577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183400,167002727,601,601,601,601,3106
|
|
20230727,183300,167002727,601,601,601,601,0
|
|
20230727,183200,167002727,601,601,601,601,0
|
|
20230727,183100,167002727,601,601,601,601,0
|
|
20230727,183000,167002727,601,601,601,601,0
|
|
20230727,182900,167002727,601,601,601,601,0
|
|
20230727,182800,167002727,601,601,601,601,0
|
|
20230727,182700,167002727,601,601,601,601,0
|
|
20230727,182600,167002727,601,601,601,601,0
|
|
20230727,182500,167002727,601,601,601,601,0
|
|
20230727,182400,167002727,601,601,601,601,0
|
|
20230727,182300,167002727,601,601,601,601,0
|
|
20230727,182200,167002727,601,601,601,601,0
|
|
20230727,182100,167002727,601,601,601,601,0
|
|
20230727,182000,167002727,601,601,601,601,0
|
|
20230727,181900,167002727,601,601,601,601,0
|
|
20230727,181800,167002727,601,601,601,601,0
|
|
20230727,181700,167002727,601,601,601,601,0
|
|
20230727,181600,167002727,601,601,601,601,0
|
|
20230727,181500,167002727,601,601,601,601,0
|
|
20230727,181400,167002727,601,601,601,601,0
|
|
20230727,181300,167002727,601,601,601,601,0
|
|
20230727,181200,167002727,601,601,601,601,0
|
|
20230727,181100,167002727,601,601,601,601,0
|
|
20230727,181000,167002727,601,601,601,601,0
|
|
20230727,180900,167002727,601,601,601,601,0
|
|
20230727,180800,167002727,601,601,601,601,0
|
|
20230727,180700,167002727,601,601,601,601,0
|
|
20230727,180600,167002727,601,601,601,601,0
|
|
20230727,180500,167002727,601,601,601,601,0
|
|
20230727,180400,167002727,601,601,601,601,3106
|
|
20230727,180300,167002727,601,601,601,601,0
|
|
20230727,180200,167002727,601,601,601,601,0
|
|
20230727,180100,167002727,601,601,601,601,0
|
|
20230727,180000,167002727,601,601,601,601,0
|
|
20230727,175900,167002727,601,601,601,601,0
|
|
20230727,175800,167002727,601,601,601,601,0
|
|
20230727,175700,167002727,601,601,601,601,0
|
|
20230727,175600,167002727,601,601,601,601,0
|
|
20230727,175500,167002727,601,601,601,601,0
|
|
20230727,175400,167002727,601,601,601,601,0
|
|
20230727,175300,167002727,601,601,601,601,0
|
|
20230727,175200,167002727,601,601,601,601,0
|
|
20230727,175100,167002727,601,601,601,601,0
|
|
20230727,175000,167002727,601,601,601,601,0
|
|
20230727,174900,167002727,601,601,601,601,0
|
|
20230727,174800,167002727,601,601,601,601,0
|
|
20230727,174700,167002727,601,601,601,601,0
|
|
20230727,174600,167002727,601,601,601,601,0
|
|
20230727,174500,167002727,601,601,601,601,0
|
|
20230727,174400,167002727,601,601,601,601,0
|
|
20230727,174300,167002727,601,601,601,601,0
|
|
20230727,174200,167002727,601,601,601,601,0
|
|
20230727,174100,167002727,601,601,601,601,0
|
|
20230727,174000,167002727,601,601,601,601,0
|
|
20230727,173900,167002727,601,601,601,601,0
|
|
20230727,173800,167002727,601,601,601,601,0
|
|
20230727,173700,167002727,601,601,601,601,0
|
|
20230727,173600,167002727,601,601,601,601,0
|
|
20230727,173500,167002727,601,601,601,601,0
|
|
20230727,173400,167002727,601,601,601,601,3106
|
|
20230727,173300,167002727,601,601,601,601,0
|
|
20230727,173200,167002727,601,601,601,601,0
|
|
20230727,173100,167002727,601,601,601,601,0
|
|
20230727,173000,167002727,601,601,601,601,0
|
|
20230727,172900,167002727,601,601,601,601,0
|
|
20230727,172800,167002727,601,601,601,601,0
|
|
20230727,172700,167002727,601,601,601,601,0
|
|
20230727,172600,167002727,601,601,601,601,0
|
|
20230727,172500,167002727,601,601,601,601,0
|
|
20230727,172400,167002727,601,601,601,601,0
|
|
20230727,172300,167002727,601,601,601,601,0
|
|
20230727,172200,167002727,601,601,601,601,0
|
|
20230727,172100,167002727,601,601,601,601,0
|
|
20230727,172000,167002727,601,601,601,601,0
|
|
20230727,171900,167002727,601,601,601,601,0
|
|
20230727,171800,167002727,601,601,601,601,0
|
|
20230727,171700,167002727,601,601,601,601,0
|
|
20230727,171600,167002727,601,601,601,601,0
|
|
20230727,171500,167002727,601,601,601,601,0
|
|
20230727,171400,167002727,601,601,601,601,0
|
|
20230727,171300,167002727,601,601,601,601,0
|
|
20230727,171200,167002727,601,601,601,601,0
|
|
20230727,171100,167002727,601,601,601,601,0
|
|
20230727,171000,167002727,601,601,601,601,0
|
|
20230727,170900,167002727,601,601,601,601,0
|
|
20230727,170800,167002727,601,601,601,601,0
|
|
20230727,170700,167002727,601,601,601,601,0
|
|
20230727,170600,167002727,601,601,601,601,0
|
|
20230727,170500,167002727,601,601,601,601,0
|
|
20230727,170400,167002727,601,601,601,601,3106
|
|
20230727,170300,167002727,601,601,601,601,0
|
|
20230727,170200,167002727,601,601,601,601,0
|
|
20230727,170100,167002727,601,601,601,601,0
|
|
20230727,170000,167002727,601,601,601,601,0
|
|
20230727,165900,167002727,601,601,601,601,0
|
|
20230727,165800,167002727,601,601,601,601,0
|
|
20230727,165700,167002727,601,601,601,601,0
|
|
20230727,165600,167002727,601,601,601,601,0
|
|
20230727,165500,167002727,601,601,601,601,0
|
|
20230727,165400,167002727,601,601,601,601,0
|
|
20230727,165300,167002727,601,601,601,601,0
|
|
20230727,165200,167002727,601,601,601,601,0
|
|
20230727,165100,167002727,601,601,601,601,0
|
|
20230727,165000,167002727,601,601,601,601,0
|
|
20230727,164900,167002727,601,601,601,601,0
|
|
20230727,164800,167002727,601,601,601,601,0
|
|
20230727,164700,167002727,601,601,601,601,0
|
|
20230727,164600,167002727,601,601,601,601,0
|
|
20230727,164500,167002727,601,601,601,601,0
|
|
20230727,164400,167002727,601,601,601,601,0
|
|
20230727,164300,167002727,601,601,601,601,0
|
|
20230727,164200,167002727,601,601,601,601,0
|
|
20230727,164100,167002727,601,601,601,601,0
|
|
20230727,164000,167002727,601,601,601,601,0
|
|
20230727,163900,167002727,601,601,601,601,0
|
|
20230727,163800,167002727,601,601,601,601,0
|
|
20230727,163700,167002727,601,601,601,601,0
|
|
20230727,163600,167002727,601,601,601,601,0
|
|
20230727,163500,167002727,601,601,601,601,0
|
|
20230727,163400,167002727,601,601,601,601,3106
|
|
20230727,163300,167002727,601,601,601,601,0
|
|
20230727,163200,167002727,601,601,601,601,0
|
|
20230727,163100,167002727,601,601,601,601,0
|
|
20230727,163000,167002727,601,601,601,601,0
|
|
20230727,162900,167002727,601,601,601,601,0
|
|
20230727,162800,167002727,601,601,601,601,0
|
|
20230727,162700,167002727,601,601,601,601,0
|
|
20230727,162600,167002727,601,601,601,601,0
|
|
20230727,162500,167002727,601,601,601,601,0
|
|
20230727,162400,167002727,601,601,601,601,0
|
|
20230727,162300,167002727,601,601,601,601,0
|
|
20230727,162200,167002727,601,601,601,601,0
|
|
20230727,162100,167002727,601,601,601,601,0
|
|
20230727,162000,167002727,601,601,601,601,0
|
|
20230727,161900,167002727,601,601,601,601,0
|
|
20230727,161800,167002727,601,601,601,601,0
|
|
20230727,161700,167002727,601,601,601,601,0
|
|
20230727,161600,167002727,601,601,601,601,0
|
|
20230727,161500,167002727,601,601,601,601,0
|
|
20230727,161400,167002727,601,601,601,601,0
|
|
20230727,161300,167002727,601,601,601,601,0
|
|
20230727,161200,167002727,601,601,601,601,0
|
|
20230727,161100,167002727,601,601,601,601,0
|
|
20230727,161000,167002727,601,601,601,601,0
|
|
20230727,160900,167002727,601,601,601,601,0
|
|
20230727,160800,167002727,601,601,601,601,0
|
|
20230727,160700,167002727,601,601,601,601,0
|
|
20230727,160600,167002727,601,601,601,601,0
|
|
20230727,160500,167002727,601,601,601,601,0
|
|
20230727,160400,167002727,601,601,601,601,3106
|
|
20230727,160300,167002727,601,601,601,601,0
|
|
20230727,160200,167002727,601,601,601,601,0
|
|
20230727,160100,167002727,601,601,601,601,0
|
|
20230727,160000,167002727,601,601,601,601,0
|
|
20230727,155900,167002727,601,601,601,601,0
|
|
20230727,155800,167002727,601,601,601,601,0
|
|
20230727,155700,167002727,601,601,601,601,0
|
|
20230727,155600,167002727,601,601,601,601,0
|
|
20230727,155500,167002727,601,601,601,601,0
|
|
20230727,155400,167002727,601,601,601,601,0
|
|
20230727,155300,167002727,601,601,601,601,0
|
|
20230727,155200,167002727,601,601,601,601,0
|
|
20230727,155100,167002727,601,601,601,601,0
|
|
20230727,155000,167002727,601,601,601,601,0
|
|
20230727,154900,167002727,601,601,601,601,0
|
|
20230727,154800,167002727,601,601,601,601,0
|
|
20230727,154700,167002727,601,601,601,601,0
|
|
20230727,154600,167002727,601,601,601,601,0
|
|
20230727,154500,167002727,601,601,601,601,0
|
|
20230727,154400,167002727,601,601,601,601,0
|
|
20230727,154300,167002727,601,601,601,601,0
|
|
20230727,154200,167002727,601,601,601,601,0
|
|
20230727,154100,167002727,601,601,601,601,0
|
|
20230727,154000,167002727,601,601,601,601,0
|
|
20230727,153900,167002727,601,601,601,601,0
|
|
20230727,153800,167002727,601,601,601,601,0
|
|
20230727,153700,167002727,601,601,601,601,0
|
|
20230727,153600,167002727,601,601,601,601,0
|
|
20230727,153500,167002727,601,601,601,601,0
|
|
20230727,153400,167002727,601,601,601,601,3106
|
|
20230727,153300,167002727,601,601,601,601,0
|
|
20230727,153200,167002727,601,601,601,601,0
|
|
20230727,153100,167002727,601,601,601,601,0
|
|
20230727,153000,167002727,601,601,601,601,3106
|
|
20230727,152900,165136021,601,601,601,601,0
|
|
20230727,152800,165136021,601,601,601,601,0
|
|
20230727,152700,165136021,601,601,601,601,0
|
|
20230727,152600,165136021,601,601,601,601,0
|
|
20230727,152500,165136021,601,601,601,601,0
|
|
20230727,152400,165136021,601,601,601,601,0
|
|
20230727,152300,165136021,601,601,601,601,0
|
|
20230727,152200,165136021,601,601,601,601,0
|
|
20230727,152100,165136021,601,601,601,601,0
|
|
20230727,152000,165136021,601,601,601,601,0
|
|
20230727,151900,165136021,601,602,603,601,4438
|
|
20230727,151800,162468261,602,599,602,598,6113
|
|
20230727,151700,158809485,598,601,601,598,9127
|
|
20230727,151600,153336528,601,604,604,601,16225
|
|
20230727,151500,143582816,605,605,605,605,2727
|
|
20230727,151400,141932981,605,605,605,605,237
|
|
20230727,151300,141789596,605,605,606,605,1036
|
|
20230727,151200,141162356,604,604,604,604,0
|
|
20230727,151100,141162356,604,604,604,604,2
|
|
20230727,151000,141161148,603,603,603,603,0
|
|
20230727,150900,141161148,603,603,603,603,0
|
|
20230727,150800,141161148,603,603,603,603,3
|
|
20230727,150700,141159339,602,603,603,602,3
|
|
20230727,150600,141157532,604,602,604,602,102
|
|
20230727,150500,141095926,602,602,602,602,1
|
|
20230727,150400,141095324,602,602,602,602,1
|
|
20230727,150300,141094722,601,604,604,601,109
|
|
20230727,150200,141028889,604,604,604,604,0
|
|
20230727,150100,141028889,604,604,604,604,0
|
|
20230727,150000,141028889,604,603,604,603,750
|
|
20230727,145900,140575937,600,601,601,600,40
|
|
20230727,145800,140551934,604,604,604,604,0
|
|
20230727,145700,140551934,604,603,604,603,1300
|
|
20230727,145600,139766777,603,603,603,603,0
|
|
20230727,145500,139766777,603,603,603,603,1188
|
|
20230727,145400,139050413,603,603,603,603,0
|
|
20230727,145300,139050413,603,603,603,603,0
|
|
20230727,145200,139050413,603,603,603,603,0
|
|
20230727,145100,139050413,603,603,603,603,1
|
|
20230727,145000,139049810,597,597,597,597,0
|
|
20230727,144900,139049810,597,597,597,597,0
|
|
20230727,144800,139049810,597,603,603,597,32034
|
|
20230727,144700,119812815,603,603,603,603,0
|
|
20230727,144600,119812815,603,603,603,603,0
|
|
20230727,144500,119812815,603,603,603,603,0
|
|
20230727,144400,119812815,603,603,603,603,0
|
|
20230727,144300,119812815,603,603,603,603,0
|
|
20230727,144200,119812815,603,603,603,603,0
|
|
20230727,144100,119812815,603,603,603,603,76
|
|
20230727,144000,119766987,603,603,603,603,605
|
|
20230727,143900,119402172,602,602,602,602,0
|
|
20230727,143800,119402172,602,602,602,602,54
|
|
20230727,143700,119369664,603,603,603,603,0
|
|
20230727,143600,119369664,603,603,603,603,1
|
|
20230727,143500,119369061,602,602,602,602,36
|
|
20230727,143400,119347389,601,601,601,601,0
|
|
20230727,143300,119347389,601,601,601,601,894
|
|
20230727,143200,118810095,601,601,601,601,0
|
|
20230727,143100,118810095,601,601,601,601,0
|
|
20230727,143000,118810095,601,602,602,601,140
|
|
20230727,142900,118725950,602,602,602,602,0
|
|
20230727,142800,118725950,602,602,602,602,0
|
|
20230727,142700,118725950,602,602,602,602,0
|
|
20230727,142600,118725950,602,602,602,602,0
|
|
20230727,142500,118725950,602,602,602,602,511
|
|
20230727,142400,118418328,602,602,602,602,0
|
|
20230727,142300,118418328,602,602,602,602,0
|
|
20230727,142200,118418328,602,602,602,602,0
|
|
20230727,142100,118418328,602,602,602,602,0
|
|
20230727,142000,118418328,602,602,602,602,0
|
|
20230727,141900,118418328,602,602,602,602,63
|
|
20230727,141800,118380402,602,602,602,602,101
|
|
20230727,141700,118319600,603,603,603,603,0
|
|
20230727,141600,118319600,603,603,603,603,100
|
|
20230727,141500,118259300,603,603,603,603,0
|
|
20230727,141400,118259300,603,603,603,603,0
|
|
20230727,141300,118259300,603,603,603,603,0
|
|
20230727,141200,118259300,603,603,603,603,0
|
|
20230727,141100,118259300,603,603,603,603,250
|
|
20230727,141000,118108550,603,603,603,603,837
|
|
20230727,140900,117603839,603,603,603,603,0
|
|
20230727,140800,117603839,603,603,603,603,0
|
|
20230727,140700,117603839,603,603,603,603,1
|
|
20230727,140600,117603236,605,605,605,605,0
|
|
20230727,140500,117603236,605,604,605,604,2
|
|
20230727,140400,117602027,602,605,605,602,6385
|
|
20230727,140300,113753300,604,604,604,604,1
|
|
20230727,140200,113752696,605,605,606,603,10038
|
|
20230727,140100,107693973,605,605,605,605,45
|
|
20230727,140000,107666748,605,605,606,605,906
|
|
20230727,135900,107118617,605,605,605,605,332
|
|
20230727,135800,106917757,606,607,607,605,891
|
|
20230727,135700,106377881,608,608,608,608,1677
|
|
20230727,135600,105358265,608,608,608,608,35
|
|
20230727,135500,105336985,608,608,608,608,769
|
|
20230727,135400,104869433,608,608,608,608,211
|
|
20230727,135300,104741145,608,610,610,608,31
|
|
20230727,135200,104722291,610,610,610,610,2
|
|
20230727,135100,104721071,610,609,610,609,777
|
|
20230727,135000,104247102,608,608,608,608,0
|
|
20230727,134900,104247102,608,608,608,608,0
|
|
20230727,134800,104247102,608,608,608,608,0
|
|
20230727,134700,104247102,608,608,608,608,0
|
|
20230727,134600,104247102,608,608,608,608,0
|
|
20230727,134500,104247102,608,608,608,608,0
|
|
20230727,134400,104247102,608,608,608,608,0
|
|
20230727,134300,104247102,608,608,608,608,0
|
|
20230727,134200,104247102,608,608,608,608,0
|
|
20230727,134100,104247102,608,608,608,608,781
|
|
20230727,134000,103772254,608,608,608,608,0
|
|
20230727,133900,103772254,608,608,608,608,50
|
|
20230727,133800,103741854,607,607,607,607,0
|
|
20230727,133700,103741854,607,607,607,607,0
|
|
20230727,133600,103741854,607,607,607,607,0
|
|
20230727,133500,103741854,607,607,607,607,0
|
|
20230727,133400,103741854,607,607,607,607,0
|
|
20230727,133300,103741854,607,607,607,607,34
|
|
20230727,133200,103721216,607,607,607,607,0
|
|
20230727,133100,103721216,607,607,607,607,3
|
|
20230727,133000,103719395,607,607,607,607,0
|
|
20230727,132900,103719395,607,607,607,607,8
|
|
20230727,132800,103714539,607,607,607,607,0
|
|
20230727,132700,103714539,607,607,607,607,20
|
|
20230727,132600,103702399,607,607,607,607,5
|
|
20230727,132500,103699364,607,607,607,607,1
|
|
20230727,132400,103698757,607,607,607,607,0
|
|
20230727,132300,103698757,607,607,607,607,0
|
|
20230727,132200,103698757,607,607,607,607,0
|
|
20230727,132100,103698757,607,607,607,607,0
|
|
20230727,132000,103698757,607,607,607,607,0
|
|
20230727,131900,103698757,607,607,607,607,0
|
|
20230727,131800,103698757,607,607,607,607,0
|
|
20230727,131700,103698757,607,607,607,607,3
|
|
20230727,131600,103696936,607,607,607,607,0
|
|
20230727,131500,103696936,607,607,607,607,800
|
|
20230727,131400,103211336,606,606,606,606,0
|
|
20230727,131300,103211336,606,606,606,606,1
|
|
20230727,131200,103210730,610,610,610,610,0
|
|
20230727,131100,103210730,610,610,610,610,0
|
|
20230727,131000,103210730,610,610,610,610,0
|
|
20230727,130900,103210730,610,610,610,610,0
|
|
20230727,130800,103210730,610,610,610,610,0
|
|
20230727,130700,103210730,610,608,610,608,6
|
|
20230727,130600,103207073,609,609,609,609,0
|
|
20230727,130500,103207073,609,607,609,607,1706
|
|
20230727,130400,102168136,608,608,608,608,0
|
|
20230727,130300,102168136,608,608,608,608,1555
|
|
20230727,130200,101222696,604,608,609,604,22290
|
|
20230727,130100,87657169,608,608,608,608,0
|
|
20230727,130000,87657169,608,608,608,608,1000
|
|
20230727,125900,87049169,608,608,608,608,0
|
|
20230727,125800,87049169,608,608,608,608,0
|
|
20230727,125700,87049169,608,608,608,608,1659
|
|
20230727,125600,86040497,608,608,608,608,1
|
|
20230727,125500,86039889,607,607,607,607,0
|
|
20230727,125400,86039889,607,607,607,607,0
|
|
20230727,125300,86039889,607,607,607,607,0
|
|
20230727,125200,86039889,607,607,607,607,0
|
|
20230727,125100,86039889,607,607,607,607,4
|
|
20230727,125000,86037461,607,607,608,607,5
|
|
20230727,124900,86034424,606,606,606,606,1
|
|
20230727,124800,86033818,605,605,605,605,830
|
|
20230727,124700,85531668,604,604,604,604,0
|
|
20230727,124600,85531668,604,604,604,604,29
|
|
20230727,124500,85514152,605,606,606,605,727
|
|
20230727,124400,85074316,607,607,607,607,0
|
|
20230727,124300,85074316,607,607,607,607,0
|
|
20230727,124200,85074316,607,607,607,607,0
|
|
20230727,124100,85074316,607,607,607,607,0
|
|
20230727,124000,85074316,607,607,607,607,0
|
|
20230727,123900,85074316,607,607,607,607,1
|
|
20230727,123800,85073709,608,608,608,608,0
|
|
20230727,123700,85073709,608,608,608,608,0
|
|
20230727,123600,85073709,608,608,608,608,0
|
|
20230727,123500,85073709,608,608,608,608,0
|
|
20230727,123400,85073709,608,608,608,608,0
|
|
20230727,123300,85073709,608,607,608,607,2
|
|
20230727,123200,85072494,605,605,605,605,0
|
|
20230727,123100,85072494,605,604,605,604,2344
|
|
20230727,123000,83654518,604,604,604,604,0
|
|
20230727,122900,83654518,604,604,604,604,0
|
|
20230727,122800,83654518,604,604,604,604,0
|
|
20230727,122700,83654518,604,604,604,604,1
|
|
20230727,122600,83653914,605,605,605,605,37
|
|
20230727,122500,83631529,605,605,605,605,2
|
|
20230727,122400,83630319,605,605,605,605,0
|
|
20230727,122300,83630319,605,605,605,605,0
|
|
20230727,122200,83630319,605,605,605,605,0
|
|
20230727,122100,83630319,605,605,605,605,0
|
|
20230727,122000,83630319,605,605,605,605,0
|
|
20230727,121900,83630319,605,605,605,605,0
|
|
20230727,121800,83630319,605,605,605,605,0
|
|
20230727,121700,83630319,605,605,605,605,0
|
|
20230727,121600,83630319,605,604,605,604,546
|
|
20230727,121500,83300007,605,605,605,604,502
|
|
20230727,121400,82996493,606,606,606,606,0
|
|
20230727,121300,82996493,606,606,606,606,4207
|
|
20230727,121200,80447051,607,607,607,607,0
|
|
20230727,121100,80447051,607,607,607,607,0
|
|
20230727,121000,80447051,607,607,607,607,0
|
|
20230727,120900,80447051,607,607,607,607,1
|
|
20230727,120800,80446444,607,607,607,607,0
|
|
20230727,120700,80446444,607,607,607,607,3000
|
|
20230727,120600,78625444,606,607,607,606,1837
|
|
20230727,120500,77511224,609,607,609,607,31
|
|
20230727,120400,77492405,609,608,609,608,2
|
|
20230727,120300,77491188,608,607,608,607,2472
|
|
20230727,120200,75989184,606,606,606,606,0
|
|
20230727,120100,75989184,606,606,606,606,0
|
|
20230727,120000,75989184,606,606,606,606,0
|
|
20230727,115900,75989184,606,606,606,606,142
|
|
20230727,115800,75903132,606,606,606,606,142
|
|
20230727,115700,75817080,606,606,606,606,0
|
|
20230727,115600,75817080,606,606,606,606,142
|
|
20230727,115500,75731028,606,606,606,606,143
|
|
20230727,115400,75644370,606,606,606,606,283
|
|
20230727,115300,75472872,606,606,606,606,200
|
|
20230727,115200,75351672,607,607,607,607,143
|
|
20230727,115100,75264871,607,607,607,607,1080
|
|
20230727,115000,74609311,607,607,607,607,142
|
|
20230727,114900,74523117,607,607,607,607,0
|
|
20230727,114800,74523117,607,607,607,607,143
|
|
20230727,114700,74436316,607,607,607,607,142
|
|
20230727,114600,74350122,607,607,607,607,4
|
|
20230727,114500,74347694,610,610,610,610,2
|
|
20230727,114400,74346474,610,608,610,608,604
|
|
20230727,114300,73978462,607,609,609,607,143
|
|
20230727,114200,73891659,607,607,607,607,255
|
|
20230727,114100,73736874,607,607,607,607,0
|
|
20230727,114000,73736874,607,607,607,607,143
|
|
20230727,113900,73650073,608,608,608,608,142
|
|
20230727,113800,73563737,607,607,607,607,142
|
|
20230727,113700,73477543,606,606,606,606,0
|
|
20230727,113600,73477543,606,607,607,606,973
|
|
20230727,113500,72887075,607,607,607,607,7
|
|
20230727,113400,72882826,608,607,608,607,279
|
|
20230727,113300,72713337,608,608,608,608,0
|
|
20230727,113200,72713337,608,608,608,608,142
|
|
20230727,113100,72627001,608,613,613,608,147
|
|
20230727,113000,72537600,614,614,614,614,0
|
|
20230727,112900,72537600,614,609,614,609,35
|
|
20230727,112800,72516125,608,607,608,607,286
|
|
20230727,112700,72342379,607,607,607,607,0
|
|
20230727,112600,72342379,607,605,607,605,2444
|
|
20230727,112500,70859364,604,604,604,604,0
|
|
20230727,112400,70859364,604,606,606,604,6340
|
|
20230727,112300,67023757,607,607,607,607,142
|
|
20230727,112200,66937563,607,607,607,607,1155
|
|
20230727,112100,66236478,607,607,607,607,0
|
|
20230727,112000,66236478,607,607,607,607,142
|
|
20230727,111900,66150284,608,609,609,608,1090
|
|
20230727,111800,65486759,610,610,610,610,1867
|
|
20230727,111700,64347889,611,611,611,611,0
|
|
20230727,111600,64347889,611,611,611,611,58
|
|
20230727,111500,64312451,611,611,611,610,285
|
|
20230727,111400,64138449,609,610,610,609,2385
|
|
20230727,111300,62683620,612,612,612,612,3500
|
|
20230727,111200,60541620,610,611,611,610,6150
|
|
20230727,111100,56788294,610,611,611,610,177
|
|
20230727,111000,56680320,611,610,611,610,205
|
|
20230727,110900,56555207,610,610,610,610,0
|
|
20230727,110800,56555207,610,612,612,610,248
|
|
20230727,110700,56403715,610,610,610,610,143
|
|
20230727,110600,56316485,612,612,612,612,962
|
|
20230727,110500,55727741,613,613,613,613,7
|
|
20230727,110400,55723450,613,614,614,613,2558
|
|
20230727,110300,54154696,612,613,613,612,469
|
|
20230727,110200,53867342,613,613,614,613,7182
|
|
20230727,110100,49464676,613,613,613,613,507
|
|
20230727,110000,49153885,612,610,612,610,70
|
|
20230727,105900,49111048,612,610,612,610,420
|
|
20230727,105800,48854396,609,608,609,608,644
|
|
20230727,105700,48462343,607,607,607,607,142
|
|
20230727,105600,48376149,606,606,606,606,143
|
|
20230727,105500,48289491,606,606,606,606,269
|
|
20230727,105400,48126477,608,609,609,608,16
|
|
20230727,105300,48116748,608,608,608,608,0
|
|
20230727,105200,48116748,608,608,608,608,143
|
|
20230727,105100,48029804,605,605,605,605,142
|
|
20230727,105000,47943894,605,605,605,605,208
|
|
20230727,104900,47818054,608,608,608,608,11
|
|
20230727,104800,47811366,608,608,608,608,66
|
|
20230727,104700,47771238,608,608,608,608,6
|
|
20230727,104600,47767590,608,607,608,607,531
|
|
20230727,104500,47445170,606,605,606,605,933
|
|
20230727,104400,46880562,605,605,605,605,142
|
|
20230727,104300,46794652,605,605,605,605,172
|
|
20230727,104200,46690592,605,605,605,605,143
|
|
20230727,104100,46604077,604,604,604,604,0
|
|
20230727,104000,46604077,604,604,604,604,1143
|
|
20230727,103900,45913705,604,605,605,604,241
|
|
20230727,103800,45767999,604,604,604,604,419
|
|
20230727,103700,45514923,604,604,604,604,0
|
|
20230727,103600,45514923,604,605,605,604,913
|
|
20230727,103500,44963417,604,604,604,604,272
|
|
20230727,103400,44799129,604,605,605,604,14
|
|
20230727,103300,44790660,605,605,605,605,1
|
|
20230727,103200,44790055,606,606,606,606,30
|
|
20230727,103100,44771875,605,604,605,604,385
|
|
20230727,103000,44539093,603,603,603,603,142
|
|
20230727,102900,44453467,603,603,603,603,0
|
|
20230727,102800,44453467,603,603,603,603,142
|
|
20230727,102700,44367841,603,603,603,603,143
|
|
20230727,102600,44281612,603,603,603,603,142
|
|
20230727,102500,44195986,603,603,603,603,0
|
|
20230727,102400,44195986,603,604,604,603,342
|
|
20230727,102300,43989560,604,604,604,604,0
|
|
20230727,102200,43989560,604,603,604,603,285
|
|
20230727,102100,43817562,603,603,603,603,0
|
|
20230727,102000,43817562,603,603,603,603,803
|
|
20230727,101900,43333353,603,603,603,603,164
|
|
20230727,101800,43234461,604,604,604,604,121
|
|
20230727,101700,43161377,608,608,608,608,0
|
|
20230727,101600,43161377,608,605,608,605,1646
|
|
20230727,101500,42162441,605,603,605,603,687
|
|
20230727,101400,41747007,604,602,604,602,310
|
|
20230727,101300,41560052,602,602,602,602,0
|
|
20230727,101200,41560052,602,602,602,602,143
|
|
20230727,101100,41473966,602,602,602,602,142
|
|
20230727,101000,41388482,601,601,601,601,142
|
|
20230727,100900,41303140,602,602,602,602,0
|
|
20230727,100800,41303140,602,604,604,602,244
|
|
20230727,100700,41156052,605,605,605,605,97
|
|
20230727,100600,41097367,605,601,605,601,787
|
|
20230727,100500,40622234,602,602,602,602,41
|
|
20230727,100400,40597552,602,602,602,602,100
|
|
20230727,100300,40537352,602,602,602,602,0
|
|
20230727,100200,40537352,602,601,602,601,416
|
|
20230727,100100,40287092,602,602,602,602,0
|
|
20230727,100000,40287092,602,602,602,602,143
|
|
20230727,095900,40201006,602,602,602,602,142
|
|
20230727,095800,40115522,606,606,606,606,1
|
|
20230727,095700,40114916,605,603,605,603,200
|
|
20230727,095600,39993973,604,604,604,604,87
|
|
20230727,095500,39941425,604,604,604,604,0
|
|
20230727,095400,39941425,604,601,604,601,286
|
|
20230727,095300,39769110,603,603,603,603,0
|
|
20230727,095200,39769110,603,603,603,603,142
|
|
20230727,095100,39683484,603,602,603,602,1245
|
|
20230727,095000,38932784,602,602,602,602,108
|
|
20230727,094900,38867768,602,602,602,602,0
|
|
20230727,094800,38867768,602,605,605,602,142
|
|
20230727,094700,38782275,602,602,602,602,1091
|
|
20230727,094600,38125493,605,602,605,602,148
|
|
20230727,094500,38036382,602,602,602,602,0
|
|
20230727,094400,38036382,602,602,602,602,142
|
|
20230727,094300,37950898,602,602,602,602,143
|
|
20230727,094200,37864812,602,602,602,602,142
|
|
20230727,094100,37779328,602,602,602,602,1000
|
|
20230727,094000,37177328,602,602,602,602,1142
|
|
20230727,093900,36489844,602,602,602,602,3143
|
|
20230727,093800,34597758,602,602,602,602,140
|
|
20230727,093700,34513478,605,605,605,605,2
|
|
20230727,093600,34512268,602,604,605,602,143
|
|
20230727,093500,34426123,605,607,607,605,201
|
|
20230727,093400,34304118,608,604,608,601,2120
|
|
20230727,093300,33024365,601,601,601,601,0
|
|
20230727,093200,33024365,601,601,601,601,792
|
|
20230727,093100,32548373,602,610,612,597,20136
|
|
20230727,093000,20449179,610,607,610,607,2000
|
|
20230727,092900,19231645,607,606,607,605,3150
|
|
20230727,092800,17323180,606,606,606,606,0
|
|
20230727,092700,17323180,606,601,606,600,4008
|
|
20230727,092600,14913617,605,604,605,604,994
|
|
20230727,092500,14312426,604,603,604,601,1196
|
|
20230727,092400,13592741,602,601,602,601,161
|
|
20230727,092300,13495899,603,603,603,603,60
|
|
20230727,092200,13459719,603,603,603,603,0
|
|
20230727,092100,13459719,603,603,603,603,161
|
|
20230727,092000,13362636,603,603,603,603,0
|
|
20230727,091900,13362636,603,603,603,603,0
|
|
20230727,091800,13362636,603,601,603,601,782
|
|
20230727,091700,12891449,600,600,600,600,30
|
|
20230727,091600,12873449,601,601,601,601,378
|
|
20230727,091500,12646271,600,600,600,600,128
|
|
20230727,091400,12569471,601,601,601,601,190
|
|
20230727,091300,12455281,601,601,601,601,2
|
|
20230727,091200,12454079,599,602,602,599,220
|
|
20230727,091100,12321801,602,602,602,602,0
|
|
20230727,091000,12321801,602,602,602,602,178
|
|
20230727,090900,12214645,602,602,602,602,0
|
|
20230727,090800,12214645,602,603,603,602,3379
|
|
20230727,090700,10177287,603,603,603,601,3001
|
|
20230727,090600,8367715,595,603,603,591,4028
|
|
20230727,090500,5975207,603,603,603,603,0
|
|
20230727,090400,5975207,603,605,605,603,1038
|
|
20230727,090300,5347744,607,606,607,606,229
|
|
20230727,090200,5208919,606,603,606,603,171
|
|
20230727,090100,5105790,598,603,603,598,26
|
|
20230727,090000,5090154,599,599,603,599,8455
|