594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,185100,300004609,607,607,607,607,13953
|
|
20230726,185000,300004609,607,607,607,607,0
|
|
20230726,184900,300004609,607,607,607,607,0
|
|
20230726,184800,300004609,607,607,607,607,0
|
|
20230726,184700,300004609,607,607,607,607,0
|
|
20230726,184600,300004609,607,607,607,607,0
|
|
20230726,184500,300004609,607,607,607,607,0
|
|
20230726,184400,300004609,607,607,607,607,0
|
|
20230726,184300,300004609,607,607,607,607,0
|
|
20230726,184200,300004609,607,607,607,607,0
|
|
20230726,184100,300004609,607,607,607,607,0
|
|
20230726,184000,300004609,607,607,607,607,0
|
|
20230726,183900,300004609,607,607,607,607,0
|
|
20230726,183800,300004609,607,607,607,607,0
|
|
20230726,183700,300004609,607,607,607,607,0
|
|
20230726,183600,300004609,607,607,607,607,0
|
|
20230726,183500,300004609,607,607,607,607,0
|
|
20230726,183400,300004609,607,607,607,607,0
|
|
20230726,183300,300004609,607,607,607,607,0
|
|
20230726,183200,300004609,607,607,607,607,0
|
|
20230726,183100,300004609,607,607,607,607,0
|
|
20230726,183000,300004609,607,607,607,607,0
|
|
20230726,182900,300004609,607,607,607,607,0
|
|
20230726,182800,300004609,607,607,607,607,0
|
|
20230726,182700,300004609,607,607,607,607,0
|
|
20230726,182600,300004609,607,607,607,607,0
|
|
20230726,182500,300004609,607,607,607,607,0
|
|
20230726,182400,300004609,607,607,607,607,0
|
|
20230726,182300,300004609,607,607,607,607,0
|
|
20230726,182200,300004609,607,607,607,607,0
|
|
20230726,182100,300004609,607,607,607,607,13953
|
|
20230726,182000,300004609,607,607,607,607,0
|
|
20230726,181900,300004609,607,607,607,607,0
|
|
20230726,181800,300004609,607,607,607,607,0
|
|
20230726,181700,300004609,607,607,607,607,0
|
|
20230726,181600,300004609,607,607,607,607,0
|
|
20230726,181500,300004609,607,607,607,607,0
|
|
20230726,181400,300004609,607,607,607,607,0
|
|
20230726,181300,300004609,607,607,607,607,0
|
|
20230726,181200,300004609,607,607,607,607,0
|
|
20230726,181100,300004609,607,607,607,607,0
|
|
20230726,181000,300004609,607,607,607,607,0
|
|
20230726,180900,300004609,607,607,607,607,0
|
|
20230726,180800,300004609,607,607,607,607,0
|
|
20230726,180700,300004609,607,607,607,607,0
|
|
20230726,180600,300004609,607,607,607,607,0
|
|
20230726,180500,300004609,607,607,607,607,0
|
|
20230726,180400,300004609,607,607,607,607,0
|
|
20230726,180300,300004609,607,607,607,607,0
|
|
20230726,180200,300004609,607,607,607,607,0
|
|
20230726,180100,300004609,607,607,607,607,0
|
|
20230726,180000,300004609,607,607,607,607,0
|
|
20230726,175900,300004609,607,607,607,607,0
|
|
20230726,175800,300004609,607,607,607,607,0
|
|
20230726,175700,300004609,607,607,607,607,0
|
|
20230726,175600,300004609,607,607,607,607,0
|
|
20230726,175500,300004609,607,607,607,607,0
|
|
20230726,175400,300004609,607,607,607,607,0
|
|
20230726,175300,300004609,607,607,607,607,0
|
|
20230726,175200,300004609,607,607,607,607,0
|
|
20230726,175100,300004609,607,607,607,607,13953
|
|
20230726,175000,300004609,607,607,607,607,0
|
|
20230726,174900,300004609,607,607,607,607,0
|
|
20230726,174800,300004609,607,607,607,607,0
|
|
20230726,174700,300004609,607,607,607,607,0
|
|
20230726,174600,300004609,607,607,607,607,0
|
|
20230726,174500,300004609,607,607,607,607,0
|
|
20230726,174400,300004609,607,607,607,607,0
|
|
20230726,174300,300004609,607,607,607,607,0
|
|
20230726,174200,300004609,607,607,607,607,0
|
|
20230726,174100,300004609,607,607,607,607,0
|
|
20230726,174000,300004609,607,607,607,607,0
|
|
20230726,173900,300004609,607,607,607,607,0
|
|
20230726,173800,300004609,607,607,607,607,0
|
|
20230726,173700,300004609,607,607,607,607,0
|
|
20230726,173600,300004609,607,607,607,607,0
|
|
20230726,173500,300004609,607,607,607,607,0
|
|
20230726,173400,300004609,607,607,607,607,0
|
|
20230726,173300,300004609,607,607,607,607,0
|
|
20230726,173200,300004609,607,607,607,607,0
|
|
20230726,173100,300004609,607,607,607,607,0
|
|
20230726,173000,300004609,607,607,607,607,0
|
|
20230726,172900,300004609,607,607,607,607,0
|
|
20230726,172800,300004609,607,607,607,607,0
|
|
20230726,172700,300004609,607,607,607,607,0
|
|
20230726,172600,300004609,607,607,607,607,0
|
|
20230726,172500,300004609,607,607,607,607,0
|
|
20230726,172400,300004609,607,607,607,607,0
|
|
20230726,172300,300004609,607,607,607,607,0
|
|
20230726,172200,300004609,607,607,607,607,0
|
|
20230726,172100,300004609,607,607,607,607,13953
|
|
20230726,172000,300004609,607,607,607,607,0
|
|
20230726,171900,300004609,607,607,607,607,0
|
|
20230726,171800,300004609,607,607,607,607,0
|
|
20230726,171700,300004609,607,607,607,607,0
|
|
20230726,171600,300004609,607,607,607,607,0
|
|
20230726,171500,300004609,607,607,607,607,0
|
|
20230726,171400,300004609,607,607,607,607,0
|
|
20230726,171300,300004609,607,607,607,607,0
|
|
20230726,171200,300004609,607,607,607,607,0
|
|
20230726,171100,300004609,607,607,607,607,0
|
|
20230726,171000,300004609,607,607,607,607,0
|
|
20230726,170900,300004609,607,607,607,607,0
|
|
20230726,170800,300004609,607,607,607,607,0
|
|
20230726,170700,300004609,607,607,607,607,0
|
|
20230726,170600,300004609,607,607,607,607,0
|
|
20230726,170500,300004609,607,607,607,607,0
|
|
20230726,170400,300004609,607,607,607,607,0
|
|
20230726,170300,300004609,607,607,607,607,0
|
|
20230726,170200,300004609,607,607,607,607,0
|
|
20230726,170100,300004609,607,607,607,607,0
|
|
20230726,170000,300004609,607,607,607,607,0
|
|
20230726,165900,300004609,607,607,607,607,0
|
|
20230726,165800,300004609,607,607,607,607,0
|
|
20230726,165700,300004609,607,607,607,607,0
|
|
20230726,165600,300004609,607,607,607,607,0
|
|
20230726,165500,300004609,607,607,607,607,0
|
|
20230726,165400,300004609,607,607,607,607,0
|
|
20230726,165300,300004609,607,607,607,607,0
|
|
20230726,165200,300004609,607,607,607,607,0
|
|
20230726,165100,300004609,607,607,607,607,13953
|
|
20230726,165000,300004609,607,607,607,607,0
|
|
20230726,164900,300004609,607,607,607,607,0
|
|
20230726,164800,300004609,607,607,607,607,0
|
|
20230726,164700,300004609,607,607,607,607,0
|
|
20230726,164600,300004609,607,607,607,607,0
|
|
20230726,164500,300004609,607,607,607,607,0
|
|
20230726,164400,300004609,607,607,607,607,0
|
|
20230726,164300,300004609,607,607,607,607,0
|
|
20230726,164200,300004609,607,607,607,607,0
|
|
20230726,164100,300004609,607,607,607,607,0
|
|
20230726,164000,300004609,607,607,607,607,0
|
|
20230726,163900,300004609,607,607,607,607,0
|
|
20230726,163800,300004609,607,607,607,607,0
|
|
20230726,163700,300004609,607,607,607,607,0
|
|
20230726,163600,300004609,607,607,607,607,0
|
|
20230726,163500,300004609,607,607,607,607,0
|
|
20230726,163400,300004609,607,607,607,607,0
|
|
20230726,163300,300004609,607,607,607,607,0
|
|
20230726,163200,300004609,607,607,607,607,0
|
|
20230726,163100,300004609,607,607,607,607,0
|
|
20230726,163000,300004609,607,607,607,607,0
|
|
20230726,162900,300004609,607,607,607,607,0
|
|
20230726,162800,300004609,607,607,607,607,0
|
|
20230726,162700,300004609,607,607,607,607,0
|
|
20230726,162600,300004609,607,607,607,607,0
|
|
20230726,162500,300004609,607,607,607,607,0
|
|
20230726,162400,300004609,607,607,607,607,0
|
|
20230726,162300,300004609,607,607,607,607,0
|
|
20230726,162200,300004609,607,607,607,607,0
|
|
20230726,162100,300004609,607,607,607,607,13953
|
|
20230726,162000,300004609,607,607,607,607,0
|
|
20230726,161900,300004609,607,607,607,607,0
|
|
20230726,161800,300004609,607,607,607,607,0
|
|
20230726,161700,300004609,607,607,607,607,0
|
|
20230726,161600,300004609,607,607,607,607,0
|
|
20230726,161500,300004609,607,607,607,607,0
|
|
20230726,161400,300004609,607,607,607,607,0
|
|
20230726,161300,300004609,607,607,607,607,0
|
|
20230726,161200,300004609,607,607,607,607,0
|
|
20230726,161100,300004609,607,607,607,607,0
|
|
20230726,161000,300004609,607,607,607,607,0
|
|
20230726,160900,300004609,607,607,607,607,0
|
|
20230726,160800,300004609,607,607,607,607,0
|
|
20230726,160700,300004609,607,607,607,607,0
|
|
20230726,160600,300004609,607,607,607,607,0
|
|
20230726,160500,300004609,607,607,607,607,0
|
|
20230726,160400,300004609,607,607,607,607,0
|
|
20230726,160300,300004609,607,607,607,607,0
|
|
20230726,160200,300004609,607,607,607,607,0
|
|
20230726,160100,300004609,607,607,607,607,0
|
|
20230726,160000,300004609,607,607,607,607,0
|
|
20230726,155900,300004609,607,607,607,607,0
|
|
20230726,155800,300004609,607,607,607,607,0
|
|
20230726,155700,300004609,607,607,607,607,0
|
|
20230726,155600,300004609,607,607,607,607,0
|
|
20230726,155500,300004609,607,607,607,607,0
|
|
20230726,155400,300004609,607,607,607,607,0
|
|
20230726,155300,300004609,607,607,607,607,0
|
|
20230726,155200,300004609,607,607,607,607,0
|
|
20230726,155100,300004609,607,607,607,607,13953
|
|
20230726,155000,300004609,607,607,607,607,0
|
|
20230726,154900,300004609,607,607,607,607,0
|
|
20230726,154800,300004609,607,607,607,607,0
|
|
20230726,154700,300004609,607,607,607,607,0
|
|
20230726,154600,300004609,607,607,607,607,0
|
|
20230726,154500,300004609,607,607,607,607,0
|
|
20230726,154400,300004609,607,607,607,607,0
|
|
20230726,154300,300004609,607,607,607,607,0
|
|
20230726,154200,300004609,607,607,607,607,0
|
|
20230726,154100,300004609,607,607,607,607,0
|
|
20230726,154000,300004609,607,607,607,607,0
|
|
20230726,153900,300004609,607,607,607,607,0
|
|
20230726,153800,300004609,607,607,607,607,0
|
|
20230726,153700,300004609,607,607,607,607,0
|
|
20230726,153600,300004609,607,607,607,607,0
|
|
20230726,153500,300004609,607,607,607,607,0
|
|
20230726,153400,300004609,607,607,607,607,0
|
|
20230726,153300,300004609,607,607,607,607,0
|
|
20230726,153200,300004609,607,607,607,607,0
|
|
20230726,153100,300004609,607,607,607,607,0
|
|
20230726,153000,300004609,607,607,607,607,13953
|
|
20230726,152900,291535138,608,608,608,608,0
|
|
20230726,152800,291535138,608,608,608,608,0
|
|
20230726,152700,291535138,608,608,608,608,0
|
|
20230726,152600,291535138,608,608,608,608,0
|
|
20230726,152500,291535138,608,608,608,608,0
|
|
20230726,152400,291535138,608,608,608,608,0
|
|
20230726,152300,291535138,608,608,608,608,0
|
|
20230726,152200,291535138,608,608,608,608,0
|
|
20230726,152100,291535138,608,608,608,608,0
|
|
20230726,152000,291535138,608,608,608,608,0
|
|
20230726,151900,291535138,608,615,615,608,2669
|
|
20230726,151800,289910964,608,609,609,608,10000
|
|
20230726,151700,283830092,615,615,615,615,0
|
|
20230726,151600,283830092,615,615,615,615,0
|
|
20230726,151500,283830092,615,615,615,615,0
|
|
20230726,151400,283830092,615,614,615,608,5244
|
|
20230726,151300,280632229,615,615,615,615,10
|
|
20230726,151200,280626079,616,616,616,616,0
|
|
20230726,151100,280626079,616,616,616,616,0
|
|
20230726,151000,280626079,616,616,616,616,0
|
|
20230726,150900,280626079,616,616,616,616,0
|
|
20230726,150800,280626079,616,616,616,616,1
|
|
20230726,150700,280625463,610,610,610,610,0
|
|
20230726,150600,280625463,610,614,614,610,10000
|
|
20230726,150500,274522113,620,620,620,620,0
|
|
20230726,150400,274522113,620,620,620,620,2
|
|
20230726,150300,274520873,622,622,622,622,0
|
|
20230726,150200,274520873,622,622,622,622,0
|
|
20230726,150100,274520873,622,622,622,622,58
|
|
20230726,150000,274484797,622,615,623,615,13019
|
|
20230726,145900,266408720,612,612,612,612,6532
|
|
20230726,145800,262411136,615,615,615,615,1837
|
|
20230726,145700,261281381,615,615,615,615,300
|
|
20230726,145600,261096881,612,612,612,612,19
|
|
20230726,145500,261085253,613,613,613,613,0
|
|
20230726,145400,261085253,613,613,613,613,81
|
|
20230726,145300,261035600,613,613,613,613,0
|
|
20230726,145200,261035600,613,613,613,613,1146
|
|
20230726,145100,260333102,613,613,613,613,0
|
|
20230726,145000,260333102,613,613,613,613,4473
|
|
20230726,144900,257591153,615,615,615,615,0
|
|
20230726,144800,257591153,615,614,615,614,98
|
|
20230726,144700,257530938,614,614,614,614,810
|
|
20230726,144600,257033598,614,613,614,613,286
|
|
20230726,144500,256857999,614,614,614,614,0
|
|
20230726,144400,256857999,614,614,614,614,0
|
|
20230726,144300,256857999,614,614,614,614,162
|
|
20230726,144200,256758531,614,614,614,614,0
|
|
20230726,144100,256758531,614,614,614,614,0
|
|
20230726,144000,256758531,614,614,614,614,2
|
|
20230726,143900,256757303,611,611,611,611,0
|
|
20230726,143800,256757303,611,611,611,611,0
|
|
20230726,143700,256757303,611,611,611,611,0
|
|
20230726,143600,256757303,611,611,611,611,406
|
|
20230726,143500,256509237,611,612,612,611,2494
|
|
20230726,143400,254985203,611,611,611,611,0
|
|
20230726,143300,254985203,611,611,611,611,0
|
|
20230726,143200,254985203,611,611,611,611,0
|
|
20230726,143100,254985203,611,611,611,611,0
|
|
20230726,143000,254985203,611,611,611,611,0
|
|
20230726,142900,254985203,611,611,611,611,0
|
|
20230726,142800,254985203,611,612,612,611,4000
|
|
20230726,142700,252540071,610,615,615,610,4000
|
|
20230726,142600,250097407,615,615,615,615,0
|
|
20230726,142500,250097407,615,615,615,615,0
|
|
20230726,142400,250097407,615,615,615,615,0
|
|
20230726,142300,250097407,615,615,615,615,0
|
|
20230726,142200,250097407,615,615,615,615,0
|
|
20230726,142100,250097407,615,615,615,615,8
|
|
20230726,142000,250092487,616,616,616,616,0
|
|
20230726,141900,250092487,616,616,616,616,7
|
|
20230726,141800,250088175,614,614,614,614,0
|
|
20230726,141700,250088175,614,614,614,614,0
|
|
20230726,141600,250088175,614,613,614,613,57
|
|
20230726,141500,250053194,612,612,612,612,286
|
|
20230726,141400,249878162,612,612,612,612,0
|
|
20230726,141300,249878162,612,612,612,612,0
|
|
20230726,141200,249878162,612,612,612,612,129
|
|
20230726,141100,249799214,612,612,612,612,0
|
|
20230726,141000,249799214,612,612,612,612,0
|
|
20230726,140900,249799214,612,612,612,612,81
|
|
20230726,140800,249749642,611,611,611,611,0
|
|
20230726,140700,249749642,611,611,611,611,0
|
|
20230726,140600,249749642,611,611,611,611,0
|
|
20230726,140500,249749642,611,611,611,611,0
|
|
20230726,140400,249749642,611,611,611,611,1
|
|
20230726,140300,249749031,610,611,611,610,477
|
|
20230726,140200,249457656,610,610,610,610,0
|
|
20230726,140100,249457656,610,613,613,610,11180
|
|
20230726,140000,242633401,615,615,615,615,0
|
|
20230726,135900,242633401,615,615,615,615,0
|
|
20230726,135800,242633401,615,615,615,615,0
|
|
20230726,135700,242633401,615,615,615,615,0
|
|
20230726,135600,242633401,615,615,615,615,0
|
|
20230726,135500,242633401,615,615,615,615,0
|
|
20230726,135400,242633401,615,615,615,615,0
|
|
20230726,135300,242633401,615,615,615,615,5
|
|
20230726,135200,242630326,616,616,616,616,25
|
|
20230726,135100,242614926,616,616,616,616,0
|
|
20230726,135000,242614926,616,616,616,616,1
|
|
20230726,134900,242614310,616,616,616,616,358
|
|
20230726,134800,242393782,616,616,616,616,1254
|
|
20230726,134700,241621318,612,612,612,612,0
|
|
20230726,134600,241621318,612,612,612,612,0
|
|
20230726,134500,241621318,612,612,612,612,7
|
|
20230726,134400,241617034,612,612,612,612,0
|
|
20230726,134300,241617034,612,612,612,612,0
|
|
20230726,134200,241617034,612,612,612,612,3217
|
|
20230726,134100,239648230,611,611,611,611,1794
|
|
20230726,134000,238552096,612,612,612,612,100
|
|
20230726,133900,238490896,612,615,615,611,29062
|
|
20230726,133800,220663225,616,616,616,616,10
|
|
20230726,133700,220657065,616,616,616,616,0
|
|
20230726,133600,220657065,616,616,616,616,0
|
|
20230726,133500,220657065,616,616,616,616,1
|
|
20230726,133400,220656449,616,618,618,616,3328
|
|
20230726,133300,218606201,617,617,617,617,1500
|
|
20230726,133200,217680701,619,619,619,619,257
|
|
20230726,133100,217521618,619,619,619,619,0
|
|
20230726,133000,217521618,619,619,619,619,450
|
|
20230726,132900,217243068,619,618,619,618,103
|
|
20230726,132800,217179413,617,617,617,617,0
|
|
20230726,132700,217179413,617,617,617,617,2800
|
|
20230726,132600,215451813,618,618,618,618,0
|
|
20230726,132500,215451813,618,618,618,618,0
|
|
20230726,132400,215451813,618,618,618,618,0
|
|
20230726,132300,215451813,618,620,620,618,979
|
|
20230726,132200,214846789,619,619,619,619,0
|
|
20230726,132100,214846789,619,619,619,619,2
|
|
20230726,132000,214845551,618,618,618,618,0
|
|
20230726,131900,214845551,618,618,618,618,152
|
|
20230726,131800,214751615,618,618,618,618,80
|
|
20230726,131700,214702175,618,618,618,618,0
|
|
20230726,131600,214702175,618,618,618,618,55
|
|
20230726,131500,214668185,618,618,618,618,205
|
|
20230726,131400,214541495,618,619,619,618,4123
|
|
20230726,131300,211991866,620,620,620,620,0
|
|
20230726,131200,211991866,620,619,620,619,287
|
|
20230726,131100,211814089,619,619,619,619,87
|
|
20230726,131000,211760236,619,620,620,619,1699
|
|
20230726,130900,210706940,619,620,620,619,692
|
|
20230726,130800,210278192,619,619,619,619,0
|
|
20230726,130700,210278192,619,619,619,619,35
|
|
20230726,130600,210256527,619,619,619,619,0
|
|
20230726,130500,210256527,619,619,619,619,973
|
|
20230726,130400,209654240,620,623,623,620,31604
|
|
20230726,130300,190038257,622,624,625,622,3606
|
|
20230726,130200,187790566,625,625,625,625,0
|
|
20230726,130100,187790566,625,625,625,625,0
|
|
20230726,130000,187790566,625,624,625,624,1600
|
|
20230726,125900,186790580,625,625,625,625,400
|
|
20230726,125800,186540580,625,625,625,625,2
|
|
20230726,125700,186539330,625,625,625,625,0
|
|
20230726,125600,186539330,625,625,625,625,0
|
|
20230726,125500,186539330,625,625,625,625,0
|
|
20230726,125400,186539330,625,625,625,625,0
|
|
20230726,125300,186539330,625,625,625,625,0
|
|
20230726,125200,186539330,625,625,625,625,0
|
|
20230726,125100,186539330,625,625,625,625,2
|
|
20230726,125000,186538080,626,626,626,626,0
|
|
20230726,124900,186538080,626,626,626,626,0
|
|
20230726,124800,186538080,626,626,626,626,0
|
|
20230726,124700,186538080,626,624,626,624,801
|
|
20230726,124600,186036746,625,625,625,625,0
|
|
20230726,124500,186036746,625,625,625,625,915
|
|
20230726,124400,185464871,625,625,625,625,85
|
|
20230726,124300,185411746,622,622,622,622,0
|
|
20230726,124200,185411746,622,622,622,622,0
|
|
20230726,124100,185411746,622,622,622,622,0
|
|
20230726,124000,185411746,622,622,622,622,1876
|
|
20230726,123900,184244874,621,621,621,621,31
|
|
20230726,123800,184225623,621,621,621,621,48
|
|
20230726,123700,184195815,621,622,622,621,801
|
|
20230726,123600,183697594,621,622,622,621,518
|
|
20230726,123500,183375416,626,626,626,626,0
|
|
20230726,123400,183375416,626,626,626,626,0
|
|
20230726,123300,183375416,626,626,626,626,7525
|
|
20230726,123200,178664766,627,627,627,627,1
|
|
20230726,123100,178664139,627,627,627,627,26
|
|
20230726,123000,178647837,629,629,629,629,0
|
|
20230726,122900,178647837,629,625,629,624,5834
|
|
20230726,122800,175001068,629,629,629,629,0
|
|
20230726,122700,175001068,629,629,629,629,0
|
|
20230726,122600,175001068,629,629,629,629,0
|
|
20230726,122500,175001068,629,629,629,629,0
|
|
20230726,122400,175001068,629,624,629,624,5559
|
|
20230726,122300,171532247,624,624,624,624,70
|
|
20230726,122200,171488567,619,619,619,619,0
|
|
20230726,122100,171488567,619,619,619,619,0
|
|
20230726,122000,171488567,619,619,619,619,0
|
|
20230726,121900,171488567,619,619,619,619,2678
|
|
20230726,121800,169830885,619,619,619,619,0
|
|
20230726,121700,169830885,619,619,619,619,243
|
|
20230726,121600,169680468,619,619,619,619,86
|
|
20230726,121500,169627234,618,618,618,618,4849
|
|
20230726,121400,166630552,618,618,618,618,0
|
|
20230726,121300,166630552,618,618,618,618,20
|
|
20230726,121200,166618192,618,618,618,618,0
|
|
20230726,121100,166618192,618,618,618,618,2
|
|
20230726,121000,166616956,617,617,617,617,2500
|
|
20230726,120900,165074456,618,618,618,618,0
|
|
20230726,120800,165074456,618,618,618,618,13
|
|
20230726,120700,165066422,618,618,618,618,454
|
|
20230726,120600,164785850,618,618,618,618,741
|
|
20230726,120500,164327912,618,618,618,618,0
|
|
20230726,120400,164327912,618,618,618,618,872
|
|
20230726,120300,163789016,618,618,618,618,0
|
|
20230726,120200,163789016,618,618,618,618,111
|
|
20230726,120100,163720418,617,617,617,617,7
|
|
20230726,120000,163716099,617,616,618,616,400
|
|
20230726,115900,163469241,616,616,617,616,396
|
|
20230726,115800,163225005,616,616,616,616,98
|
|
20230726,115700,163164637,616,616,617,616,113
|
|
20230726,115600,163095013,616,616,617,616,107
|
|
20230726,115500,163029091,616,617,617,616,311
|
|
20230726,115400,162837513,617,617,617,616,104
|
|
20230726,115300,162773442,616,616,616,616,97
|
|
20230726,115200,162713690,616,616,616,616,262
|
|
20230726,115100,162552298,616,616,617,616,1097
|
|
20230726,115000,161875546,616,616,617,616,651
|
|
20230726,114900,161473976,616,616,617,616,1097
|
|
20230726,114800,160797224,616,616,616,616,98
|
|
20230726,114700,160736856,617,616,617,616,602
|
|
20230726,114600,160365455,616,616,617,616,603
|
|
20230726,114500,159993501,616,616,616,616,97
|
|
20230726,114400,159933749,616,616,616,616,97
|
|
20230726,114300,159873997,616,616,616,616,130
|
|
20230726,114200,159793917,616,616,616,616,97
|
|
20230726,114100,159734165,617,616,617,616,1657
|
|
20230726,114000,158712293,616,616,616,616,97
|
|
20230726,113900,158652541,616,616,616,616,97
|
|
20230726,113800,158592789,616,616,616,616,97
|
|
20230726,113700,158533037,616,616,616,616,98
|
|
20230726,113600,158472669,616,617,617,616,1336
|
|
20230726,113500,157648454,616,616,616,616,129
|
|
20230726,113400,157568990,617,616,617,616,1202
|
|
20230726,113300,156827453,616,616,616,616,98
|
|
20230726,113200,156767085,616,616,616,616,97
|
|
20230726,113100,156707333,616,616,617,616,107
|
|
20230726,113000,156641411,616,616,616,616,97
|
|
20230726,112900,156581659,616,616,616,616,97
|
|
20230726,112800,156521907,616,616,616,616,97
|
|
20230726,112700,156462155,616,616,616,616,130
|
|
20230726,112600,156382075,616,616,616,616,97
|
|
20230726,112500,156322323,616,616,616,616,497
|
|
20230726,112400,156016171,616,616,616,616,97
|
|
20230726,112300,155956419,616,616,616,616,97
|
|
20230726,112200,155896667,616,617,617,616,104
|
|
20230726,112100,155832597,616,616,616,616,129
|
|
20230726,112000,155753133,616,616,617,616,662
|
|
20230726,111900,155344744,616,616,616,616,129
|
|
20230726,111800,155265280,616,616,616,616,98
|
|
20230726,111700,155204912,616,616,616,616,97
|
|
20230726,111600,155145160,616,616,616,616,97
|
|
20230726,111500,155085408,616,616,616,616,97
|
|
20230726,111400,155025656,616,616,616,616,97
|
|
20230726,111300,154965904,616,616,617,616,147
|
|
20230726,111200,154875302,616,616,617,616,1374
|
|
20230726,111100,154027642,616,618,619,616,3482
|
|
20230726,111000,151876025,618,618,618,618,1922
|
|
20230726,110900,150688229,618,618,619,618,147
|
|
20230726,110800,150597333,618,618,619,618,225
|
|
20230726,110700,150458183,618,618,619,618,251
|
|
20230726,110600,150302912,618,619,619,618,615
|
|
20230726,110500,149922324,618,619,619,618,216
|
|
20230726,110400,149788717,618,619,619,618,314
|
|
20230726,110300,149594448,618,620,620,618,10946
|
|
20230726,110200,142818844,619,619,620,619,8567
|
|
20230726,110100,137515434,619,619,620,619,122
|
|
20230726,110000,137439891,619,620,620,619,106
|
|
20230726,105900,137374268,620,620,620,619,152
|
|
20230726,105800,137280167,620,621,621,620,44
|
|
20230726,105700,137252855,619,618,620,618,175
|
|
20230726,105600,137144585,620,620,620,620,116
|
|
20230726,105500,137072665,620,624,624,620,89
|
|
20230726,105400,137017412,627,627,627,625,96
|
|
20230726,105300,136957284,627,625,629,625,533
|
|
20230726,105200,136622980,615,617,630,615,11460
|
|
20230726,105100,129524534,616,615,616,614,8261
|
|
20230726,105000,124438329,614,614,615,614,3332
|
|
20230726,104900,122389643,614,615,615,614,10523
|
|
20230726,104800,115920124,614,614,614,614,254
|
|
20230726,104700,115764168,614,615,615,614,614
|
|
20230726,104600,115386591,615,613,615,613,3695
|
|
20230726,104500,113117858,613,613,614,613,287
|
|
20230726,104400,112941810,614,613,614,613,3160
|
|
20230726,104300,111001699,613,614,614,613,1566
|
|
20230726,104200,110040327,615,615,615,614,156
|
|
20230726,104100,109944420,615,614,615,614,1685
|
|
20230726,104000,108908940,614,616,616,614,271
|
|
20230726,103900,108742239,614,615,618,614,675
|
|
20230726,103800,108327173,615,614,615,614,2163
|
|
20230726,103700,106997058,615,621,621,614,3639
|
|
20230726,103600,104758587,626,620,626,614,4049
|
|
20230726,103500,102258579,620,621,621,620,137
|
|
20230726,103400,102173534,621,623,623,621,6427
|
|
20230726,103300,98169717,627,614,628,613,8389
|
|
20230726,103200,92991824,613,613,613,613,0
|
|
20230726,103100,92991824,613,613,613,613,0
|
|
20230726,103000,92991824,613,617,618,613,8117
|
|
20230726,102900,88005307,618,615,620,615,4154
|
|
20230726,102800,85436990,614,615,620,614,3403
|
|
20230726,102700,83345651,615,623,623,615,15039
|
|
20230726,102600,74063352,621,622,623,620,6107
|
|
20230726,102500,70272654,621,626,626,621,2369
|
|
20230726,102400,68794032,625,627,639,625,6162
|
|
20230726,102300,64937729,627,629,629,624,15178
|
|
20230726,102200,55450619,629,631,631,629,890
|
|
20230726,102100,54889888,631,634,634,631,505
|
|
20230726,102000,54571148,634,634,635,634,1635
|
|
20230726,101900,53534339,634,634,635,634,105
|
|
20230726,101800,53467767,635,635,636,634,91
|
|
20230726,101700,53410014,635,636,636,635,356
|
|
20230726,101600,53183695,636,638,638,636,423
|
|
20230726,101500,52914251,638,642,642,638,795
|
|
20230726,101400,52405407,641,639,642,639,336
|
|
20230726,101300,52190328,638,640,640,638,6615
|
|
20230726,101200,47957839,641,642,642,641,393
|
|
20230726,101100,47705843,642,642,642,641,170
|
|
20230726,101000,47596759,642,647,647,642,210
|
|
20230726,100900,47461611,648,649,650,646,2192
|
|
20230726,100800,46044942,650,650,650,650,1805
|
|
20230726,100700,44871692,650,651,651,650,416
|
|
20230726,100600,44600973,651,651,651,651,1528
|
|
20230726,100500,43606245,651,652,652,651,130
|
|
20230726,100400,43521599,652,652,652,652,26051
|
|
20230726,100300,26536347,652,652,652,652,97
|
|
20230726,100200,26473103,652,652,652,652,97
|
|
20230726,100100,26409859,653,652,653,652,601
|
|
20230726,100000,26017504,652,653,653,652,131
|
|
20230726,095900,25932091,653,653,655,652,302
|
|
20230726,095800,25734915,653,655,655,653,68
|
|
20230726,095700,25690507,653,653,654,652,334
|
|
20230726,095600,25472485,655,659,659,655,3
|
|
20230726,095500,25470514,662,653,663,653,768
|
|
20230726,095400,24963847,653,653,654,653,139
|
|
20230726,095300,24873079,653,654,654,653,67
|
|
20230726,095200,24829326,654,653,654,653,100
|
|
20230726,095100,24764023,654,653,654,653,101
|
|
20230726,095000,24698067,654,653,654,652,130
|
|
20230726,094900,24613303,653,653,653,652,196
|
|
20230726,094800,24485461,652,652,654,652,210
|
|
20230726,094700,24348490,652,656,656,652,28
|
|
20230726,094600,24330226,658,652,658,652,161
|
|
20230726,094500,24225245,653,654,654,652,119
|
|
20230726,094400,24147600,657,652,657,652,85
|
|
20230726,094300,24092175,653,653,654,653,139
|
|
20230726,094200,24001407,655,657,658,653,103
|
|
20230726,094100,23934049,652,652,653,651,118
|
|
20230726,094000,23857142,651,651,653,651,162
|
|
20230726,093900,23751612,652,656,656,652,1143
|
|
20230726,093800,23006368,656,652,656,652,700
|
|
20230726,093700,22547787,652,651,658,651,3138
|
|
20230726,093600,20501814,651,651,651,651,163
|
|
20230726,093500,20395701,651,655,662,651,2138
|
|
20230726,093400,19001077,655,654,655,654,61
|
|
20230726,093300,18961182,654,654,659,654,87
|
|
20230726,093200,18904218,654,654,654,654,117
|
|
20230726,093100,18827700,653,653,653,653,32
|
|
20230726,093000,18806804,653,660,660,650,4158
|
|
20230726,092900,16076300,661,660,661,660,35
|
|
20230726,092800,16053197,660,660,660,660,0
|
|
20230726,092700,16053197,660,660,660,660,64
|
|
20230726,092600,16010957,660,660,660,660,33
|
|
20230726,092500,15989177,660,661,661,660,64
|
|
20230726,092400,15946936,660,660,660,660,97
|
|
20230726,092300,15882916,663,663,663,663,538
|
|
20230726,092200,15526222,663,663,663,663,33
|
|
20230726,092100,15504343,665,664,665,664,100
|
|
20230726,092000,15437875,665,663,665,663,66
|
|
20230726,091900,15394115,663,663,663,663,32
|
|
20230726,091800,15372899,663,663,663,663,33
|
|
20230726,091700,15351020,663,663,663,663,2058
|
|
20230726,091600,13986566,663,664,664,663,39
|
|
20230726,091500,13960703,663,664,664,663,33
|
|
20230726,091400,13938823,663,660,663,660,774
|
|
20230726,091300,13426142,659,660,660,659,36
|
|
20230726,091200,13402414,660,660,660,660,42
|
|
20230726,091100,13374694,661,660,661,659,621
|
|
20230726,091000,12964486,659,655,659,652,1778
|
|
20230726,090900,11796569,655,651,657,651,67
|
|
20230726,090800,11752910,652,658,658,652,52
|
|
20230726,090700,11718832,652,665,665,652,15280
|
|
20230726,090600,1651655,665,666,666,664,76
|
|
20230726,090500,1601108,666,664,671,664,1028
|
|
20230726,090400,918299,663,664,664,663,31
|
|
20230726,090300,897717,674,673,675,661,1104
|
|
20230726,090200,162302,676,676,676,676,222
|
|
20230726,090100,12230,680,677,680,676,6
|
|
20230726,090000,8160,680,680,680,680,12
|