577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183400,186334386,633,633,633,633,2401
|
|
20230720,183300,186334386,633,633,633,633,0
|
|
20230720,183200,186334386,633,633,633,633,0
|
|
20230720,183100,186334386,633,633,633,633,0
|
|
20230720,183000,186334386,633,633,633,633,0
|
|
20230720,182900,186334386,633,633,633,633,0
|
|
20230720,182800,186334386,633,633,633,633,0
|
|
20230720,182700,186334386,633,633,633,633,0
|
|
20230720,182600,186334386,633,633,633,633,0
|
|
20230720,182500,186334386,633,633,633,633,0
|
|
20230720,182400,186334386,633,633,633,633,0
|
|
20230720,182300,186334386,633,633,633,633,0
|
|
20230720,182200,186334386,633,633,633,633,0
|
|
20230720,182100,186334386,633,633,633,633,0
|
|
20230720,182000,186334386,633,633,633,633,0
|
|
20230720,181900,186334386,633,633,633,633,0
|
|
20230720,181800,186334386,633,633,633,633,0
|
|
20230720,181700,186334386,633,633,633,633,0
|
|
20230720,181600,186334386,633,633,633,633,0
|
|
20230720,181500,186334386,633,633,633,633,0
|
|
20230720,181400,186334386,633,633,633,633,0
|
|
20230720,181300,186334386,633,633,633,633,0
|
|
20230720,181200,186334386,633,633,633,633,0
|
|
20230720,181100,186334386,633,633,633,633,0
|
|
20230720,181000,186334386,633,633,633,633,0
|
|
20230720,180900,186334386,633,633,633,633,0
|
|
20230720,180800,186334386,633,633,633,633,0
|
|
20230720,180700,186334386,633,633,633,633,0
|
|
20230720,180600,186334386,633,633,633,633,0
|
|
20230720,180500,186334386,633,633,633,633,0
|
|
20230720,180400,186334386,633,633,633,633,2401
|
|
20230720,180300,186334386,633,633,633,633,0
|
|
20230720,180200,186334386,633,633,633,633,0
|
|
20230720,180100,186334386,633,633,633,633,0
|
|
20230720,180000,186334386,633,633,633,633,0
|
|
20230720,175900,186334386,633,633,633,633,0
|
|
20230720,175800,186334386,633,633,633,633,0
|
|
20230720,175700,186334386,633,633,633,633,0
|
|
20230720,175600,186334386,633,633,633,633,0
|
|
20230720,175500,186334386,633,633,633,633,0
|
|
20230720,175400,186334386,633,633,633,633,0
|
|
20230720,175300,186334386,633,633,633,633,0
|
|
20230720,175200,186334386,633,633,633,633,0
|
|
20230720,175100,186334386,633,633,633,633,0
|
|
20230720,175000,186334386,633,633,633,633,0
|
|
20230720,174900,186334386,633,633,633,633,0
|
|
20230720,174800,186334386,633,633,633,633,0
|
|
20230720,174700,186334386,633,633,633,633,0
|
|
20230720,174600,186334386,633,633,633,633,0
|
|
20230720,174500,186334386,633,633,633,633,0
|
|
20230720,174400,186334386,633,633,633,633,0
|
|
20230720,174300,186334386,633,633,633,633,0
|
|
20230720,174200,186334386,633,633,633,633,0
|
|
20230720,174100,186334386,633,633,633,633,0
|
|
20230720,174000,186334386,633,633,633,633,0
|
|
20230720,173900,186334386,633,633,633,633,0
|
|
20230720,173800,186334386,633,633,633,633,0
|
|
20230720,173700,186334386,633,633,633,633,0
|
|
20230720,173600,186334386,633,633,633,633,0
|
|
20230720,173500,186334386,633,633,633,633,0
|
|
20230720,173400,186334386,633,633,633,633,2401
|
|
20230720,173300,186334386,633,633,633,633,0
|
|
20230720,173200,186334386,633,633,633,633,0
|
|
20230720,173100,186334386,633,633,633,633,0
|
|
20230720,173000,186334386,633,633,633,633,0
|
|
20230720,172900,186334386,633,633,633,633,0
|
|
20230720,172800,186334386,633,633,633,633,0
|
|
20230720,172700,186334386,633,633,633,633,0
|
|
20230720,172600,186334386,633,633,633,633,0
|
|
20230720,172500,186334386,633,633,633,633,0
|
|
20230720,172400,186334386,633,633,633,633,0
|
|
20230720,172300,186334386,633,633,633,633,0
|
|
20230720,172200,186334386,633,633,633,633,0
|
|
20230720,172100,186334386,633,633,633,633,0
|
|
20230720,172000,186334386,633,633,633,633,0
|
|
20230720,171900,186334386,633,633,633,633,0
|
|
20230720,171800,186334386,633,633,633,633,0
|
|
20230720,171700,186334386,633,633,633,633,0
|
|
20230720,171600,186334386,633,633,633,633,0
|
|
20230720,171500,186334386,633,633,633,633,0
|
|
20230720,171400,186334386,633,633,633,633,0
|
|
20230720,171300,186334386,633,633,633,633,0
|
|
20230720,171200,186334386,633,633,633,633,0
|
|
20230720,171100,186334386,633,633,633,633,0
|
|
20230720,171000,186334386,633,633,633,633,0
|
|
20230720,170900,186334386,633,633,633,633,0
|
|
20230720,170800,186334386,633,633,633,633,0
|
|
20230720,170700,186334386,633,633,633,633,0
|
|
20230720,170600,186334386,633,633,633,633,0
|
|
20230720,170500,186334386,633,633,633,633,0
|
|
20230720,170400,186334386,633,633,633,633,2401
|
|
20230720,170300,186334386,633,633,633,633,0
|
|
20230720,170200,186334386,633,633,633,633,0
|
|
20230720,170100,186334386,633,633,633,633,0
|
|
20230720,170000,186334386,633,633,633,633,0
|
|
20230720,165900,186334386,633,633,633,633,0
|
|
20230720,165800,186334386,633,633,633,633,0
|
|
20230720,165700,186334386,633,633,633,633,0
|
|
20230720,165600,186334386,633,633,633,633,0
|
|
20230720,165500,186334386,633,633,633,633,0
|
|
20230720,165400,186334386,633,633,633,633,0
|
|
20230720,165300,186334386,633,633,633,633,0
|
|
20230720,165200,186334386,633,633,633,633,0
|
|
20230720,165100,186334386,633,633,633,633,0
|
|
20230720,165000,186334386,633,633,633,633,0
|
|
20230720,164900,186334386,633,633,633,633,0
|
|
20230720,164800,186334386,633,633,633,633,0
|
|
20230720,164700,186334386,633,633,633,633,0
|
|
20230720,164600,186334386,633,633,633,633,0
|
|
20230720,164500,186334386,633,633,633,633,0
|
|
20230720,164400,186334386,633,633,633,633,0
|
|
20230720,164300,186334386,633,633,633,633,0
|
|
20230720,164200,186334386,633,633,633,633,0
|
|
20230720,164100,186334386,633,633,633,633,0
|
|
20230720,164000,186334386,633,633,633,633,0
|
|
20230720,163900,186334386,633,633,633,633,0
|
|
20230720,163800,186334386,633,633,633,633,0
|
|
20230720,163700,186334386,633,633,633,633,0
|
|
20230720,163600,186334386,633,633,633,633,0
|
|
20230720,163500,186334386,633,633,633,633,0
|
|
20230720,163400,186334386,633,633,633,633,2401
|
|
20230720,163300,186334386,633,633,633,633,0
|
|
20230720,163200,186334386,633,633,633,633,0
|
|
20230720,163100,186334386,633,633,633,633,0
|
|
20230720,163000,186334386,633,633,633,633,0
|
|
20230720,162900,186334386,633,633,633,633,0
|
|
20230720,162800,186334386,633,633,633,633,0
|
|
20230720,162700,186334386,633,633,633,633,0
|
|
20230720,162600,186334386,633,633,633,633,0
|
|
20230720,162500,186334386,633,633,633,633,0
|
|
20230720,162400,186334386,633,633,633,633,0
|
|
20230720,162300,186334386,633,633,633,633,0
|
|
20230720,162200,186334386,633,633,633,633,0
|
|
20230720,162100,186334386,633,633,633,633,0
|
|
20230720,162000,186334386,633,633,633,633,0
|
|
20230720,161900,186334386,633,633,633,633,0
|
|
20230720,161800,186334386,633,633,633,633,0
|
|
20230720,161700,186334386,633,633,633,633,0
|
|
20230720,161600,186334386,633,633,633,633,0
|
|
20230720,161500,186334386,633,633,633,633,0
|
|
20230720,161400,186334386,633,633,633,633,0
|
|
20230720,161300,186334386,633,633,633,633,0
|
|
20230720,161200,186334386,633,633,633,633,0
|
|
20230720,161100,186334386,633,633,633,633,0
|
|
20230720,161000,186334386,633,633,633,633,0
|
|
20230720,160900,186334386,633,633,633,633,0
|
|
20230720,160800,186334386,633,633,633,633,0
|
|
20230720,160700,186334386,633,633,633,633,0
|
|
20230720,160600,186334386,633,633,633,633,0
|
|
20230720,160500,186334386,633,633,633,633,0
|
|
20230720,160400,186334386,633,633,633,633,2401
|
|
20230720,160300,186334386,633,633,633,633,0
|
|
20230720,160200,186334386,633,633,633,633,0
|
|
20230720,160100,186334386,633,633,633,633,0
|
|
20230720,160000,186334386,633,633,633,633,0
|
|
20230720,155900,186334386,633,633,633,633,0
|
|
20230720,155800,186334386,633,633,633,633,0
|
|
20230720,155700,186334386,633,633,633,633,0
|
|
20230720,155600,186334386,633,633,633,633,0
|
|
20230720,155500,186334386,633,633,633,633,0
|
|
20230720,155400,186334386,633,633,633,633,0
|
|
20230720,155300,186334386,633,633,633,633,0
|
|
20230720,155200,186334386,633,633,633,633,0
|
|
20230720,155100,186334386,633,633,633,633,0
|
|
20230720,155000,186334386,633,633,633,633,0
|
|
20230720,154900,186334386,633,633,633,633,0
|
|
20230720,154800,186334386,633,633,633,633,0
|
|
20230720,154700,186334386,633,633,633,633,0
|
|
20230720,154600,186334386,633,633,633,633,0
|
|
20230720,154500,186334386,633,633,633,633,0
|
|
20230720,154400,186334386,633,633,633,633,0
|
|
20230720,154300,186334386,633,633,633,633,0
|
|
20230720,154200,186334386,633,633,633,633,0
|
|
20230720,154100,186334386,633,633,633,633,0
|
|
20230720,154000,186334386,633,633,633,633,0
|
|
20230720,153900,186334386,633,633,633,633,0
|
|
20230720,153800,186334386,633,633,633,633,0
|
|
20230720,153700,186334386,633,633,633,633,0
|
|
20230720,153600,186334386,633,633,633,633,0
|
|
20230720,153500,186334386,633,633,633,633,0
|
|
20230720,153400,186334386,633,633,633,633,2401
|
|
20230720,153300,186334386,633,633,633,633,0
|
|
20230720,153200,186334386,633,633,633,633,0
|
|
20230720,153100,186334386,633,633,633,633,0
|
|
20230720,153000,186334386,633,633,633,633,2401
|
|
20230720,152900,184814553,635,635,635,635,0
|
|
20230720,152800,184814553,635,635,635,635,0
|
|
20230720,152700,184814553,635,635,635,635,0
|
|
20230720,152600,184814553,635,635,635,635,0
|
|
20230720,152500,184814553,635,635,635,635,0
|
|
20230720,152400,184814553,635,635,635,635,0
|
|
20230720,152300,184814553,635,635,635,635,0
|
|
20230720,152200,184814553,635,635,635,635,0
|
|
20230720,152100,184814553,635,635,635,635,0
|
|
20230720,152000,184814553,635,635,635,635,0
|
|
20230720,151900,184814553,635,631,635,631,1057
|
|
20230720,151800,184144978,631,631,631,631,0
|
|
20230720,151700,184144978,631,629,631,629,1703
|
|
20230720,151600,183071389,631,631,631,631,0
|
|
20230720,151500,183071389,631,630,631,630,4
|
|
20230720,151400,183068868,630,630,630,630,642
|
|
20230720,151300,182664408,630,631,631,630,641
|
|
20230720,151200,182260514,631,631,631,631,0
|
|
20230720,151100,182260514,631,631,631,631,0
|
|
20230720,151000,182260514,631,631,631,631,35
|
|
20230720,150900,182238429,631,631,631,631,2
|
|
20230720,150800,182237167,630,630,630,630,62
|
|
20230720,150700,182198107,630,630,630,630,20
|
|
20230720,150600,182185507,630,630,630,630,1
|
|
20230720,150500,182184877,629,629,629,629,0
|
|
20230720,150400,182184877,629,629,629,629,0
|
|
20230720,150300,182184877,629,632,635,629,1521
|
|
20230720,150200,181222148,632,632,632,632,0
|
|
20230720,150100,181222148,632,632,632,632,0
|
|
20230720,150000,181222148,632,632,632,632,0
|
|
20230720,145900,181222148,632,632,632,632,30
|
|
20230720,145800,181203188,632,632,632,632,0
|
|
20230720,145700,181203188,632,632,632,632,0
|
|
20230720,145600,181203188,632,632,632,632,0
|
|
20230720,145500,181203188,632,632,632,632,0
|
|
20230720,145400,181203188,632,632,632,632,0
|
|
20230720,145300,181203188,632,632,632,632,0
|
|
20230720,145200,181203188,632,632,632,632,0
|
|
20230720,145100,181203188,632,632,632,632,0
|
|
20230720,145000,181203188,632,632,632,632,0
|
|
20230720,144900,181203188,632,632,632,632,0
|
|
20230720,144800,181203188,632,632,632,632,148
|
|
20230720,144700,181109652,632,632,632,632,2
|
|
20230720,144600,181108388,631,631,631,631,500
|
|
20230720,144500,180792888,630,630,630,630,4
|
|
20230720,144400,180790368,633,633,633,633,0
|
|
20230720,144300,180790368,633,633,633,633,0
|
|
20230720,144200,180790368,633,633,633,633,0
|
|
20230720,144100,180790368,633,632,633,632,3000
|
|
20230720,144000,178893090,632,632,632,632,1
|
|
20230720,143900,178892458,632,629,632,629,15
|
|
20230720,143800,178882984,629,629,629,629,11
|
|
20230720,143700,178876065,629,630,632,629,4
|
|
20230720,143600,178873543,629,629,629,629,1
|
|
20230720,143500,178872914,632,630,632,630,120
|
|
20230720,143400,178797079,633,633,633,633,0
|
|
20230720,143300,178797079,633,633,633,633,0
|
|
20230720,143200,178797079,633,630,633,630,68
|
|
20230720,143100,178754230,630,630,630,630,0
|
|
20230720,143000,178754230,630,630,630,630,0
|
|
20230720,142900,178754230,630,630,630,630,0
|
|
20230720,142800,178754230,630,630,630,630,0
|
|
20230720,142700,178754230,630,630,630,630,0
|
|
20230720,142600,178754230,630,630,630,630,10
|
|
20230720,142500,178747930,630,630,630,630,1
|
|
20230720,142400,178747300,629,629,629,629,1
|
|
20230720,142300,178746671,631,631,631,631,0
|
|
20230720,142200,178746671,631,631,631,631,0
|
|
20230720,142100,178746671,631,631,631,631,0
|
|
20230720,142000,178746671,631,631,631,631,0
|
|
20230720,141900,178746671,631,631,631,631,64
|
|
20230720,141800,178706287,633,633,633,633,0
|
|
20230720,141700,178706287,633,633,633,633,0
|
|
20230720,141600,178706287,633,633,633,633,1
|
|
20230720,141500,178705654,628,632,632,628,1516
|
|
20230720,141400,177747606,628,628,628,628,5405
|
|
20230720,141300,174353266,632,629,632,629,5
|
|
20230720,141200,174350112,632,632,632,632,0
|
|
20230720,141100,174350112,632,632,632,632,0
|
|
20230720,141000,174350112,632,632,632,632,0
|
|
20230720,140900,174350112,632,632,632,632,0
|
|
20230720,140800,174350112,632,632,632,632,0
|
|
20230720,140700,174350112,632,632,632,632,0
|
|
20230720,140600,174350112,632,632,632,632,0
|
|
20230720,140500,174350112,632,632,632,632,199
|
|
20230720,140400,174224344,634,634,634,634,0
|
|
20230720,140300,174224344,634,630,634,630,60
|
|
20230720,140200,174186518,632,632,632,632,0
|
|
20230720,140100,174186518,632,632,632,632,0
|
|
20230720,140000,174186518,632,632,632,632,157
|
|
20230720,135900,174087294,632,632,632,632,4
|
|
20230720,135800,174084766,631,631,631,631,1224
|
|
20230720,135700,173312422,632,632,632,632,0
|
|
20230720,135600,173312422,632,632,632,632,0
|
|
20230720,135500,173312422,632,632,632,632,1
|
|
20230720,135400,173311790,634,630,634,630,115
|
|
20230720,135300,173239206,630,630,630,630,329
|
|
20230720,135200,173031936,632,632,632,632,6
|
|
20230720,135100,173028144,632,632,632,632,0
|
|
20230720,135000,173028144,632,630,632,630,751
|
|
20230720,134900,172554928,630,630,630,630,0
|
|
20230720,134800,172554928,630,630,630,630,155
|
|
20230720,134700,172457278,628,628,628,628,325
|
|
20230720,134600,172253178,628,631,631,628,9
|
|
20230720,134500,172247502,634,630,634,630,145
|
|
20230720,134400,172156142,630,628,630,628,1050
|
|
20230720,134300,171496739,628,628,628,628,30
|
|
20230720,134200,171477899,628,628,628,628,804
|
|
20230720,134100,170972987,628,628,628,628,2
|
|
20230720,134000,170971731,628,628,628,628,0
|
|
20230720,133900,170971731,628,628,628,628,1
|
|
20230720,133800,170971103,628,628,628,628,0
|
|
20230720,133700,170971103,628,628,628,628,0
|
|
20230720,133600,170971103,628,628,628,628,0
|
|
20230720,133500,170971103,628,628,628,628,24
|
|
20230720,133400,170956031,628,628,628,628,0
|
|
20230720,133300,170956031,628,628,628,628,0
|
|
20230720,133200,170956031,628,628,628,628,7
|
|
20230720,133100,170951635,629,629,629,629,0
|
|
20230720,133000,170951635,629,629,629,629,0
|
|
20230720,132900,170951635,629,629,630,629,1120
|
|
20230720,132800,170247154,629,630,634,629,2990
|
|
20230720,132700,168366004,629,629,629,629,0
|
|
20230720,132600,168366004,629,629,629,629,400
|
|
20230720,132500,168114404,629,629,629,629,1133
|
|
20230720,132400,167401747,629,629,629,629,0
|
|
20230720,132300,167401747,629,629,629,629,100
|
|
20230720,132200,167338847,630,630,630,630,139
|
|
20230720,132100,167251277,630,630,630,630,7
|
|
20230720,132000,167246867,630,630,630,630,0
|
|
20230720,131900,167246867,630,630,630,630,3
|
|
20230720,131800,167244977,630,630,630,630,0
|
|
20230720,131700,167244977,630,630,630,630,0
|
|
20230720,131600,167244977,630,630,630,630,0
|
|
20230720,131500,167244977,630,630,630,630,0
|
|
20230720,131400,167244977,630,630,630,630,0
|
|
20230720,131300,167244977,630,630,630,630,135
|
|
20230720,131200,167159927,632,632,632,632,0
|
|
20230720,131100,167159927,632,632,632,632,0
|
|
20230720,131000,167159927,632,632,632,632,0
|
|
20230720,130900,167159927,632,632,632,632,0
|
|
20230720,130800,167159927,632,632,632,632,0
|
|
20230720,130700,167159927,632,632,632,632,0
|
|
20230720,130600,167159927,632,632,632,632,202
|
|
20230720,130500,167032263,632,632,632,632,2
|
|
20230720,130400,167030999,633,632,633,632,2
|
|
20230720,130300,167029734,630,632,633,630,1237
|
|
20230720,130200,166246838,634,634,634,634,0
|
|
20230720,130100,166246838,634,634,634,634,0
|
|
20230720,130000,166246838,634,634,634,634,0
|
|
20230720,125900,166246838,634,634,634,634,2
|
|
20230720,125800,166245570,634,634,634,634,0
|
|
20230720,125700,166245570,634,634,634,634,0
|
|
20230720,125600,166245570,634,634,634,634,0
|
|
20230720,125500,166245570,634,634,634,634,100
|
|
20230720,125400,166182170,634,634,634,634,0
|
|
20230720,125300,166182170,634,634,634,634,0
|
|
20230720,125200,166182170,634,634,634,634,540
|
|
20230720,125100,165839810,635,635,635,635,0
|
|
20230720,125000,165839810,635,635,635,635,0
|
|
20230720,124900,165839810,635,635,635,635,0
|
|
20230720,124800,165839810,635,635,635,635,0
|
|
20230720,124700,165839810,635,632,635,632,6000
|
|
20230720,124600,162034936,632,632,632,632,0
|
|
20230720,124500,162034936,632,632,632,632,32
|
|
20230720,124400,162014712,633,632,633,632,600
|
|
20230720,124300,161635023,632,632,632,632,0
|
|
20230720,124200,161635023,632,632,632,632,0
|
|
20230720,124100,161635023,632,632,632,632,2373
|
|
20230720,124000,160135287,632,632,632,632,0
|
|
20230720,123900,160135287,632,632,632,632,0
|
|
20230720,123800,160135287,632,632,632,632,0
|
|
20230720,123700,160135287,632,632,632,632,1000
|
|
20230720,123600,159503287,632,632,632,632,0
|
|
20230720,123500,159503287,632,632,632,632,0
|
|
20230720,123400,159503287,632,632,632,632,0
|
|
20230720,123300,159503287,632,632,632,632,0
|
|
20230720,123200,159503287,632,632,632,632,0
|
|
20230720,123100,159503287,632,632,632,632,0
|
|
20230720,123000,159503287,632,632,632,632,1
|
|
20230720,122900,159502655,631,630,631,630,2040
|
|
20230720,122800,158215425,629,629,629,629,1
|
|
20230720,122700,158214796,631,631,631,631,4
|
|
20230720,122600,158212272,629,629,629,629,0
|
|
20230720,122500,158212272,629,629,629,629,29
|
|
20230720,122400,158194031,629,629,629,629,0
|
|
20230720,122300,158194031,629,629,629,629,0
|
|
20230720,122200,158194031,629,629,629,629,0
|
|
20230720,122100,158194031,629,629,629,629,6
|
|
20230720,122000,158190257,629,629,629,629,0
|
|
20230720,121900,158190257,629,629,629,629,90
|
|
20230720,121800,158133647,629,629,629,629,1
|
|
20230720,121700,158133018,630,630,630,630,0
|
|
20230720,121600,158133018,630,630,630,630,200
|
|
20230720,121500,158007018,630,630,630,630,1
|
|
20230720,121400,158006388,628,628,628,628,1100
|
|
20230720,121300,157315588,630,630,630,630,0
|
|
20230720,121200,157315588,630,629,630,629,1021
|
|
20230720,121100,156672476,629,628,629,628,273
|
|
20230720,121000,156501031,628,627,628,627,177
|
|
20230720,120900,156390041,629,628,629,628,50
|
|
20230720,120800,156358621,629,629,629,629,0
|
|
20230720,120700,156358621,629,629,629,629,0
|
|
20230720,120600,156358621,629,629,629,629,0
|
|
20230720,120500,156358621,629,629,629,629,0
|
|
20230720,120400,156358621,629,629,629,629,0
|
|
20230720,120300,156358621,629,629,629,629,0
|
|
20230720,120200,156358621,629,629,629,629,0
|
|
20230720,120100,156358621,629,629,629,626,7
|
|
20230720,120000,156354221,629,629,629,626,338
|
|
20230720,115900,156142579,626,626,626,626,328
|
|
20230720,115800,155937251,626,626,626,626,163
|
|
20230720,115700,155835213,626,626,626,626,163
|
|
20230720,115600,155733175,626,626,626,626,1315
|
|
20230720,115500,154909985,626,626,626,626,1554
|
|
20230720,115400,153937181,626,631,631,626,164
|
|
20230720,115300,153834512,626,631,631,626,165
|
|
20230720,115200,153731216,626,626,631,626,595
|
|
20230720,115100,153358473,627,627,631,626,496
|
|
20230720,115000,153047661,627,628,628,626,894
|
|
20230720,114900,152487166,626,626,626,626,164
|
|
20230720,114800,152384502,626,626,626,626,363
|
|
20230720,114700,152157264,626,626,626,626,163
|
|
20230720,114600,152055226,626,626,626,626,163
|
|
20230720,114500,151953188,626,627,627,626,389
|
|
20230720,114400,151709286,627,627,627,627,163
|
|
20230720,114300,151607085,627,627,627,627,163
|
|
20230720,114200,151504884,627,628,628,627,164
|
|
20230720,114100,151402055,627,627,628,627,2409
|
|
20230720,114000,149891607,627,627,627,627,163
|
|
20230720,113900,149789406,627,627,627,627,264
|
|
20230720,113800,149623878,627,627,627,627,326
|
|
20230720,113700,149419476,627,627,627,627,163
|
|
20230720,113600,149317275,627,627,627,627,164
|
|
20230720,113500,149214447,627,627,627,627,163
|
|
20230720,113400,149112246,627,627,627,627,163
|
|
20230720,113300,149010045,628,627,628,627,211
|
|
20230720,113200,148877733,627,628,628,627,196
|
|
20230720,113100,148754808,627,628,628,627,329
|
|
20230720,113000,148548524,627,627,627,627,163
|
|
20230720,112900,148446323,627,627,627,627,164
|
|
20230720,112800,148343495,627,628,628,627,164
|
|
20230720,112700,148240666,627,628,628,627,175
|
|
20230720,112600,148130930,628,628,628,628,2
|
|
20230720,112500,148129674,628,628,628,628,163
|
|
20230720,112400,148027310,628,628,628,628,326
|
|
20230720,112300,147822582,632,628,632,628,1163
|
|
20230720,112200,147088218,628,628,628,628,164
|
|
20230720,112100,146985226,628,628,628,628,165
|
|
20230720,112000,146881606,628,628,628,628,163
|
|
20230720,111900,146779242,628,632,632,628,165
|
|
20230720,111800,146675614,628,628,628,628,163
|
|
20230720,111700,146573250,628,628,628,628,327
|
|
20230720,111600,146367894,632,628,632,628,164
|
|
20230720,111500,146264898,632,628,632,628,2187
|
|
20230720,111400,144891432,629,629,629,629,141
|
|
20230720,111300,144802743,632,629,632,629,164
|
|
20230720,111200,144699584,628,628,628,628,174
|
|
20230720,111100,144590312,628,632,632,628,164
|
|
20230720,111000,144487316,631,628,631,628,6720
|
|
20230720,110900,140249488,628,628,628,628,163
|
|
20230720,110800,140147124,628,628,628,628,277
|
|
20230720,110700,139973168,627,628,628,627,251
|
|
20230720,110600,139815541,627,627,627,627,163
|
|
20230720,110500,139713340,627,627,627,627,363
|
|
20230720,110400,139485739,627,627,627,627,363
|
|
20230720,110300,139258138,626,626,626,626,327
|
|
20230720,110200,139053436,627,627,627,627,71
|
|
20230720,110100,139008919,627,627,627,627,164
|
|
20230720,110000,138906091,628,627,628,627,179
|
|
20230720,105900,138793842,628,627,628,627,164
|
|
20230720,105800,138691013,628,628,628,628,50
|
|
20230720,105700,138659613,628,628,628,628,152
|
|
20230720,105600,138564157,628,627,628,627,424
|
|
20230720,105500,138298211,628,628,628,626,1665
|
|
20230720,105400,137255917,628,628,628,628,716
|
|
20230720,105300,136806269,628,628,628,628,163
|
|
20230720,105200,136703905,628,628,628,628,192
|
|
20230720,105100,136583329,628,628,628,628,165
|
|
20230720,105000,136479709,628,629,630,628,5536
|
|
20230720,104900,132995327,629,629,631,629,628
|
|
20230720,104800,132599716,628,628,628,628,163
|
|
20230720,104700,132497352,628,628,628,628,163
|
|
20230720,104600,132394988,631,628,631,628,2382
|
|
20230720,104500,130892732,630,629,631,628,4263
|
|
20230720,104400,128205859,629,627,629,627,165
|
|
20230720,104300,128102402,626,630,630,626,165
|
|
20230720,104200,127999104,625,626,630,625,915
|
|
20230720,104100,127426574,626,628,630,626,428
|
|
20230720,104000,127157912,630,628,630,628,186
|
|
20230720,103900,127041060,630,624,630,624,4406
|
|
20230720,103800,124270969,624,624,624,624,163
|
|
20230720,103700,124169257,624,624,624,624,163
|
|
20230720,103600,124067545,624,628,628,624,2765
|
|
20230720,103500,122342177,628,626,628,624,317
|
|
20230720,103400,122143905,624,624,627,624,530
|
|
20230720,103300,121812577,627,624,627,624,609
|
|
20230720,103200,121431894,626,624,626,624,174
|
|
20230720,103100,121323296,624,626,626,624,175
|
|
20230720,103000,121214074,625,624,625,624,314
|
|
20230720,102900,121017988,624,625,626,623,1311
|
|
20230720,102800,120199945,625,625,625,625,694
|
|
20230720,102700,119766195,624,623,625,623,1655
|
|
20230720,102600,118733538,625,623,625,623,1384
|
|
20230720,102500,117870035,623,626,626,623,8449
|
|
20230720,102400,112595377,627,626,627,626,213
|
|
20230720,102300,112461989,626,626,626,626,163
|
|
20230720,102200,112359951,626,626,626,626,163
|
|
20230720,102100,112257913,626,626,626,626,185
|
|
20230720,102000,112142103,626,628,628,626,2820
|
|
20230720,101900,110374638,628,627,628,627,1163
|
|
20230720,101800,109644437,627,627,627,627,346
|
|
20230720,101700,109427495,627,628,628,627,3818
|
|
20230720,101600,107030956,629,631,631,629,3705
|
|
20230720,101500,104698062,631,633,633,631,19
|
|
20230720,101400,104686068,632,632,632,631,172
|
|
20230720,101300,104577527,631,631,631,631,328
|
|
20230720,101200,104370559,632,632,632,632,355
|
|
20230720,101100,104146199,634,633,634,632,352
|
|
20230720,101000,103923444,632,632,635,632,177
|
|
20230720,100900,103811571,631,631,631,631,878
|
|
20230720,100800,103257553,629,629,629,629,163
|
|
20230720,100700,103155026,629,629,629,629,263
|
|
20230720,100600,102989599,629,629,629,629,327
|
|
20230720,100500,102783916,630,630,631,630,267
|
|
20230720,100400,102615607,630,629,630,629,165
|
|
20230720,100300,102511820,629,630,630,629,1005
|
|
20230720,100200,101878682,630,630,630,629,3371
|
|
20230720,100100,99756782,630,630,630,630,164
|
|
20230720,100000,99653462,631,631,631,631,144
|
|
20230720,095900,99562598,631,630,631,630,449
|
|
20230720,095800,99279442,631,631,631,631,641
|
|
20230720,095700,98874971,633,632,633,632,921
|
|
20230720,095600,98292199,632,631,632,631,851
|
|
20230720,095500,97754691,630,631,631,630,213
|
|
20230720,095400,97620451,630,630,630,630,163
|
|
20230720,095300,97517761,630,630,630,630,163
|
|
20230720,095200,97415071,630,630,630,630,327
|
|
20230720,095100,97209061,630,630,630,630,565
|
|
20230720,095000,96853111,630,629,630,629,215
|
|
20230720,094900,96717824,629,630,630,629,794
|
|
20230720,094800,96217768,630,630,630,630,481
|
|
20230720,094700,95914738,630,630,630,630,2227
|
|
20230720,094600,94511728,630,635,635,629,3035
|
|
20230720,094500,92600258,630,632,632,630,9430
|
|
20230720,094400,86650108,631,635,635,631,6617
|
|
20230720,094300,82458285,635,635,635,635,2962
|
|
20230720,094200,80577415,635,635,635,635,202
|
|
20230720,094100,80449145,636,636,636,635,3066
|
|
20230720,094000,78499334,636,636,636,636,163
|
|
20230720,093900,78395666,636,636,636,636,163
|
|
20230720,093800,78291998,636,636,640,636,1333
|
|
20230720,093700,77440427,636,636,638,636,2762
|
|
20230720,093600,75679692,637,638,638,636,369
|
|
20230720,093500,75445001,638,638,638,638,163
|
|
20230720,093400,75341007,638,641,641,636,181
|
|
20230720,093300,75225844,636,636,636,636,1054
|
|
20230720,093200,74555500,636,636,636,636,163
|
|
20230720,093100,74451832,637,636,641,635,1028
|
|
20230720,093000,73796726,638,637,638,635,1444
|
|
20230720,092900,72878213,637,637,637,637,1078
|
|
20230720,092800,72191527,638,641,642,638,3278
|
|
20230720,092700,70091448,644,644,644,641,167
|
|
20230720,092600,69984392,641,647,647,641,25045
|
|
20230720,092500,53824655,647,648,648,647,166
|
|
20230720,092400,53717250,649,649,653,649,167
|
|
20230720,092300,53608859,653,648,653,648,165
|
|
20230720,092200,53501930,653,653,653,648,167
|
|
20230720,092100,53393694,652,652,652,648,4304
|
|
20230720,092000,50588486,649,651,652,649,165
|
|
20230720,091900,50481396,649,652,652,649,166
|
|
20230720,091800,50373656,649,651,652,649,165
|
|
20230720,091700,50266566,648,648,648,648,326
|
|
20230720,091600,50055318,653,652,653,647,1671
|
|
20230720,091500,48966647,652,650,652,647,893
|
|
20230720,091400,48388813,647,652,652,646,1810
|
|
20230720,091300,47218328,648,648,654,647,691
|
|
20230720,091200,46770648,648,654,655,646,17878
|
|
20230720,091100,35211345,648,651,655,648,19252
|
|
20230720,091000,22732692,651,651,651,649,205
|
|
20230720,090900,22599564,655,650,655,650,166
|
|
20230720,090800,22491654,650,650,650,650,163
|
|
20230720,090700,22385704,650,657,657,650,165
|
|
20230720,090600,22278440,655,650,657,650,180
|
|
20230720,090500,22161351,657,650,657,649,8284
|
|
20230720,090400,16784974,649,651,651,649,2553
|
|
20230720,090300,15128064,652,658,658,652,12180
|
|
20230720,090200,7177136,658,658,658,658,950
|
|
20230720,090100,6552036,661,658,661,658,3395
|
|
20230720,090000,4311923,657,654,657,654,6588
|