
|
20230714,121400,246217595,615,615,615,615,1626
|
|
20230714,121300,245217605,615,615,615,615,914
|
|
20230714,121200,244655495,614,614,614,614,1
|
|
20230714,121100,244654881,615,613,615,613,1183
|
|
20230714,121000,243928178,614,615,615,614,106
|
|
20230714,120900,243862998,613,613,613,613,1
|
|
20230714,120800,243862385,615,614,615,614,22
|
|
20230714,120700,243848875,613,613,613,613,1
|
|
20230714,120600,243848262,615,613,615,613,34
|
|
20230714,120500,243827416,613,614,614,612,13928
|
|
20230714,120400,235301476,615,613,615,613,2131
|
|
20230714,120300,233995132,614,615,615,614,53
|
|
20230714,120200,233962573,615,615,615,615,4
|
|
20230714,120100,233960113,613,614,615,613,880
|
|
20230714,120000,233420428,614,613,614,613,632
|
|
20230714,115900,233032381,614,613,614,613,484
|
|
20230714,115800,232735684,614,615,615,613,4308
|
|
20230714,115700,230090558,614,615,615,614,1235
|
|
20230714,115600,229331034,615,615,615,615,2120
|
|
20230714,115500,228027234,615,615,615,615,2058
|
|
20230714,115400,226761564,614,614,617,613,482
|
|
20230714,115300,226465486,613,614,614,613,19160
|
|
20230714,115200,214701293,614,614,614,614,3
|
|
20230714,115100,214699451,614,614,614,614,19
|
|
20230714,115000,214687785,614,612,614,612,18
|
|
20230714,114900,214676760,612,614,614,612,8417
|
|
20230714,114800,209519016,614,614,614,614,3
|
|
20230714,114700,209517174,613,613,614,613,2185
|
|
20230714,114600,208177687,614,614,614,614,0
|
|
20230714,114500,208177687,614,614,614,614,2
|
|
20230714,114400,208176459,614,613,614,613,303
|
|
20230714,114300,207990718,612,613,613,612,586
|
|
20230714,114200,207631881,613,613,613,612,12001
|
|
20230714,114100,200287213,612,614,614,612,8797
|
|
20230714,114000,194892709,615,615,615,615,0
|
|
20230714,113900,194892709,615,615,615,615,461
|
|
20230714,113800,194609194,615,619,619,615,50113
|
|
20230714,113700,163777582,617,617,617,617,6382
|
|
20230714,113600,159839888,619,619,619,619,2
|
|
20230714,113500,159838650,617,617,617,617,392
|
|
20230714,113400,159596786,616,617,617,616,6994
|
|
20230714,113300,155281957,618,620,620,617,245
|
|
20230714,113200,155130549,620,620,620,620,14
|
|
20230714,113100,155121869,617,617,617,617,0
|
|
20230714,113000,155121869,617,617,617,617,1
|
|
20230714,112900,155121252,620,618,620,617,7644
|
|
20230714,112800,150403101,618,618,618,618,0
|
|
20230714,112700,150403101,618,618,618,617,3879
|
|
20230714,112600,148006584,619,618,619,618,1602
|
|
20230714,112500,147014947,619,619,619,619,0
|
|
20230714,112400,147014947,619,619,619,619,9
|
|
20230714,112300,147009376,618,618,618,618,1
|
|
20230714,112200,147008758,619,619,619,619,0
|
|
20230714,112100,147008758,619,619,619,619,3
|
|
20230714,112000,147006901,619,619,619,619,0
|
|
20230714,111900,147006901,619,619,619,619,0
|
|
20230714,111800,147006901,619,619,619,619,5
|
|
20230714,111700,147003806,617,618,618,617,212
|
|
20230714,111600,146872933,617,618,618,617,123
|
|
20230714,111500,146796939,618,618,618,618,297
|
|
20230714,111400,146613393,619,619,619,619,300
|
|
20230714,111300,146427693,619,619,619,619,9
|
|
20230714,111200,146422122,619,619,619,619,485
|
|
20230714,111100,146121907,619,617,619,617,334
|
|
20230714,111000,145915542,616,616,616,616,1
|
|
20230714,110900,145914926,619,619,619,617,167
|
|
20230714,110800,145811878,619,618,619,617,105
|
|
20230714,110700,145747080,617,617,619,617,638
|
|
20230714,110600,145353426,617,617,619,617,126
|
|
20230714,110500,145275678,617,619,620,617,28
|
|
20230714,110400,145258328,616,616,620,616,1011
|
|
20230714,110300,144635483,616,616,616,616,850
|
|
20230714,110200,144111883,616,616,617,615,4385
|
|
20230714,110100,141407735,616,618,618,616,7
|
|
20230714,110000,141403416,617,619,619,616,1587
|
|
20230714,105900,140421071,619,618,619,616,23203
|
|
20230714,105800,126113460,618,619,619,618,44
|
|
20230714,105700,126086225,617,618,621,617,663
|
|
20230714,105600,125676439,622,622,622,622,1
|
|
20230714,105500,125675817,621,621,621,620,3820
|
|
20230714,105400,123303927,618,621,622,618,5300
|
|
20230714,105300,120028200,621,621,621,621,238
|
|
20230714,105200,119880402,621,621,621,621,270
|
|
20230714,105100,119712732,621,618,621,618,11769
|
|
20230714,105000,112436389,618,618,618,618,10
|
|
20230714,104900,112430209,618,618,618,618,500
|
|
20230714,104800,112121209,618,618,618,618,5313
|
|
20230714,104700,108837775,616,617,617,616,855
|
|
20230714,104600,108310356,617,618,618,617,4121
|
|
20230714,104500,105767689,617,617,618,617,81
|
|
20230714,104400,105717635,617,618,618,617,61
|
|
20230714,104300,105679938,618,618,618,618,1130
|
|
20230714,104200,104981598,618,621,622,618,3888
|
|
20230714,104100,102576855,619,623,624,619,1039
|
|
20230714,104000,101932654,620,619,624,619,362
|
|
20230714,103900,101708203,620,622,625,620,28152
|
|
20230714,103800,84243935,622,622,622,622,4237
|
|
20230714,103700,81608521,623,626,626,623,725
|
|
20230714,103600,81156396,626,623,626,623,2
|
|
20230714,103500,81155147,624,624,624,624,700
|
|
20230714,103400,80718347,623,623,623,623,495
|
|
20230714,103300,80409962,623,624,624,623,4221
|
|
20230714,103200,77779768,627,627,627,627,0
|
|
20230714,103100,77779768,627,627,627,627,0
|
|
20230714,103000,77779768,627,624,627,624,10
|
|
20230714,102900,77773525,627,627,627,627,0
|
|
20230714,102800,77773525,627,624,627,624,664
|
|
20230714,102700,77359150,627,624,627,623,4743
|
|
20230714,102600,74399690,623,623,623,623,1
|
|
20230714,102500,74399067,624,624,624,624,13
|
|
20230714,102400,74390955,624,624,624,623,135
|
|
20230714,102300,74306736,627,624,627,624,4
|
|
20230714,102200,74304234,627,624,627,624,1644
|
|
20230714,102100,73278367,624,624,624,624,1
|
|
20230714,102000,73277743,628,628,628,628,0
|
|
20230714,101900,73277743,628,628,628,628,200
|
|
20230714,101800,73152143,628,625,628,625,9379
|
|
20230714,101700,67290265,628,628,628,628,1
|
|
20230714,101600,67289637,625,625,625,625,10419
|
|
20230714,101500,60777762,625,624,625,624,478
|
|
20230714,101400,60479488,625,625,625,625,278
|
|
20230714,101300,60305738,625,625,625,624,446
|
|
20230714,101200,60027325,625,625,625,625,0
|
|
20230714,101100,60027325,625,625,625,625,1013
|
|
20230714,101000,59394200,625,625,625,625,10
|
|
20230714,100900,59387950,625,625,625,625,0
|
|
20230714,100800,59387950,625,625,625,625,2000
|
|
20230714,100700,58137950,625,625,625,625,1
|
|
20230714,100600,58137325,623,623,623,623,350
|
|
20230714,100500,57919275,625,624,625,624,12
|
|
20230714,100400,57911786,624,625,625,624,2025
|
|
20230714,100300,56646166,625,625,625,625,0
|
|
20230714,100200,56646166,625,625,625,625,500
|
|
20230714,100100,56333666,625,625,625,624,11
|
|
20230714,100000,56326792,625,623,625,623,9
|
|
20230714,095900,56321179,624,625,625,624,876
|
|
20230714,095800,55774545,625,625,625,625,51
|
|
20230714,095700,55742670,625,625,625,624,651
|
|
20230714,095600,55336161,625,624,626,624,616
|
|
20230714,095500,54951263,624,625,627,624,22
|
|
20230714,095400,54937513,624,625,625,624,11661
|
|
20230714,095300,47649389,625,626,626,625,2046
|
|
20230714,095200,46370615,626,627,627,626,101
|
|
20230714,095100,46307340,626,627,627,626,5610
|
|
20230714,095000,42795160,630,630,630,630,0
|
|
20230714,094900,42795160,630,629,630,629,25
|
|
20230714,094800,42779411,630,628,630,627,398
|
|
20230714,094700,42528844,630,630,630,630,4
|
|
20230714,094600,42526324,630,630,630,630,0
|
|
20230714,094500,42526324,630,630,630,630,0
|
|
20230714,094400,42526324,630,630,630,630,1000
|
|
20230714,094300,41896324,629,629,630,626,269
|
|
20230714,094200,41727308,629,629,629,629,11
|
|
20230714,094100,41720389,629,629,629,626,1068
|
|
20230714,094000,41050743,630,627,630,627,4
|
|
20230714,093900,41048229,626,628,628,626,2398
|
|
20230714,093800,39544171,632,632,632,632,43
|
|
20230714,093700,39516995,632,632,632,632,10
|
|
20230714,093600,39510675,632,632,632,632,6
|
|
20230714,093500,39506883,632,630,632,630,408
|
|
20230714,093400,39249827,632,628,632,628,8793
|
|
20230714,093300,33727812,632,629,632,628,3900
|
|
20230714,093200,31273422,632,632,632,630,809
|
|
20230714,093100,30763746,632,632,632,632,29
|
|
20230714,093000,30745418,632,632,632,632,40
|
|
20230714,092900,30720138,632,629,632,628,1301
|
|
20230714,092800,29902742,632,632,632,632,0
|
|
20230714,092700,29902742,632,630,632,629,5224
|
|
20230714,092600,26611840,630,630,630,630,0
|
|
20230714,092500,26611840,630,630,630,630,0
|
|
20230714,092400,26611840,630,630,630,630,5
|
|
20230714,092300,26608690,630,629,630,628,3964
|
|
20230714,092200,24115336,630,629,630,629,129
|
|
20230714,092100,24034087,630,630,630,630,1311
|
|
20230714,092000,23208157,634,634,634,634,0
|
|
20230714,091900,23208157,634,630,634,630,13
|
|
20230714,091800,23199963,634,634,634,634,0
|
|
20230714,091700,23199963,634,634,634,634,2
|
|
20230714,091600,23198695,634,630,634,630,239
|
|
20230714,091500,23047185,634,633,634,633,3576
|
|
20230714,091400,20783575,633,633,633,633,46
|
|
20230714,091300,20754457,633,633,633,633,3
|
|
20230714,091200,20752558,633,633,633,633,14
|
|
20230714,091100,20743696,633,634,634,629,4826
|
|
20230714,091000,17703276,631,634,634,631,3313
|
|
20230714,090900,15612734,631,634,634,631,751
|
|
20230714,090800,15138850,634,631,634,631,2482
|
|
20230714,090700,13572702,634,633,634,630,9956
|
|
20230714,090600,7287635,634,634,634,634,2
|
|
20230714,090500,7286367,632,634,634,632,61
|
|
20230714,090400,7247737,632,634,634,632,3
|
|
20230714,090300,7245837,632,632,634,632,302
|
|
20230714,090200,7054969,634,632,634,630,4410
|
|
20230714,090100,4267911,630,632,632,630,2111
|
|
20230714,090000,2936873,635,633,635,633,4630
|