649 lines
28 KiB
CSV
649 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194600,242987155,594,594,594,594,24000
|
|
20230719,194500,242987155,594,594,594,594,0
|
|
20230719,194400,242987155,594,594,594,594,0
|
|
20230719,194300,242987155,594,594,594,594,0
|
|
20230719,194200,242987155,594,594,594,594,0
|
|
20230719,194100,242987155,594,594,594,594,0
|
|
20230719,194000,242987155,594,594,594,594,0
|
|
20230719,193900,242987155,594,594,594,594,0
|
|
20230719,193800,242987155,594,594,594,594,0
|
|
20230719,193700,242987155,594,594,594,594,0
|
|
20230719,193600,242987155,594,594,594,594,0
|
|
20230719,193500,242987155,594,594,594,594,0
|
|
20230719,193400,242987155,594,594,594,594,0
|
|
20230719,193300,242987155,594,594,594,594,0
|
|
20230719,193200,242987155,594,594,594,594,0
|
|
20230719,193100,242987155,594,594,594,594,0
|
|
20230719,193000,242987155,594,594,594,594,0
|
|
20230719,192900,242987155,594,594,594,594,0
|
|
20230719,192800,242987155,594,594,594,594,0
|
|
20230719,192700,242987155,594,594,594,594,0
|
|
20230719,192600,242987155,594,594,594,594,0
|
|
20230719,192500,242987155,594,594,594,594,0
|
|
20230719,192400,242987155,594,594,594,594,0
|
|
20230719,192300,242987155,594,594,594,594,0
|
|
20230719,192200,242987155,594,594,594,594,0
|
|
20230719,192100,242987155,594,594,594,594,0
|
|
20230719,192000,242987155,594,594,594,594,0
|
|
20230719,191900,242987155,594,594,594,594,0
|
|
20230719,191800,242987155,594,594,594,594,0
|
|
20230719,191700,242987155,594,594,594,594,0
|
|
20230719,191600,242987155,594,594,594,594,24000
|
|
20230719,191500,242987155,594,594,594,594,0
|
|
20230719,191400,242987155,594,594,594,594,0
|
|
20230719,191300,242987155,594,594,594,594,0
|
|
20230719,191200,242987155,594,594,594,594,0
|
|
20230719,191100,242987155,594,594,594,594,0
|
|
20230719,191000,242987155,594,594,594,594,0
|
|
20230719,190900,242987155,594,594,594,594,0
|
|
20230719,190800,242987155,594,594,594,594,0
|
|
20230719,190700,242987155,594,594,594,594,0
|
|
20230719,190600,242987155,594,594,594,594,0
|
|
20230719,190500,242987155,594,594,594,594,0
|
|
20230719,190400,242987155,594,594,594,594,0
|
|
20230719,190300,242987155,594,594,594,594,0
|
|
20230719,190200,242987155,594,594,594,594,0
|
|
20230719,190100,242987155,594,594,594,594,0
|
|
20230719,190000,242987155,594,594,594,594,0
|
|
20230719,185900,242987155,594,594,594,594,0
|
|
20230719,185800,242987155,594,594,594,594,0
|
|
20230719,185700,242987155,594,594,594,594,0
|
|
20230719,185600,242987155,594,594,594,594,0
|
|
20230719,185500,242987155,594,594,594,594,0
|
|
20230719,185400,242987155,594,594,594,594,0
|
|
20230719,185300,242987155,594,594,594,594,0
|
|
20230719,185200,242987155,594,594,594,594,0
|
|
20230719,185100,242987155,594,594,594,594,0
|
|
20230719,185000,242987155,594,594,594,594,0
|
|
20230719,184900,242987155,594,594,594,594,0
|
|
20230719,184800,242987155,594,594,594,594,0
|
|
20230719,184700,242987155,594,594,594,594,0
|
|
20230719,184600,242987155,594,594,594,594,24000
|
|
20230719,184500,242987155,594,594,594,594,0
|
|
20230719,184400,242987155,594,594,594,594,0
|
|
20230719,184300,242987155,594,594,594,594,0
|
|
20230719,184200,242987155,594,594,594,594,0
|
|
20230719,184100,242987155,594,594,594,594,0
|
|
20230719,184000,242987155,594,594,594,594,0
|
|
20230719,183900,242987155,594,594,594,594,0
|
|
20230719,183800,242987155,594,594,594,594,0
|
|
20230719,183700,242987155,594,594,594,594,0
|
|
20230719,183600,242987155,594,594,594,594,0
|
|
20230719,183500,242987155,594,594,594,594,0
|
|
20230719,183400,242987155,594,594,594,594,0
|
|
20230719,183300,242987155,594,594,594,594,0
|
|
20230719,183200,242987155,594,594,594,594,0
|
|
20230719,183100,242987155,594,594,594,594,0
|
|
20230719,183000,242987155,594,594,594,594,0
|
|
20230719,182900,242987155,594,594,594,594,0
|
|
20230719,182800,242987155,594,594,594,594,0
|
|
20230719,182700,242987155,594,594,594,594,0
|
|
20230719,182600,242987155,594,594,594,594,0
|
|
20230719,182500,242987155,594,594,594,594,0
|
|
20230719,182400,242987155,594,594,594,594,0
|
|
20230719,182300,242987155,594,594,594,594,0
|
|
20230719,182200,242987155,594,594,594,594,0
|
|
20230719,182100,242987155,594,594,594,594,0
|
|
20230719,182000,242987155,594,594,594,594,0
|
|
20230719,181900,242987155,594,594,594,594,0
|
|
20230719,181800,242987155,594,594,594,594,0
|
|
20230719,181700,242987155,594,594,594,594,0
|
|
20230719,181600,242987155,594,594,594,594,24000
|
|
20230719,181500,242987155,594,594,594,594,0
|
|
20230719,181400,242987155,594,594,594,594,0
|
|
20230719,181300,242987155,594,594,594,594,0
|
|
20230719,181200,242987155,594,594,594,594,0
|
|
20230719,181100,242987155,594,594,594,594,0
|
|
20230719,181000,242987155,594,594,594,594,0
|
|
20230719,180900,242987155,594,594,594,594,0
|
|
20230719,180800,242987155,594,594,594,594,0
|
|
20230719,180700,242987155,594,594,594,594,0
|
|
20230719,180600,242987155,594,594,594,594,0
|
|
20230719,180500,242987155,594,594,594,594,0
|
|
20230719,180400,242987155,594,594,594,594,0
|
|
20230719,180300,242987155,594,594,594,594,0
|
|
20230719,180200,242987155,594,594,594,594,0
|
|
20230719,180100,242987155,594,594,594,594,0
|
|
20230719,180000,242987155,594,594,594,594,0
|
|
20230719,175900,242987155,594,594,594,594,0
|
|
20230719,175800,242987155,594,594,594,594,0
|
|
20230719,175700,242987155,594,594,594,594,0
|
|
20230719,175600,242987155,594,594,594,594,0
|
|
20230719,175500,242987155,594,594,594,594,0
|
|
20230719,175400,242987155,594,594,594,594,0
|
|
20230719,175300,242987155,594,594,594,594,0
|
|
20230719,175200,242987155,594,594,594,594,0
|
|
20230719,175100,242987155,594,594,594,594,0
|
|
20230719,175000,242987155,594,594,594,594,0
|
|
20230719,174900,242987155,594,594,594,594,0
|
|
20230719,174800,242987155,594,594,594,594,0
|
|
20230719,174700,242987155,594,594,594,594,0
|
|
20230719,174600,242987155,594,594,594,594,24000
|
|
20230719,174500,242987155,594,594,594,594,0
|
|
20230719,174400,242987155,594,594,594,594,0
|
|
20230719,174300,242987155,594,594,594,594,0
|
|
20230719,174200,242987155,594,594,594,594,0
|
|
20230719,174100,242987155,594,594,594,594,0
|
|
20230719,174000,242987155,594,594,594,594,0
|
|
20230719,173900,242987155,594,594,594,594,0
|
|
20230719,173800,242987155,594,594,594,594,0
|
|
20230719,173700,242987155,594,594,594,594,0
|
|
20230719,173600,242987155,594,594,594,594,0
|
|
20230719,173500,242987155,594,594,594,594,0
|
|
20230719,173400,242987155,594,594,594,594,0
|
|
20230719,173300,242987155,594,594,594,594,0
|
|
20230719,173200,242987155,594,594,594,594,0
|
|
20230719,173100,242987155,594,594,594,594,0
|
|
20230719,173000,242987155,594,594,594,594,0
|
|
20230719,172900,242987155,594,594,594,594,0
|
|
20230719,172800,242987155,594,594,594,594,0
|
|
20230719,172700,242987155,594,594,594,594,0
|
|
20230719,172600,242987155,594,594,594,594,0
|
|
20230719,172500,242987155,594,594,594,594,0
|
|
20230719,172400,242987155,594,594,594,594,0
|
|
20230719,172300,242987155,594,594,594,594,0
|
|
20230719,172200,242987155,594,594,594,594,0
|
|
20230719,172100,242987155,594,594,594,594,0
|
|
20230719,172000,242987155,594,594,594,594,0
|
|
20230719,171900,242987155,594,594,594,594,0
|
|
20230719,171800,242987155,594,594,594,594,0
|
|
20230719,171700,242987155,594,594,594,594,0
|
|
20230719,171600,242987155,594,594,594,594,24000
|
|
20230719,171500,242987155,594,594,594,594,0
|
|
20230719,171400,242987155,594,594,594,594,0
|
|
20230719,171300,242987155,594,594,594,594,0
|
|
20230719,171200,242987155,594,594,594,594,0
|
|
20230719,171100,242987155,594,594,594,594,0
|
|
20230719,171000,242987155,594,594,594,594,0
|
|
20230719,170900,242987155,594,594,594,594,0
|
|
20230719,170800,242987155,594,594,594,594,0
|
|
20230719,170700,242987155,594,594,594,594,0
|
|
20230719,170600,242987155,594,594,594,594,0
|
|
20230719,170500,242987155,594,594,594,594,0
|
|
20230719,170400,242987155,594,594,594,594,0
|
|
20230719,170300,242987155,594,594,594,594,0
|
|
20230719,170200,242987155,594,594,594,594,0
|
|
20230719,170100,242987155,594,594,594,594,0
|
|
20230719,170000,242987155,594,594,594,594,0
|
|
20230719,165900,242987155,594,594,594,594,0
|
|
20230719,165800,242987155,594,594,594,594,0
|
|
20230719,165700,242987155,594,594,594,594,0
|
|
20230719,165600,242987155,594,594,594,594,0
|
|
20230719,165500,242987155,594,594,594,594,0
|
|
20230719,165400,242987155,594,594,594,594,0
|
|
20230719,165300,242987155,594,594,594,594,0
|
|
20230719,165200,242987155,594,594,594,594,0
|
|
20230719,165100,242987155,594,594,594,594,0
|
|
20230719,165000,242987155,594,594,594,594,0
|
|
20230719,164900,242987155,594,594,594,594,0
|
|
20230719,164800,242987155,594,594,594,594,0
|
|
20230719,164700,242987155,594,594,594,594,0
|
|
20230719,164600,242987155,594,594,594,594,24000
|
|
20230719,164500,242987155,594,594,594,594,0
|
|
20230719,164400,242987155,594,594,594,594,0
|
|
20230719,164300,242987155,594,594,594,594,0
|
|
20230719,164200,242987155,594,594,594,594,0
|
|
20230719,164100,242987155,594,594,594,594,0
|
|
20230719,164000,242987155,594,594,594,594,0
|
|
20230719,163900,242987155,594,594,594,594,0
|
|
20230719,163800,242987155,594,594,594,594,0
|
|
20230719,163700,242987155,594,594,594,594,0
|
|
20230719,163600,242987155,594,594,594,594,0
|
|
20230719,163500,242987155,594,594,594,594,0
|
|
20230719,163400,242987155,594,594,594,594,0
|
|
20230719,163300,242987155,594,594,594,594,0
|
|
20230719,163200,242987155,594,594,594,594,0
|
|
20230719,163100,242987155,594,594,594,594,0
|
|
20230719,163000,242987155,594,594,594,594,0
|
|
20230719,162900,242987155,594,594,594,594,0
|
|
20230719,162800,242987155,594,594,594,594,0
|
|
20230719,162700,242987155,594,594,594,594,0
|
|
20230719,162600,242987155,594,594,594,594,0
|
|
20230719,162500,242987155,594,594,594,594,0
|
|
20230719,162400,242987155,594,594,594,594,0
|
|
20230719,162300,242987155,594,594,594,594,0
|
|
20230719,162200,242987155,594,594,594,594,0
|
|
20230719,162100,242987155,594,594,594,594,0
|
|
20230719,162000,242987155,594,594,594,594,0
|
|
20230719,161900,242987155,594,594,594,594,0
|
|
20230719,161800,242987155,594,594,594,594,0
|
|
20230719,161700,242987155,594,594,594,594,0
|
|
20230719,161600,242987155,594,594,594,594,24000
|
|
20230719,161500,242987155,594,594,594,594,0
|
|
20230719,161400,242987155,594,594,594,594,0
|
|
20230719,161300,242987155,594,594,594,594,0
|
|
20230719,161200,242987155,594,594,594,594,0
|
|
20230719,161100,242987155,594,594,594,594,0
|
|
20230719,161000,242987155,594,594,594,594,0
|
|
20230719,160900,242987155,594,594,594,594,0
|
|
20230719,160800,242987155,594,594,594,594,0
|
|
20230719,160700,242987155,594,594,594,594,0
|
|
20230719,160600,242987155,594,594,594,594,0
|
|
20230719,160500,242987155,594,594,594,594,0
|
|
20230719,160400,242987155,594,594,594,594,0
|
|
20230719,160300,242987155,594,594,594,594,0
|
|
20230719,160200,242987155,594,594,594,594,0
|
|
20230719,160100,242987155,594,594,594,594,0
|
|
20230719,160000,242987155,594,594,594,594,0
|
|
20230719,155900,242987155,594,594,594,594,0
|
|
20230719,155800,242987155,594,594,594,594,0
|
|
20230719,155700,242987155,594,594,594,594,0
|
|
20230719,155600,242987155,594,594,594,594,0
|
|
20230719,155500,242987155,594,594,594,594,0
|
|
20230719,155400,242987155,594,594,594,594,0
|
|
20230719,155300,242987155,594,594,594,594,0
|
|
20230719,155200,242987155,594,594,594,594,0
|
|
20230719,155100,242987155,594,594,594,594,0
|
|
20230719,155000,242987155,594,594,594,594,0
|
|
20230719,154900,242987155,594,594,594,594,0
|
|
20230719,154800,242987155,594,594,594,594,0
|
|
20230719,154700,242987155,594,594,594,594,0
|
|
20230719,154600,242987155,594,594,594,594,24000
|
|
20230719,154500,242987155,594,594,594,594,0
|
|
20230719,154400,242987155,594,594,594,594,0
|
|
20230719,154300,242987155,594,594,594,594,0
|
|
20230719,154200,242987155,594,594,594,594,0
|
|
20230719,154100,242987155,594,594,594,594,0
|
|
20230719,154000,242987155,594,594,594,594,0
|
|
20230719,153900,242987155,594,594,594,594,0
|
|
20230719,153800,242987155,594,594,594,594,0
|
|
20230719,153700,242987155,594,594,594,594,0
|
|
20230719,153600,242987155,594,594,594,594,0
|
|
20230719,153500,242987155,594,594,594,594,0
|
|
20230719,153400,242987155,594,594,594,594,0
|
|
20230719,153300,242987155,594,594,594,594,0
|
|
20230719,153200,242987155,594,594,594,594,0
|
|
20230719,153100,242987155,594,594,594,594,0
|
|
20230719,153000,242987155,594,594,594,594,24000
|
|
20230719,152900,228731155,599,599,599,599,0
|
|
20230719,152800,228731155,599,599,599,599,0
|
|
20230719,152700,228731155,599,599,599,599,0
|
|
20230719,152600,228731155,599,599,599,599,0
|
|
20230719,152500,228731155,599,599,599,599,0
|
|
20230719,152400,228731155,599,599,599,599,0
|
|
20230719,152300,228731155,599,599,599,599,0
|
|
20230719,152200,228731155,599,599,599,599,0
|
|
20230719,152100,228731155,599,599,599,599,0
|
|
20230719,152000,228731155,599,599,599,599,0
|
|
20230719,151900,228731155,599,597,599,595,13219
|
|
20230719,151800,220863897,597,596,597,596,1100
|
|
20230719,151700,220207297,597,597,597,597,0
|
|
20230719,151600,220207297,597,597,597,597,0
|
|
20230719,151500,220207297,597,597,597,597,0
|
|
20230719,151400,220207297,597,597,597,597,100
|
|
20230719,151300,220147597,597,597,597,597,300
|
|
20230719,151200,219968497,597,597,597,597,0
|
|
20230719,151100,219968497,597,597,597,597,1
|
|
20230719,151000,219967900,596,596,596,596,3
|
|
20230719,150900,219966112,597,596,597,595,2516
|
|
20230719,150800,218466582,597,597,597,597,205
|
|
20230719,150700,218344197,597,596,597,596,134
|
|
20230719,150600,218264332,597,596,597,596,457
|
|
20230719,150500,217991959,596,597,597,596,3
|
|
20230719,150400,217990170,595,596,596,595,1419
|
|
20230719,150300,217145222,597,597,597,597,3
|
|
20230719,150200,217143431,596,596,597,596,1241
|
|
20230719,150100,216403794,596,596,597,596,7335
|
|
20230719,150000,212028759,597,597,597,597,2261
|
|
20230719,145900,210678942,598,598,598,598,11
|
|
20230719,145800,210672364,597,597,597,597,0
|
|
20230719,145700,210672364,597,597,597,597,0
|
|
20230719,145600,210672364,597,597,597,597,3523
|
|
20230719,145500,208569133,597,597,597,597,0
|
|
20230719,145400,208569133,597,597,597,597,0
|
|
20230719,145300,208569133,597,597,597,597,0
|
|
20230719,145200,208569133,597,597,597,597,0
|
|
20230719,145100,208569133,597,597,597,597,0
|
|
20230719,145000,208569133,597,597,597,597,0
|
|
20230719,144900,208569133,597,597,598,597,1995
|
|
20230719,144800,207378113,598,598,598,597,2164
|
|
20230719,144700,206084042,598,598,598,598,2
|
|
20230719,144600,206082846,598,598,598,598,3
|
|
20230719,144500,206081052,599,598,599,598,15
|
|
20230719,144400,206072081,598,598,598,598,0
|
|
20230719,144300,206072081,598,598,598,598,1
|
|
20230719,144200,206071483,598,598,599,598,18
|
|
20230719,144100,206060718,598,598,598,598,700
|
|
20230719,144000,205642118,598,598,598,598,0
|
|
20230719,143900,205642118,598,599,599,598,11
|
|
20230719,143800,205635530,598,598,598,598,2000
|
|
20230719,143700,204439530,598,598,598,598,0
|
|
20230719,143600,204439530,598,598,598,598,101
|
|
20230719,143500,204379132,598,598,598,598,3
|
|
20230719,143400,204377338,598,599,599,598,7
|
|
20230719,143300,204373147,599,598,599,598,4
|
|
20230719,143200,204370753,598,599,599,598,910
|
|
20230719,143100,203825664,598,599,599,598,1105
|
|
20230719,143000,203164870,598,598,598,598,200
|
|
20230719,142900,203045270,598,599,599,598,7
|
|
20230719,142800,203041082,598,598,598,598,401
|
|
20230719,142700,202801284,597,597,597,597,1
|
|
20230719,142600,202800687,598,599,599,598,356
|
|
20230719,142500,202587798,598,598,598,598,0
|
|
20230719,142400,202587798,598,599,599,598,188
|
|
20230719,142300,202475188,599,598,599,598,2890
|
|
20230719,142200,200746966,598,598,598,598,0
|
|
20230719,142100,200746966,598,599,599,598,501
|
|
20230719,142000,200446868,598,598,598,598,0
|
|
20230719,141900,200446868,598,598,598,598,1
|
|
20230719,141800,200446270,599,599,599,599,1
|
|
20230719,141700,200445671,598,598,598,598,0
|
|
20230719,141600,200445671,598,598,598,598,70
|
|
20230719,141500,200403811,598,598,598,598,0
|
|
20230719,141400,200403811,598,599,599,598,112
|
|
20230719,141300,200336724,599,599,599,599,333
|
|
20230719,141200,200137257,599,599,599,599,5410
|
|
20230719,141100,196896667,599,599,599,599,0
|
|
20230719,141000,196896667,599,599,599,599,0
|
|
20230719,140900,196896667,599,599,599,599,2
|
|
20230719,140800,196895469,599,601,601,599,2
|
|
20230719,140700,196894269,599,599,599,599,0
|
|
20230719,140600,196894269,599,600,600,599,483
|
|
20230719,140500,196604615,600,600,600,600,0
|
|
20230719,140400,196604615,600,600,600,600,1000
|
|
20230719,140300,196004615,600,601,601,600,983
|
|
20230719,140200,195413833,601,601,601,601,700
|
|
20230719,140100,194993133,601,601,601,601,2300
|
|
20230719,140000,193610833,601,601,601,601,1
|
|
20230719,135900,193610232,602,602,602,602,1001
|
|
20230719,135800,193007630,603,603,603,603,0
|
|
20230719,135700,193007630,603,603,603,602,558
|
|
20230719,135600,192671712,602,600,602,600,3408
|
|
20230719,135500,190620717,600,601,601,600,4
|
|
20230719,135400,190618316,600,600,600,600,1
|
|
20230719,135300,190617716,601,601,601,601,1
|
|
20230719,135200,190617115,599,601,601,599,21
|
|
20230719,135100,190604496,599,600,600,599,4
|
|
20230719,135000,190602097,600,600,600,600,998
|
|
20230719,134900,190003297,599,599,599,599,1
|
|
20230719,134800,190002698,600,599,600,599,3
|
|
20230719,134700,190000899,601,600,601,599,3748
|
|
20230719,134600,187752099,600,600,600,600,0
|
|
20230719,134500,187752099,600,600,600,600,3
|
|
20230719,134400,187750299,601,601,601,601,0
|
|
20230719,134300,187750299,601,600,601,600,1029
|
|
20230719,134200,187132897,599,599,599,599,0
|
|
20230719,134100,187132897,599,600,600,599,2
|
|
20230719,134000,187131698,598,598,598,598,0
|
|
20230719,133900,187131698,598,600,600,598,4
|
|
20230719,133800,187129300,598,600,600,598,35
|
|
20230719,133700,187108302,598,600,600,598,1044
|
|
20230719,133600,186481904,598,600,600,598,39
|
|
20230719,133500,186458506,600,600,600,600,0
|
|
20230719,133400,186458506,600,598,600,598,6001
|
|
20230719,133300,182869906,600,600,600,600,0
|
|
20230719,133200,182869906,600,600,600,600,0
|
|
20230719,133100,182869906,600,600,600,600,0
|
|
20230719,133000,182869906,600,600,600,600,0
|
|
20230719,132900,182869906,600,600,600,600,5
|
|
20230719,132800,182866906,601,601,601,601,0
|
|
20230719,132700,182866906,601,601,601,601,242
|
|
20230719,132600,182721464,601,601,601,601,0
|
|
20230719,132500,182721464,601,601,601,601,0
|
|
20230719,132400,182721464,601,599,601,599,67
|
|
20230719,132300,182681327,600,600,600,600,0
|
|
20230719,132200,182681327,600,600,600,600,0
|
|
20230719,132100,182681327,600,599,600,599,7000
|
|
20230719,132000,178483454,599,599,599,599,40
|
|
20230719,131900,178459494,598,598,598,598,0
|
|
20230719,131800,178459494,598,598,598,598,0
|
|
20230719,131700,178459494,598,598,598,598,0
|
|
20230719,131600,178459494,598,598,598,598,300
|
|
20230719,131500,178280094,598,598,598,598,1136
|
|
20230719,131400,177600766,598,598,598,598,1819
|
|
20230719,131300,176513004,598,597,598,597,1361
|
|
20230719,131200,175699245,597,598,598,597,2118
|
|
20230719,131100,174432695,598,598,598,597,1133
|
|
20230719,131000,173755168,597,597,597,597,8
|
|
20230719,130900,173750392,598,598,598,598,0
|
|
20230719,130800,173750392,598,597,598,597,204
|
|
20230719,130700,173628403,598,598,598,598,90
|
|
20230719,130600,173574583,598,597,598,597,2
|
|
20230719,130500,173573388,598,598,598,598,0
|
|
20230719,130400,173573388,598,598,598,598,0
|
|
20230719,130300,173573388,598,598,598,598,2
|
|
20230719,130200,173572192,596,597,597,596,2172
|
|
20230719,130100,172277078,597,597,597,597,3
|
|
20230719,130000,172275287,597,597,597,597,88
|
|
20230719,125900,172222751,598,598,598,598,0
|
|
20230719,125800,172222751,598,596,598,596,2401
|
|
20230719,125700,170791753,598,598,598,598,2010
|
|
20230719,125600,169589773,597,597,597,597,0
|
|
20230719,125500,169589773,597,597,597,597,0
|
|
20230719,125400,169589773,597,598,598,597,7252
|
|
20230719,125300,165253086,598,598,598,598,0
|
|
20230719,125200,165253086,598,598,598,598,825
|
|
20230719,125100,164759736,598,598,598,598,120
|
|
20230719,125000,164687976,598,598,598,598,45
|
|
20230719,124900,164661066,597,597,597,597,4001
|
|
20230719,124800,162272469,598,598,598,598,0
|
|
20230719,124700,162272469,598,598,598,598,4
|
|
20230719,124600,162270077,598,598,598,598,94
|
|
20230719,124500,162213865,598,598,598,598,1000
|
|
20230719,124400,161615865,598,598,598,598,7
|
|
20230719,124300,161611679,599,598,599,598,6
|
|
20230719,124200,161608090,598,598,598,598,677
|
|
20230719,124100,161203244,598,598,598,598,440
|
|
20230719,124000,160940124,598,598,598,598,18
|
|
20230719,123900,160929360,598,598,598,598,0
|
|
20230719,123800,160929360,598,598,598,598,4269
|
|
20230719,123700,158376498,598,598,598,598,1
|
|
20230719,123600,158375900,597,597,597,597,0
|
|
20230719,123500,158375900,597,597,598,597,159
|
|
20230719,123400,158280959,597,597,597,597,16
|
|
20230719,123300,158271407,598,598,598,598,151
|
|
20230719,123200,158181109,595,596,596,595,2000
|
|
20230719,123100,156991105,598,597,598,596,104
|
|
20230719,123000,156929112,597,598,598,597,6
|
|
20230719,122900,156925525,598,598,598,598,1
|
|
20230719,122800,156924927,599,599,599,599,1
|
|
20230719,122700,156924328,594,597,597,594,68812
|
|
20230719,122600,116008806,599,599,599,599,0
|
|
20230719,122500,116008806,599,599,599,599,50
|
|
20230719,122400,115978856,597,597,597,597,0
|
|
20230719,122300,115978856,597,597,597,597,0
|
|
20230719,122200,115978856,597,597,597,597,3793
|
|
20230719,122100,113714435,599,598,599,597,2844
|
|
20230719,122000,112016562,600,600,600,600,0
|
|
20230719,121900,112016562,600,600,600,600,302
|
|
20230719,121800,111835362,600,599,600,599,9995
|
|
20230719,121700,105839706,599,599,599,599,3
|
|
20230719,121600,105837909,599,599,599,599,2
|
|
20230719,121500,105836711,599,599,599,599,0
|
|
20230719,121400,105836711,599,599,599,599,0
|
|
20230719,121300,105836711,599,597,599,597,5991
|
|
20230719,121200,102255324,598,598,598,598,1842
|
|
20230719,121100,101153808,599,599,599,598,106
|
|
20230719,121000,101090317,599,599,599,599,602
|
|
20230719,120900,100729719,598,599,599,598,402
|
|
20230719,120800,100489321,600,600,600,600,0
|
|
20230719,120700,100489321,600,600,600,600,0
|
|
20230719,120600,100489321,600,600,600,600,0
|
|
20230719,120500,100489321,600,600,600,600,0
|
|
20230719,120400,100489321,600,600,600,600,1
|
|
20230719,120300,100488721,598,598,598,598,0
|
|
20230719,120200,100488721,598,598,598,598,0
|
|
20230719,120100,100488721,598,598,598,598,3
|
|
20230719,120000,100486927,598,598,598,598,2124
|
|
20230719,115900,99216775,600,600,600,600,0
|
|
20230719,115800,99216775,600,600,600,600,2
|
|
20230719,115700,99215575,598,598,598,598,1736
|
|
20230719,115600,98177447,598,598,598,598,1000
|
|
20230719,115500,97579447,600,600,600,600,0
|
|
20230719,115400,97579447,600,598,600,598,3315
|
|
20230719,115300,95596877,599,599,599,599,754
|
|
20230719,115200,95145231,599,600,600,599,457
|
|
20230719,115100,94871076,600,600,600,599,546
|
|
20230719,115000,94543513,601,600,601,600,55
|
|
20230719,114900,94510503,600,600,600,600,9
|
|
20230719,114800,94505103,600,598,600,598,2118
|
|
20230719,114700,93238537,600,600,600,600,0
|
|
20230719,114600,93238537,600,600,600,600,502
|
|
20230719,114500,92937337,600,599,600,599,1104
|
|
20230719,114400,92276039,599,599,599,599,0
|
|
20230719,114300,92276039,599,599,599,599,6
|
|
20230719,114200,92272445,599,600,600,599,1170
|
|
20230719,114100,91571614,601,601,601,601,0
|
|
20230719,114000,91571614,601,601,601,601,1
|
|
20230719,113900,91571013,600,600,600,600,2
|
|
20230719,113800,91569813,600,600,600,600,243
|
|
20230719,113700,91424013,601,601,601,601,3
|
|
20230719,113600,91422210,602,602,602,602,0
|
|
20230719,113500,91422210,602,602,602,602,0
|
|
20230719,113400,91422210,602,602,602,602,0
|
|
20230719,113300,91422210,602,602,602,602,0
|
|
20230719,113200,91422210,602,602,602,602,0
|
|
20230719,113100,91422210,602,602,602,602,0
|
|
20230719,113000,91422210,602,600,602,600,21
|
|
20230719,112900,91409608,601,601,601,601,30
|
|
20230719,112800,91391578,601,601,601,601,0
|
|
20230719,112700,91391578,601,601,601,601,2
|
|
20230719,112600,91390376,602,602,602,602,0
|
|
20230719,112500,91390376,602,602,602,602,0
|
|
20230719,112400,91390376,602,602,602,602,0
|
|
20230719,112300,91390376,602,602,602,602,0
|
|
20230719,112200,91390376,602,602,602,602,0
|
|
20230719,112100,91390376,602,602,602,602,0
|
|
20230719,112000,91390376,602,602,602,602,1
|
|
20230719,111900,91389774,600,602,602,600,276
|
|
20230719,111800,91223624,602,602,602,602,1
|
|
20230719,111700,91223022,602,599,602,599,4858
|
|
20230719,111600,88313074,599,599,599,599,409
|
|
20230719,111500,88068083,600,601,601,600,2458
|
|
20230719,111400,86591617,602,602,602,600,3
|
|
20230719,111300,86589813,600,600,600,600,0
|
|
20230719,111200,86589813,600,600,600,600,1
|
|
20230719,111100,86589213,602,601,602,601,14
|
|
20230719,111000,86580798,601,600,601,600,298
|
|
20230719,110900,86401997,599,599,600,599,694
|
|
20230719,110800,85985668,600,599,600,598,136
|
|
20230719,110700,85904203,598,599,600,598,673
|
|
20230719,110600,85501076,598,598,598,598,0
|
|
20230719,110500,85501076,598,599,599,598,3358
|
|
20230719,110400,83490663,599,599,599,599,0
|
|
20230719,110300,83490663,599,600,600,599,977
|
|
20230719,110200,82904464,600,600,600,600,82
|
|
20230719,110100,82855264,601,601,601,601,0
|
|
20230719,110000,82855264,601,601,601,601,45
|
|
20230719,105900,82828219,600,601,601,600,60
|
|
20230719,105800,82792193,600,600,600,600,0
|
|
20230719,105700,82792193,600,601,601,600,563
|
|
20230719,105600,82454383,604,604,604,604,0
|
|
20230719,105500,82454383,604,604,604,604,1
|
|
20230719,105400,82453779,600,600,600,600,0
|
|
20230719,105300,82453779,600,600,600,600,0
|
|
20230719,105200,82453779,600,600,600,600,1
|
|
20230719,105100,82453179,601,601,601,601,979
|
|
20230719,105000,81864800,601,601,601,601,0
|
|
20230719,104900,81864800,601,601,601,601,500
|
|
20230719,104800,81564300,601,602,602,601,1772
|
|
20230719,104700,80499126,604,604,604,604,0
|
|
20230719,104600,80499126,604,604,604,604,0
|
|
20230719,104500,80499126,604,604,604,604,0
|
|
20230719,104400,80499126,604,604,604,604,0
|
|
20230719,104300,80499126,604,604,604,604,0
|
|
20230719,104200,80499126,604,604,604,604,1
|
|
20230719,104100,80498522,601,601,601,601,0
|
|
20230719,104000,80498522,601,601,601,601,0
|
|
20230719,103900,80498522,601,601,601,601,0
|
|
20230719,103800,80498522,601,601,601,601,0
|
|
20230719,103700,80498522,601,601,601,601,1
|
|
20230719,103600,80497921,604,604,604,604,0
|
|
20230719,103500,80497921,604,604,604,604,0
|
|
20230719,103400,80497921,604,604,604,604,0
|
|
20230719,103300,80497921,604,604,604,604,0
|
|
20230719,103200,80497921,604,601,604,601,312
|
|
20230719,103100,80310406,601,601,601,601,200
|
|
20230719,103000,80190206,601,601,601,601,1
|
|
20230719,102900,80189605,601,601,601,601,0
|
|
20230719,102800,80189605,601,601,601,601,0
|
|
20230719,102700,80189605,601,601,601,601,0
|
|
20230719,102600,80189605,601,601,601,601,0
|
|
20230719,102500,80189605,601,601,601,601,0
|
|
20230719,102400,80189605,601,601,601,601,0
|
|
20230719,102300,80189605,601,601,601,601,0
|
|
20230719,102200,80189605,601,607,607,601,710
|
|
20230719,102100,79762698,607,607,607,607,0
|
|
20230719,102000,79762698,607,605,607,605,47
|
|
20230719,101900,79734259,605,605,605,601,415
|
|
20230719,101800,79484757,603,603,603,603,314
|
|
20230719,101700,79295415,603,603,603,603,1
|
|
20230719,101600,79294812,605,605,605,605,0
|
|
20230719,101500,79294812,605,605,605,605,0
|
|
20230719,101400,79294812,605,604,605,601,53
|
|
20230719,101300,79262885,605,605,605,605,49
|
|
20230719,101200,79233240,607,607,607,607,0
|
|
20230719,101100,79233240,607,605,607,605,853
|
|
20230719,101000,78715517,607,607,607,605,77
|
|
20230719,100900,78668852,607,607,607,607,2
|
|
20230719,100800,78667638,605,605,605,605,75
|
|
20230719,100700,78622263,605,605,605,605,311
|
|
20230719,100600,78434108,605,605,605,604,70
|
|
20230719,100500,78391790,604,604,604,604,98
|
|
20230719,100400,78332598,604,604,604,604,5
|
|
20230719,100300,78329578,600,600,600,600,0
|
|
20230719,100200,78329578,600,600,600,600,0
|
|
20230719,100100,78329578,600,601,601,600,3011
|
|
20230719,100000,76522281,601,601,601,601,608
|
|
20230719,095900,76156873,601,600,601,600,60
|
|
20230719,095800,76120863,601,604,604,601,181
|
|
20230719,095700,76012052,605,605,605,605,0
|
|
20230719,095600,76012052,605,605,605,605,0
|
|
20230719,095500,76012052,605,605,605,605,0
|
|
20230719,095400,76012052,605,605,605,605,1
|
|
20230719,095300,76011447,601,601,601,601,0
|
|
20230719,095200,76011447,601,601,601,601,234
|
|
20230719,095100,75870813,605,605,605,605,1
|
|
20230719,095000,75870208,601,601,601,601,800
|
|
20230719,094900,75389408,603,602,603,602,2082
|
|
20230719,094800,74136008,602,602,602,602,55
|
|
20230719,094700,74102898,602,604,604,602,250
|
|
20230719,094600,73952284,607,607,607,607,0
|
|
20230719,094500,73952284,607,605,607,605,350
|
|
20230719,094400,73740434,607,607,607,607,0
|
|
20230719,094300,73740434,607,607,607,607,0
|
|
20230719,094200,73740434,607,607,607,607,626
|
|
20230719,094100,73360452,607,607,607,607,0
|
|
20230719,094000,73360452,607,603,607,603,417
|
|
20230719,093900,73108991,603,603,603,603,0
|
|
20230719,093800,73108991,603,603,603,603,2
|
|
20230719,093700,73107785,601,602,603,601,23284
|
|
20230719,093600,59071254,602,600,602,600,5178
|
|
20230719,093500,55964423,596,599,600,595,217
|
|
20230719,093400,55834260,595,598,600,595,26177
|
|
20230719,093300,40183838,599,602,602,599,3705
|
|
20230719,093200,37960820,602,602,602,600,137
|
|
20230719,093100,37878358,602,602,602,600,961
|
|
20230719,093000,37300126,603,601,603,600,18454
|
|
20230719,092900,26227678,602,602,602,600,1141
|
|
20230719,092800,25542974,602,601,602,601,11673
|
|
20230719,092700,18527498,602,602,602,601,581
|
|
20230719,092600,18178241,602,602,603,601,129
|
|
20230719,092500,18100586,601,602,603,601,980
|
|
20230719,092400,17510233,603,602,603,602,392
|
|
20230719,092300,17273954,603,603,603,602,345
|
|
20230719,092200,17065994,603,603,603,602,681
|
|
20230719,092100,16655941,603,603,603,602,2012
|
|
20230719,092000,15444708,602,603,603,602,225
|
|
20230719,091900,15309235,602,603,603,602,215
|
|
20230719,091800,15179591,602,603,604,602,729
|
|
20230719,091700,14739780,604,608,608,604,3733
|
|
20230719,091600,12482288,605,605,605,605,0
|
|
20230719,091500,12482288,605,608,609,605,236
|
|
20230719,091400,12338691,608,608,608,608,7
|
|
20230719,091300,12334435,609,608,609,608,12
|
|
20230719,091200,12327128,610,608,610,608,3006
|
|
20230719,091100,10495670,610,610,610,610,2025
|
|
20230719,091000,9260420,610,607,610,604,4727
|
|
20230719,090900,6390486,607,605,607,604,3006
|
|
20230719,090800,4571847,607,607,607,607,3
|
|
20230719,090700,4570026,608,608,608,608,6
|
|
20230719,090600,4566378,604,608,608,604,11
|
|
20230719,090500,4559730,608,608,608,608,3
|
|
20230719,090400,4557906,604,608,609,604,1193
|
|
20230719,090300,3836281,610,608,610,608,991
|
|
20230719,090200,3233747,607,607,607,604,697
|
|
20230719,090100,2811811,607,604,607,604,368
|
|
20230719,090000,2589461,610,602,610,602,4280
|