640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193700,252325031,585,585,585,585,3367
|
|
20230724,193600,252325031,585,585,585,585,0
|
|
20230724,193500,252325031,585,585,585,585,0
|
|
20230724,193400,252325031,585,585,585,585,0
|
|
20230724,193300,252325031,585,585,585,585,0
|
|
20230724,193200,252325031,585,585,585,585,0
|
|
20230724,193100,252325031,585,585,585,585,0
|
|
20230724,193000,252325031,585,585,585,585,0
|
|
20230724,192900,252325031,585,585,585,585,0
|
|
20230724,192800,252325031,585,585,585,585,0
|
|
20230724,192700,252325031,585,585,585,585,0
|
|
20230724,192600,252325031,585,585,585,585,0
|
|
20230724,192500,252325031,585,585,585,585,0
|
|
20230724,192400,252325031,585,585,585,585,0
|
|
20230724,192300,252325031,585,585,585,585,0
|
|
20230724,192200,252325031,585,585,585,585,0
|
|
20230724,192100,252325031,585,585,585,585,0
|
|
20230724,192000,252325031,585,585,585,585,0
|
|
20230724,191900,252325031,585,585,585,585,0
|
|
20230724,191800,252325031,585,585,585,585,0
|
|
20230724,191700,252325031,585,585,585,585,0
|
|
20230724,191600,252325031,585,585,585,585,0
|
|
20230724,191500,252325031,585,585,585,585,0
|
|
20230724,191400,252325031,585,585,585,585,0
|
|
20230724,191300,252325031,585,585,585,585,0
|
|
20230724,191200,252325031,585,585,585,585,0
|
|
20230724,191100,252325031,585,585,585,585,0
|
|
20230724,191000,252325031,585,585,585,585,0
|
|
20230724,190900,252325031,585,585,585,585,0
|
|
20230724,190800,252325031,585,585,585,585,0
|
|
20230724,190700,252325031,585,585,585,585,3367
|
|
20230724,190600,252325031,585,585,585,585,0
|
|
20230724,190500,252325031,585,585,585,585,0
|
|
20230724,190400,252325031,585,585,585,585,0
|
|
20230724,190300,252325031,585,585,585,585,0
|
|
20230724,190200,252325031,585,585,585,585,0
|
|
20230724,190100,252325031,585,585,585,585,0
|
|
20230724,190000,252325031,585,585,585,585,0
|
|
20230724,185900,252325031,585,585,585,585,0
|
|
20230724,185800,252325031,585,585,585,585,0
|
|
20230724,185700,252325031,585,585,585,585,0
|
|
20230724,185600,252325031,585,585,585,585,0
|
|
20230724,185500,252325031,585,585,585,585,0
|
|
20230724,185400,252325031,585,585,585,585,0
|
|
20230724,185300,252325031,585,585,585,585,0
|
|
20230724,185200,252325031,585,585,585,585,0
|
|
20230724,185100,252325031,585,585,585,585,0
|
|
20230724,185000,252325031,585,585,585,585,0
|
|
20230724,184900,252325031,585,585,585,585,0
|
|
20230724,184800,252325031,585,585,585,585,0
|
|
20230724,184700,252325031,585,585,585,585,0
|
|
20230724,184600,252325031,585,585,585,585,0
|
|
20230724,184500,252325031,585,585,585,585,0
|
|
20230724,184400,252325031,585,585,585,585,0
|
|
20230724,184300,252325031,585,585,585,585,0
|
|
20230724,184200,252325031,585,585,585,585,0
|
|
20230724,184100,252325031,585,585,585,585,0
|
|
20230724,184000,252325031,585,585,585,585,0
|
|
20230724,183900,252325031,585,585,585,585,0
|
|
20230724,183800,252325031,585,585,585,585,0
|
|
20230724,183700,252325031,585,585,585,585,3367
|
|
20230724,183600,252325031,585,585,585,585,0
|
|
20230724,183500,252325031,585,585,585,585,0
|
|
20230724,183400,252325031,585,585,585,585,0
|
|
20230724,183300,252325031,585,585,585,585,0
|
|
20230724,183200,252325031,585,585,585,585,0
|
|
20230724,183100,252325031,585,585,585,585,0
|
|
20230724,183000,252325031,585,585,585,585,0
|
|
20230724,182900,252325031,585,585,585,585,0
|
|
20230724,182800,252325031,585,585,585,585,0
|
|
20230724,182700,252325031,585,585,585,585,0
|
|
20230724,182600,252325031,585,585,585,585,0
|
|
20230724,182500,252325031,585,585,585,585,0
|
|
20230724,182400,252325031,585,585,585,585,0
|
|
20230724,182300,252325031,585,585,585,585,0
|
|
20230724,182200,252325031,585,585,585,585,0
|
|
20230724,182100,252325031,585,585,585,585,0
|
|
20230724,182000,252325031,585,585,585,585,0
|
|
20230724,181900,252325031,585,585,585,585,0
|
|
20230724,181800,252325031,585,585,585,585,0
|
|
20230724,181700,252325031,585,585,585,585,0
|
|
20230724,181600,252325031,585,585,585,585,0
|
|
20230724,181500,252325031,585,585,585,585,0
|
|
20230724,181400,252325031,585,585,585,585,0
|
|
20230724,181300,252325031,585,585,585,585,0
|
|
20230724,181200,252325031,585,585,585,585,0
|
|
20230724,181100,252325031,585,585,585,585,0
|
|
20230724,181000,252325031,585,585,585,585,0
|
|
20230724,180900,252325031,585,585,585,585,0
|
|
20230724,180800,252325031,585,585,585,585,0
|
|
20230724,180700,252325031,585,585,585,585,3367
|
|
20230724,180600,252325031,585,585,585,585,0
|
|
20230724,180500,252325031,585,585,585,585,0
|
|
20230724,180400,252325031,585,585,585,585,0
|
|
20230724,180300,252325031,585,585,585,585,0
|
|
20230724,180200,252325031,585,585,585,585,0
|
|
20230724,180100,252325031,585,585,585,585,0
|
|
20230724,180000,252325031,585,585,585,585,0
|
|
20230724,175900,252325031,585,585,585,585,0
|
|
20230724,175800,252325031,585,585,585,585,0
|
|
20230724,175700,252325031,585,585,585,585,0
|
|
20230724,175600,252325031,585,585,585,585,0
|
|
20230724,175500,252325031,585,585,585,585,0
|
|
20230724,175400,252325031,585,585,585,585,0
|
|
20230724,175300,252325031,585,585,585,585,0
|
|
20230724,175200,252325031,585,585,585,585,0
|
|
20230724,175100,252325031,585,585,585,585,0
|
|
20230724,175000,252325031,585,585,585,585,0
|
|
20230724,174900,252325031,585,585,585,585,0
|
|
20230724,174800,252325031,585,585,585,585,0
|
|
20230724,174700,252325031,585,585,585,585,0
|
|
20230724,174600,252325031,585,585,585,585,0
|
|
20230724,174500,252325031,585,585,585,585,0
|
|
20230724,174400,252325031,585,585,585,585,0
|
|
20230724,174300,252325031,585,585,585,585,0
|
|
20230724,174200,252325031,585,585,585,585,0
|
|
20230724,174100,252325031,585,585,585,585,0
|
|
20230724,174000,252325031,585,585,585,585,0
|
|
20230724,173900,252325031,585,585,585,585,0
|
|
20230724,173800,252325031,585,585,585,585,0
|
|
20230724,173700,252325031,585,585,585,585,3367
|
|
20230724,173600,252325031,585,585,585,585,0
|
|
20230724,173500,252325031,585,585,585,585,0
|
|
20230724,173400,252325031,585,585,585,585,0
|
|
20230724,173300,252325031,585,585,585,585,0
|
|
20230724,173200,252325031,585,585,585,585,0
|
|
20230724,173100,252325031,585,585,585,585,0
|
|
20230724,173000,252325031,585,585,585,585,0
|
|
20230724,172900,252325031,585,585,585,585,0
|
|
20230724,172800,252325031,585,585,585,585,0
|
|
20230724,172700,252325031,585,585,585,585,0
|
|
20230724,172600,252325031,585,585,585,585,0
|
|
20230724,172500,252325031,585,585,585,585,0
|
|
20230724,172400,252325031,585,585,585,585,0
|
|
20230724,172300,252325031,585,585,585,585,0
|
|
20230724,172200,252325031,585,585,585,585,0
|
|
20230724,172100,252325031,585,585,585,585,0
|
|
20230724,172000,252325031,585,585,585,585,0
|
|
20230724,171900,252325031,585,585,585,585,0
|
|
20230724,171800,252325031,585,585,585,585,0
|
|
20230724,171700,252325031,585,585,585,585,0
|
|
20230724,171600,252325031,585,585,585,585,0
|
|
20230724,171500,252325031,585,585,585,585,0
|
|
20230724,171400,252325031,585,585,585,585,0
|
|
20230724,171300,252325031,585,585,585,585,0
|
|
20230724,171200,252325031,585,585,585,585,0
|
|
20230724,171100,252325031,585,585,585,585,0
|
|
20230724,171000,252325031,585,585,585,585,0
|
|
20230724,170900,252325031,585,585,585,585,0
|
|
20230724,170800,252325031,585,585,585,585,0
|
|
20230724,170700,252325031,585,585,585,585,3367
|
|
20230724,170600,252325031,585,585,585,585,0
|
|
20230724,170500,252325031,585,585,585,585,0
|
|
20230724,170400,252325031,585,585,585,585,0
|
|
20230724,170300,252325031,585,585,585,585,0
|
|
20230724,170200,252325031,585,585,585,585,0
|
|
20230724,170100,252325031,585,585,585,585,0
|
|
20230724,170000,252325031,585,585,585,585,0
|
|
20230724,165900,252325031,585,585,585,585,0
|
|
20230724,165800,252325031,585,585,585,585,0
|
|
20230724,165700,252325031,585,585,585,585,0
|
|
20230724,165600,252325031,585,585,585,585,0
|
|
20230724,165500,252325031,585,585,585,585,0
|
|
20230724,165400,252325031,585,585,585,585,0
|
|
20230724,165300,252325031,585,585,585,585,0
|
|
20230724,165200,252325031,585,585,585,585,0
|
|
20230724,165100,252325031,585,585,585,585,0
|
|
20230724,165000,252325031,585,585,585,585,0
|
|
20230724,164900,252325031,585,585,585,585,0
|
|
20230724,164800,252325031,585,585,585,585,0
|
|
20230724,164700,252325031,585,585,585,585,0
|
|
20230724,164600,252325031,585,585,585,585,0
|
|
20230724,164500,252325031,585,585,585,585,0
|
|
20230724,164400,252325031,585,585,585,585,0
|
|
20230724,164300,252325031,585,585,585,585,0
|
|
20230724,164200,252325031,585,585,585,585,0
|
|
20230724,164100,252325031,585,585,585,585,0
|
|
20230724,164000,252325031,585,585,585,585,0
|
|
20230724,163900,252325031,585,585,585,585,0
|
|
20230724,163800,252325031,585,585,585,585,0
|
|
20230724,163700,252325031,585,585,585,585,3367
|
|
20230724,163600,252325031,585,585,585,585,0
|
|
20230724,163500,252325031,585,585,585,585,0
|
|
20230724,163400,252325031,585,585,585,585,0
|
|
20230724,163300,252325031,585,585,585,585,0
|
|
20230724,163200,252325031,585,585,585,585,0
|
|
20230724,163100,252325031,585,585,585,585,0
|
|
20230724,163000,252325031,585,585,585,585,0
|
|
20230724,162900,252325031,585,585,585,585,0
|
|
20230724,162800,252325031,585,585,585,585,0
|
|
20230724,162700,252325031,585,585,585,585,0
|
|
20230724,162600,252325031,585,585,585,585,0
|
|
20230724,162500,252325031,585,585,585,585,0
|
|
20230724,162400,252325031,585,585,585,585,0
|
|
20230724,162300,252325031,585,585,585,585,0
|
|
20230724,162200,252325031,585,585,585,585,0
|
|
20230724,162100,252325031,585,585,585,585,0
|
|
20230724,162000,252325031,585,585,585,585,0
|
|
20230724,161900,252325031,585,585,585,585,0
|
|
20230724,161800,252325031,585,585,585,585,0
|
|
20230724,161700,252325031,585,585,585,585,0
|
|
20230724,161600,252325031,585,585,585,585,0
|
|
20230724,161500,252325031,585,585,585,585,0
|
|
20230724,161400,252325031,585,585,585,585,0
|
|
20230724,161300,252325031,585,585,585,585,0
|
|
20230724,161200,252325031,585,585,585,585,0
|
|
20230724,161100,252325031,585,585,585,585,0
|
|
20230724,161000,252325031,585,585,585,585,0
|
|
20230724,160900,252325031,585,585,585,585,0
|
|
20230724,160800,252325031,585,585,585,585,0
|
|
20230724,160700,252325031,585,585,585,585,3367
|
|
20230724,160600,252325031,585,585,585,585,0
|
|
20230724,160500,252325031,585,585,585,585,0
|
|
20230724,160400,252325031,585,585,585,585,0
|
|
20230724,160300,252325031,585,585,585,585,0
|
|
20230724,160200,252325031,585,585,585,585,0
|
|
20230724,160100,252325031,585,585,585,585,0
|
|
20230724,160000,252325031,585,585,585,585,0
|
|
20230724,155900,252325031,585,585,585,585,0
|
|
20230724,155800,252325031,585,585,585,585,0
|
|
20230724,155700,252325031,585,585,585,585,0
|
|
20230724,155600,252325031,585,585,585,585,0
|
|
20230724,155500,252325031,585,585,585,585,0
|
|
20230724,155400,252325031,585,585,585,585,0
|
|
20230724,155300,252325031,585,585,585,585,0
|
|
20230724,155200,252325031,585,585,585,585,0
|
|
20230724,155100,252325031,585,585,585,585,0
|
|
20230724,155000,252325031,585,585,585,585,0
|
|
20230724,154900,252325031,585,585,585,585,0
|
|
20230724,154800,252325031,585,585,585,585,0
|
|
20230724,154700,252325031,585,585,585,585,0
|
|
20230724,154600,252325031,585,585,585,585,0
|
|
20230724,154500,252325031,585,585,585,585,0
|
|
20230724,154400,252325031,585,585,585,585,0
|
|
20230724,154300,252325031,585,585,585,585,0
|
|
20230724,154200,252325031,585,585,585,585,0
|
|
20230724,154100,252325031,585,585,585,585,0
|
|
20230724,154000,252325031,585,585,585,585,0
|
|
20230724,153900,252325031,585,585,585,585,0
|
|
20230724,153800,252325031,585,585,585,585,0
|
|
20230724,153700,252325031,585,585,585,585,3367
|
|
20230724,153600,252325031,585,585,585,585,0
|
|
20230724,153500,252325031,585,585,585,585,0
|
|
20230724,153400,252325031,585,585,585,585,0
|
|
20230724,153300,252325031,585,585,585,585,0
|
|
20230724,153200,252325031,585,585,585,585,0
|
|
20230724,153100,252325031,585,585,585,585,0
|
|
20230724,153000,252325031,585,585,585,585,3367
|
|
20230724,152900,250355336,587,587,587,587,0
|
|
20230724,152800,250355336,587,587,587,587,0
|
|
20230724,152700,250355336,587,587,587,587,0
|
|
20230724,152600,250355336,587,587,587,587,0
|
|
20230724,152500,250355336,587,587,587,587,0
|
|
20230724,152400,250355336,587,587,587,587,0
|
|
20230724,152300,250355336,587,587,587,587,0
|
|
20230724,152200,250355336,587,587,587,587,0
|
|
20230724,152100,250355336,587,587,587,587,0
|
|
20230724,152000,250355336,587,587,587,587,0
|
|
20230724,151900,250355336,587,587,587,586,203
|
|
20230724,151800,250236177,587,586,587,586,222
|
|
20230724,151700,250105884,586,586,586,585,323
|
|
20230724,151600,249916822,586,586,586,586,1
|
|
20230724,151500,249916236,586,586,587,585,185
|
|
20230724,151400,249807906,587,586,587,585,545
|
|
20230724,151300,249488535,586,585,586,585,2302
|
|
20230724,151200,248141834,585,585,585,585,4717
|
|
20230724,151100,245382389,585,585,585,585,120
|
|
20230724,151000,245312189,585,585,585,585,70
|
|
20230724,150900,245271239,585,585,585,585,1003
|
|
20230724,150800,244684484,586,586,586,586,60
|
|
20230724,150700,244649324,585,585,585,585,0
|
|
20230724,150600,244649324,585,585,585,585,214
|
|
20230724,150500,244524134,585,585,585,585,0
|
|
20230724,150400,244524134,585,585,585,585,1
|
|
20230724,150300,244523549,586,586,586,586,100
|
|
20230724,150200,244464949,586,586,586,586,23
|
|
20230724,150100,244451471,586,586,586,586,40
|
|
20230724,150000,244428031,586,586,586,586,20
|
|
20230724,145900,244416311,586,586,586,586,0
|
|
20230724,145800,244416311,586,586,586,586,0
|
|
20230724,145700,244416311,586,584,586,584,3306
|
|
20230724,145600,242482353,582,582,582,582,494
|
|
20230724,145500,242194845,582,582,582,582,754
|
|
20230724,145400,241756017,582,583,583,582,1730
|
|
20230724,145300,240749147,582,582,582,582,700
|
|
20230724,145200,240341747,583,583,583,583,819
|
|
20230724,145100,239864270,585,585,585,585,0
|
|
20230724,145000,239864270,585,585,585,585,0
|
|
20230724,144900,239864270,585,585,585,585,1
|
|
20230724,144800,239863685,584,584,584,584,563
|
|
20230724,144700,239534893,586,586,586,586,0
|
|
20230724,144600,239534893,586,586,586,586,0
|
|
20230724,144500,239534893,586,585,586,585,9
|
|
20230724,144400,239529622,586,586,586,586,0
|
|
20230724,144300,239529622,586,586,586,586,0
|
|
20230724,144200,239529622,586,586,586,586,300
|
|
20230724,144100,239353822,586,586,586,586,0
|
|
20230724,144000,239353822,586,586,586,586,0
|
|
20230724,143900,239353822,586,586,586,586,0
|
|
20230724,143800,239353822,586,585,586,585,3
|
|
20230724,143700,239352066,583,583,583,583,1
|
|
20230724,143600,239351483,586,585,586,585,52
|
|
20230724,143500,239321012,583,584,586,583,2504
|
|
20230724,143400,237854420,584,584,584,584,1
|
|
20230724,143300,237853836,582,582,582,582,550
|
|
20230724,143200,237533736,582,584,584,582,251
|
|
20230724,143100,237387469,584,584,584,584,83
|
|
20230724,143000,237338997,583,583,583,583,0
|
|
20230724,142900,237338997,583,583,583,583,0
|
|
20230724,142800,237338997,583,584,584,583,87
|
|
20230724,142700,237288190,583,583,583,583,0
|
|
20230724,142600,237288190,583,583,583,583,0
|
|
20230724,142500,237288190,583,584,584,583,23
|
|
20230724,142400,237274759,584,584,584,584,0
|
|
20230724,142300,237274759,584,584,584,584,0
|
|
20230724,142200,237274759,584,584,584,584,3
|
|
20230724,142100,237273007,585,585,585,585,0
|
|
20230724,142000,237273007,585,584,585,584,205
|
|
20230724,141900,237153083,582,582,582,582,0
|
|
20230724,141800,237153083,582,582,582,582,0
|
|
20230724,141700,237153083,582,582,582,582,0
|
|
20230724,141600,237153083,582,582,582,582,40
|
|
20230724,141500,237129803,582,582,582,582,0
|
|
20230724,141400,237129803,582,585,585,582,2
|
|
20230724,141300,237128636,582,585,585,582,5000
|
|
20230724,141200,234212270,585,585,585,585,20
|
|
20230724,141100,234200570,586,585,586,585,103
|
|
20230724,141000,234140312,584,584,584,584,0
|
|
20230724,140900,234140312,584,585,585,584,422
|
|
20230724,140800,233893668,585,585,585,585,2
|
|
20230724,140700,233892498,585,585,585,584,305
|
|
20230724,140600,233714074,584,584,584,584,27
|
|
20230724,140500,233698306,585,584,585,583,1153
|
|
20230724,140400,233024953,583,583,583,583,2
|
|
20230724,140300,233023787,584,584,584,584,100
|
|
20230724,140200,232965387,583,583,583,583,163
|
|
20230724,140100,232870358,582,584,584,582,2
|
|
20230724,140000,232869192,582,584,584,582,23
|
|
20230724,135900,232855782,582,582,583,581,66
|
|
20230724,135800,232817318,583,582,583,582,2
|
|
20230724,135700,232816153,581,581,582,581,7242
|
|
20230724,135600,228608549,581,582,582,581,5205
|
|
20230724,135500,225579241,582,582,582,582,3
|
|
20230724,135400,225577495,582,582,584,582,604
|
|
20230724,135300,225225963,584,582,584,582,996
|
|
20230724,135200,224646275,582,583,583,582,12
|
|
20230724,135100,224639281,582,583,583,582,7
|
|
20230724,135000,224635202,582,583,583,582,5638
|
|
20230724,134900,221352060,583,584,584,583,5
|
|
20230724,134800,221349141,583,584,584,583,50
|
|
20230724,134700,221319942,583,583,583,583,1523
|
|
20230724,134600,220432033,583,583,583,583,1
|
|
20230724,134500,220431450,585,584,585,583,12
|
|
20230724,134400,220424442,583,585,585,583,2
|
|
20230724,134300,220423274,583,583,583,583,0
|
|
20230724,134200,220423274,583,583,584,583,2001
|
|
20230724,134100,219255691,583,583,583,583,0
|
|
20230724,134000,219255691,583,584,585,583,7773
|
|
20230724,133900,214716251,584,585,585,584,7653
|
|
20230724,133800,210239247,585,586,586,585,349
|
|
20230724,133700,210034749,585,585,585,585,0
|
|
20230724,133600,210034749,585,585,585,585,0
|
|
20230724,133500,210034749,585,585,585,585,1
|
|
20230724,133400,210034164,586,586,586,586,0
|
|
20230724,133300,210034164,586,586,586,586,170
|
|
20230724,133200,209934544,585,585,585,585,0
|
|
20230724,133100,209934544,585,586,586,585,902
|
|
20230724,133000,209406872,585,585,585,585,0
|
|
20230724,132900,209406872,585,585,585,585,0
|
|
20230724,132800,209406872,585,586,586,585,14
|
|
20230724,132700,209398669,585,586,586,585,57
|
|
20230724,132600,209365268,586,586,586,586,2076
|
|
20230724,132500,208148732,586,586,586,585,10001
|
|
20230724,132400,202289040,586,586,586,586,0
|
|
20230724,132300,202289040,586,586,586,586,0
|
|
20230724,132200,202289040,586,586,586,586,1
|
|
20230724,132100,202288454,587,587,587,587,0
|
|
20230724,132000,202288454,587,587,587,587,1370
|
|
20230724,131900,201484264,587,587,587,587,0
|
|
20230724,131800,201484264,587,587,587,587,0
|
|
20230724,131700,201484264,587,587,587,587,0
|
|
20230724,131600,201484264,587,587,587,587,0
|
|
20230724,131500,201484264,587,587,587,587,160
|
|
20230724,131400,201390344,587,587,587,587,2843
|
|
20230724,131300,199721503,587,587,587,587,0
|
|
20230724,131200,199721503,587,587,587,587,0
|
|
20230724,131100,199721503,587,587,587,587,0
|
|
20230724,131000,199721503,587,590,590,587,5544
|
|
20230724,130900,196454929,591,591,591,591,0
|
|
20230724,130800,196454929,591,591,591,591,25
|
|
20230724,130700,196440154,591,591,591,591,45
|
|
20230724,130600,196413559,591,591,591,591,0
|
|
20230724,130500,196413559,591,591,591,591,25
|
|
20230724,130400,196398784,590,590,591,590,1003
|
|
20230724,130300,195807013,590,590,590,590,0
|
|
20230724,130200,195807013,590,590,590,590,0
|
|
20230724,130100,195807013,590,590,590,590,0
|
|
20230724,130000,195807013,590,590,590,590,0
|
|
20230724,125900,195807013,590,590,590,590,0
|
|
20230724,125800,195807013,590,590,590,590,0
|
|
20230724,125700,195807013,590,590,590,590,2
|
|
20230724,125600,195805833,590,588,590,587,3001
|
|
20230724,125500,194044241,588,588,588,588,3
|
|
20230724,125400,194042477,588,588,588,588,1997
|
|
20230724,125300,192868241,588,588,588,588,30
|
|
20230724,125200,192850601,588,588,588,588,1000
|
|
20230724,125100,192262601,589,589,589,589,0
|
|
20230724,125000,192262601,589,589,589,589,0
|
|
20230724,124900,192262601,589,589,589,589,0
|
|
20230724,124800,192262601,589,589,589,589,230
|
|
20230724,124700,192127131,590,590,590,590,0
|
|
20230724,124600,192127131,590,589,590,589,4994
|
|
20230724,124500,189180820,590,590,590,590,2001
|
|
20230724,124400,188000230,591,591,591,590,1008
|
|
20230724,124300,187405502,591,591,591,591,900
|
|
20230724,124200,186873602,591,590,591,590,14
|
|
20230724,124100,186865332,590,590,590,590,900
|
|
20230724,124000,186334332,591,591,591,591,4
|
|
20230724,123900,186331968,591,589,591,589,3134
|
|
20230724,123800,184484048,591,591,591,591,0
|
|
20230724,123700,184484048,591,591,591,591,1
|
|
20230724,123600,184483457,589,589,589,589,0
|
|
20230724,123500,184483457,589,589,589,589,30
|
|
20230724,123400,184465787,591,591,591,591,0
|
|
20230724,123300,184465787,591,591,591,591,0
|
|
20230724,123200,184465787,591,591,591,591,0
|
|
20230724,123100,184465787,591,591,591,591,0
|
|
20230724,123000,184465787,591,591,591,591,0
|
|
20230724,122900,184465787,591,591,591,591,460
|
|
20230724,122800,184193927,591,591,591,591,43
|
|
20230724,122700,184168514,588,589,589,588,2
|
|
20230724,122600,184167337,590,590,590,590,0
|
|
20230724,122500,184167337,590,590,590,590,2000
|
|
20230724,122400,182987337,590,590,590,590,0
|
|
20230724,122300,182987337,590,590,590,590,0
|
|
20230724,122200,182987337,590,590,590,590,0
|
|
20230724,122100,182987337,590,589,590,589,4941
|
|
20230724,122000,180072150,588,588,588,588,1
|
|
20230724,121900,180071562,588,588,588,588,0
|
|
20230724,121800,180071562,588,588,588,588,0
|
|
20230724,121700,180071562,588,588,588,588,0
|
|
20230724,121600,180071562,588,588,588,588,0
|
|
20230724,121500,180071562,588,589,589,588,101
|
|
20230724,121400,180012074,589,589,589,589,0
|
|
20230724,121300,180012074,589,589,589,589,0
|
|
20230724,121200,180012074,589,589,589,589,0
|
|
20230724,121100,180012074,589,589,589,589,100
|
|
20230724,121000,179953174,589,588,589,588,152
|
|
20230724,120900,179863648,587,587,587,587,909
|
|
20230724,120800,179330065,587,587,587,587,1112
|
|
20230724,120700,178677321,587,589,589,587,700
|
|
20230724,120600,178266417,590,590,590,590,0
|
|
20230724,120500,178266417,590,590,590,590,0
|
|
20230724,120400,178266417,590,590,590,590,64
|
|
20230724,120300,178228657,590,590,590,590,0
|
|
20230724,120200,178228657,590,590,590,590,0
|
|
20230724,120100,178228657,590,590,590,590,0
|
|
20230724,120000,178228657,590,586,590,586,1472
|
|
20230724,115900,177360483,586,586,586,586,1000
|
|
20230724,115800,176774483,587,587,587,587,105
|
|
20230724,115700,176712848,587,586,587,586,4307
|
|
20230724,115600,174188945,585,586,586,585,1901
|
|
20230724,115500,173075860,585,586,586,585,7
|
|
20230724,115400,173071759,587,586,587,585,1001
|
|
20230724,115300,172485173,585,586,586,585,3621
|
|
20230724,115200,170363268,586,586,586,586,1
|
|
20230724,115100,170362682,586,587,587,586,262
|
|
20230724,115000,170209088,587,587,587,587,0
|
|
20230724,114900,170209088,587,588,588,587,52
|
|
20230724,114800,170178561,588,588,588,587,4
|
|
20230724,114700,170176210,588,588,588,588,2
|
|
20230724,114600,170175034,586,587,587,586,111
|
|
20230724,114500,170109878,587,588,588,587,102
|
|
20230724,114400,170049903,586,586,586,586,1
|
|
20230724,114300,170049317,586,589,589,586,20
|
|
20230724,114200,170037540,586,590,590,586,1652
|
|
20230724,114100,169069056,587,588,590,587,776
|
|
20230724,114000,168612844,588,588,588,588,0
|
|
20230724,113900,168612844,588,590,590,588,204
|
|
20230724,113800,168492488,589,588,589,588,188
|
|
20230724,113700,168381757,589,586,589,586,104
|
|
20230724,113600,168320608,587,588,589,586,10
|
|
20230724,113500,168314734,588,588,588,586,9
|
|
20230724,113400,168309444,586,587,587,586,1001
|
|
20230724,113300,167721858,587,587,587,586,164
|
|
20230724,113200,167625591,586,586,586,586,1
|
|
20230724,113100,167625005,587,586,587,585,6633
|
|
20230724,113000,163743770,586,586,587,586,622
|
|
20230724,112900,163379272,587,586,587,586,68
|
|
20230724,112800,163339359,586,586,587,586,3371
|
|
20230724,112700,161362941,587,587,587,586,3095
|
|
20230724,112600,159548269,586,586,586,586,1511
|
|
20230724,112500,158662823,585,586,586,585,1007
|
|
20230724,112400,158072723,586,586,589,586,146
|
|
20230724,112300,157987074,585,586,586,585,4728
|
|
20230724,112200,155218198,586,588,588,586,2448
|
|
20230724,112100,153781467,587,589,589,587,10758
|
|
20230724,112000,147455297,589,589,590,588,2111
|
|
20230724,111900,146210919,590,590,590,590,1852
|
|
20230724,111800,145118239,589,588,589,588,853
|
|
20230724,111700,144615963,588,588,590,588,5158
|
|
20230724,111600,141573004,587,587,587,586,3173
|
|
20230724,111500,139711146,588,589,589,587,678
|
|
20230724,111400,139312149,589,591,591,589,19429
|
|
20230724,111300,127845618,593,593,593,593,20
|
|
20230724,111200,127833758,594,594,594,594,3
|
|
20230724,111100,127831976,594,594,594,592,1611
|
|
20230724,111000,126878256,594,592,594,591,22265
|
|
20230724,110900,113709788,594,592,594,592,1054
|
|
20230724,110800,113085818,594,594,594,594,120
|
|
20230724,110700,113014538,593,593,594,593,771
|
|
20230724,110600,112556835,594,594,594,593,145
|
|
20230724,110500,112470798,593,593,593,592,2598
|
|
20230724,110400,110930277,593,592,595,592,5375
|
|
20230724,110300,107743220,592,592,592,592,1
|
|
20230724,110200,107742628,592,595,595,592,7212
|
|
20230724,110100,103464932,595,594,595,593,22
|
|
20230724,110000,103451863,593,593,594,593,7513
|
|
20230724,105900,98996653,594,594,594,594,1
|
|
20230724,105800,98996059,594,595,595,594,14027
|
|
20230724,105700,90654112,595,595,595,595,0
|
|
20230724,105600,90654112,595,595,595,595,0
|
|
20230724,105500,90654112,595,595,595,595,1
|
|
20230724,105400,90653517,596,596,596,596,4882
|
|
20230724,105300,87743845,597,597,597,597,1169
|
|
20230724,105200,87045952,597,597,597,597,850
|
|
20230724,105100,86538502,597,597,597,597,4000
|
|
20230724,105000,84150502,599,599,599,599,1
|
|
20230724,104900,84149903,597,597,597,597,0
|
|
20230724,104800,84149903,597,597,597,597,0
|
|
20230724,104700,84149903,597,598,598,597,1250
|
|
20230724,104600,83402553,598,598,598,598,483
|
|
20230724,104500,83113719,598,598,598,598,2081
|
|
20230724,104400,81869281,599,599,599,599,63
|
|
20230724,104300,81831544,598,598,598,598,0
|
|
20230724,104200,81831544,598,598,598,598,479
|
|
20230724,104100,81545102,598,598,598,598,3
|
|
20230724,104000,81543308,597,598,598,597,202
|
|
20230724,103900,81422712,598,598,598,598,3
|
|
20230724,103800,81420918,598,598,598,598,79
|
|
20230724,103700,81373676,598,598,598,598,158
|
|
20230724,103600,81279192,598,596,598,596,181
|
|
20230724,103500,81171298,596,597,598,596,576
|
|
20230724,103400,80827495,598,598,598,598,21
|
|
20230724,103300,80814937,598,598,598,598,2
|
|
20230724,103200,80813741,598,598,598,598,1
|
|
20230724,103100,80813143,598,598,598,598,2
|
|
20230724,103000,80811947,598,598,598,598,81
|
|
20230724,102900,80763509,598,598,598,598,14
|
|
20230724,102800,80755137,596,596,596,596,448
|
|
20230724,102700,80488129,596,595,596,595,1970
|
|
20230724,102600,79315962,595,597,597,595,2166
|
|
20230724,102500,78026004,598,598,598,598,2
|
|
20230724,102400,78024808,598,598,598,598,5
|
|
20230724,102300,78021818,597,597,597,597,0
|
|
20230724,102200,78021818,597,597,597,597,0
|
|
20230724,102100,78021818,597,597,597,597,0
|
|
20230724,102000,78021818,597,596,597,596,9
|
|
20230724,101900,78016446,595,595,595,595,1
|
|
20230724,101800,78015851,596,596,596,596,1
|
|
20230724,101700,78015255,595,598,598,595,201
|
|
20230724,101600,77895060,598,598,598,595,446
|
|
20230724,101500,77629664,598,598,598,598,10
|
|
20230724,101400,77623684,597,598,598,597,1074
|
|
20230724,101300,76982492,597,597,598,595,18
|
|
20230724,101200,76971743,597,596,597,595,8
|
|
20230724,101100,76966976,595,595,595,595,400
|
|
20230724,101000,76728976,595,596,596,595,3948
|
|
20230724,100900,74379891,595,599,599,595,4
|
|
20230724,100800,74377499,599,599,599,599,0
|
|
20230724,100700,74377499,599,599,599,599,150
|
|
20230724,100600,74287649,599,598,599,598,5
|
|
20230724,100500,74284657,595,595,595,595,0
|
|
20230724,100400,74284657,595,595,595,595,0
|
|
20230724,100300,74284657,595,596,596,595,766
|
|
20230724,100200,73828765,597,597,597,597,0
|
|
20230724,100100,73828765,597,597,597,595,204
|
|
20230724,100000,73707380,596,596,596,595,6556
|
|
20230724,095900,69803319,598,598,598,598,0
|
|
20230724,095800,69803319,598,597,598,597,141
|
|
20230724,095700,69719058,597,597,597,596,411
|
|
20230724,095600,69473694,597,597,597,596,318
|
|
20230724,095500,69283849,596,597,597,596,404
|
|
20230724,095400,69042663,597,597,597,597,0
|
|
20230724,095300,69042663,597,597,597,596,362
|
|
20230724,095200,68826550,597,597,597,597,500
|
|
20230724,095100,68528050,597,597,597,597,1
|
|
20230724,095000,68527453,596,598,598,596,7149
|
|
20230724,094900,64256530,601,601,601,601,13
|
|
20230724,094800,64248717,601,601,601,601,1
|
|
20230724,094700,64248116,600,600,600,600,50
|
|
20230724,094600,64218116,598,598,600,598,141
|
|
20230724,094500,64133666,597,597,597,597,1732
|
|
20230724,094400,63099662,597,598,598,597,323
|
|
20230724,094300,62906509,598,598,598,598,1
|
|
20230724,094200,62905911,599,598,599,598,21
|
|
20230724,094100,62893333,599,597,599,597,332
|
|
20230724,094000,62694792,597,598,598,597,4571
|
|
20230724,093900,59965035,597,598,599,597,1520
|
|
20230724,093800,59055901,598,598,599,597,1879
|
|
20230724,093700,57932259,597,597,598,597,895
|
|
20230724,093600,57397508,597,597,598,596,1203
|
|
20230724,093500,56680099,598,598,598,597,6255
|
|
20230724,093400,52944629,599,599,601,599,418
|
|
20230724,093300,52694245,600,599,600,599,2
|
|
20230724,093200,52693046,598,599,601,598,7
|
|
20230724,093100,52688845,598,597,599,597,4
|
|
20230724,093000,52686453,601,596,601,596,3293
|
|
20230724,092900,50721135,601,598,601,596,651
|
|
20230724,092800,50331360,597,598,598,597,723
|
|
20230724,092700,49899724,602,597,602,597,7
|
|
20230724,092600,49895525,599,599,600,596,26059
|
|
20230724,092500,34310080,599,599,599,599,529
|
|
20230724,092400,33993209,599,604,604,599,5332
|
|
20230724,092300,30791166,604,601,604,601,16
|
|
20230724,092200,30781547,605,601,605,601,2
|
|
20230724,092100,30780341,601,605,605,601,444
|
|
20230724,092000,30513137,602,605,608,602,22
|
|
20230724,091900,30499875,601,602,602,601,400
|
|
20230724,091800,30259435,604,603,605,602,4404
|
|
20230724,091700,27606478,603,602,603,602,117
|
|
20230724,091600,27536043,602,600,602,600,2345
|
|
20230724,091500,26129041,600,600,600,600,0
|
|
20230724,091400,26129041,600,600,600,599,1055
|
|
20230724,091300,25496393,599,602,602,599,7009
|
|
20230724,091200,21290163,603,603,603,603,36
|
|
20230724,091100,21268455,600,603,603,600,8823
|
|
20230724,091000,15965263,603,606,606,603,3871
|
|
20230724,090900,13625124,609,607,609,607,105
|
|
20230724,090800,13561385,609,609,609,609,336
|
|
20230724,090700,13356761,609,609,609,609,1113
|
|
20230724,090600,12678944,609,609,609,607,794
|
|
20230724,090500,12195404,609,607,609,607,3504
|
|
20230724,090400,10068474,609,609,609,609,40
|
|
20230724,090300,10044114,609,608,609,606,101
|
|
20230724,090200,9982900,609,609,609,606,5004
|
|
20230724,090100,6950271,607,607,610,606,5530
|
|
20230724,090000,3595423,607,607,607,606,5725
|