595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185200,80437030,618,618,618,618,10807
|
|
20230727,185100,80437030,618,618,618,618,0
|
|
20230727,185000,80437030,618,618,618,618,0
|
|
20230727,184900,80437030,618,618,618,618,0
|
|
20230727,184800,80437030,618,618,618,618,0
|
|
20230727,184700,80437030,618,618,618,618,0
|
|
20230727,184600,80437030,618,618,618,618,0
|
|
20230727,184500,80437030,618,618,618,618,0
|
|
20230727,184400,80437030,618,618,618,618,0
|
|
20230727,184300,80437030,618,618,618,618,0
|
|
20230727,184200,80437030,618,618,618,618,0
|
|
20230727,184100,80437030,618,618,618,618,0
|
|
20230727,184000,80437030,618,618,618,618,0
|
|
20230727,183900,80437030,618,618,618,618,0
|
|
20230727,183800,80437030,618,618,618,618,0
|
|
20230727,183700,80437030,618,618,618,618,0
|
|
20230727,183600,80437030,618,618,618,618,0
|
|
20230727,183500,80437030,618,618,618,618,0
|
|
20230727,183400,80437030,618,618,618,618,0
|
|
20230727,183300,80437030,618,618,618,618,0
|
|
20230727,183200,80437030,618,618,618,618,0
|
|
20230727,183100,80437030,618,618,618,618,0
|
|
20230727,183000,80437030,618,618,618,618,0
|
|
20230727,182900,80437030,618,618,618,618,0
|
|
20230727,182800,80437030,618,618,618,618,0
|
|
20230727,182700,80437030,618,618,618,618,0
|
|
20230727,182600,80437030,618,618,618,618,0
|
|
20230727,182500,80437030,618,618,618,618,0
|
|
20230727,182400,80437030,618,618,618,618,0
|
|
20230727,182300,80437030,618,618,618,618,0
|
|
20230727,182200,80437030,618,618,618,618,10807
|
|
20230727,182100,80437030,618,618,618,618,0
|
|
20230727,182000,80437030,618,618,618,618,0
|
|
20230727,181900,80437030,618,618,618,618,0
|
|
20230727,181800,80437030,618,618,618,618,0
|
|
20230727,181700,80437030,618,618,618,618,0
|
|
20230727,181600,80437030,618,618,618,618,0
|
|
20230727,181500,80437030,618,618,618,618,0
|
|
20230727,181400,80437030,618,618,618,618,0
|
|
20230727,181300,80437030,618,618,618,618,0
|
|
20230727,181200,80437030,618,618,618,618,0
|
|
20230727,181100,80437030,618,618,618,618,0
|
|
20230727,181000,80437030,618,618,618,618,0
|
|
20230727,180900,80437030,618,618,618,618,0
|
|
20230727,180800,80437030,618,618,618,618,0
|
|
20230727,180700,80437030,618,618,618,618,0
|
|
20230727,180600,80437030,618,618,618,618,0
|
|
20230727,180500,80437030,618,618,618,618,0
|
|
20230727,180400,80437030,618,618,618,618,0
|
|
20230727,180300,80437030,618,618,618,618,0
|
|
20230727,180200,80437030,618,618,618,618,0
|
|
20230727,180100,80437030,618,618,618,618,0
|
|
20230727,180000,80437030,618,618,618,618,0
|
|
20230727,175900,80437030,618,618,618,618,0
|
|
20230727,175800,80437030,618,618,618,618,0
|
|
20230727,175700,80437030,618,618,618,618,0
|
|
20230727,175600,80437030,618,618,618,618,0
|
|
20230727,175500,80437030,618,618,618,618,0
|
|
20230727,175400,80437030,618,618,618,618,0
|
|
20230727,175300,80437030,618,618,618,618,0
|
|
20230727,175200,80437030,618,618,618,618,10807
|
|
20230727,175100,80437030,618,618,618,618,0
|
|
20230727,175000,80437030,618,618,618,618,0
|
|
20230727,174900,80437030,618,618,618,618,0
|
|
20230727,174800,80437030,618,618,618,618,0
|
|
20230727,174700,80437030,618,618,618,618,0
|
|
20230727,174600,80437030,618,618,618,618,0
|
|
20230727,174500,80437030,618,618,618,618,0
|
|
20230727,174400,80437030,618,618,618,618,0
|
|
20230727,174300,80437030,618,618,618,618,0
|
|
20230727,174200,80437030,618,618,618,618,0
|
|
20230727,174100,80437030,618,618,618,618,0
|
|
20230727,174000,80437030,618,618,618,618,0
|
|
20230727,173900,80437030,618,618,618,618,0
|
|
20230727,173800,80437030,618,618,618,618,0
|
|
20230727,173700,80437030,618,618,618,618,0
|
|
20230727,173600,80437030,618,618,618,618,0
|
|
20230727,173500,80437030,618,618,618,618,0
|
|
20230727,173400,80437030,618,618,618,618,0
|
|
20230727,173300,80437030,618,618,618,618,0
|
|
20230727,173200,80437030,618,618,618,618,0
|
|
20230727,173100,80437030,618,618,618,618,0
|
|
20230727,173000,80437030,618,618,618,618,0
|
|
20230727,172900,80437030,618,618,618,618,0
|
|
20230727,172800,80437030,618,618,618,618,0
|
|
20230727,172700,80437030,618,618,618,618,0
|
|
20230727,172600,80437030,618,618,618,618,0
|
|
20230727,172500,80437030,618,618,618,618,0
|
|
20230727,172400,80437030,618,618,618,618,0
|
|
20230727,172300,80437030,618,618,618,618,0
|
|
20230727,172200,80437030,618,618,618,618,10807
|
|
20230727,172100,80437030,618,618,618,618,0
|
|
20230727,172000,80437030,618,618,618,618,0
|
|
20230727,171900,80437030,618,618,618,618,0
|
|
20230727,171800,80437030,618,618,618,618,0
|
|
20230727,171700,80437030,618,618,618,618,0
|
|
20230727,171600,80437030,618,618,618,618,0
|
|
20230727,171500,80437030,618,618,618,618,0
|
|
20230727,171400,80437030,618,618,618,618,0
|
|
20230727,171300,80437030,618,618,618,618,0
|
|
20230727,171200,80437030,618,618,618,618,0
|
|
20230727,171100,80437030,618,618,618,618,0
|
|
20230727,171000,80437030,618,618,618,618,0
|
|
20230727,170900,80437030,618,618,618,618,0
|
|
20230727,170800,80437030,618,618,618,618,0
|
|
20230727,170700,80437030,618,618,618,618,0
|
|
20230727,170600,80437030,618,618,618,618,0
|
|
20230727,170500,80437030,618,618,618,618,0
|
|
20230727,170400,80437030,618,618,618,618,0
|
|
20230727,170300,80437030,618,618,618,618,0
|
|
20230727,170200,80437030,618,618,618,618,0
|
|
20230727,170100,80437030,618,618,618,618,0
|
|
20230727,170000,80437030,618,618,618,618,0
|
|
20230727,165900,80437030,618,618,618,618,0
|
|
20230727,165800,80437030,618,618,618,618,0
|
|
20230727,165700,80437030,618,618,618,618,0
|
|
20230727,165600,80437030,618,618,618,618,0
|
|
20230727,165500,80437030,618,618,618,618,0
|
|
20230727,165400,80437030,618,618,618,618,0
|
|
20230727,165300,80437030,618,618,618,618,0
|
|
20230727,165200,80437030,618,618,618,618,10807
|
|
20230727,165100,80437030,618,618,618,618,0
|
|
20230727,165000,80437030,618,618,618,618,0
|
|
20230727,164900,80437030,618,618,618,618,0
|
|
20230727,164800,80437030,618,618,618,618,0
|
|
20230727,164700,80437030,618,618,618,618,0
|
|
20230727,164600,80437030,618,618,618,618,0
|
|
20230727,164500,80437030,618,618,618,618,0
|
|
20230727,164400,80437030,618,618,618,618,0
|
|
20230727,164300,80437030,618,618,618,618,0
|
|
20230727,164200,80437030,618,618,618,618,0
|
|
20230727,164100,80437030,618,618,618,618,0
|
|
20230727,164000,80437030,618,618,618,618,0
|
|
20230727,163900,80437030,618,618,618,618,0
|
|
20230727,163800,80437030,618,618,618,618,0
|
|
20230727,163700,80437030,618,618,618,618,0
|
|
20230727,163600,80437030,618,618,618,618,0
|
|
20230727,163500,80437030,618,618,618,618,0
|
|
20230727,163400,80437030,618,618,618,618,0
|
|
20230727,163300,80437030,618,618,618,618,0
|
|
20230727,163200,80437030,618,618,618,618,0
|
|
20230727,163100,80437030,618,618,618,618,0
|
|
20230727,163000,80437030,618,618,618,618,0
|
|
20230727,162900,80437030,618,618,618,618,0
|
|
20230727,162800,80437030,618,618,618,618,0
|
|
20230727,162700,80437030,618,618,618,618,0
|
|
20230727,162600,80437030,618,618,618,618,0
|
|
20230727,162500,80437030,618,618,618,618,0
|
|
20230727,162400,80437030,618,618,618,618,0
|
|
20230727,162300,80437030,618,618,618,618,0
|
|
20230727,162200,80437030,618,618,618,618,10807
|
|
20230727,162100,80437030,618,618,618,618,0
|
|
20230727,162000,80437030,618,618,618,618,0
|
|
20230727,161900,80437030,618,618,618,618,0
|
|
20230727,161800,80437030,618,618,618,618,0
|
|
20230727,161700,80437030,618,618,618,618,0
|
|
20230727,161600,80437030,618,618,618,618,0
|
|
20230727,161500,80437030,618,618,618,618,0
|
|
20230727,161400,80437030,618,618,618,618,0
|
|
20230727,161300,80437030,618,618,618,618,0
|
|
20230727,161200,80437030,618,618,618,618,0
|
|
20230727,161100,80437030,618,618,618,618,0
|
|
20230727,161000,80437030,618,618,618,618,0
|
|
20230727,160900,80437030,618,618,618,618,0
|
|
20230727,160800,80437030,618,618,618,618,0
|
|
20230727,160700,80437030,618,618,618,618,0
|
|
20230727,160600,80437030,618,618,618,618,0
|
|
20230727,160500,80437030,618,618,618,618,0
|
|
20230727,160400,80437030,618,618,618,618,0
|
|
20230727,160300,80437030,618,618,618,618,0
|
|
20230727,160200,80437030,618,618,618,618,0
|
|
20230727,160100,80437030,618,618,618,618,0
|
|
20230727,160000,80437030,618,618,618,618,0
|
|
20230727,155900,80437030,618,618,618,618,0
|
|
20230727,155800,80437030,618,618,618,618,0
|
|
20230727,155700,80437030,618,618,618,618,0
|
|
20230727,155600,80437030,618,618,618,618,0
|
|
20230727,155500,80437030,618,618,618,618,0
|
|
20230727,155400,80437030,618,618,618,618,0
|
|
20230727,155300,80437030,618,618,618,618,0
|
|
20230727,155200,80437030,618,618,618,618,10807
|
|
20230727,155100,80437030,618,618,618,618,0
|
|
20230727,155000,80437030,618,618,618,618,0
|
|
20230727,154900,80437030,618,618,618,618,0
|
|
20230727,154800,80437030,618,618,618,618,0
|
|
20230727,154700,80437030,618,618,618,618,0
|
|
20230727,154600,80437030,618,618,618,618,0
|
|
20230727,154500,80437030,618,618,618,618,0
|
|
20230727,154400,80437030,618,618,618,618,0
|
|
20230727,154300,80437030,618,618,618,618,0
|
|
20230727,154200,80437030,618,618,618,618,0
|
|
20230727,154100,80437030,618,618,618,618,0
|
|
20230727,154000,80437030,618,618,618,618,0
|
|
20230727,153900,80437030,618,618,618,618,0
|
|
20230727,153800,80437030,618,618,618,618,0
|
|
20230727,153700,80437030,618,618,618,618,0
|
|
20230727,153600,80437030,618,618,618,618,0
|
|
20230727,153500,80437030,618,618,618,618,0
|
|
20230727,153400,80437030,618,618,618,618,0
|
|
20230727,153300,80437030,618,618,618,618,0
|
|
20230727,153200,80437030,618,618,618,618,0
|
|
20230727,153100,80437030,618,618,618,618,0
|
|
20230727,153000,80437030,618,618,618,618,10807
|
|
20230727,152900,73758304,618,618,618,618,0
|
|
20230727,152800,73758304,618,618,618,618,0
|
|
20230727,152700,73758304,618,618,618,618,0
|
|
20230727,152600,73758304,618,618,618,618,0
|
|
20230727,152500,73758304,618,618,618,618,0
|
|
20230727,152400,73758304,618,618,618,618,0
|
|
20230727,152300,73758304,618,618,618,618,0
|
|
20230727,152200,73758304,618,618,618,618,0
|
|
20230727,152100,73758304,618,618,618,618,0
|
|
20230727,152000,73758304,618,618,618,618,0
|
|
20230727,151900,73758304,618,618,618,617,753
|
|
20230727,151800,73293701,617,618,618,617,4
|
|
20230727,151700,73291232,617,618,618,617,84
|
|
20230727,151600,73239323,618,618,618,618,11
|
|
20230727,151500,73232525,618,618,618,618,1
|
|
20230727,151400,73231907,617,617,617,617,0
|
|
20230727,151300,73231907,617,617,617,617,0
|
|
20230727,151200,73231907,617,617,617,617,0
|
|
20230727,151100,73231907,617,617,617,617,0
|
|
20230727,151000,73231907,617,617,617,617,0
|
|
20230727,150900,73231907,617,617,617,617,0
|
|
20230727,150800,73231907,617,617,617,617,26
|
|
20230727,150700,73215865,617,617,617,617,1
|
|
20230727,150600,73215248,617,617,617,617,728
|
|
20230727,150500,72766072,619,619,619,619,0
|
|
20230727,150400,72766072,619,619,619,619,0
|
|
20230727,150300,72766072,619,619,619,619,0
|
|
20230727,150200,72766072,619,619,619,619,0
|
|
20230727,150100,72766072,619,619,619,619,2
|
|
20230727,150000,72764834,619,619,619,619,2
|
|
20230727,145900,72763596,619,619,619,619,2
|
|
20230727,145800,72762358,619,619,619,619,1
|
|
20230727,145700,72761739,619,619,619,619,36
|
|
20230727,145600,72739455,619,619,619,619,2
|
|
20230727,145500,72738217,619,619,619,615,5253
|
|
20230727,145400,69504700,619,619,619,619,2
|
|
20230727,145300,69503462,619,619,619,619,3
|
|
20230727,145200,69501605,619,619,619,619,3
|
|
20230727,145100,69499748,619,619,619,619,2
|
|
20230727,145000,69498510,619,619,619,619,63
|
|
20230727,144900,69459513,619,619,619,619,2
|
|
20230727,144800,69458275,619,619,619,619,3
|
|
20230727,144700,69456418,619,619,619,619,2
|
|
20230727,144600,69455180,619,619,619,619,3
|
|
20230727,144500,69453323,619,619,619,619,3
|
|
20230727,144400,69451466,619,618,619,616,120
|
|
20230727,144300,69377541,618,619,619,618,3
|
|
20230727,144200,69375685,619,619,619,619,2
|
|
20230727,144100,69374447,621,626,626,615,11646
|
|
20230727,144000,62190955,626,627,627,626,2
|
|
20230727,143900,62189702,627,627,627,627,3
|
|
20230727,143800,62187821,627,627,627,627,3
|
|
20230727,143700,62185940,627,627,627,627,2
|
|
20230727,143600,62184686,627,627,627,627,3
|
|
20230727,143500,62182805,627,627,627,627,2
|
|
20230727,143400,62181551,627,627,627,627,3
|
|
20230727,143300,62179670,627,626,627,626,2232
|
|
20230727,143200,60782436,627,626,627,626,1000
|
|
20230727,143100,60156434,626,626,626,626,2
|
|
20230727,143000,60155182,627,627,627,627,3
|
|
20230727,142900,60153301,627,627,627,627,3
|
|
20230727,142800,60151420,627,627,627,627,2
|
|
20230727,142700,60150166,627,627,627,627,3
|
|
20230727,142600,60148285,627,627,627,627,2
|
|
20230727,142500,60147031,627,627,627,627,3
|
|
20230727,142400,60145150,626,627,627,626,2
|
|
20230727,142300,60143897,627,626,627,626,3
|
|
20230727,142200,60142017,627,627,627,627,25
|
|
20230727,142100,60126342,627,627,627,627,2
|
|
20230727,142000,60125088,627,627,627,627,3
|
|
20230727,141900,60123207,627,627,627,627,2
|
|
20230727,141800,60121953,627,627,627,627,3
|
|
20230727,141700,60120072,627,627,627,627,2
|
|
20230727,141600,60118818,627,627,627,627,3
|
|
20230727,141500,60116937,627,627,627,627,3
|
|
20230727,141400,60115056,627,627,627,627,2
|
|
20230727,141300,60113802,627,627,627,627,3
|
|
20230727,141200,60111921,627,627,627,627,2
|
|
20230727,141100,60110667,628,628,628,628,3
|
|
20230727,141000,60108783,628,628,628,628,2
|
|
20230727,140900,60107527,628,628,628,628,3
|
|
20230727,140800,60105643,628,628,628,628,2
|
|
20230727,140700,60104387,628,628,628,628,3
|
|
20230727,140600,60102503,628,622,628,622,2047
|
|
20230727,140500,58829263,622,622,622,622,1609
|
|
20230727,140400,57828465,622,622,622,622,3
|
|
20230727,140300,57826599,622,622,622,622,2
|
|
20230727,140200,57825355,622,622,622,622,3
|
|
20230727,140100,57823489,622,622,622,622,2
|
|
20230727,140000,57822245,622,622,622,622,3
|
|
20230727,135900,57820379,622,622,622,622,3
|
|
20230727,135800,57818513,622,622,622,622,2
|
|
20230727,135700,57817269,622,622,622,622,3
|
|
20230727,135600,57815403,622,622,622,622,2
|
|
20230727,135500,57814159,622,622,622,622,3
|
|
20230727,135400,57812293,622,622,622,622,2
|
|
20230727,135300,57811049,622,621,622,621,59
|
|
20230727,135200,57774408,621,620,621,620,366
|
|
20230727,135100,57547487,620,620,620,620,2
|
|
20230727,135000,57546247,620,620,620,620,3
|
|
20230727,134900,57544387,620,620,620,620,2
|
|
20230727,134800,57543147,620,619,620,619,46
|
|
20230727,134700,57514671,619,619,619,619,2
|
|
20230727,134600,57513433,620,621,621,620,629
|
|
20230727,134500,57123450,621,621,621,621,2
|
|
20230727,134400,57122208,621,621,621,621,3
|
|
20230727,134300,57120345,621,621,621,621,3
|
|
20230727,134200,57118482,621,621,621,621,2
|
|
20230727,134100,57117240,621,621,621,621,3
|
|
20230727,134000,57115377,621,621,621,621,2
|
|
20230727,133900,57114135,621,621,621,621,3
|
|
20230727,133800,57112272,621,622,622,621,2
|
|
20230727,133700,57111029,622,627,627,622,1346
|
|
20230727,133600,56273802,627,627,627,627,3
|
|
20230727,133500,56271921,627,627,627,627,1
|
|
20230727,133400,56271294,628,628,628,628,2
|
|
20230727,133300,56270038,628,620,628,620,378
|
|
20230727,133200,56035662,620,620,620,620,3
|
|
20230727,133100,56033802,620,620,620,620,2
|
|
20230727,133000,56032562,620,620,620,620,3
|
|
20230727,132900,56030702,620,620,620,620,2
|
|
20230727,132800,56029462,620,620,620,620,3
|
|
20230727,132700,56027602,620,620,620,620,2
|
|
20230727,132600,56026362,620,620,620,620,3
|
|
20230727,132500,56024502,620,620,620,620,3
|
|
20230727,132400,56022642,620,620,620,620,21
|
|
20230727,132300,56009622,620,620,620,620,521
|
|
20230727,132200,55686602,620,620,620,620,2
|
|
20230727,132100,55685362,620,620,620,620,3
|
|
20230727,132000,55683502,620,620,620,620,2
|
|
20230727,131900,55682262,620,620,620,620,2
|
|
20230727,131800,55681022,620,620,620,620,0
|
|
20230727,131700,55681022,620,620,620,620,0
|
|
20230727,131600,55681022,620,620,620,620,1012
|
|
20230727,131500,55053582,620,620,620,620,0
|
|
20230727,131400,55053582,620,620,620,620,0
|
|
20230727,131300,55053582,620,620,620,620,50
|
|
20230727,131200,55022582,619,619,619,619,0
|
|
20230727,131100,55022582,619,619,619,619,1301
|
|
20230727,131000,54217263,618,618,618,618,0
|
|
20230727,130900,54217263,618,618,618,618,0
|
|
20230727,130800,54217263,618,618,618,618,5
|
|
20230727,130700,54214173,618,618,618,618,0
|
|
20230727,130600,54214173,618,618,618,618,0
|
|
20230727,130500,54214173,618,618,618,618,168
|
|
20230727,130400,54110349,618,618,618,618,220
|
|
20230727,130300,53974389,618,621,621,607,6002
|
|
20230727,130200,50305218,621,624,624,621,4
|
|
20230727,130100,50302731,629,629,629,629,0
|
|
20230727,130000,50302731,629,629,629,629,0
|
|
20230727,125900,50302731,629,629,629,629,2
|
|
20230727,125800,50301473,625,625,625,625,0
|
|
20230727,125700,50301473,625,626,626,625,5450
|
|
20230727,125600,46895181,625,625,625,625,0
|
|
20230727,125500,46895181,625,627,627,625,1163
|
|
20230727,125400,46167404,632,632,632,632,0
|
|
20230727,125300,46167404,632,632,632,632,0
|
|
20230727,125200,46167404,632,632,632,632,0
|
|
20230727,125100,46167404,632,632,632,632,0
|
|
20230727,125000,46167404,632,632,632,632,2
|
|
20230727,124900,46166140,630,630,630,630,0
|
|
20230727,124800,46166140,630,630,630,630,0
|
|
20230727,124700,46166140,630,630,630,630,0
|
|
20230727,124600,46166140,630,630,630,630,0
|
|
20230727,124500,46166140,630,630,630,630,0
|
|
20230727,124400,46166140,630,630,630,630,0
|
|
20230727,124300,46166140,630,630,630,630,0
|
|
20230727,124200,46166140,630,630,630,630,0
|
|
20230727,124100,46166140,630,630,630,630,0
|
|
20230727,124000,46166140,630,630,630,630,0
|
|
20230727,123900,46166140,630,630,630,630,0
|
|
20230727,123800,46166140,630,630,630,630,0
|
|
20230727,123700,46166140,630,630,630,630,0
|
|
20230727,123600,46166140,630,630,630,630,0
|
|
20230727,123500,46166140,630,630,630,630,0
|
|
20230727,123400,46166140,630,630,630,630,36
|
|
20230727,123300,46143460,632,632,632,632,0
|
|
20230727,123200,46143460,632,632,632,632,397
|
|
20230727,123100,45892556,632,632,632,632,100
|
|
20230727,123000,45829356,631,631,631,631,591
|
|
20230727,122900,45456435,631,631,631,631,0
|
|
20230727,122800,45456435,631,631,631,631,43
|
|
20230727,122700,45429302,629,629,629,629,0
|
|
20230727,122600,45429302,629,629,629,629,0
|
|
20230727,122500,45429302,629,629,629,629,20
|
|
20230727,122400,45416722,629,629,629,629,874
|
|
20230727,122300,44866976,629,629,629,629,0
|
|
20230727,122200,44866976,629,629,629,629,0
|
|
20230727,122100,44866976,629,629,629,629,0
|
|
20230727,122000,44866976,629,629,629,629,0
|
|
20230727,121900,44866976,629,629,629,629,0
|
|
20230727,121800,44866976,629,629,629,629,0
|
|
20230727,121700,44866976,629,629,629,629,0
|
|
20230727,121600,44866976,629,629,629,629,2
|
|
20230727,121500,44865718,625,625,625,625,0
|
|
20230727,121400,44865718,625,625,625,625,3
|
|
20230727,121300,44863843,625,628,628,625,7500
|
|
20230727,121200,40172765,631,631,631,631,0
|
|
20230727,121100,40172765,631,631,631,631,0
|
|
20230727,121000,40172765,631,631,631,631,0
|
|
20230727,120900,40172765,631,631,631,631,437
|
|
20230727,120800,39897018,632,632,632,632,0
|
|
20230727,120700,39897018,632,632,632,632,0
|
|
20230727,120600,39897018,632,632,632,632,0
|
|
20230727,120500,39897018,632,632,632,632,0
|
|
20230727,120400,39897018,632,632,632,632,0
|
|
20230727,120300,39897018,632,632,632,632,0
|
|
20230727,120200,39897018,632,632,632,632,0
|
|
20230727,120100,39897018,632,632,632,632,0
|
|
20230727,120000,39897018,632,632,632,632,0
|
|
20230727,115900,39897018,632,632,632,632,0
|
|
20230727,115800,39897018,632,633,633,632,2
|
|
20230727,115700,39895753,633,633,633,633,0
|
|
20230727,115600,39895753,633,633,633,633,1
|
|
20230727,115500,39895120,633,633,633,633,1
|
|
20230727,115400,39894487,633,633,633,633,1
|
|
20230727,115300,39893854,634,634,634,634,0
|
|
20230727,115200,39893854,634,634,634,634,1
|
|
20230727,115100,39893220,635,635,635,635,2
|
|
20230727,115000,39891950,628,632,632,628,272
|
|
20230727,114900,39720715,635,635,635,635,1
|
|
20230727,114800,39720080,635,635,635,635,1
|
|
20230727,114700,39719445,635,635,635,635,1
|
|
20230727,114600,39718810,635,635,635,635,0
|
|
20230727,114500,39718810,635,635,635,635,1
|
|
20230727,114400,39718175,635,635,635,635,1
|
|
20230727,114300,39717540,634,634,634,634,1
|
|
20230727,114200,39716906,634,634,634,634,1
|
|
20230727,114100,39716272,634,634,634,634,0
|
|
20230727,114000,39716272,634,635,635,634,23
|
|
20230727,113900,39701680,635,635,635,635,1
|
|
20230727,113800,39701045,635,635,635,635,1
|
|
20230727,113700,39700410,635,635,635,635,1
|
|
20230727,113600,39699775,635,635,635,635,2
|
|
20230727,113500,39698505,635,635,635,635,0
|
|
20230727,113400,39698505,635,635,635,635,1
|
|
20230727,113300,39697870,635,635,635,635,1
|
|
20230727,113200,39697235,635,635,635,635,1
|
|
20230727,113100,39696600,635,635,635,635,0
|
|
20230727,113000,39696600,635,635,635,635,0
|
|
20230727,112900,39696600,635,635,635,635,0
|
|
20230727,112800,39696600,635,635,635,635,0
|
|
20230727,112700,39696600,635,635,635,635,1
|
|
20230727,112600,39695965,635,638,638,635,973
|
|
20230727,112500,39078098,635,635,635,635,0
|
|
20230727,112400,39078098,635,635,635,635,0
|
|
20230727,112300,39078098,635,635,635,635,32
|
|
20230727,112200,39057778,635,636,636,634,484
|
|
20230727,112100,38750453,637,637,637,637,1
|
|
20230727,112000,38749816,637,637,637,637,1
|
|
20230727,111900,38749179,637,637,637,637,0
|
|
20230727,111800,38749179,637,637,637,637,1
|
|
20230727,111700,38748542,636,636,636,636,0
|
|
20230727,111600,38748542,636,636,636,636,1
|
|
20230727,111500,38747906,636,637,637,636,301
|
|
20230727,111400,38556170,637,637,637,637,3
|
|
20230727,111300,38554259,638,638,638,638,3
|
|
20230727,111200,38552345,637,637,637,637,22
|
|
20230727,111100,38538331,637,637,637,637,608
|
|
20230727,111000,38151035,637,637,637,637,4
|
|
20230727,110900,38148487,636,637,637,636,2
|
|
20230727,110800,38147214,635,635,635,635,0
|
|
20230727,110700,38147214,635,635,635,635,334
|
|
20230727,110600,37935124,635,634,635,634,217
|
|
20230727,110500,37797380,634,634,634,634,1
|
|
20230727,110400,37796746,634,634,634,634,1
|
|
20230727,110300,37796112,634,634,634,634,0
|
|
20230727,110200,37796112,634,634,634,634,1
|
|
20230727,110100,37795478,634,634,634,634,0
|
|
20230727,110000,37795478,634,634,634,634,0
|
|
20230727,105900,37795478,634,631,634,631,261
|
|
20230727,105800,37630784,631,634,634,631,1000
|
|
20230727,105700,36999777,635,635,635,635,0
|
|
20230727,105600,36999777,635,636,636,635,387
|
|
20230727,105500,36754031,636,636,636,636,0
|
|
20230727,105400,36754031,636,637,637,636,431
|
|
20230727,105300,36479914,637,636,637,636,99
|
|
20230727,105200,36416949,636,635,636,635,117
|
|
20230727,105100,36342653,632,633,633,632,100
|
|
20230727,105000,36279452,636,636,636,636,1
|
|
20230727,104900,36278816,636,636,636,636,0
|
|
20230727,104800,36278816,636,636,636,636,2
|
|
20230727,104700,36277544,629,629,629,629,0
|
|
20230727,104600,36277544,629,629,629,629,0
|
|
20230727,104500,36277544,629,636,636,629,1500
|
|
20230727,104400,35333924,627,627,627,627,0
|
|
20230727,104300,35333924,627,638,638,627,159
|
|
20230727,104200,35233462,638,638,638,638,2
|
|
20230727,104100,35232186,638,638,638,638,0
|
|
20230727,104000,35232186,638,638,638,638,1
|
|
20230727,103900,35231548,638,638,638,638,1
|
|
20230727,103800,35230910,638,638,638,638,1
|
|
20230727,103700,35230272,638,638,638,638,3
|
|
20230727,103600,35228358,638,638,638,638,1
|
|
20230727,103500,35227720,638,638,638,638,13
|
|
20230727,103400,35219426,638,638,638,638,891
|
|
20230727,103300,34650968,638,638,638,638,1
|
|
20230727,103200,34650330,637,637,637,637,0
|
|
20230727,103100,34650330,637,637,637,637,825
|
|
20230727,103000,34124805,636,636,636,636,7
|
|
20230727,102900,34120353,636,636,636,636,1
|
|
20230727,102800,34119717,636,636,636,636,301
|
|
20230727,102700,33928281,636,636,636,636,1
|
|
20230727,102600,33927645,636,636,636,636,1
|
|
20230727,102500,33927009,636,636,636,636,1
|
|
20230727,102400,33926373,636,636,636,636,0
|
|
20230727,102300,33926373,636,636,636,636,501
|
|
20230727,102200,33607737,636,636,636,636,487
|
|
20230727,102100,33298005,637,636,637,636,16
|
|
20230727,102000,33287828,636,637,637,636,43
|
|
20230727,101900,33260479,636,635,636,635,175
|
|
20230727,101800,33149327,635,638,638,635,451
|
|
20230727,101700,32861819,638,638,638,637,402
|
|
20230727,101600,32605345,638,638,638,638,101
|
|
20230727,101500,32540907,638,638,638,638,1
|
|
20230727,101400,32540269,638,638,638,638,0
|
|
20230727,101300,32540269,638,638,638,638,0
|
|
20230727,101200,32540269,638,638,638,638,13
|
|
20230727,101100,32531975,639,639,639,639,0
|
|
20230727,101000,32531975,639,639,639,639,0
|
|
20230727,100900,32531975,639,638,639,638,2
|
|
20230727,100800,32530698,637,637,637,637,0
|
|
20230727,100700,32530698,637,637,637,637,2
|
|
20230727,100600,32529424,637,637,637,637,0
|
|
20230727,100500,32529424,637,639,639,637,559
|
|
20230727,100400,32173338,638,638,638,638,1
|
|
20230727,100300,32172700,639,639,639,639,2
|
|
20230727,100200,32171422,637,637,637,637,8
|
|
20230727,100100,32166326,637,637,637,637,1
|
|
20230727,100000,32165689,638,637,638,637,208
|
|
20230727,095900,32033155,638,635,638,635,58
|
|
20230727,095800,31996206,635,633,635,633,52
|
|
20230727,095700,31963272,633,633,633,633,2
|
|
20230727,095600,31962006,633,633,633,633,1
|
|
20230727,095500,31961373,633,633,633,633,6
|
|
20230727,095400,31957575,633,633,633,633,20
|
|
20230727,095300,31944915,635,630,640,630,1216
|
|
20230727,095200,31171498,628,627,628,627,273
|
|
20230727,095100,31000093,628,630,630,628,1067
|
|
20230727,095000,30329394,630,630,630,630,1
|
|
20230727,094900,30328764,630,630,630,630,0
|
|
20230727,094800,30328764,630,630,630,630,1
|
|
20230727,094700,30328134,631,630,631,628,686
|
|
20230727,094600,29896897,629,629,629,629,307
|
|
20230727,094500,29703794,628,628,628,628,6000
|
|
20230727,094400,25935794,628,630,630,628,3001
|
|
20230727,094300,24051164,630,630,630,630,1
|
|
20230727,094200,24050534,630,630,630,630,1
|
|
20230727,094100,24049904,630,630,630,630,1
|
|
20230727,094000,24049274,629,629,629,629,0
|
|
20230727,093900,24049274,629,629,629,629,1
|
|
20230727,093800,24048645,630,630,630,630,27
|
|
20230727,093700,24031635,630,630,630,630,5
|
|
20230727,093600,24028485,630,630,630,630,1
|
|
20230727,093500,24027855,630,630,630,630,1102
|
|
20230727,093400,23333595,630,630,630,630,1
|
|
20230727,093300,23332965,630,630,630,630,1
|
|
20230727,093200,23332335,630,629,630,629,818
|
|
20230727,093100,22817632,630,629,630,629,15
|
|
20230727,093000,22808183,630,628,630,628,99
|
|
20230727,092900,22746008,628,625,628,625,17300
|
|
20230727,092800,11933499,625,625,625,625,1
|
|
20230727,092700,11932874,625,624,625,624,107
|
|
20230727,092600,11866104,624,624,624,624,0
|
|
20230727,092500,11866104,624,624,624,624,1
|
|
20230727,092400,11865480,624,624,624,624,1
|
|
20230727,092300,11864856,624,624,624,624,0
|
|
20230727,092200,11864856,624,624,624,624,0
|
|
20230727,092100,11864856,624,624,624,624,2
|
|
20230727,092000,11863608,620,620,620,620,0
|
|
20230727,091900,11863608,620,620,620,620,0
|
|
20230727,091800,11863608,620,620,620,620,287
|
|
20230727,091700,11685668,620,620,620,620,2562
|
|
20230727,091600,10097228,620,620,620,620,1
|
|
20230727,091500,10096608,620,620,620,620,95
|
|
20230727,091400,10037708,620,620,620,620,68
|
|
20230727,091300,9995548,620,620,620,620,173
|
|
20230727,091200,9888288,620,620,620,620,1613
|
|
20230727,091100,8888228,620,620,620,620,11
|
|
20230727,091000,8881408,620,620,620,620,3
|
|
20230727,090900,8879548,619,619,620,619,7525
|
|
20230727,090800,4221554,620,620,620,620,1
|
|
20230727,090700,4220934,620,620,620,620,201
|
|
20230727,090600,4096314,620,620,620,620,0
|
|
20230727,090500,4096314,620,620,620,620,5
|
|
20230727,090400,4093214,620,619,620,619,436
|
|
20230727,090300,3823329,619,619,619,619,0
|
|
20230727,090200,3823329,619,619,619,619,0
|
|
20230727,090100,3823329,619,619,619,619,0
|
|
20230727,090000,3823329,619,608,619,608,6266
|