577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183400,179876289,630,630,630,630,14220
|
|
20230707,183300,179876289,630,630,630,630,0
|
|
20230707,183200,179876289,630,630,630,630,0
|
|
20230707,183100,179876289,630,630,630,630,0
|
|
20230707,183000,179876289,630,630,630,630,0
|
|
20230707,182900,179876289,630,630,630,630,0
|
|
20230707,182800,179876289,630,630,630,630,0
|
|
20230707,182700,179876289,630,630,630,630,0
|
|
20230707,182600,179876289,630,630,630,630,0
|
|
20230707,182500,179876289,630,630,630,630,0
|
|
20230707,182400,179876289,630,630,630,630,0
|
|
20230707,182300,179876289,630,630,630,630,0
|
|
20230707,182200,179876289,630,630,630,630,0
|
|
20230707,182100,179876289,630,630,630,630,0
|
|
20230707,182000,179876289,630,630,630,630,0
|
|
20230707,181900,179876289,630,630,630,630,0
|
|
20230707,181800,179876289,630,630,630,630,0
|
|
20230707,181700,179876289,630,630,630,630,0
|
|
20230707,181600,179876289,630,630,630,630,0
|
|
20230707,181500,179876289,630,630,630,630,0
|
|
20230707,181400,179876289,630,630,630,630,0
|
|
20230707,181300,179876289,630,630,630,630,0
|
|
20230707,181200,179876289,630,630,630,630,0
|
|
20230707,181100,179876289,630,630,630,630,0
|
|
20230707,181000,179876289,630,630,630,630,0
|
|
20230707,180900,179876289,630,630,630,630,0
|
|
20230707,180800,179876289,630,630,630,630,0
|
|
20230707,180700,179876289,630,630,630,630,0
|
|
20230707,180600,179876289,630,630,630,630,0
|
|
20230707,180500,179876289,630,630,630,630,0
|
|
20230707,180400,179876289,630,630,630,630,14220
|
|
20230707,180300,179876289,630,630,630,630,0
|
|
20230707,180200,179876289,630,630,630,630,0
|
|
20230707,180100,179876289,630,630,630,630,0
|
|
20230707,180000,179876289,630,630,630,630,0
|
|
20230707,175900,179876289,630,630,630,630,0
|
|
20230707,175800,179876289,630,630,630,630,0
|
|
20230707,175700,179876289,630,630,630,630,0
|
|
20230707,175600,179876289,630,630,630,630,0
|
|
20230707,175500,179876289,630,630,630,630,0
|
|
20230707,175400,179876289,630,630,630,630,0
|
|
20230707,175300,179876289,630,630,630,630,0
|
|
20230707,175200,179876289,630,630,630,630,0
|
|
20230707,175100,179876289,630,630,630,630,0
|
|
20230707,175000,179876289,630,630,630,630,0
|
|
20230707,174900,179876289,630,630,630,630,0
|
|
20230707,174800,179876289,630,630,630,630,0
|
|
20230707,174700,179876289,630,630,630,630,0
|
|
20230707,174600,179876289,630,630,630,630,0
|
|
20230707,174500,179876289,630,630,630,630,0
|
|
20230707,174400,179876289,630,630,630,630,0
|
|
20230707,174300,179876289,630,630,630,630,0
|
|
20230707,174200,179876289,630,630,630,630,0
|
|
20230707,174100,179876289,630,630,630,630,0
|
|
20230707,174000,179876289,630,630,630,630,0
|
|
20230707,173900,179876289,630,630,630,630,0
|
|
20230707,173800,179876289,630,630,630,630,0
|
|
20230707,173700,179876289,630,630,630,630,0
|
|
20230707,173600,179876289,630,630,630,630,0
|
|
20230707,173500,179876289,630,630,630,630,0
|
|
20230707,173400,179876289,630,630,630,630,14220
|
|
20230707,173300,179876289,630,630,630,630,0
|
|
20230707,173200,179876289,630,630,630,630,0
|
|
20230707,173100,179876289,630,630,630,630,0
|
|
20230707,173000,179876289,630,630,630,630,0
|
|
20230707,172900,179876289,630,630,630,630,0
|
|
20230707,172800,179876289,630,630,630,630,0
|
|
20230707,172700,179876289,630,630,630,630,0
|
|
20230707,172600,179876289,630,630,630,630,0
|
|
20230707,172500,179876289,630,630,630,630,0
|
|
20230707,172400,179876289,630,630,630,630,0
|
|
20230707,172300,179876289,630,630,630,630,0
|
|
20230707,172200,179876289,630,630,630,630,0
|
|
20230707,172100,179876289,630,630,630,630,0
|
|
20230707,172000,179876289,630,630,630,630,0
|
|
20230707,171900,179876289,630,630,630,630,0
|
|
20230707,171800,179876289,630,630,630,630,0
|
|
20230707,171700,179876289,630,630,630,630,0
|
|
20230707,171600,179876289,630,630,630,630,0
|
|
20230707,171500,179876289,630,630,630,630,0
|
|
20230707,171400,179876289,630,630,630,630,0
|
|
20230707,171300,179876289,630,630,630,630,0
|
|
20230707,171200,179876289,630,630,630,630,0
|
|
20230707,171100,179876289,630,630,630,630,0
|
|
20230707,171000,179876289,630,630,630,630,0
|
|
20230707,170900,179876289,630,630,630,630,0
|
|
20230707,170800,179876289,630,630,630,630,0
|
|
20230707,170700,179876289,630,630,630,630,0
|
|
20230707,170600,179876289,630,630,630,630,0
|
|
20230707,170500,179876289,630,630,630,630,0
|
|
20230707,170400,179876289,630,630,630,630,14220
|
|
20230707,170300,179876289,630,630,630,630,0
|
|
20230707,170200,179876289,630,630,630,630,0
|
|
20230707,170100,179876289,630,630,630,630,0
|
|
20230707,170000,179876289,630,630,630,630,0
|
|
20230707,165900,179876289,630,630,630,630,0
|
|
20230707,165800,179876289,630,630,630,630,0
|
|
20230707,165700,179876289,630,630,630,630,0
|
|
20230707,165600,179876289,630,630,630,630,0
|
|
20230707,165500,179876289,630,630,630,630,0
|
|
20230707,165400,179876289,630,630,630,630,0
|
|
20230707,165300,179876289,630,630,630,630,0
|
|
20230707,165200,179876289,630,630,630,630,0
|
|
20230707,165100,179876289,630,630,630,630,0
|
|
20230707,165000,179876289,630,630,630,630,0
|
|
20230707,164900,179876289,630,630,630,630,0
|
|
20230707,164800,179876289,630,630,630,630,0
|
|
20230707,164700,179876289,630,630,630,630,0
|
|
20230707,164600,179876289,630,630,630,630,0
|
|
20230707,164500,179876289,630,630,630,630,0
|
|
20230707,164400,179876289,630,630,630,630,0
|
|
20230707,164300,179876289,630,630,630,630,0
|
|
20230707,164200,179876289,630,630,630,630,0
|
|
20230707,164100,179876289,630,630,630,630,0
|
|
20230707,164000,179876289,630,630,630,630,0
|
|
20230707,163900,179876289,630,630,630,630,0
|
|
20230707,163800,179876289,630,630,630,630,0
|
|
20230707,163700,179876289,630,630,630,630,0
|
|
20230707,163600,179876289,630,630,630,630,0
|
|
20230707,163500,179876289,630,630,630,630,0
|
|
20230707,163400,179876289,630,630,630,630,14220
|
|
20230707,163300,179876289,630,630,630,630,0
|
|
20230707,163200,179876289,630,630,630,630,0
|
|
20230707,163100,179876289,630,630,630,630,0
|
|
20230707,163000,179876289,630,630,630,630,0
|
|
20230707,162900,179876289,630,630,630,630,0
|
|
20230707,162800,179876289,630,630,630,630,0
|
|
20230707,162700,179876289,630,630,630,630,0
|
|
20230707,162600,179876289,630,630,630,630,0
|
|
20230707,162500,179876289,630,630,630,630,0
|
|
20230707,162400,179876289,630,630,630,630,0
|
|
20230707,162300,179876289,630,630,630,630,0
|
|
20230707,162200,179876289,630,630,630,630,0
|
|
20230707,162100,179876289,630,630,630,630,0
|
|
20230707,162000,179876289,630,630,630,630,0
|
|
20230707,161900,179876289,630,630,630,630,0
|
|
20230707,161800,179876289,630,630,630,630,0
|
|
20230707,161700,179876289,630,630,630,630,0
|
|
20230707,161600,179876289,630,630,630,630,0
|
|
20230707,161500,179876289,630,630,630,630,0
|
|
20230707,161400,179876289,630,630,630,630,0
|
|
20230707,161300,179876289,630,630,630,630,0
|
|
20230707,161200,179876289,630,630,630,630,0
|
|
20230707,161100,179876289,630,630,630,630,0
|
|
20230707,161000,179876289,630,630,630,630,0
|
|
20230707,160900,179876289,630,630,630,630,0
|
|
20230707,160800,179876289,630,630,630,630,0
|
|
20230707,160700,179876289,630,630,630,630,0
|
|
20230707,160600,179876289,630,630,630,630,0
|
|
20230707,160500,179876289,630,630,630,630,0
|
|
20230707,160400,179876289,630,630,630,630,14220
|
|
20230707,160300,179876289,630,630,630,630,0
|
|
20230707,160200,179876289,630,630,630,630,0
|
|
20230707,160100,179876289,630,630,630,630,0
|
|
20230707,160000,179876289,630,630,630,630,0
|
|
20230707,155900,179876289,630,630,630,630,0
|
|
20230707,155800,179876289,630,630,630,630,0
|
|
20230707,155700,179876289,630,630,630,630,0
|
|
20230707,155600,179876289,630,630,630,630,0
|
|
20230707,155500,179876289,630,630,630,630,0
|
|
20230707,155400,179876289,630,630,630,630,0
|
|
20230707,155300,179876289,630,630,630,630,0
|
|
20230707,155200,179876289,630,630,630,630,0
|
|
20230707,155100,179876289,630,630,630,630,0
|
|
20230707,155000,179876289,630,630,630,630,0
|
|
20230707,154900,179876289,630,630,630,630,0
|
|
20230707,154800,179876289,630,630,630,630,0
|
|
20230707,154700,179876289,630,630,630,630,0
|
|
20230707,154600,179876289,630,630,630,630,0
|
|
20230707,154500,179876289,630,630,630,630,0
|
|
20230707,154400,179876289,630,630,630,630,0
|
|
20230707,154300,179876289,630,630,630,630,0
|
|
20230707,154200,179876289,630,630,630,630,0
|
|
20230707,154100,179876289,630,630,630,630,0
|
|
20230707,154000,179876289,630,630,630,630,0
|
|
20230707,153900,179876289,630,630,630,630,0
|
|
20230707,153800,179876289,630,630,630,630,0
|
|
20230707,153700,179876289,630,630,630,630,0
|
|
20230707,153600,179876289,630,630,630,630,0
|
|
20230707,153500,179876289,630,630,630,630,0
|
|
20230707,153400,179876289,630,630,630,630,14220
|
|
20230707,153300,179876289,630,630,630,630,0
|
|
20230707,153200,179876289,630,630,630,630,0
|
|
20230707,153100,179876289,630,630,630,630,0
|
|
20230707,153000,179876289,630,630,630,630,14220
|
|
20230707,152900,170917689,628,628,628,628,0
|
|
20230707,152800,170917689,628,628,628,628,0
|
|
20230707,152700,170917689,628,628,628,628,0
|
|
20230707,152600,170917689,628,628,628,628,0
|
|
20230707,152500,170917689,628,628,628,628,0
|
|
20230707,152400,170917689,628,628,628,628,0
|
|
20230707,152300,170917689,628,628,628,628,0
|
|
20230707,152200,170917689,628,628,628,628,0
|
|
20230707,152100,170917689,628,628,628,628,0
|
|
20230707,152000,170917689,628,628,628,628,0
|
|
20230707,151900,170917689,628,628,628,628,5
|
|
20230707,151800,170914549,628,628,628,628,0
|
|
20230707,151700,170914549,628,628,628,628,300
|
|
20230707,151600,170726149,628,628,628,628,0
|
|
20230707,151500,170726149,628,628,628,628,0
|
|
20230707,151400,170726149,628,628,628,628,0
|
|
20230707,151300,170726149,628,628,628,628,0
|
|
20230707,151200,170726149,628,627,628,627,618
|
|
20230707,151100,170338162,627,627,627,627,0
|
|
20230707,151000,170338162,627,627,627,627,2207
|
|
20230707,150900,168954373,627,627,627,627,0
|
|
20230707,150800,168954373,627,627,627,627,5000
|
|
20230707,150700,165819373,627,627,627,627,0
|
|
20230707,150600,165819373,627,627,627,627,200
|
|
20230707,150500,165693973,627,626,627,625,1001
|
|
20230707,150400,165067146,625,627,627,625,65
|
|
20230707,150300,165026519,625,626,626,625,750
|
|
20230707,150200,164557719,627,627,627,627,3189
|
|
20230707,150100,162558216,626,626,626,626,600
|
|
20230707,150000,162182616,627,627,627,627,716
|
|
20230707,145900,161733684,627,627,627,626,601
|
|
20230707,145800,161356885,627,627,627,626,649
|
|
20230707,145700,160950041,627,626,627,626,500
|
|
20230707,145600,160636570,626,626,627,626,116
|
|
20230707,145500,160563910,626,626,627,626,700
|
|
20230707,145400,160125167,625,625,625,625,547
|
|
20230707,145300,159783292,625,624,625,624,115
|
|
20230707,145200,159711446,624,625,625,624,1121
|
|
20230707,145100,159011704,625,625,625,625,278
|
|
20230707,145000,158837954,624,625,625,624,7517
|
|
20230707,144900,154143029,626,627,628,626,229
|
|
20230707,144800,153999460,625,626,626,625,7380
|
|
20230707,144700,149384408,626,628,628,626,2820
|
|
20230707,144600,147618759,628,628,628,627,3383
|
|
20230707,144500,145497536,628,628,629,628,201
|
|
20230707,144400,145371265,628,629,629,628,416
|
|
20230707,144300,145109673,628,629,629,628,115
|
|
20230707,144200,145037410,628,628,628,628,157
|
|
20230707,144100,144938814,629,628,629,628,187
|
|
20230707,144000,144821306,629,629,629,629,201
|
|
20230707,143900,144694877,629,629,629,629,144
|
|
20230707,143800,144604301,629,628,629,628,1421
|
|
20230707,143700,143711511,628,628,628,628,231
|
|
20230707,143600,143566443,629,628,629,628,231
|
|
20230707,143500,143421145,629,629,629,629,165
|
|
20230707,143400,143317360,629,629,629,629,231
|
|
20230707,143300,143172061,629,629,629,629,115
|
|
20230707,143200,143099726,629,628,629,628,339
|
|
20230707,143100,142886832,628,627,628,627,262
|
|
20230707,143000,142722305,627,628,628,627,186
|
|
20230707,142900,142605568,628,629,629,628,310
|
|
20230707,142800,142410773,628,628,628,628,287
|
|
20230707,142700,142230537,628,629,629,625,5045
|
|
20230707,142600,139071191,629,629,629,628,79
|
|
20230707,142500,139021502,629,629,629,628,587
|
|
20230707,142400,138652565,629,629,629,629,398
|
|
20230707,142300,138402223,629,629,629,629,215
|
|
20230707,142200,138266988,628,629,629,628,2117
|
|
20230707,142100,136937397,629,629,629,628,232
|
|
20230707,142000,136791471,629,629,630,628,511
|
|
20230707,141900,136470333,630,630,630,630,144
|
|
20230707,141800,136379613,630,630,630,630,200
|
|
20230707,141700,136253613,630,629,630,629,523
|
|
20230707,141600,135924309,630,630,630,630,230
|
|
20230707,141500,135779409,630,630,630,630,119
|
|
20230707,141400,135704439,630,630,630,630,230
|
|
20230707,141300,135559539,630,630,630,630,185
|
|
20230707,141200,135442989,630,630,630,630,200
|
|
20230707,141100,135316989,630,630,630,630,151
|
|
20230707,141000,135221859,630,630,630,630,301
|
|
20230707,140900,135032229,630,630,630,628,485
|
|
20230707,140800,134727060,630,630,630,629,208
|
|
20230707,140700,134596022,630,630,630,630,120
|
|
20230707,140600,134520422,630,629,630,628,349
|
|
20230707,140500,134300992,629,630,630,629,586
|
|
20230707,140400,133932302,630,630,630,630,149
|
|
20230707,140300,133838432,630,630,630,630,206
|
|
20230707,140200,133708652,630,630,630,630,120
|
|
20230707,140100,133633052,630,630,630,630,529
|
|
20230707,140000,133299782,629,630,630,629,216
|
|
20230707,135900,133163703,630,630,630,630,230
|
|
20230707,135800,133018803,630,630,630,630,118
|
|
20230707,135700,132944463,630,630,630,630,201
|
|
20230707,135600,132817833,630,630,630,630,144
|
|
20230707,135500,132727113,630,630,630,630,157
|
|
20230707,135400,132628203,630,630,630,630,195
|
|
20230707,135300,132505353,630,630,630,630,201
|
|
20230707,135200,132378723,630,630,630,630,71
|
|
20230707,135100,132333993,630,630,630,630,176
|
|
20230707,135000,132223113,630,630,630,630,229
|
|
20230707,134900,132078843,630,630,630,630,150
|
|
20230707,134800,131984343,630,630,630,629,221
|
|
20230707,134700,131845133,630,629,630,629,116
|
|
20230707,134600,131772054,630,630,630,629,1374
|
|
20230707,134500,130907622,630,630,630,630,115
|
|
20230707,134400,130835172,630,630,630,630,229
|
|
20230707,134300,130690902,630,630,630,630,115
|
|
20230707,134200,130618452,630,630,630,630,201
|
|
20230707,134100,130491822,630,630,630,630,143
|
|
20230707,134000,130401732,630,630,630,630,201
|
|
20230707,133900,130275102,630,630,630,629,106
|
|
20230707,133800,130208327,630,630,630,630,214
|
|
20230707,133700,130073507,630,629,630,629,1528
|
|
20230707,133600,129112266,629,629,629,629,101
|
|
20230707,133500,129048737,630,630,630,630,243
|
|
20230707,133400,128895647,630,630,630,630,146
|
|
20230707,133300,128803667,630,630,630,630,2205
|
|
20230707,133200,127414517,630,629,630,629,560
|
|
20230707,133100,127062206,629,629,629,628,233
|
|
20230707,133000,126915650,629,629,629,629,115
|
|
20230707,132900,126843315,629,629,629,629,502
|
|
20230707,132800,126527557,628,628,629,628,568
|
|
20230707,132700,126170738,629,630,630,629,1533
|
|
20230707,132600,125206395,630,630,630,630,145
|
|
20230707,132500,125115045,630,630,630,629,262
|
|
20230707,132400,124950130,630,630,630,630,231
|
|
20230707,132300,124804600,630,630,630,630,72
|
|
20230707,132200,124759240,630,630,630,629,401
|
|
20230707,132100,124506810,630,629,630,629,843
|
|
20230707,132000,123976420,629,630,630,629,1511
|
|
20230707,131900,123025500,630,630,630,630,334
|
|
20230707,131800,122815080,630,630,630,630,3200
|
|
20230707,131700,120799080,630,630,630,630,199
|
|
20230707,131600,120673710,630,629,630,629,751
|
|
20230707,131500,120201216,629,628,629,628,116
|
|
20230707,131400,120128254,629,629,630,629,2092
|
|
20230707,131300,118812343,630,627,630,623,5527
|
|
20230707,131200,115342253,627,626,627,626,161
|
|
20230707,131100,115241352,627,627,627,627,273
|
|
20230707,131000,115070181,627,626,627,626,100
|
|
20230707,130900,115007510,627,626,627,626,1044
|
|
20230707,130800,114353837,626,626,626,626,72
|
|
20230707,130700,114308765,625,626,627,625,303
|
|
20230707,130600,114119071,627,627,628,626,158
|
|
20230707,130500,114020005,629,625,629,625,3384
|
|
20230707,130400,111895772,625,626,626,623,3241
|
|
20230707,130300,109876034,626,626,627,626,203
|
|
20230707,130200,109748903,625,628,628,625,155
|
|
20230707,130100,109651814,628,628,628,625,301
|
|
20230707,130000,109463119,627,627,628,627,117
|
|
20230707,125900,109389645,628,628,628,626,194
|
|
20230707,125800,109267972,628,625,628,625,156
|
|
20230707,125700,109170257,628,629,629,626,313
|
|
20230707,125600,108973861,630,629,630,629,143
|
|
20230707,125500,108883842,629,629,630,629,215
|
|
20230707,125400,108748564,629,629,630,629,1017
|
|
20230707,125300,108108828,629,629,629,629,1343
|
|
20230707,125200,107264081,629,629,629,629,244
|
|
20230707,125100,107110605,629,628,629,628,188
|
|
20230707,125000,106992512,628,628,628,627,201
|
|
20230707,124900,106866285,628,627,628,627,73
|
|
20230707,124800,106820442,626,629,629,625,202
|
|
20230707,124700,106693875,625,629,629,625,548
|
|
20230707,124600,106350532,629,629,629,629,101
|
|
20230707,124500,106287003,628,628,628,628,201
|
|
20230707,124400,106160775,628,628,628,628,114
|
|
20230707,124300,106089183,628,624,628,624,293
|
|
20230707,124200,105906179,625,628,628,625,3664
|
|
20230707,124100,103606627,627,627,628,627,579
|
|
20230707,124000,103243551,627,627,627,627,115
|
|
20230707,123900,103171446,627,627,627,627,201
|
|
20230707,123800,103045419,627,627,627,627,143
|
|
20230707,123700,102955758,627,627,627,627,244
|
|
20230707,123600,102802770,627,626,627,626,142
|
|
20230707,123500,102713835,626,627,627,626,706
|
|
20230707,123400,102271252,627,627,628,627,279
|
|
20230707,123300,102096276,626,626,627,623,5550
|
|
20230707,123200,98636868,626,626,627,626,129
|
|
20230707,123100,98556071,627,628,628,627,144
|
|
20230707,123000,98465740,627,628,628,627,234
|
|
20230707,122900,98318908,627,626,627,625,75
|
|
20230707,122800,98271970,626,627,628,626,172
|
|
20230707,122700,98164097,624,625,628,624,752
|
|
20230707,122600,97694215,626,627,628,626,690
|
|
20230707,122500,97261902,628,628,628,628,115
|
|
20230707,122400,97189682,628,628,628,628,200
|
|
20230707,122300,97064082,628,628,628,628,144
|
|
20230707,122200,96973650,628,628,628,628,201
|
|
20230707,122100,96847422,628,628,628,628,163
|
|
20230707,122000,96745058,628,628,628,627,303
|
|
20230707,121900,96554874,628,628,628,628,73
|
|
20230707,121800,96509030,628,628,628,627,238
|
|
20230707,121700,96359582,629,629,629,629,630
|
|
20230707,121600,95963312,629,629,629,629,415
|
|
20230707,121500,95702277,629,629,629,629,201
|
|
20230707,121400,95575848,629,629,629,629,365
|
|
20230707,121300,95346263,628,629,629,624,153
|
|
20230707,121200,95250531,625,628,629,625,2360
|
|
20230707,121100,93768932,628,627,628,627,741
|
|
20230707,121000,93304282,627,627,627,627,114
|
|
20230707,120900,93232804,627,627,627,627,330
|
|
20230707,120800,93025894,627,627,627,627,144
|
|
20230707,120700,92935606,627,627,627,627,243
|
|
20230707,120600,92783245,627,627,627,627,144
|
|
20230707,120500,92692957,627,627,627,627,141
|
|
20230707,120400,92604550,627,627,627,627,129
|
|
20230707,120300,92523667,627,624,627,623,117
|
|
20230707,120200,92450561,625,627,627,625,201
|
|
20230707,120100,92324850,623,625,627,623,115
|
|
20230707,120000,92252961,626,623,626,623,451
|
|
20230707,115900,91970952,624,627,627,623,463
|
|
20230707,115800,91681915,626,627,627,626,201
|
|
20230707,115700,91555960,626,627,627,626,164
|
|
20230707,115600,91453210,626,627,627,626,257
|
|
20230707,115500,91292242,627,626,627,626,115
|
|
20230707,115400,91220209,627,626,627,626,492
|
|
20230707,115300,90912174,626,626,627,626,527
|
|
20230707,115200,90582158,625,625,625,622,344
|
|
20230707,115100,90367415,626,627,627,626,129
|
|
20230707,115000,90286618,627,623,627,622,201
|
|
20230707,114900,90161224,626,623,626,622,278
|
|
20230707,114800,89987441,621,624,626,621,451
|
|
20230707,114700,89706757,623,626,626,623,1591
|
|
20230707,114600,88714096,627,627,627,627,244
|
|
20230707,114500,88561108,626,626,626,626,1063
|
|
20230707,114400,87895670,626,626,626,626,479
|
|
20230707,114300,87595816,626,626,626,626,530
|
|
20230707,114200,87264036,626,626,626,626,115
|
|
20230707,114100,87192046,626,626,626,626,479
|
|
20230707,114000,86892192,626,626,626,626,115
|
|
20230707,113900,86820202,626,626,626,625,634
|
|
20230707,113800,86423379,626,626,626,626,229
|
|
20230707,113700,86280025,626,626,626,626,115
|
|
20230707,113600,86208035,626,626,626,625,286
|
|
20230707,113500,86029056,626,626,626,626,573
|
|
20230707,113400,85670358,626,626,626,626,202
|
|
20230707,113300,85543906,626,625,626,625,4013
|
|
20230707,113200,83032638,625,625,625,625,158
|
|
20230707,113100,82933888,625,625,625,625,144
|
|
20230707,113000,82843888,625,624,625,624,157
|
|
20230707,112900,82745806,625,625,625,624,213
|
|
20230707,112800,82612781,625,624,625,624,331
|
|
20230707,112700,82406136,625,626,626,625,152
|
|
20230707,112600,82311135,625,624,626,624,206
|
|
20230707,112500,82182470,620,620,620,620,0
|
|
20230707,112400,82182470,620,620,620,620,0
|
|
20230707,112300,82182470,620,620,620,620,860
|
|
20230707,112200,81649270,621,622,622,621,2235
|
|
20230707,112100,80259240,622,623,623,622,1000
|
|
20230707,112000,79637221,626,624,626,624,311
|
|
20230707,111900,79443124,624,624,624,624,481
|
|
20230707,111800,79142980,624,624,624,624,0
|
|
20230707,111700,79142980,624,624,624,624,0
|
|
20230707,111600,79142980,624,624,624,624,0
|
|
20230707,111500,79142980,624,624,624,624,0
|
|
20230707,111400,79142980,624,623,624,623,51
|
|
20230707,111300,79111157,622,622,622,622,0
|
|
20230707,111200,79111157,622,622,622,622,0
|
|
20230707,111100,79111157,622,622,622,622,0
|
|
20230707,111000,79111157,622,622,622,622,1
|
|
20230707,110900,79110535,624,624,624,624,0
|
|
20230707,110800,79110535,624,624,624,624,0
|
|
20230707,110700,79110535,624,624,624,624,0
|
|
20230707,110600,79110535,624,624,624,624,0
|
|
20230707,110500,79110535,624,624,624,624,0
|
|
20230707,110400,79110535,624,624,624,624,0
|
|
20230707,110300,79110535,624,624,624,624,0
|
|
20230707,110200,79110535,624,623,624,623,401
|
|
20230707,110100,78860332,622,623,623,622,108
|
|
20230707,110000,78793148,624,624,624,624,0
|
|
20230707,105900,78793148,624,624,624,624,0
|
|
20230707,105800,78793148,624,624,624,624,58
|
|
20230707,105700,78756956,624,624,624,624,1
|
|
20230707,105600,78756332,620,623,624,620,2160
|
|
20230707,105500,77416493,624,624,624,624,0
|
|
20230707,105400,77416493,624,624,624,624,1
|
|
20230707,105300,77415869,626,626,626,626,0
|
|
20230707,105200,77415869,626,626,626,626,0
|
|
20230707,105100,77415869,626,624,626,624,670
|
|
20230707,105000,76997273,624,624,624,624,1300
|
|
20230707,104900,76186073,625,620,625,620,941
|
|
20230707,104800,75602623,620,620,620,620,5425
|
|
20230707,104700,72239123,621,621,621,621,0
|
|
20230707,104600,72239123,621,621,621,621,0
|
|
20230707,104500,72239123,621,621,621,621,0
|
|
20230707,104400,72239123,621,621,621,621,782
|
|
20230707,104300,71753501,621,621,621,621,0
|
|
20230707,104200,71753501,621,621,621,621,0
|
|
20230707,104100,71753501,621,622,622,621,1468
|
|
20230707,104000,70840848,625,625,625,625,0
|
|
20230707,103900,70840848,625,625,625,623,13
|
|
20230707,103800,70832726,625,625,626,624,2011
|
|
20230707,103700,69575851,623,623,623,623,1
|
|
20230707,103600,69575228,624,624,624,624,1
|
|
20230707,103500,69574604,620,620,620,620,0
|
|
20230707,103400,69574604,620,621,621,620,1519
|
|
20230707,103300,68632725,621,621,621,621,0
|
|
20230707,103200,68632725,621,621,621,621,0
|
|
20230707,103100,68632725,621,621,621,621,0
|
|
20230707,103000,68632725,621,621,621,621,0
|
|
20230707,102900,68632725,621,621,621,621,0
|
|
20230707,102800,68632725,621,620,621,620,3111
|
|
20230707,102700,66703794,620,620,620,620,0
|
|
20230707,102600,66703794,620,625,625,620,255
|
|
20230707,102500,66545189,625,620,625,620,811
|
|
20230707,102400,66041751,621,621,621,621,1218
|
|
20230707,102300,65285373,621,621,621,621,101
|
|
20230707,102200,65222652,622,623,624,621,49
|
|
20230707,102100,65192172,620,620,620,620,0
|
|
20230707,102000,65192172,620,621,621,620,1699
|
|
20230707,101900,64138292,623,623,623,623,50
|
|
20230707,101800,64107142,624,624,624,624,0
|
|
20230707,101700,64107142,624,624,624,624,0
|
|
20230707,101600,64107142,624,624,624,624,0
|
|
20230707,101500,64107142,624,622,624,622,3
|
|
20230707,101400,64105273,628,628,628,628,0
|
|
20230707,101300,64105273,628,628,628,628,0
|
|
20230707,101200,64105273,628,628,628,628,0
|
|
20230707,101100,64105273,628,628,628,628,0
|
|
20230707,101000,64105273,628,624,628,624,2499
|
|
20230707,100900,62542539,625,620,625,620,311
|
|
20230707,100800,62349714,621,620,626,620,1348
|
|
20230707,100700,61511702,620,620,620,620,1054
|
|
20230707,100600,60858222,618,618,618,618,0
|
|
20230707,100500,60858222,618,619,619,618,2300
|
|
20230707,100400,59434712,620,619,620,619,1029
|
|
20230707,100300,58797599,620,620,620,620,0
|
|
20230707,100200,58797599,620,620,620,620,0
|
|
20230707,100100,58797599,620,620,620,620,7793
|
|
20230707,100000,53965939,622,621,622,621,204
|
|
20230707,095900,53839155,621,622,622,621,2788
|
|
20230707,095800,52107757,626,626,626,626,1
|
|
20230707,095700,52107131,622,622,622,622,776
|
|
20230707,095600,51624459,622,622,622,622,0
|
|
20230707,095500,51624459,622,622,622,622,2300
|
|
20230707,095400,50193859,623,623,623,622,3002
|
|
20230707,095300,48326613,622,623,623,622,1180
|
|
20230707,095200,47592387,626,622,626,622,504
|
|
20230707,095100,47278392,622,624,624,622,703
|
|
20230707,095000,46841096,624,623,624,622,233
|
|
20230707,094900,46695946,623,623,623,623,222
|
|
20230707,094800,46557640,622,623,624,622,2330
|
|
20230707,094700,45106790,625,624,625,622,946
|
|
20230707,094600,44518172,623,623,623,622,2953
|
|
20230707,094500,42681036,624,624,624,624,60
|
|
20230707,094400,42643596,625,625,625,625,50
|
|
20230707,094300,42612346,627,627,627,627,0
|
|
20230707,094200,42612346,627,625,627,622,13901
|
|
20230707,094100,33949469,628,628,628,624,23139
|
|
20230707,094000,19470024,630,630,630,630,79
|
|
20230707,093900,19420254,630,629,630,629,2008
|
|
20230707,093800,18157221,629,630,630,629,2
|
|
20230707,093700,18155962,630,630,630,630,293
|
|
20230707,093600,17971372,631,631,631,631,1
|
|
20230707,093500,17970741,631,631,631,631,20
|
|
20230707,093400,17958121,631,630,631,630,156
|
|
20230707,093300,17859814,630,629,630,629,2032
|
|
20230707,093200,16581675,628,628,628,628,1
|
|
20230707,093100,16581047,629,629,629,628,480
|
|
20230707,093000,16279128,629,629,629,629,0
|
|
20230707,092900,16279128,629,629,629,629,0
|
|
20230707,092800,16279128,629,629,629,629,0
|
|
20230707,092700,16279128,629,629,629,629,35
|
|
20230707,092600,16257113,629,629,629,629,0
|
|
20230707,092500,16257113,629,629,629,629,2099
|
|
20230707,092400,14936842,628,628,628,628,0
|
|
20230707,092300,14936842,628,628,628,628,307
|
|
20230707,092200,14744046,628,628,628,628,169
|
|
20230707,092100,14637914,628,628,628,628,201
|
|
20230707,092000,14511686,628,629,629,628,2
|
|
20230707,091900,14510429,628,626,628,626,1639
|
|
20230707,091800,13484411,627,628,628,627,354
|
|
20230707,091700,13262450,629,629,629,628,3
|
|
20230707,091600,13260564,629,629,629,629,1
|
|
20230707,091500,13259935,630,630,630,630,202
|
|
20230707,091400,13132675,634,634,634,634,1
|
|
20230707,091300,13132041,635,632,635,632,829
|
|
20230707,091200,12606826,633,633,633,633,0
|
|
20230707,091100,12606826,633,631,633,631,400
|
|
20230707,091000,12354026,633,625,633,625,2501
|
|
20230707,090900,10770902,627,627,627,627,2153
|
|
20230707,090800,9420971,627,629,629,622,7192
|
|
20230707,090700,4919207,631,628,631,628,180
|
|
20230707,090600,4805636,628,629,629,628,236
|
|
20230707,090500,4657347,630,630,630,630,687
|
|
20230707,090400,4224537,633,632,633,631,686
|
|
20230707,090300,3791468,635,633,635,633,48
|
|
20230707,090200,3760990,637,636,637,636,34
|
|
20230707,090100,3739342,639,638,639,638,100
|
|
20230707,090000,3675452,634,639,639,634,5761
|