577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183400,562227178,654,654,654,654,8724
|
|
20230719,183300,562227178,654,654,654,654,0
|
|
20230719,183200,562227178,654,654,654,654,0
|
|
20230719,183100,562227178,654,654,654,654,0
|
|
20230719,183000,562227178,654,654,654,654,0
|
|
20230719,182900,562227178,654,654,654,654,0
|
|
20230719,182800,562227178,654,654,654,654,0
|
|
20230719,182700,562227178,654,654,654,654,0
|
|
20230719,182600,562227178,654,654,654,654,0
|
|
20230719,182500,562227178,654,654,654,654,0
|
|
20230719,182400,562227178,654,654,654,654,0
|
|
20230719,182300,562227178,654,654,654,654,0
|
|
20230719,182200,562227178,654,654,654,654,0
|
|
20230719,182100,562227178,654,654,654,654,0
|
|
20230719,182000,562227178,654,654,654,654,0
|
|
20230719,181900,562227178,654,654,654,654,0
|
|
20230719,181800,562227178,654,654,654,654,0
|
|
20230719,181700,562227178,654,654,654,654,0
|
|
20230719,181600,562227178,654,654,654,654,0
|
|
20230719,181500,562227178,654,654,654,654,0
|
|
20230719,181400,562227178,654,654,654,654,0
|
|
20230719,181300,562227178,654,654,654,654,0
|
|
20230719,181200,562227178,654,654,654,654,0
|
|
20230719,181100,562227178,654,654,654,654,0
|
|
20230719,181000,562227178,654,654,654,654,0
|
|
20230719,180900,562227178,654,654,654,654,0
|
|
20230719,180800,562227178,654,654,654,654,0
|
|
20230719,180700,562227178,654,654,654,654,0
|
|
20230719,180600,562227178,654,654,654,654,0
|
|
20230719,180500,562227178,654,654,654,654,0
|
|
20230719,180400,562227178,654,654,654,654,8724
|
|
20230719,180300,562227178,654,654,654,654,0
|
|
20230719,180200,562227178,654,654,654,654,0
|
|
20230719,180100,562227178,654,654,654,654,0
|
|
20230719,180000,562227178,654,654,654,654,0
|
|
20230719,175900,562227178,654,654,654,654,0
|
|
20230719,175800,562227178,654,654,654,654,0
|
|
20230719,175700,562227178,654,654,654,654,0
|
|
20230719,175600,562227178,654,654,654,654,0
|
|
20230719,175500,562227178,654,654,654,654,0
|
|
20230719,175400,562227178,654,654,654,654,0
|
|
20230719,175300,562227178,654,654,654,654,0
|
|
20230719,175200,562227178,654,654,654,654,0
|
|
20230719,175100,562227178,654,654,654,654,0
|
|
20230719,175000,562227178,654,654,654,654,0
|
|
20230719,174900,562227178,654,654,654,654,0
|
|
20230719,174800,562227178,654,654,654,654,0
|
|
20230719,174700,562227178,654,654,654,654,0
|
|
20230719,174600,562227178,654,654,654,654,0
|
|
20230719,174500,562227178,654,654,654,654,0
|
|
20230719,174400,562227178,654,654,654,654,0
|
|
20230719,174300,562227178,654,654,654,654,0
|
|
20230719,174200,562227178,654,654,654,654,0
|
|
20230719,174100,562227178,654,654,654,654,0
|
|
20230719,174000,562227178,654,654,654,654,0
|
|
20230719,173900,562227178,654,654,654,654,0
|
|
20230719,173800,562227178,654,654,654,654,0
|
|
20230719,173700,562227178,654,654,654,654,0
|
|
20230719,173600,562227178,654,654,654,654,0
|
|
20230719,173500,562227178,654,654,654,654,0
|
|
20230719,173400,562227178,654,654,654,654,8724
|
|
20230719,173300,562227178,654,654,654,654,0
|
|
20230719,173200,562227178,654,654,654,654,0
|
|
20230719,173100,562227178,654,654,654,654,0
|
|
20230719,173000,562227178,654,654,654,654,0
|
|
20230719,172900,562227178,654,654,654,654,0
|
|
20230719,172800,562227178,654,654,654,654,0
|
|
20230719,172700,562227178,654,654,654,654,0
|
|
20230719,172600,562227178,654,654,654,654,0
|
|
20230719,172500,562227178,654,654,654,654,0
|
|
20230719,172400,562227178,654,654,654,654,0
|
|
20230719,172300,562227178,654,654,654,654,0
|
|
20230719,172200,562227178,654,654,654,654,0
|
|
20230719,172100,562227178,654,654,654,654,0
|
|
20230719,172000,562227178,654,654,654,654,0
|
|
20230719,171900,562227178,654,654,654,654,0
|
|
20230719,171800,562227178,654,654,654,654,0
|
|
20230719,171700,562227178,654,654,654,654,0
|
|
20230719,171600,562227178,654,654,654,654,0
|
|
20230719,171500,562227178,654,654,654,654,0
|
|
20230719,171400,562227178,654,654,654,654,0
|
|
20230719,171300,562227178,654,654,654,654,0
|
|
20230719,171200,562227178,654,654,654,654,0
|
|
20230719,171100,562227178,654,654,654,654,0
|
|
20230719,171000,562227178,654,654,654,654,0
|
|
20230719,170900,562227178,654,654,654,654,0
|
|
20230719,170800,562227178,654,654,654,654,0
|
|
20230719,170700,562227178,654,654,654,654,0
|
|
20230719,170600,562227178,654,654,654,654,0
|
|
20230719,170500,562227178,654,654,654,654,0
|
|
20230719,170400,562227178,654,654,654,654,8724
|
|
20230719,170300,562227178,654,654,654,654,0
|
|
20230719,170200,562227178,654,654,654,654,0
|
|
20230719,170100,562227178,654,654,654,654,0
|
|
20230719,170000,562227178,654,654,654,654,0
|
|
20230719,165900,562227178,654,654,654,654,0
|
|
20230719,165800,562227178,654,654,654,654,0
|
|
20230719,165700,562227178,654,654,654,654,0
|
|
20230719,165600,562227178,654,654,654,654,0
|
|
20230719,165500,562227178,654,654,654,654,0
|
|
20230719,165400,562227178,654,654,654,654,0
|
|
20230719,165300,562227178,654,654,654,654,0
|
|
20230719,165200,562227178,654,654,654,654,0
|
|
20230719,165100,562227178,654,654,654,654,0
|
|
20230719,165000,562227178,654,654,654,654,0
|
|
20230719,164900,562227178,654,654,654,654,0
|
|
20230719,164800,562227178,654,654,654,654,0
|
|
20230719,164700,562227178,654,654,654,654,0
|
|
20230719,164600,562227178,654,654,654,654,0
|
|
20230719,164500,562227178,654,654,654,654,0
|
|
20230719,164400,562227178,654,654,654,654,0
|
|
20230719,164300,562227178,654,654,654,654,0
|
|
20230719,164200,562227178,654,654,654,654,0
|
|
20230719,164100,562227178,654,654,654,654,0
|
|
20230719,164000,562227178,654,654,654,654,0
|
|
20230719,163900,562227178,654,654,654,654,0
|
|
20230719,163800,562227178,654,654,654,654,0
|
|
20230719,163700,562227178,654,654,654,654,0
|
|
20230719,163600,562227178,654,654,654,654,0
|
|
20230719,163500,562227178,654,654,654,654,0
|
|
20230719,163400,562227178,654,654,654,654,8724
|
|
20230719,163300,562227178,654,654,654,654,0
|
|
20230719,163200,562227178,654,654,654,654,0
|
|
20230719,163100,562227178,654,654,654,654,0
|
|
20230719,163000,562227178,654,654,654,654,0
|
|
20230719,162900,562227178,654,654,654,654,0
|
|
20230719,162800,562227178,654,654,654,654,0
|
|
20230719,162700,562227178,654,654,654,654,0
|
|
20230719,162600,562227178,654,654,654,654,0
|
|
20230719,162500,562227178,654,654,654,654,0
|
|
20230719,162400,562227178,654,654,654,654,0
|
|
20230719,162300,562227178,654,654,654,654,0
|
|
20230719,162200,562227178,654,654,654,654,0
|
|
20230719,162100,562227178,654,654,654,654,0
|
|
20230719,162000,562227178,654,654,654,654,0
|
|
20230719,161900,562227178,654,654,654,654,0
|
|
20230719,161800,562227178,654,654,654,654,0
|
|
20230719,161700,562227178,654,654,654,654,0
|
|
20230719,161600,562227178,654,654,654,654,0
|
|
20230719,161500,562227178,654,654,654,654,0
|
|
20230719,161400,562227178,654,654,654,654,0
|
|
20230719,161300,562227178,654,654,654,654,0
|
|
20230719,161200,562227178,654,654,654,654,0
|
|
20230719,161100,562227178,654,654,654,654,0
|
|
20230719,161000,562227178,654,654,654,654,0
|
|
20230719,160900,562227178,654,654,654,654,0
|
|
20230719,160800,562227178,654,654,654,654,0
|
|
20230719,160700,562227178,654,654,654,654,0
|
|
20230719,160600,562227178,654,654,654,654,0
|
|
20230719,160500,562227178,654,654,654,654,0
|
|
20230719,160400,562227178,654,654,654,654,8724
|
|
20230719,160300,562227178,654,654,654,654,0
|
|
20230719,160200,562227178,654,654,654,654,0
|
|
20230719,160100,562227178,654,654,654,654,0
|
|
20230719,160000,562227178,654,654,654,654,0
|
|
20230719,155900,562227178,654,654,654,654,0
|
|
20230719,155800,562227178,654,654,654,654,0
|
|
20230719,155700,562227178,654,654,654,654,0
|
|
20230719,155600,562227178,654,654,654,654,0
|
|
20230719,155500,562227178,654,654,654,654,0
|
|
20230719,155400,562227178,654,654,654,654,0
|
|
20230719,155300,562227178,654,654,654,654,0
|
|
20230719,155200,562227178,654,654,654,654,0
|
|
20230719,155100,562227178,654,654,654,654,0
|
|
20230719,155000,562227178,654,654,654,654,0
|
|
20230719,154900,562227178,654,654,654,654,0
|
|
20230719,154800,562227178,654,654,654,654,0
|
|
20230719,154700,562227178,654,654,654,654,0
|
|
20230719,154600,562227178,654,654,654,654,0
|
|
20230719,154500,562227178,654,654,654,654,0
|
|
20230719,154400,562227178,654,654,654,654,0
|
|
20230719,154300,562227178,654,654,654,654,0
|
|
20230719,154200,562227178,654,654,654,654,0
|
|
20230719,154100,562227178,654,654,654,654,0
|
|
20230719,154000,562227178,654,654,654,654,0
|
|
20230719,153900,562227178,654,654,654,654,0
|
|
20230719,153800,562227178,654,654,654,654,0
|
|
20230719,153700,562227178,654,654,654,654,0
|
|
20230719,153600,562227178,654,654,654,654,0
|
|
20230719,153500,562227178,654,654,654,654,0
|
|
20230719,153400,562227178,654,654,654,654,8724
|
|
20230719,153300,562227178,654,654,654,654,0
|
|
20230719,153200,562227178,654,654,654,654,0
|
|
20230719,153100,562227178,654,654,654,654,0
|
|
20230719,153000,562227178,654,654,654,654,8724
|
|
20230719,152900,556521682,653,653,653,653,0
|
|
20230719,152800,556521682,653,653,653,653,0
|
|
20230719,152700,556521682,653,653,653,653,0
|
|
20230719,152600,556521682,653,653,653,653,0
|
|
20230719,152500,556521682,653,653,653,653,0
|
|
20230719,152400,556521682,653,653,653,653,0
|
|
20230719,152300,556521682,653,653,653,653,0
|
|
20230719,152200,556521682,653,653,653,653,0
|
|
20230719,152100,556521682,653,653,653,653,0
|
|
20230719,152000,556521682,653,653,653,653,0
|
|
20230719,151900,556521682,653,653,654,653,14562
|
|
20230719,151800,547007696,653,653,654,653,3896
|
|
20230719,151700,544462784,653,652,653,652,1775
|
|
20230719,151600,543303779,651,650,653,650,10173
|
|
20230719,151500,536679845,650,650,650,650,164
|
|
20230719,151400,536573245,649,650,650,649,84
|
|
20230719,151300,536518647,645,650,650,645,1082
|
|
20230719,151200,535815969,649,649,649,649,72
|
|
20230719,151100,535769241,650,649,650,649,31
|
|
20230719,151000,535749117,646,649,650,646,431
|
|
20230719,150900,535469308,649,649,649,649,2830
|
|
20230719,150800,533632638,646,647,647,646,39
|
|
20230719,150700,533607434,649,649,649,649,155
|
|
20230719,150600,533506839,649,649,649,649,90
|
|
20230719,150500,533448429,649,648,649,648,237
|
|
20230719,150400,533294717,648,649,649,648,243
|
|
20230719,150300,533137144,649,649,649,649,1
|
|
20230719,150200,533136495,648,648,648,646,62
|
|
20230719,150100,533096426,649,648,649,648,109
|
|
20230719,150000,533025689,648,648,649,648,136
|
|
20230719,145900,532937432,649,649,649,649,93
|
|
20230719,145800,532877075,649,649,649,649,140
|
|
20230719,145700,532786215,650,650,650,650,381
|
|
20230719,145600,532538565,650,651,651,650,129
|
|
20230719,145500,532454608,650,651,652,650,3149
|
|
20230719,145400,530401677,651,649,651,649,907
|
|
20230719,145300,529811951,649,649,649,649,18
|
|
20230719,145200,529800269,650,650,650,650,168
|
|
20230719,145100,529691069,649,649,649,649,0
|
|
20230719,145000,529691069,649,649,649,649,331
|
|
20230719,144900,529476250,649,646,649,646,152
|
|
20230719,144800,529377758,647,647,647,647,122
|
|
20230719,144700,529298824,647,647,647,647,0
|
|
20230719,144600,529298824,647,643,647,643,137
|
|
20230719,144500,529210189,642,650,650,642,775
|
|
20230719,144400,528710943,645,647,647,645,1316
|
|
20230719,144300,527861850,647,650,650,647,4388
|
|
20230719,144200,525022288,650,650,650,650,0
|
|
20230719,144100,525022288,650,650,650,650,131
|
|
20230719,144000,524937138,650,650,650,650,1411
|
|
20230719,143900,524019988,650,650,650,650,1375
|
|
20230719,143800,523126238,650,649,650,649,30
|
|
20230719,143700,523106758,650,650,651,650,2361
|
|
20230719,143600,521572058,650,650,650,650,232
|
|
20230719,143500,521421258,650,648,650,648,8923
|
|
20230719,143400,515637821,648,648,648,648,1043
|
|
20230719,143300,514961957,648,647,648,647,3467
|
|
20230719,143200,512718636,646,646,646,646,10
|
|
20230719,143100,512712176,645,645,645,645,138
|
|
20230719,143000,512623166,645,645,645,645,62
|
|
20230719,142900,512583176,644,644,644,644,6
|
|
20230719,142800,512579312,646,644,646,640,2919
|
|
20230719,142700,510710020,646,645,646,644,668
|
|
20230719,142600,510279479,646,646,646,646,142
|
|
20230719,142500,510187747,644,643,645,643,402
|
|
20230719,142400,509928939,643,643,644,643,6197
|
|
20230719,142300,505938562,644,641,644,641,583
|
|
20230719,142200,505564310,641,643,645,641,1009
|
|
20230719,142100,504914896,644,644,644,637,694
|
|
20230719,142000,504471231,644,644,645,644,705
|
|
20230719,141900,504016602,640,644,644,640,14115
|
|
20230719,141800,494982626,643,645,645,643,138
|
|
20230719,141700,494893629,644,644,644,644,152
|
|
20230719,141600,494795741,639,644,645,639,4815
|
|
20230719,141500,491700115,640,642,644,640,1133
|
|
20230719,141400,490973263,642,641,642,639,1571
|
|
20230719,141300,489968607,642,645,645,641,1998
|
|
20230719,141200,488687340,645,641,645,641,219
|
|
20230719,141100,488546954,645,645,645,645,110
|
|
20230719,141000,488476004,641,647,647,641,2992
|
|
20230719,140900,486556869,648,645,648,635,9304
|
|
20230719,140800,480584418,648,648,648,648,55
|
|
20230719,140700,480548778,649,645,649,645,236
|
|
20230719,140600,480396002,649,649,649,649,110
|
|
20230719,140500,480324612,649,649,649,649,162
|
|
20230719,140400,480219474,649,649,649,649,0
|
|
20230719,140300,480219474,649,649,649,649,84
|
|
20230719,140200,480164958,650,649,650,649,3690
|
|
20230719,140100,477770132,653,652,653,650,209
|
|
20230719,140000,477633662,653,650,655,650,4975
|
|
20230719,135900,474389055,650,650,650,650,1698
|
|
20230719,135800,473285355,650,650,650,650,119
|
|
20230719,135700,473208005,649,650,650,649,268
|
|
20230719,135600,473033905,650,650,650,650,78
|
|
20230719,135500,472983205,649,649,649,649,1840
|
|
20230719,135400,471789045,650,649,650,649,239
|
|
20230719,135300,471633795,649,648,649,648,2636
|
|
20230719,135200,469923297,649,650,651,649,1956
|
|
20230719,135100,468652225,650,651,651,650,839
|
|
20230719,135000,468106360,652,655,655,652,1804
|
|
20230719,134900,466927614,658,660,660,654,14205
|
|
20230719,134800,457574747,655,658,660,655,3086
|
|
20230719,134700,455542067,659,655,659,655,11624
|
|
20230719,134600,447914290,655,654,655,654,9156
|
|
20230719,134500,441917315,653,644,654,644,68288
|
|
20230719,134400,397593749,644,644,644,644,152
|
|
20230719,134300,397495861,644,644,644,644,93
|
|
20230719,134200,397435969,643,643,643,643,4995
|
|
20230719,134100,394224184,643,638,643,638,6968
|
|
20230719,134000,389757558,639,639,639,639,100
|
|
20230719,133900,389693658,639,640,640,639,209
|
|
20230719,133800,389559958,640,640,640,640,0
|
|
20230719,133700,389559958,640,640,640,639,213
|
|
20230719,133600,389423688,640,640,640,640,864
|
|
20230719,133500,388870728,641,640,641,640,249
|
|
20230719,133400,388711259,641,641,641,641,194
|
|
20230719,133300,388586905,642,640,642,640,4311
|
|
20230719,133200,385827585,642,642,642,642,305
|
|
20230719,133100,385631775,642,642,642,642,180
|
|
20230719,133000,385516215,642,642,642,642,66
|
|
20230719,132900,385473843,642,642,642,642,5616
|
|
20230719,132800,381868371,643,643,643,643,158
|
|
20230719,132700,381766777,642,642,642,642,88
|
|
20230719,132600,381710281,642,642,642,642,1161
|
|
20230719,132500,380964919,642,640,642,640,308
|
|
20230719,132400,380767315,640,638,640,638,1271
|
|
20230719,132300,379956181,640,640,640,640,126
|
|
20230719,132200,379875541,640,640,640,640,121
|
|
20230719,132100,379798101,641,641,641,641,99
|
|
20230719,132000,379734642,641,641,641,638,7140
|
|
20230719,131900,375169786,643,643,643,643,95
|
|
20230719,131800,375108701,644,644,644,644,147
|
|
20230719,131700,375014033,641,644,644,641,258
|
|
20230719,131600,374848031,644,643,644,643,143
|
|
20230719,131500,374755951,644,644,644,644,1678
|
|
20230719,131400,373675319,644,641,644,641,2656
|
|
20230719,131300,371970936,641,644,644,641,145
|
|
20230719,131200,371877559,644,641,644,641,1001
|
|
20230719,131100,371235915,643,644,644,641,110
|
|
20230719,131000,371165195,644,644,644,644,2130
|
|
20230719,130900,369793475,644,644,644,644,1135
|
|
20230719,130800,369062535,644,644,644,644,3
|
|
20230719,130700,369060603,644,644,645,644,276
|
|
20230719,130600,368882854,644,644,644,644,90
|
|
20230719,130500,368824894,645,644,645,644,1057
|
|
20230719,130400,368144182,640,644,644,640,875
|
|
20230719,130300,367583002,644,644,644,644,1
|
|
20230719,130200,367582358,644,644,644,644,135
|
|
20230719,130100,367495418,644,645,645,644,112
|
|
20230719,130000,367423179,645,643,645,639,652
|
|
20230719,125900,367003473,643,644,644,643,2
|
|
20230719,125800,367002186,643,643,644,643,92
|
|
20230719,125700,366943019,644,643,644,643,470
|
|
20230719,125600,366640666,643,641,643,639,1433
|
|
20230719,125500,365720953,641,641,641,641,1
|
|
20230719,125400,365720312,641,641,641,641,160
|
|
20230719,125300,365617752,641,641,641,639,100
|
|
20230719,125200,365553670,639,639,639,639,85
|
|
20230719,125100,365499355,639,640,640,639,926
|
|
20230719,125000,364906910,640,639,640,639,2272
|
|
20230719,124900,363452983,639,639,639,639,1
|
|
20230719,124800,363452344,640,640,640,640,111
|
|
20230719,124700,363381304,641,641,641,641,158
|
|
20230719,124600,363280026,637,641,641,637,947
|
|
20230719,124500,362673187,641,638,641,637,3447
|
|
20230719,124400,360472737,637,638,638,637,2036
|
|
20230719,124300,359173774,638,641,641,638,243
|
|
20230719,124200,359018484,640,640,640,640,2
|
|
20230719,124100,359017204,641,641,641,640,1282
|
|
20230719,124000,358196442,643,643,643,643,130
|
|
20230719,123900,358112852,643,644,644,642,2270
|
|
20230719,123800,356655159,644,642,644,642,63
|
|
20230719,123700,356614668,644,644,644,643,268
|
|
20230719,123600,356442195,644,644,644,644,142
|
|
20230719,123500,356350747,644,644,644,644,120
|
|
20230719,123400,356273467,644,644,644,644,136
|
|
20230719,123300,356185883,644,643,644,640,51
|
|
20230719,123200,356153089,644,642,644,642,2120
|
|
20230719,123100,354790550,642,641,642,641,727
|
|
20230719,123000,354324378,641,641,641,638,421
|
|
20230719,122900,354055444,641,641,641,640,165
|
|
20230719,122800,353949681,641,641,641,641,143
|
|
20230719,122700,353858018,642,640,643,639,1609
|
|
20230719,122600,352828407,643,643,643,643,138
|
|
20230719,122500,352739673,643,640,643,640,49
|
|
20230719,122400,352708268,643,644,644,640,175
|
|
20230719,122300,352595860,641,644,644,641,1725
|
|
20230719,122200,351487416,644,644,645,643,5068
|
|
20230719,122100,348225594,644,643,645,642,1616
|
|
20230719,122000,347184476,646,646,646,646,181
|
|
20230719,121900,347067550,647,645,647,642,46282
|
|
20230719,121800,317151844,640,645,647,640,21156
|
|
20230719,121700,303507496,645,645,645,640,19512
|
|
20230719,121600,290956111,644,640,644,640,6819
|
|
20230719,121500,286570331,640,636,641,632,26016
|
|
20230719,121400,269978989,637,639,639,637,93
|
|
20230719,121300,269919608,640,640,641,633,2223
|
|
20230719,121200,268508929,640,636,640,636,11800
|
|
20230719,121100,260973633,637,637,637,637,103
|
|
20230719,121000,260908022,637,637,638,637,626
|
|
20230719,120900,260509214,637,634,637,633,274
|
|
20230719,120800,260335206,633,636,638,632,1384
|
|
20230719,120700,259457316,638,637,638,637,196
|
|
20230719,120600,259332269,638,638,638,638,114
|
|
20230719,120500,259259537,637,639,639,634,4859
|
|
20230719,120400,256178211,641,641,641,640,221
|
|
20230719,120300,256036666,641,638,641,638,756
|
|
20230719,120200,255552077,641,633,643,633,15025
|
|
20230719,120100,245955988,633,639,639,633,1015
|
|
20230719,120000,245309248,639,638,639,638,976
|
|
20230719,115900,244685722,638,641,641,632,5408
|
|
20230719,115800,241261306,641,638,641,638,705
|
|
20230719,115700,240810624,640,643,643,640,1644
|
|
20230719,115600,239758044,644,642,644,638,3064
|
|
20230719,115500,237796060,644,645,645,640,4633
|
|
20230719,115400,234829844,645,642,645,642,297
|
|
20230719,115300,234638580,645,647,647,645,1156
|
|
20230719,115200,233892820,646,643,649,642,14733
|
|
20230719,115100,224380818,649,647,649,647,4699
|
|
20230719,115000,221332535,649,643,650,643,14475
|
|
20230719,114900,211997086,643,644,644,639,19086
|
|
20230719,114800,199788333,644,645,645,638,8333
|
|
20230719,114700,194461929,645,638,645,638,2116
|
|
20230719,114600,193108670,639,642,645,632,19571
|
|
20230719,114500,180558711,643,644,644,632,26293
|
|
20230719,114400,163685207,634,635,650,632,3909
|
|
20230719,114300,161193416,636,638,638,630,2719
|
|
20230719,114200,159469979,644,645,653,637,17571
|
|
20230719,114100,148167492,646,636,649,636,29527
|
|
20230719,114000,129233590,635,630,635,630,13747
|
|
20230719,113900,120535862,630,627,630,611,7327
|
|
20230719,113800,115955442,632,630,632,630,2042
|
|
20230719,113700,114666867,631,631,631,624,3279
|
|
20230719,113600,112599233,633,628,633,627,7850
|
|
20230719,113500,107637997,628,627,628,627,223
|
|
20230719,113400,107498124,628,627,629,626,11444
|
|
20230719,113300,100313806,622,627,627,622,619
|
|
20230719,113200,99928713,629,630,633,622,4508
|
|
20230719,113100,97088863,630,621,632,621,13606
|
|
20230719,113000,88561451,621,621,621,621,102
|
|
20230719,112900,88498109,620,615,620,615,24604
|
|
20230719,112800,73264278,614,614,614,614,121
|
|
20230719,112700,73189984,613,614,614,613,1992
|
|
20230719,112600,71968796,614,614,614,614,144
|
|
20230719,112500,71880380,611,613,613,611,181
|
|
20230719,112400,71769787,613,613,613,613,103
|
|
20230719,112300,71706648,613,614,614,613,254
|
|
20230719,112200,71550807,613,613,613,613,1
|
|
20230719,112100,71550194,614,614,614,614,131
|
|
20230719,112000,71469760,614,614,614,614,399
|
|
20230719,111900,71224774,614,614,614,614,115
|
|
20230719,111800,71154164,614,614,614,614,141
|
|
20230719,111700,71067590,614,614,614,614,135
|
|
20230719,111600,70984700,614,614,614,614,53
|
|
20230719,111500,70952158,614,614,614,614,134
|
|
20230719,111400,70869882,613,613,613,613,111
|
|
20230719,111300,70801839,613,612,614,612,352
|
|
20230719,111200,70585923,613,613,613,613,0
|
|
20230719,111100,70585923,613,613,613,613,100
|
|
20230719,111000,70524623,614,614,614,614,128
|
|
20230719,110900,70446031,613,613,613,613,121
|
|
20230719,110800,70371858,612,612,612,612,0
|
|
20230719,110700,70371858,612,612,612,611,2349
|
|
20230719,110600,68935350,612,613,613,612,223
|
|
20230719,110500,68798659,615,613,615,613,167
|
|
20230719,110400,68695963,615,613,615,613,101
|
|
20230719,110300,68633955,613,613,613,613,0
|
|
20230719,110200,68633955,613,613,613,613,161
|
|
20230719,110100,68535262,613,613,614,613,88
|
|
20230719,110000,68481233,613,614,614,613,182
|
|
20230719,105900,68369487,615,615,615,615,1
|
|
20230719,105800,68368872,615,615,615,615,66
|
|
20230719,105700,68328282,614,614,614,614,160
|
|
20230719,105600,68230042,615,615,615,615,86
|
|
20230719,105500,68177152,616,616,616,616,1
|
|
20230719,105400,68176536,616,616,616,616,125
|
|
20230719,105300,68099536,616,616,616,616,120
|
|
20230719,105200,68025616,616,616,616,616,158
|
|
20230719,105100,67928288,616,616,616,616,88
|
|
20230719,105000,67874080,612,616,617,612,1695
|
|
20230719,104900,66835054,615,617,618,611,1423
|
|
20230719,104800,65963374,617,617,618,617,114
|
|
20230719,104700,65892936,617,619,619,617,353
|
|
20230719,104600,65674607,618,618,618,618,2
|
|
20230719,104500,65673371,619,619,619,618,66
|
|
20230719,104400,65632518,619,619,619,619,159
|
|
20230719,104300,65534097,619,619,619,619,87
|
|
20230719,104200,65480244,618,618,618,618,0
|
|
20230719,104100,65480244,618,617,618,617,2
|
|
20230719,104000,65479009,619,618,619,618,344
|
|
20230719,103900,65266341,619,619,619,619,168
|
|
20230719,103800,65162349,619,618,619,618,2483
|
|
20230719,103700,63625373,619,619,619,619,128
|
|
20230719,103600,63546141,619,619,619,619,1097
|
|
20230719,103500,62867098,619,620,620,619,553
|
|
20230719,103400,62524391,620,619,620,619,1015
|
|
20230719,103300,61895199,619,619,619,619,63
|
|
20230719,103200,61856202,620,620,620,620,90
|
|
20230719,103100,61800402,619,619,619,619,88
|
|
20230719,103000,61745930,618,618,618,618,1
|
|
20230719,102900,61745312,617,616,617,616,575
|
|
20230719,102800,61390538,617,617,617,617,146
|
|
20230719,102700,61300456,617,616,617,616,121
|
|
20230719,102600,61225800,617,617,617,617,158
|
|
20230719,102500,61128314,617,619,619,617,630
|
|
20230719,102400,60738894,619,619,619,619,1
|
|
20230719,102300,60738275,620,619,620,618,1242
|
|
20230719,102200,59968438,619,619,619,619,1088
|
|
20230719,102100,59294966,618,618,618,617,943
|
|
20230719,102000,58712193,617,617,617,617,2
|
|
20230719,101900,58710959,617,616,617,616,716
|
|
20230719,101800,58269188,616,617,618,616,1903
|
|
20230719,101700,57094094,616,616,616,615,761
|
|
20230719,101600,56625320,615,616,616,615,81
|
|
20230719,101500,56575425,615,616,616,615,531
|
|
20230719,101400,56248330,616,615,616,615,584
|
|
20230719,101300,55888998,614,614,615,614,734
|
|
20230719,101200,55437737,613,611,613,609,470
|
|
20230719,101100,55150173,609,611,611,608,912
|
|
20230719,101000,54595272,610,610,614,609,348
|
|
20230719,100900,54382800,611,615,615,611,368
|
|
20230719,100800,54157324,615,615,615,615,89
|
|
20230719,100700,54102589,612,614,614,612,200
|
|
20230719,100600,53979851,614,614,614,614,2
|
|
20230719,100500,53978623,615,615,616,613,378
|
|
20230719,100400,53746581,616,616,616,616,481
|
|
20230719,100300,53450285,616,616,616,616,5110
|
|
20230719,100200,50302525,615,616,616,615,177
|
|
20230719,100100,50193494,616,616,616,616,1
|
|
20230719,100000,50192878,617,615,617,615,70
|
|
20230719,095900,50149690,615,617,617,615,180
|
|
20230719,095800,50038632,617,617,617,617,0
|
|
20230719,095700,50038632,617,617,617,617,68
|
|
20230719,095600,49996676,617,617,617,617,144
|
|
20230719,095500,49907828,616,616,616,616,102
|
|
20230719,095400,49844996,615,615,615,615,109
|
|
20230719,095300,49777961,614,614,614,614,0
|
|
20230719,095200,49777961,614,614,614,614,0
|
|
20230719,095100,49777961,614,612,614,611,598
|
|
20230719,095000,49412494,614,613,617,613,493
|
|
20230719,094900,49109975,617,617,617,613,1233
|
|
20230719,094800,48349222,616,615,617,612,13
|
|
20230719,094700,48341218,617,614,617,614,2723
|
|
20230719,094600,46665097,613,613,613,613,2
|
|
20230719,094500,46663871,613,614,614,613,400
|
|
20230719,094400,46418272,615,615,615,615,0
|
|
20230719,094300,46418272,615,614,615,614,12
|
|
20230719,094200,46410893,615,615,615,615,0
|
|
20230719,094100,46410893,615,614,615,614,1522
|
|
20230719,094000,45475085,615,615,615,615,0
|
|
20230719,093900,45475085,615,615,615,615,707
|
|
20230719,093800,45040280,615,615,615,615,1036
|
|
20230719,093700,44403140,614,614,614,614,249
|
|
20230719,093600,44250254,614,612,614,612,75
|
|
20230719,093500,44204351,612,612,612,612,702
|
|
20230719,093400,43774727,612,610,612,610,10435
|
|
20230719,093300,37396307,611,611,611,611,0
|
|
20230719,093200,37396307,611,610,611,610,211
|
|
20230719,093100,37267388,611,610,611,610,281
|
|
20230719,093000,37095758,611,609,611,609,5334
|
|
20230719,092900,33836877,610,608,611,607,1335
|
|
20230719,092800,33021368,609,610,611,609,282
|
|
20230719,092700,32849128,611,609,611,608,384
|
|
20230719,092600,32614900,610,608,610,608,338
|
|
20230719,092500,32409088,612,611,612,611,200
|
|
20230719,092400,32286689,613,609,613,604,548
|
|
20230719,092300,31951618,610,609,610,608,1102
|
|
20230719,092200,31279758,609,605,609,605,318
|
|
20230719,092100,31086844,607,607,607,607,1700
|
|
20230719,092000,30054944,607,606,607,603,2142
|
|
20230719,091900,28762668,607,606,607,606,50
|
|
20230719,091800,28732360,607,603,607,603,811
|
|
20230719,091700,28243286,603,606,607,603,346
|
|
20230719,091600,28034254,606,604,606,604,5
|
|
20230719,091500,28031227,603,602,603,600,11269
|
|
20230719,091400,21268111,602,603,607,601,27507
|
|
20230719,091300,4715073,605,603,605,603,235
|
|
20230719,091200,4573174,603,603,603,603,1158
|
|
20230719,091100,3874900,605,607,607,604,892
|
|
20230719,091000,3334350,607,607,607,607,11
|
|
20230719,090900,3327673,606,605,606,605,658
|
|
20230719,090800,2929083,606,606,606,606,0
|
|
20230719,090700,2929083,606,605,606,605,294
|
|
20230719,090600,2751018,603,607,607,603,278
|
|
20230719,090500,2582816,608,607,608,602,2445
|
|
20230719,090400,1105266,607,607,608,604,569
|
|
20230719,090300,759785,610,608,610,608,34
|
|
20230719,090200,739096,610,610,610,610,46
|
|
20230719,090100,711036,610,606,610,606,515
|
|
20230719,090000,398330,610,610,610,610,653
|