575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183200,282578420,576,576,576,576,14098
|
|
20230719,183100,282578420,576,576,576,576,0
|
|
20230719,183000,282578420,576,576,576,576,0
|
|
20230719,182900,282578420,576,576,576,576,0
|
|
20230719,182800,282578420,576,576,576,576,0
|
|
20230719,182700,282578420,576,576,576,576,0
|
|
20230719,182600,282578420,576,576,576,576,0
|
|
20230719,182500,282578420,576,576,576,576,0
|
|
20230719,182400,282578420,576,576,576,576,0
|
|
20230719,182300,282578420,576,576,576,576,0
|
|
20230719,182200,282578420,576,576,576,576,0
|
|
20230719,182100,282578420,576,576,576,576,0
|
|
20230719,182000,282578420,576,576,576,576,0
|
|
20230719,181900,282578420,576,576,576,576,0
|
|
20230719,181800,282578420,576,576,576,576,0
|
|
20230719,181700,282578420,576,576,576,576,0
|
|
20230719,181600,282578420,576,576,576,576,0
|
|
20230719,181500,282578420,576,576,576,576,0
|
|
20230719,181400,282578420,576,576,576,576,0
|
|
20230719,181300,282578420,576,576,576,576,0
|
|
20230719,181200,282578420,576,576,576,576,0
|
|
20230719,181100,282578420,576,576,576,576,0
|
|
20230719,181000,282578420,576,576,576,576,0
|
|
20230719,180900,282578420,576,576,576,576,0
|
|
20230719,180800,282578420,576,576,576,576,0
|
|
20230719,180700,282578420,576,576,576,576,0
|
|
20230719,180600,282578420,576,576,576,576,0
|
|
20230719,180500,282578420,576,576,576,576,0
|
|
20230719,180400,282578420,576,576,576,576,0
|
|
20230719,180300,282578420,576,576,576,576,0
|
|
20230719,180200,282578420,576,576,576,576,14098
|
|
20230719,180100,282578420,576,576,576,576,0
|
|
20230719,180000,282578420,576,576,576,576,0
|
|
20230719,175900,282578420,576,576,576,576,0
|
|
20230719,175800,282578420,576,576,576,576,0
|
|
20230719,175700,282578420,576,576,576,576,0
|
|
20230719,175600,282578420,576,576,576,576,0
|
|
20230719,175500,282578420,576,576,576,576,0
|
|
20230719,175400,282578420,576,576,576,576,0
|
|
20230719,175300,282578420,576,576,576,576,0
|
|
20230719,175200,282578420,576,576,576,576,0
|
|
20230719,175100,282578420,576,576,576,576,0
|
|
20230719,175000,282578420,576,576,576,576,0
|
|
20230719,174900,282578420,576,576,576,576,0
|
|
20230719,174800,282578420,576,576,576,576,0
|
|
20230719,174700,282578420,576,576,576,576,0
|
|
20230719,174600,282578420,576,576,576,576,0
|
|
20230719,174500,282578420,576,576,576,576,0
|
|
20230719,174400,282578420,576,576,576,576,0
|
|
20230719,174300,282578420,576,576,576,576,0
|
|
20230719,174200,282578420,576,576,576,576,0
|
|
20230719,174100,282578420,576,576,576,576,0
|
|
20230719,174000,282578420,576,576,576,576,0
|
|
20230719,173900,282578420,576,576,576,576,0
|
|
20230719,173800,282578420,576,576,576,576,0
|
|
20230719,173700,282578420,576,576,576,576,0
|
|
20230719,173600,282578420,576,576,576,576,0
|
|
20230719,173500,282578420,576,576,576,576,0
|
|
20230719,173400,282578420,576,576,576,576,0
|
|
20230719,173300,282578420,576,576,576,576,0
|
|
20230719,173200,282578420,576,576,576,576,14098
|
|
20230719,173100,282578420,576,576,576,576,0
|
|
20230719,173000,282578420,576,576,576,576,0
|
|
20230719,172900,282578420,576,576,576,576,0
|
|
20230719,172800,282578420,576,576,576,576,0
|
|
20230719,172700,282578420,576,576,576,576,0
|
|
20230719,172600,282578420,576,576,576,576,0
|
|
20230719,172500,282578420,576,576,576,576,0
|
|
20230719,172400,282578420,576,576,576,576,0
|
|
20230719,172300,282578420,576,576,576,576,0
|
|
20230719,172200,282578420,576,576,576,576,0
|
|
20230719,172100,282578420,576,576,576,576,0
|
|
20230719,172000,282578420,576,576,576,576,0
|
|
20230719,171900,282578420,576,576,576,576,0
|
|
20230719,171800,282578420,576,576,576,576,0
|
|
20230719,171700,282578420,576,576,576,576,0
|
|
20230719,171600,282578420,576,576,576,576,0
|
|
20230719,171500,282578420,576,576,576,576,0
|
|
20230719,171400,282578420,576,576,576,576,0
|
|
20230719,171300,282578420,576,576,576,576,0
|
|
20230719,171200,282578420,576,576,576,576,0
|
|
20230719,171100,282578420,576,576,576,576,0
|
|
20230719,171000,282578420,576,576,576,576,0
|
|
20230719,170900,282578420,576,576,576,576,0
|
|
20230719,170800,282578420,576,576,576,576,0
|
|
20230719,170700,282578420,576,576,576,576,0
|
|
20230719,170600,282578420,576,576,576,576,0
|
|
20230719,170500,282578420,576,576,576,576,0
|
|
20230719,170400,282578420,576,576,576,576,0
|
|
20230719,170300,282578420,576,576,576,576,0
|
|
20230719,170200,282578420,576,576,576,576,14098
|
|
20230719,170100,282578420,576,576,576,576,0
|
|
20230719,170000,282578420,576,576,576,576,0
|
|
20230719,165900,282578420,576,576,576,576,0
|
|
20230719,165800,282578420,576,576,576,576,0
|
|
20230719,165700,282578420,576,576,576,576,0
|
|
20230719,165600,282578420,576,576,576,576,0
|
|
20230719,165500,282578420,576,576,576,576,0
|
|
20230719,165400,282578420,576,576,576,576,0
|
|
20230719,165300,282578420,576,576,576,576,0
|
|
20230719,165200,282578420,576,576,576,576,0
|
|
20230719,165100,282578420,576,576,576,576,0
|
|
20230719,165000,282578420,576,576,576,576,0
|
|
20230719,164900,282578420,576,576,576,576,0
|
|
20230719,164800,282578420,576,576,576,576,0
|
|
20230719,164700,282578420,576,576,576,576,0
|
|
20230719,164600,282578420,576,576,576,576,0
|
|
20230719,164500,282578420,576,576,576,576,0
|
|
20230719,164400,282578420,576,576,576,576,0
|
|
20230719,164300,282578420,576,576,576,576,0
|
|
20230719,164200,282578420,576,576,576,576,0
|
|
20230719,164100,282578420,576,576,576,576,0
|
|
20230719,164000,282578420,576,576,576,576,0
|
|
20230719,163900,282578420,576,576,576,576,0
|
|
20230719,163800,282578420,576,576,576,576,0
|
|
20230719,163700,282578420,576,576,576,576,0
|
|
20230719,163600,282578420,576,576,576,576,0
|
|
20230719,163500,282578420,576,576,576,576,0
|
|
20230719,163400,282578420,576,576,576,576,0
|
|
20230719,163300,282578420,576,576,576,576,0
|
|
20230719,163200,282578420,576,576,576,576,14098
|
|
20230719,163100,282578420,576,576,576,576,0
|
|
20230719,163000,282578420,576,576,576,576,0
|
|
20230719,162900,282578420,576,576,576,576,0
|
|
20230719,162800,282578420,576,576,576,576,0
|
|
20230719,162700,282578420,576,576,576,576,0
|
|
20230719,162600,282578420,576,576,576,576,0
|
|
20230719,162500,282578420,576,576,576,576,0
|
|
20230719,162400,282578420,576,576,576,576,0
|
|
20230719,162300,282578420,576,576,576,576,0
|
|
20230719,162200,282578420,576,576,576,576,0
|
|
20230719,162100,282578420,576,576,576,576,0
|
|
20230719,162000,282578420,576,576,576,576,0
|
|
20230719,161900,282578420,576,576,576,576,0
|
|
20230719,161800,282578420,576,576,576,576,0
|
|
20230719,161700,282578420,576,576,576,576,0
|
|
20230719,161600,282578420,576,576,576,576,0
|
|
20230719,161500,282578420,576,576,576,576,0
|
|
20230719,161400,282578420,576,576,576,576,0
|
|
20230719,161300,282578420,576,576,576,576,0
|
|
20230719,161200,282578420,576,576,576,576,0
|
|
20230719,161100,282578420,576,576,576,576,0
|
|
20230719,161000,282578420,576,576,576,576,0
|
|
20230719,160900,282578420,576,576,576,576,0
|
|
20230719,160800,282578420,576,576,576,576,0
|
|
20230719,160700,282578420,576,576,576,576,0
|
|
20230719,160600,282578420,576,576,576,576,0
|
|
20230719,160500,282578420,576,576,576,576,0
|
|
20230719,160400,282578420,576,576,576,576,0
|
|
20230719,160300,282578420,576,576,576,576,0
|
|
20230719,160200,282578420,576,576,576,576,14098
|
|
20230719,160100,282578420,576,576,576,576,0
|
|
20230719,160000,282578420,576,576,576,576,0
|
|
20230719,155900,282578420,576,576,576,576,0
|
|
20230719,155800,282578420,576,576,576,576,0
|
|
20230719,155700,282578420,576,576,576,576,0
|
|
20230719,155600,282578420,576,576,576,576,0
|
|
20230719,155500,282578420,576,576,576,576,0
|
|
20230719,155400,282578420,576,576,576,576,0
|
|
20230719,155300,282578420,576,576,576,576,0
|
|
20230719,155200,282578420,576,576,576,576,0
|
|
20230719,155100,282578420,576,576,576,576,0
|
|
20230719,155000,282578420,576,576,576,576,0
|
|
20230719,154900,282578420,576,576,576,576,0
|
|
20230719,154800,282578420,576,576,576,576,0
|
|
20230719,154700,282578420,576,576,576,576,0
|
|
20230719,154600,282578420,576,576,576,576,0
|
|
20230719,154500,282578420,576,576,576,576,0
|
|
20230719,154400,282578420,576,576,576,576,0
|
|
20230719,154300,282578420,576,576,576,576,0
|
|
20230719,154200,282578420,576,576,576,576,0
|
|
20230719,154100,282578420,576,576,576,576,0
|
|
20230719,154000,282578420,576,576,576,576,0
|
|
20230719,153900,282578420,576,576,576,576,0
|
|
20230719,153800,282578420,576,576,576,576,0
|
|
20230719,153700,282578420,576,576,576,576,0
|
|
20230719,153600,282578420,576,576,576,576,0
|
|
20230719,153500,282578420,576,576,576,576,0
|
|
20230719,153400,282578420,576,576,576,576,0
|
|
20230719,153300,282578420,576,576,576,576,0
|
|
20230719,153200,282578420,576,576,576,576,14098
|
|
20230719,153100,282578420,576,576,576,576,0
|
|
20230719,153000,282578420,576,576,576,576,14098
|
|
20230719,152900,274457972,578,578,578,578,0
|
|
20230719,152800,274457972,578,578,578,578,0
|
|
20230719,152700,274457972,578,578,578,578,0
|
|
20230719,152600,274457972,578,578,578,578,0
|
|
20230719,152500,274457972,578,578,578,578,0
|
|
20230719,152400,274457972,578,578,578,578,0
|
|
20230719,152300,274457972,578,578,578,578,0
|
|
20230719,152200,274457972,578,578,578,578,0
|
|
20230719,152100,274457972,578,578,578,578,0
|
|
20230719,152000,274457972,578,578,578,578,0
|
|
20230719,151900,274457972,578,578,578,578,0
|
|
20230719,151800,274457972,578,578,578,578,0
|
|
20230719,151700,274457972,578,577,578,576,511
|
|
20230719,151600,274163390,578,578,578,578,502
|
|
20230719,151500,273873234,578,579,579,578,1045
|
|
20230719,151400,273269209,579,578,579,578,101
|
|
20230719,151300,273210830,579,578,579,578,721
|
|
20230719,151200,272794090,578,578,578,578,165
|
|
20230719,151100,272698720,579,578,579,578,1792
|
|
20230719,151000,271662943,578,578,578,578,1
|
|
20230719,150900,271662365,578,578,578,578,0
|
|
20230719,150800,271662365,578,576,578,576,107
|
|
20230719,150700,271600731,576,576,576,576,10902
|
|
20230719,150600,265321179,577,577,577,576,67
|
|
20230719,150500,265282585,576,577,577,576,6400
|
|
20230719,150400,261590289,578,578,578,578,0
|
|
20230719,150300,261590289,578,578,578,578,21
|
|
20230719,150200,261578151,579,579,579,579,0
|
|
20230719,150100,261578151,579,579,579,579,0
|
|
20230719,150000,261578151,579,579,579,579,1
|
|
20230719,145900,261577572,578,579,579,578,120
|
|
20230719,145800,261508192,579,578,579,578,3760
|
|
20230719,145700,259334885,578,578,578,578,0
|
|
20230719,145600,259334885,578,578,578,577,66
|
|
20230719,145500,259296787,577,577,577,577,1964
|
|
20230719,145400,258163559,577,576,577,576,72
|
|
20230719,145300,258122085,577,577,577,576,16084
|
|
20230719,145200,248856667,578,578,578,578,4
|
|
20230719,145100,248854355,577,577,577,577,100
|
|
20230719,145000,248796655,578,578,578,578,1
|
|
20230719,144900,248796077,577,577,577,577,2
|
|
20230719,144800,248794923,578,578,578,578,0
|
|
20230719,144700,248794923,578,577,578,577,81
|
|
20230719,144600,248748185,577,577,577,577,720
|
|
20230719,144500,248332745,578,578,578,578,0
|
|
20230719,144400,248332745,578,578,578,578,0
|
|
20230719,144300,248332745,578,578,578,578,5
|
|
20230719,144200,248329855,578,578,578,578,20
|
|
20230719,144100,248318295,578,578,578,578,20
|
|
20230719,144000,248306735,577,577,577,577,500
|
|
20230719,143900,248018235,577,577,577,576,10053
|
|
20230719,143800,242227654,576,578,578,576,235
|
|
20230719,143700,242092100,578,577,578,577,1844
|
|
20230719,143600,241028111,577,577,577,577,210
|
|
20230719,143500,240906941,577,577,577,577,55
|
|
20230719,143400,240875206,577,577,577,577,5
|
|
20230719,143300,240872321,577,577,577,577,2887
|
|
20230719,143200,239206522,578,578,578,578,0
|
|
20230719,143100,239206522,578,578,578,578,0
|
|
20230719,143000,239206522,578,578,578,578,6
|
|
20230719,142900,239203054,578,578,578,578,0
|
|
20230719,142800,239203054,578,578,578,578,12
|
|
20230719,142700,239196118,578,577,578,577,33
|
|
20230719,142600,239177076,578,578,578,578,0
|
|
20230719,142500,239177076,578,578,578,578,501
|
|
20230719,142400,238887498,578,578,578,578,10
|
|
20230719,142300,238881718,578,578,578,578,0
|
|
20230719,142200,238881718,578,577,578,577,33
|
|
20230719,142100,238862676,578,578,578,578,110
|
|
20230719,142000,238799096,578,578,578,578,1
|
|
20230719,141900,238798518,578,578,578,578,0
|
|
20230719,141800,238798518,578,578,578,578,1
|
|
20230719,141700,238797940,578,577,578,577,1011
|
|
20230719,141600,238214582,577,577,577,577,32
|
|
20230719,141500,238196118,578,578,578,578,45
|
|
20230719,141400,238170108,578,578,578,578,20
|
|
20230719,141300,238158548,578,578,578,578,79
|
|
20230719,141200,238112886,578,578,578,578,6
|
|
20230719,141100,238109418,577,578,578,577,41
|
|
20230719,141000,238085752,578,578,578,578,21
|
|
20230719,140900,238073614,578,578,578,578,51
|
|
20230719,140800,238044136,578,578,578,578,11
|
|
20230719,140700,238037778,578,578,578,578,4
|
|
20230719,140600,238035466,577,578,578,577,62
|
|
20230719,140500,237999662,578,578,578,578,0
|
|
20230719,140400,237999662,578,578,578,578,8
|
|
20230719,140300,237995038,577,577,577,577,0
|
|
20230719,140200,237995038,577,577,577,577,271
|
|
20230719,140100,237838671,577,577,577,577,32
|
|
20230719,140000,237820207,577,577,577,577,1304
|
|
20230719,135900,237067799,577,577,577,577,2161
|
|
20230719,135800,235820902,577,577,577,576,1420
|
|
20230719,135700,235001589,576,577,577,576,80
|
|
20230719,135600,234955479,576,576,576,576,32
|
|
20230719,135500,234937047,577,577,577,577,11
|
|
20230719,135400,234930700,577,577,577,577,0
|
|
20230719,135300,234930700,577,577,577,577,100
|
|
20230719,135200,234873000,577,577,577,577,30
|
|
20230719,135100,234855690,577,576,577,576,49
|
|
20230719,135000,234827450,577,577,577,576,743
|
|
20230719,134900,234399431,577,577,577,577,0
|
|
20230719,134800,234399431,577,577,577,577,505
|
|
20230719,134700,234108046,577,576,577,576,7002
|
|
20230719,134600,230074892,577,576,577,576,41
|
|
20230719,134500,230051266,577,577,577,577,40
|
|
20230719,134400,230028186,576,577,577,576,52
|
|
20230719,134300,229998214,577,577,577,577,14
|
|
20230719,134200,229990136,577,577,577,577,0
|
|
20230719,134100,229990136,577,577,577,576,40
|
|
20230719,134000,229967094,577,577,577,577,1001
|
|
20230719,133900,229389517,577,577,577,577,2
|
|
20230719,133800,229388363,576,577,577,576,62
|
|
20230719,133700,229352621,577,577,577,577,306
|
|
20230719,133600,229176059,577,577,577,577,5
|
|
20230719,133500,229173174,577,577,577,576,34
|
|
20230719,133400,229153588,576,577,577,576,130
|
|
20230719,133300,229078603,577,577,577,577,0
|
|
20230719,133200,229078603,577,577,577,577,0
|
|
20230719,133100,229078603,577,576,577,576,810
|
|
20230719,133000,228611638,577,577,577,577,1
|
|
20230719,132900,228611061,577,577,577,577,1
|
|
20230719,132800,228610484,576,576,576,576,32
|
|
20230719,132700,228592052,577,577,577,576,589
|
|
20230719,132600,228252239,577,577,577,577,2031
|
|
20230719,132500,227080352,578,578,578,577,38
|
|
20230719,132400,227058389,577,577,577,577,0
|
|
20230719,132300,227058389,577,577,577,577,23
|
|
20230719,132200,227045118,577,577,577,577,11
|
|
20230719,132100,227038771,577,577,577,576,932
|
|
20230719,132000,226501039,577,578,578,577,33001
|
|
20230719,131900,207459461,578,578,578,578,0
|
|
20230719,131800,207459461,578,578,578,578,15
|
|
20230719,131700,207450791,579,578,579,578,123
|
|
20230719,131600,207379696,578,578,578,578,78
|
|
20230719,131500,207334612,578,578,578,578,0
|
|
20230719,131400,207334612,578,578,578,578,0
|
|
20230719,131300,207334612,578,578,578,578,0
|
|
20230719,131200,207334612,578,578,578,578,0
|
|
20230719,131100,207334612,578,578,578,578,32
|
|
20230719,131000,207316116,579,579,579,579,1
|
|
20230719,130900,207315537,579,579,579,579,0
|
|
20230719,130800,207315537,579,579,579,579,100
|
|
20230719,130700,207257637,579,578,579,578,376
|
|
20230719,130600,207040308,577,577,577,577,32
|
|
20230719,130500,207021844,578,578,578,578,291
|
|
20230719,130400,206853646,578,578,578,578,0
|
|
20230719,130300,206853646,578,579,579,578,3159
|
|
20230719,130200,205026744,578,578,578,578,0
|
|
20230719,130100,205026744,578,578,578,578,200
|
|
20230719,130000,204911144,578,579,579,578,380
|
|
20230719,125900,204691403,578,578,578,578,2650
|
|
20230719,125800,203159703,579,579,579,579,0
|
|
20230719,125700,203159703,579,579,579,579,0
|
|
20230719,125600,203159703,579,579,579,579,0
|
|
20230719,125500,203159703,579,579,579,579,0
|
|
20230719,125400,203159703,579,579,579,579,0
|
|
20230719,125300,203159703,579,579,579,579,0
|
|
20230719,125200,203159703,579,579,579,579,0
|
|
20230719,125100,203159703,579,579,579,579,0
|
|
20230719,125000,203159703,579,579,579,579,1
|
|
20230719,124900,203159124,579,579,579,579,1240
|
|
20230719,124800,202441164,579,579,579,579,0
|
|
20230719,124700,202441164,579,579,579,579,12
|
|
20230719,124600,202434216,579,579,579,579,1
|
|
20230719,124500,202433637,579,579,579,579,0
|
|
20230719,124400,202433637,579,579,579,579,0
|
|
20230719,124300,202433637,579,579,579,579,1
|
|
20230719,124200,202433058,579,579,579,579,0
|
|
20230719,124100,202433058,579,579,579,579,205
|
|
20230719,124000,202314363,579,579,579,579,1
|
|
20230719,123900,202313784,579,579,579,579,6
|
|
20230719,123800,202310310,578,578,578,578,0
|
|
20230719,123700,202310310,578,578,578,578,4999
|
|
20230719,123600,199420888,577,577,577,577,341
|
|
20230719,123500,199224131,578,578,578,578,0
|
|
20230719,123400,199224131,578,578,578,578,180
|
|
20230719,123300,199120091,577,577,577,577,700
|
|
20230719,123200,198716191,578,578,578,578,1
|
|
20230719,123100,198715613,578,578,578,578,20
|
|
20230719,123000,198704053,578,578,578,577,3
|
|
20230719,122900,198702320,578,578,578,578,20
|
|
20230719,122800,198690760,578,578,578,578,0
|
|
20230719,122700,198690760,578,578,578,578,0
|
|
20230719,122600,198690760,578,578,578,578,1500
|
|
20230719,122500,197823760,578,578,578,578,2000
|
|
20230719,122400,196667760,578,578,578,578,38
|
|
20230719,122300,196645796,578,578,578,578,13
|
|
20230719,122200,196638282,578,578,578,578,0
|
|
20230719,122100,196638282,578,578,578,578,0
|
|
20230719,122000,196638282,578,578,578,578,1
|
|
20230719,121900,196637704,578,578,578,578,0
|
|
20230719,121800,196637704,578,578,578,578,0
|
|
20230719,121700,196637704,578,578,578,578,1000
|
|
20230719,121600,196059704,578,578,578,578,0
|
|
20230719,121500,196059704,578,578,578,578,500
|
|
20230719,121400,195770704,578,578,578,578,0
|
|
20230719,121300,195770704,578,578,578,578,19
|
|
20230719,121200,195759722,578,577,578,577,454
|
|
20230719,121100,195497759,577,577,577,577,0
|
|
20230719,121000,195497759,577,578,578,577,1001
|
|
20230719,120900,194920181,578,578,578,578,0
|
|
20230719,120800,194920181,578,578,578,578,0
|
|
20230719,120700,194920181,578,578,578,578,0
|
|
20230719,120600,194920181,578,578,578,578,0
|
|
20230719,120500,194920181,578,578,578,578,0
|
|
20230719,120400,194920181,578,578,578,578,17
|
|
20230719,120300,194910355,578,578,578,578,0
|
|
20230719,120200,194910355,578,578,578,578,0
|
|
20230719,120100,194910355,578,578,578,578,0
|
|
20230719,120000,194910355,578,578,578,578,301
|
|
20230719,115900,194736377,578,577,578,577,135
|
|
20230719,115800,194658481,578,578,578,578,0
|
|
20230719,115700,194658481,578,578,578,578,10
|
|
20230719,115600,194652701,578,578,578,578,90
|
|
20230719,115500,194600681,578,578,578,578,0
|
|
20230719,115400,194600681,578,578,578,578,10
|
|
20230719,115300,194594901,578,578,578,578,0
|
|
20230719,115200,194594901,578,578,578,578,0
|
|
20230719,115100,194594901,578,578,578,578,0
|
|
20230719,115000,194594901,578,578,578,578,1
|
|
20230719,114900,194594323,578,578,578,578,0
|
|
20230719,114800,194594323,578,578,578,578,1
|
|
20230719,114700,194593745,578,578,578,578,0
|
|
20230719,114600,194593745,578,578,578,578,0
|
|
20230719,114500,194593745,578,578,578,578,3
|
|
20230719,114400,194592011,576,576,576,576,220
|
|
20230719,114300,194465291,578,577,578,576,825
|
|
20230719,114200,193990079,578,578,578,578,0
|
|
20230719,114100,193990079,578,578,578,578,0
|
|
20230719,114000,193990079,578,578,578,578,1
|
|
20230719,113900,193989501,578,578,578,578,12
|
|
20230719,113800,193982565,578,578,578,578,76
|
|
20230719,113700,193938637,578,578,578,578,1
|
|
20230719,113600,193938059,576,576,576,576,63
|
|
20230719,113500,193901771,578,576,578,576,301
|
|
20230719,113400,193728393,576,577,577,576,2071
|
|
20230719,113300,192533567,578,578,578,578,27
|
|
20230719,113200,192517961,578,578,578,578,1
|
|
20230719,113100,192517383,578,578,578,578,10
|
|
20230719,113000,192511603,578,577,578,577,176
|
|
20230719,112900,192409951,577,577,577,577,1927
|
|
20230719,112800,191298072,578,578,578,578,0
|
|
20230719,112700,191298072,578,578,578,578,0
|
|
20230719,112600,191298072,578,578,578,578,0
|
|
20230719,112500,191298072,578,578,578,578,0
|
|
20230719,112400,191298072,578,578,578,578,1
|
|
20230719,112300,191297494,578,578,578,578,23
|
|
20230719,112200,191284200,578,578,578,578,1050
|
|
20230719,112100,190677300,578,578,578,578,0
|
|
20230719,112000,190677300,578,578,578,578,1
|
|
20230719,111900,190676722,577,578,578,577,1004
|
|
20230719,111800,190097410,578,577,578,577,1051
|
|
20230719,111700,189490932,578,578,578,578,15
|
|
20230719,111600,189482262,578,578,578,578,0
|
|
20230719,111500,189482262,578,578,578,578,18
|
|
20230719,111400,189471858,577,577,577,577,2110
|
|
20230719,111300,188254388,578,578,578,578,0
|
|
20230719,111200,188254388,578,578,578,578,2
|
|
20230719,111100,188253232,578,578,578,578,50
|
|
20230719,111000,188224332,579,579,579,579,1
|
|
20230719,110900,188223753,579,579,579,579,1
|
|
20230719,110800,188223174,579,578,579,578,3
|
|
20230719,110700,188221438,577,577,577,577,0
|
|
20230719,110600,188221438,577,577,577,577,2001
|
|
20230719,110500,187066861,579,579,579,579,100
|
|
20230719,110400,187008961,579,579,579,579,3
|
|
20230719,110300,187007224,577,578,578,577,16886
|
|
20230719,110200,177263843,579,579,579,579,8
|
|
20230719,110100,177259211,578,579,579,578,1750
|
|
20230719,110000,176247691,579,579,579,579,21
|
|
20230719,105900,176235532,579,579,579,579,200
|
|
20230719,105800,176119732,579,579,579,579,1
|
|
20230719,105700,176119153,579,578,579,578,2130
|
|
20230719,105600,174887997,579,579,579,579,206
|
|
20230719,105500,174768723,580,578,580,578,501
|
|
20230719,105400,174479143,580,580,580,580,0
|
|
20230719,105300,174479143,580,580,580,580,0
|
|
20230719,105200,174479143,580,580,580,580,0
|
|
20230719,105100,174479143,580,580,580,578,8400
|
|
20230719,105000,169609748,581,581,581,581,1
|
|
20230719,104900,169609167,581,581,581,581,0
|
|
20230719,104800,169609167,581,581,581,581,5
|
|
20230719,104700,169606262,582,580,582,580,308
|
|
20230719,104600,169427390,580,580,580,580,773
|
|
20230719,104500,168979050,580,580,581,580,1975
|
|
20230719,104400,167831597,580,580,580,580,20
|
|
20230719,104300,167819997,581,581,581,581,0
|
|
20230719,104200,167819997,581,580,581,580,9
|
|
20230719,104100,167814774,580,580,580,578,4360
|
|
20230719,104000,165294342,581,581,581,581,1
|
|
20230719,103900,165293761,581,581,581,581,1
|
|
20230719,103800,165293180,581,579,581,579,253
|
|
20230719,103700,165146691,581,581,581,581,18
|
|
20230719,103600,165136233,579,579,580,577,10232
|
|
20230719,103500,159220326,578,579,580,578,8808
|
|
20230719,103400,154129190,580,579,580,578,1173
|
|
20230719,103300,153450522,580,580,580,580,529
|
|
20230719,103200,153143702,581,581,581,581,1
|
|
20230719,103100,153143121,581,582,582,581,492
|
|
20230719,103000,152856845,582,582,582,581,30
|
|
20230719,102900,152839405,582,579,582,579,9836
|
|
20230719,102800,147144238,581,581,581,581,501
|
|
20230719,102700,146853157,578,582,582,578,5259
|
|
20230719,102600,143804652,581,584,585,581,11131
|
|
20230719,102500,137313057,585,585,585,581,16838
|
|
20230719,102400,127480625,585,584,587,584,9461
|
|
20230719,102300,121947062,584,582,584,582,4217
|
|
20230719,102200,119491168,584,587,588,582,24801
|
|
20230719,102100,104996804,587,585,587,584,10077
|
|
20230719,102000,99099646,585,587,590,585,20129
|
|
20230719,101900,87285625,587,583,587,580,43385
|
|
20230719,101800,61926197,583,578,583,578,41412
|
|
20230719,101700,37871067,578,578,578,578,1649
|
|
20230719,101600,36917945,577,577,577,577,200
|
|
20230719,101500,36802545,577,577,577,577,3
|
|
20230719,101400,36800814,578,578,578,578,11
|
|
20230719,101300,36794456,578,578,578,578,10
|
|
20230719,101200,36788676,578,578,578,578,10
|
|
20230719,101100,36782896,578,578,578,578,1023
|
|
20230719,101000,36191602,578,578,578,578,1
|
|
20230719,100900,36191024,578,577,578,577,20
|
|
20230719,100800,36179473,576,576,576,576,2842
|
|
20230719,100700,34542481,577,578,578,577,7160
|
|
20230719,100600,30411159,577,577,577,577,0
|
|
20230719,100500,30411159,577,577,578,577,319
|
|
20230719,100400,30227078,577,577,577,577,0
|
|
20230719,100300,30227078,577,578,578,577,217
|
|
20230719,100200,30101729,578,578,578,578,14
|
|
20230719,100100,30093637,578,578,578,578,5
|
|
20230719,100000,30090747,578,578,578,578,6
|
|
20230719,095900,30087279,578,577,578,577,16
|
|
20230719,095800,30078032,578,578,578,578,35
|
|
20230719,095700,30057802,578,577,578,577,1264
|
|
20230719,095600,29328473,578,578,578,578,15
|
|
20230719,095500,29319803,578,578,578,578,3708
|
|
20230719,095400,27176579,578,577,578,577,3547
|
|
20230719,095300,25129959,577,578,578,577,38
|
|
20230719,095200,25108023,578,578,578,578,156
|
|
20230719,095100,25017855,578,578,578,578,8
|
|
20230719,095000,25013231,579,579,579,577,1417
|
|
20230719,094900,24195616,578,578,578,578,1603
|
|
20230719,094800,23269082,579,579,579,579,0
|
|
20230719,094700,23269082,579,579,579,579,1
|
|
20230719,094600,23268503,579,579,579,579,14
|
|
20230719,094500,23260397,580,580,580,580,0
|
|
20230719,094400,23260397,580,580,580,580,70
|
|
20230719,094300,23219797,580,580,580,580,1
|
|
20230719,094200,23219217,580,580,580,580,0
|
|
20230719,094100,23219217,580,580,580,580,7
|
|
20230719,094000,23215157,581,581,581,581,1
|
|
20230719,093900,23214576,581,581,581,581,2
|
|
20230719,093800,23213414,581,581,581,580,88
|
|
20230719,093700,23162350,581,581,581,581,140
|
|
20230719,093600,23081010,581,579,581,579,213
|
|
20230719,093500,22957331,578,579,579,578,303
|
|
20230719,093400,22782194,581,579,581,579,106
|
|
20230719,093300,22720797,579,579,579,579,4015
|
|
20230719,093200,20396112,579,579,579,579,503
|
|
20230719,093100,20104875,578,578,579,578,551
|
|
20230719,093000,19785888,578,578,578,578,1
|
|
20230719,092900,19785310,578,578,578,578,1
|
|
20230719,092800,19784732,578,578,578,578,100
|
|
20230719,092700,19726932,578,578,578,578,218
|
|
20230719,092600,19600928,578,576,578,576,102
|
|
20230719,092500,19542124,577,578,578,577,2019
|
|
20230719,092400,18375411,578,578,578,578,200
|
|
20230719,092300,18259811,578,577,578,577,819
|
|
20230719,092200,17787238,577,577,577,577,787
|
|
20230719,092100,17333139,577,577,577,576,634
|
|
20230719,092000,16967353,576,577,577,576,6752
|
|
20230719,091900,13077949,577,577,577,577,162
|
|
20230719,091800,12984475,577,577,577,577,67
|
|
20230719,091700,12945816,577,578,578,577,8435
|
|
20230719,091600,8078620,578,578,578,578,27
|
|
20230719,091500,8063014,578,578,578,578,0
|
|
20230719,091400,8063014,578,582,582,578,7407
|
|
20230719,091300,3781756,578,580,582,578,301
|
|
20230719,091200,3607367,582,581,582,581,375
|
|
20230719,091100,3389491,580,580,580,580,18
|
|
20230719,091000,3379051,581,581,581,581,15
|
|
20230719,090900,3370336,581,581,581,581,1046
|
|
20230719,090800,2762610,580,580,580,580,500
|
|
20230719,090700,2472610,582,582,582,582,20
|
|
20230719,090600,2460970,583,582,583,582,9
|
|
20230719,090500,2455731,583,583,583,583,101
|
|
20230719,090400,2396848,583,583,583,583,520
|
|
20230719,090300,2093688,584,583,584,583,9
|
|
20230719,090200,2088440,584,584,584,584,4
|
|
20230719,090100,2086104,584,580,584,580,14
|
|
20230719,090000,2077980,584,578,584,578,3591
|