584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184100,1991375976,699,699,699,699,27599
|
|
20230703,184000,1991375976,699,699,699,699,0
|
|
20230703,183900,1991375976,699,699,699,699,0
|
|
20230703,183800,1991375976,699,699,699,699,0
|
|
20230703,183700,1991375976,699,699,699,699,0
|
|
20230703,183600,1991375976,699,699,699,699,0
|
|
20230703,183500,1991375976,699,699,699,699,0
|
|
20230703,183400,1991375976,699,699,699,699,0
|
|
20230703,183300,1991375976,699,699,699,699,0
|
|
20230703,183200,1991375976,699,699,699,699,0
|
|
20230703,183100,1991375976,699,699,699,699,0
|
|
20230703,183000,1991375976,699,699,699,699,0
|
|
20230703,182900,1991375976,699,699,699,699,0
|
|
20230703,182800,1991375976,699,699,699,699,0
|
|
20230703,182700,1991375976,699,699,699,699,0
|
|
20230703,182600,1991375976,699,699,699,699,0
|
|
20230703,182500,1991375976,699,699,699,699,0
|
|
20230703,182400,1991375976,699,699,699,699,0
|
|
20230703,182300,1991375976,699,699,699,699,0
|
|
20230703,182200,1991375976,699,699,699,699,0
|
|
20230703,182100,1991375976,699,699,699,699,0
|
|
20230703,182000,1991375976,699,699,699,699,0
|
|
20230703,181900,1991375976,699,699,699,699,0
|
|
20230703,181800,1991375976,699,699,699,699,0
|
|
20230703,181700,1991375976,699,699,699,699,0
|
|
20230703,181600,1991375976,699,699,699,699,0
|
|
20230703,181500,1991375976,699,699,699,699,0
|
|
20230703,181400,1991375976,699,699,699,699,0
|
|
20230703,181300,1991375976,699,699,699,699,0
|
|
20230703,181200,1991375976,699,699,699,699,0
|
|
20230703,181100,1991375976,699,699,699,699,27599
|
|
20230703,181000,1991375976,699,699,699,699,0
|
|
20230703,180900,1991375976,699,699,699,699,0
|
|
20230703,180800,1991375976,699,699,699,699,0
|
|
20230703,180700,1991375976,699,699,699,699,0
|
|
20230703,180600,1991375976,699,699,699,699,0
|
|
20230703,180500,1991375976,699,699,699,699,0
|
|
20230703,180400,1991375976,699,699,699,699,0
|
|
20230703,180300,1991375976,699,699,699,699,0
|
|
20230703,180200,1991375976,699,699,699,699,0
|
|
20230703,180100,1991375976,699,699,699,699,0
|
|
20230703,180000,1991375976,699,699,699,699,0
|
|
20230703,175900,1991375976,699,699,699,699,0
|
|
20230703,175800,1991375976,699,699,699,699,0
|
|
20230703,175700,1991375976,699,699,699,699,0
|
|
20230703,175600,1991375976,699,699,699,699,0
|
|
20230703,175500,1991375976,699,699,699,699,0
|
|
20230703,175400,1991375976,699,699,699,699,0
|
|
20230703,175300,1991375976,699,699,699,699,0
|
|
20230703,175200,1991375976,699,699,699,699,0
|
|
20230703,175100,1991375976,699,699,699,699,0
|
|
20230703,175000,1991375976,699,699,699,699,0
|
|
20230703,174900,1991375976,699,699,699,699,0
|
|
20230703,174800,1991375976,699,699,699,699,0
|
|
20230703,174700,1991375976,699,699,699,699,0
|
|
20230703,174600,1991375976,699,699,699,699,0
|
|
20230703,174500,1991375976,699,699,699,699,0
|
|
20230703,174400,1991375976,699,699,699,699,0
|
|
20230703,174300,1991375976,699,699,699,699,0
|
|
20230703,174200,1991375976,699,699,699,699,0
|
|
20230703,174100,1991375976,699,699,699,699,27599
|
|
20230703,174000,1991375976,699,699,699,699,0
|
|
20230703,173900,1991375976,699,699,699,699,0
|
|
20230703,173800,1991375976,699,699,699,699,0
|
|
20230703,173700,1991375976,699,699,699,699,0
|
|
20230703,173600,1991375976,699,699,699,699,0
|
|
20230703,173500,1991375976,699,699,699,699,0
|
|
20230703,173400,1991375976,699,699,699,699,0
|
|
20230703,173300,1991375976,699,699,699,699,0
|
|
20230703,173200,1991375976,699,699,699,699,0
|
|
20230703,173100,1991375976,699,699,699,699,0
|
|
20230703,173000,1991375976,699,699,699,699,0
|
|
20230703,172900,1991375976,699,699,699,699,0
|
|
20230703,172800,1991375976,699,699,699,699,0
|
|
20230703,172700,1991375976,699,699,699,699,0
|
|
20230703,172600,1991375976,699,699,699,699,0
|
|
20230703,172500,1991375976,699,699,699,699,0
|
|
20230703,172400,1991375976,699,699,699,699,0
|
|
20230703,172300,1991375976,699,699,699,699,0
|
|
20230703,172200,1991375976,699,699,699,699,0
|
|
20230703,172100,1991375976,699,699,699,699,0
|
|
20230703,172000,1991375976,699,699,699,699,0
|
|
20230703,171900,1991375976,699,699,699,699,0
|
|
20230703,171800,1991375976,699,699,699,699,0
|
|
20230703,171700,1991375976,699,699,699,699,0
|
|
20230703,171600,1991375976,699,699,699,699,0
|
|
20230703,171500,1991375976,699,699,699,699,0
|
|
20230703,171400,1991375976,699,699,699,699,0
|
|
20230703,171300,1991375976,699,699,699,699,0
|
|
20230703,171200,1991375976,699,699,699,699,0
|
|
20230703,171100,1991375976,699,699,699,699,27599
|
|
20230703,171000,1991375976,699,699,699,699,0
|
|
20230703,170900,1991375976,699,699,699,699,0
|
|
20230703,170800,1991375976,699,699,699,699,0
|
|
20230703,170700,1991375976,699,699,699,699,0
|
|
20230703,170600,1991375976,699,699,699,699,0
|
|
20230703,170500,1991375976,699,699,699,699,0
|
|
20230703,170400,1991375976,699,699,699,699,0
|
|
20230703,170300,1991375976,699,699,699,699,0
|
|
20230703,170200,1991375976,699,699,699,699,0
|
|
20230703,170100,1991375976,699,699,699,699,0
|
|
20230703,170000,1991375976,699,699,699,699,0
|
|
20230703,165900,1991375976,699,699,699,699,0
|
|
20230703,165800,1991375976,699,699,699,699,0
|
|
20230703,165700,1991375976,699,699,699,699,0
|
|
20230703,165600,1991375976,699,699,699,699,0
|
|
20230703,165500,1991375976,699,699,699,699,0
|
|
20230703,165400,1991375976,699,699,699,699,0
|
|
20230703,165300,1991375976,699,699,699,699,0
|
|
20230703,165200,1991375976,699,699,699,699,0
|
|
20230703,165100,1991375976,699,699,699,699,0
|
|
20230703,165000,1991375976,699,699,699,699,0
|
|
20230703,164900,1991375976,699,699,699,699,0
|
|
20230703,164800,1991375976,699,699,699,699,0
|
|
20230703,164700,1991375976,699,699,699,699,0
|
|
20230703,164600,1991375976,699,699,699,699,0
|
|
20230703,164500,1991375976,699,699,699,699,0
|
|
20230703,164400,1991375976,699,699,699,699,0
|
|
20230703,164300,1991375976,699,699,699,699,0
|
|
20230703,164200,1991375976,699,699,699,699,0
|
|
20230703,164100,1991375976,699,699,699,699,27599
|
|
20230703,164000,1991375976,699,699,699,699,0
|
|
20230703,163900,1991375976,699,699,699,699,0
|
|
20230703,163800,1991375976,699,699,699,699,0
|
|
20230703,163700,1991375976,699,699,699,699,0
|
|
20230703,163600,1991375976,699,699,699,699,0
|
|
20230703,163500,1991375976,699,699,699,699,0
|
|
20230703,163400,1991375976,699,699,699,699,0
|
|
20230703,163300,1991375976,699,699,699,699,0
|
|
20230703,163200,1991375976,699,699,699,699,0
|
|
20230703,163100,1991375976,699,699,699,699,0
|
|
20230703,163000,1991375976,699,699,699,699,0
|
|
20230703,162900,1991375976,699,699,699,699,0
|
|
20230703,162800,1991375976,699,699,699,699,0
|
|
20230703,162700,1991375976,699,699,699,699,0
|
|
20230703,162600,1991375976,699,699,699,699,0
|
|
20230703,162500,1991375976,699,699,699,699,0
|
|
20230703,162400,1991375976,699,699,699,699,0
|
|
20230703,162300,1991375976,699,699,699,699,0
|
|
20230703,162200,1991375976,699,699,699,699,0
|
|
20230703,162100,1991375976,699,699,699,699,0
|
|
20230703,162000,1991375976,699,699,699,699,0
|
|
20230703,161900,1991375976,699,699,699,699,0
|
|
20230703,161800,1991375976,699,699,699,699,0
|
|
20230703,161700,1991375976,699,699,699,699,0
|
|
20230703,161600,1991375976,699,699,699,699,0
|
|
20230703,161500,1991375976,699,699,699,699,0
|
|
20230703,161400,1991375976,699,699,699,699,0
|
|
20230703,161300,1991375976,699,699,699,699,0
|
|
20230703,161200,1991375976,699,699,699,699,0
|
|
20230703,161100,1991375976,699,699,699,699,27599
|
|
20230703,161000,1991375976,699,699,699,699,0
|
|
20230703,160900,1991375976,699,699,699,699,0
|
|
20230703,160800,1991375976,699,699,699,699,0
|
|
20230703,160700,1991375976,699,699,699,699,0
|
|
20230703,160600,1991375976,699,699,699,699,0
|
|
20230703,160500,1991375976,699,699,699,699,0
|
|
20230703,160400,1991375976,699,699,699,699,0
|
|
20230703,160300,1991375976,699,699,699,699,0
|
|
20230703,160200,1991375976,699,699,699,699,0
|
|
20230703,160100,1991375976,699,699,699,699,0
|
|
20230703,160000,1991375976,699,699,699,699,0
|
|
20230703,155900,1991375976,699,699,699,699,0
|
|
20230703,155800,1991375976,699,699,699,699,0
|
|
20230703,155700,1991375976,699,699,699,699,0
|
|
20230703,155600,1991375976,699,699,699,699,0
|
|
20230703,155500,1991375976,699,699,699,699,0
|
|
20230703,155400,1991375976,699,699,699,699,0
|
|
20230703,155300,1991375976,699,699,699,699,0
|
|
20230703,155200,1991375976,699,699,699,699,0
|
|
20230703,155100,1991375976,699,699,699,699,0
|
|
20230703,155000,1991375976,699,699,699,699,0
|
|
20230703,154900,1991375976,699,699,699,699,0
|
|
20230703,154800,1991375976,699,699,699,699,0
|
|
20230703,154700,1991375976,699,699,699,699,0
|
|
20230703,154600,1991375976,699,699,699,699,0
|
|
20230703,154500,1991375976,699,699,699,699,0
|
|
20230703,154400,1991375976,699,699,699,699,0
|
|
20230703,154300,1991375976,699,699,699,699,0
|
|
20230703,154200,1991375976,699,699,699,699,0
|
|
20230703,154100,1991375976,699,699,699,699,27599
|
|
20230703,154000,1991375976,699,699,699,699,0
|
|
20230703,153900,1991375976,699,699,699,699,0
|
|
20230703,153800,1991375976,699,699,699,699,0
|
|
20230703,153700,1991375976,699,699,699,699,0
|
|
20230703,153600,1991375976,699,699,699,699,0
|
|
20230703,153500,1991375976,699,699,699,699,0
|
|
20230703,153400,1991375976,699,699,699,699,0
|
|
20230703,153300,1991375976,699,699,699,699,0
|
|
20230703,153200,1991375976,699,699,699,699,0
|
|
20230703,153100,1991375976,699,699,699,699,0
|
|
20230703,153000,1991375976,699,699,699,699,27599
|
|
20230703,152900,1972084275,699,699,699,699,0
|
|
20230703,152800,1972084275,699,699,699,699,0
|
|
20230703,152700,1972084275,699,699,699,699,0
|
|
20230703,152600,1972084275,699,699,699,699,0
|
|
20230703,152500,1972084275,699,699,699,699,0
|
|
20230703,152400,1972084275,699,699,699,699,0
|
|
20230703,152300,1972084275,699,699,699,699,0
|
|
20230703,152200,1972084275,699,699,699,699,0
|
|
20230703,152100,1972084275,699,699,699,699,0
|
|
20230703,152000,1972084275,699,699,699,699,0
|
|
20230703,151900,1972084275,699,695,699,695,17219
|
|
20230703,151800,1960095332,695,699,699,695,29633
|
|
20230703,151700,1939463903,699,699,699,698,2998
|
|
20230703,151600,1937369060,699,699,699,698,1028
|
|
20230703,151500,1936651207,699,699,700,698,6254
|
|
20230703,151400,1932280887,698,699,699,698,789
|
|
20230703,151300,1931729418,698,696,698,696,8316
|
|
20230703,151200,1925935638,695,700,700,695,9337
|
|
20230703,151100,1919429686,699,702,702,698,5640
|
|
20230703,151000,1915492736,702,705,705,694,13501
|
|
20230703,150900,1906071646,705,704,707,704,28999
|
|
20230703,150800,1885618100,704,703,705,703,4931
|
|
20230703,150700,1882145628,702,701,702,700,4022
|
|
20230703,150600,1879325008,701,702,702,699,2822
|
|
20230703,150500,1877348530,702,697,702,697,42030
|
|
20230703,150400,1847942238,698,695,698,694,4079
|
|
20230703,150300,1845101794,694,695,700,694,15814
|
|
20230703,150200,1834064536,695,696,696,694,922
|
|
20230703,150100,1833423309,696,698,698,696,1513
|
|
20230703,150000,1832368881,698,699,699,698,27895
|
|
20230703,145900,1812891103,699,699,699,698,10141
|
|
20230703,145800,1805807908,699,699,699,696,6275
|
|
20230703,145700,1801423495,698,695,698,693,22448
|
|
20230703,145600,1785813675,695,694,695,691,10436
|
|
20230703,145500,1778586702,693,694,696,690,7332
|
|
20230703,145400,1773513245,693,697,697,693,40327
|
|
20230703,145300,1745487339,697,695,698,691,8690
|
|
20230703,145200,1739436367,695,694,699,691,14629
|
|
20230703,145100,1729270383,694,693,695,691,23593
|
|
20230703,145000,1712942837,692,697,702,691,57887
|
|
20230703,144900,1672653546,697,688,697,687,31840
|
|
20230703,144800,1650668394,688,686,689,684,17852
|
|
20230703,144700,1638407760,686,680,688,680,17735
|
|
20230703,144600,1626277319,680,678,680,676,21853
|
|
20230703,144500,1611485649,678,678,680,676,23476
|
|
20230703,144400,1595583446,678,677,681,676,17248
|
|
20230703,144300,1583907199,677,678,680,675,14470
|
|
20230703,144200,1574131013,680,677,680,674,31481
|
|
20230703,144100,1552867783,676,675,677,672,23409
|
|
20230703,144000,1537071886,673,680,681,668,120590
|
|
20230703,143900,1455978268,679,695,695,679,117350
|
|
20230703,143800,1375492022,693,706,720,691,175702
|
|
20230703,143700,1252438806,706,714,736,705,496520
|
|
20230703,143600,896028909,743,743,743,743,0
|
|
20230703,143500,896028909,743,743,743,743,0
|
|
20230703,143400,896028909,743,676,743,674,255721
|
|
20230703,143300,713537311,678,678,678,678,2
|
|
20230703,143200,713535955,676,676,676,676,1316
|
|
20230703,143100,712646339,678,676,678,675,491
|
|
20230703,143000,712314882,678,678,678,678,308
|
|
20230703,142900,712106058,678,678,678,676,201
|
|
20230703,142800,711970174,678,677,678,676,1264
|
|
20230703,142700,711114804,677,678,678,677,321
|
|
20230703,142600,710897476,678,676,679,676,762
|
|
20230703,142500,710380939,678,678,679,678,2002
|
|
20230703,142400,709023582,679,678,680,678,7230
|
|
20230703,142300,704121634,678,678,680,678,4100
|
|
20230703,142200,701341801,678,680,680,675,3909
|
|
20230703,142100,698693166,680,680,680,680,233
|
|
20230703,142000,698534726,682,672,688,671,33691
|
|
20230703,141900,675605572,672,672,672,672,3
|
|
20230703,141800,675603556,673,673,673,672,3019
|
|
20230703,141700,673571970,673,673,673,673,0
|
|
20230703,141600,673571970,673,673,673,673,6
|
|
20230703,141500,673567932,672,672,673,672,1105
|
|
20230703,141400,672825371,673,673,673,673,445
|
|
20230703,141300,672525886,673,673,673,673,974
|
|
20230703,141200,671870384,672,671,672,671,925
|
|
20230703,141100,671248898,672,672,672,672,0
|
|
20230703,141000,671248898,672,672,672,672,309
|
|
20230703,140900,671041250,672,671,672,671,735
|
|
20230703,140800,670547930,672,672,672,672,0
|
|
20230703,140700,670547930,672,672,672,671,183
|
|
20230703,140600,670425062,672,672,672,672,1
|
|
20230703,140500,670424390,672,671,672,671,258
|
|
20230703,140400,670251271,671,672,672,671,3247
|
|
20230703,140300,668072532,672,671,672,670,1005
|
|
20230703,140200,667398186,671,668,671,668,8026
|
|
20230703,140100,662023312,668,668,668,668,1
|
|
20230703,140000,662022644,668,666,668,666,2282
|
|
20230703,135900,660502432,665,666,666,665,657
|
|
20230703,135800,660064876,666,668,668,666,5013
|
|
20230703,135700,656723538,669,669,669,669,61
|
|
20230703,135600,656682729,669,668,669,668,11
|
|
20230703,135500,656675380,669,669,669,669,1
|
|
20230703,135400,656674711,670,669,670,669,2268
|
|
20230703,135300,655156899,668,668,668,668,0
|
|
20230703,135200,655156899,668,668,668,668,11
|
|
20230703,135100,655149551,668,669,669,668,11
|
|
20230703,135000,655142202,668,668,668,668,2280
|
|
20230703,134900,653619162,667,668,668,667,9
|
|
20230703,134800,653613158,668,667,668,667,12874
|
|
20230703,134700,645020716,666,666,666,666,5
|
|
20230703,134600,645017386,667,667,667,667,240
|
|
20230703,134500,644857306,666,667,667,666,5
|
|
20230703,134400,644853975,666,666,666,666,100
|
|
20230703,134300,644787375,666,666,667,666,106
|
|
20230703,134200,644716778,665,666,666,665,3033
|
|
20230703,134100,642696831,666,666,666,666,0
|
|
20230703,134000,642696831,666,666,666,665,1037
|
|
20230703,133900,642007189,666,666,666,666,2001
|
|
20230703,133800,640674523,665,665,665,665,0
|
|
20230703,133700,640674523,665,665,665,665,2320
|
|
20230703,133600,639131723,665,665,665,665,41
|
|
20230703,133500,639104458,664,664,664,664,1319
|
|
20230703,133400,638228642,664,664,664,664,4
|
|
20230703,133300,638225986,664,664,664,664,18
|
|
20230703,133200,638214034,664,664,664,664,88
|
|
20230703,133100,638155602,664,664,664,664,201
|
|
20230703,133000,638022138,664,664,664,664,2
|
|
20230703,132900,638020810,662,664,664,662,5047
|
|
20230703,132800,634678556,664,664,664,664,201
|
|
20230703,132700,634545092,662,665,665,662,3446
|
|
20230703,132600,632260931,666,666,666,666,0
|
|
20230703,132500,632260931,666,663,666,663,3202
|
|
20230703,132400,630135658,663,663,663,663,949
|
|
20230703,132300,629506471,663,663,663,662,278
|
|
20230703,132200,629322430,663,663,663,663,802
|
|
20230703,132100,628790704,663,663,664,663,2214
|
|
20230703,132000,627322821,663,664,664,663,4710
|
|
20230703,131900,624197995,665,665,665,665,1
|
|
20230703,131800,624197330,664,665,665,664,1131
|
|
20230703,131700,623446345,665,665,665,665,20
|
|
20230703,131600,623433045,665,665,665,665,1
|
|
20230703,131500,623432380,665,664,665,664,15
|
|
20230703,131400,623422406,664,664,664,664,2001
|
|
20230703,131300,622093742,665,664,665,664,2
|
|
20230703,131200,622092413,665,665,665,665,1
|
|
20230703,131100,622091748,664,665,665,664,791
|
|
20230703,131000,621566504,665,665,665,665,548
|
|
20230703,130900,621202084,664,665,665,664,799
|
|
20230703,130800,620671050,665,665,665,665,750
|
|
20230703,130700,620172300,666,666,666,666,1
|
|
20230703,130600,620171634,666,663,666,663,7056
|
|
20230703,130500,615480057,662,663,663,662,11
|
|
20230703,130400,615472765,665,665,665,665,61
|
|
20230703,130300,615432200,666,662,666,662,3787
|
|
20230703,130200,612918751,662,662,662,661,94
|
|
20230703,130100,612856524,662,662,662,661,455
|
|
20230703,130000,612555317,661,662,662,661,2013
|
|
20230703,125900,611224623,662,662,662,661,982
|
|
20230703,125800,610574581,662,662,662,661,718
|
|
20230703,125700,610099313,662,662,663,661,2084
|
|
20230703,125600,608719753,661,662,662,661,80
|
|
20230703,125500,608666863,662,662,662,662,1531
|
|
20230703,125400,607653341,663,662,663,661,14545
|
|
20230703,125300,598032906,662,662,662,662,1000
|
|
20230703,125200,597370906,663,663,663,663,15
|
|
20230703,125100,597360961,663,663,663,663,101
|
|
20230703,125000,597293998,663,663,663,663,2551
|
|
20230703,124900,595602685,663,663,663,663,51
|
|
20230703,124800,595568872,663,663,663,663,1
|
|
20230703,124700,595568209,662,662,662,662,1394
|
|
20230703,124600,594645381,663,662,663,662,437
|
|
20230703,124500,594356084,663,663,663,663,6
|
|
20230703,124400,594352106,663,663,663,663,157
|
|
20230703,124300,594248015,663,663,663,663,4584
|
|
20230703,124200,591208823,663,663,663,663,12
|
|
20230703,124100,591200867,662,663,663,662,208
|
|
20230703,124000,591063163,663,664,664,662,942
|
|
20230703,123900,590438620,664,664,664,664,90
|
|
20230703,123800,590378860,664,664,664,664,9
|
|
20230703,123700,590372884,664,664,664,662,1226
|
|
20230703,123600,589560530,664,664,665,664,5
|
|
20230703,123500,589557208,664,664,664,664,8
|
|
20230703,123400,589551896,664,665,665,664,20
|
|
20230703,123300,589538611,665,665,665,665,9
|
|
20230703,123200,589532626,665,664,665,663,1020
|
|
20230703,123100,588856325,665,665,665,665,187
|
|
20230703,123000,588731970,665,665,665,663,1254
|
|
20230703,122900,587899881,665,665,665,665,10
|
|
20230703,122800,587893231,665,665,665,665,892
|
|
20230703,122700,587300051,664,665,665,664,29
|
|
20230703,122600,587280786,665,665,665,665,114
|
|
20230703,122500,587204976,665,665,665,665,7
|
|
20230703,122400,587200321,665,665,665,665,25
|
|
20230703,122300,587183696,665,665,665,665,4
|
|
20230703,122200,587181036,664,664,665,664,1813
|
|
20230703,122100,585977198,664,664,664,664,6
|
|
20230703,122000,585973214,662,663,663,662,24
|
|
20230703,121900,585957313,663,662,663,662,382
|
|
20230703,121800,585704048,662,663,663,662,18
|
|
20230703,121700,585692124,663,662,663,662,7996
|
|
20230703,121600,580398770,662,663,663,662,5718
|
|
20230703,121500,576613342,663,663,663,663,11
|
|
20230703,121400,576606049,663,663,663,662,1118
|
|
20230703,121300,575865657,662,663,663,661,435
|
|
20230703,121200,575577904,662,663,663,662,383
|
|
20230703,121100,575324049,663,663,663,663,7
|
|
20230703,121000,575319408,663,663,663,663,22
|
|
20230703,120900,575304822,662,663,663,662,19
|
|
20230703,120800,575292228,663,663,663,663,19
|
|
20230703,120700,575279631,662,663,663,662,27
|
|
20230703,120600,575261745,663,663,663,663,6
|
|
20230703,120500,575257767,663,663,663,661,4877
|
|
20230703,120400,572030239,663,663,663,663,8
|
|
20230703,120300,572024935,663,663,663,663,2140
|
|
20230703,120200,570606115,663,663,663,662,159
|
|
20230703,120100,570500848,663,663,663,663,7
|
|
20230703,120000,570496207,663,663,663,661,649
|
|
20230703,115900,570066586,662,663,663,662,7118
|
|
20230703,115800,565354361,663,663,663,663,5
|
|
20230703,115700,565351046,663,663,663,663,27
|
|
20230703,115600,565333145,663,663,663,663,6
|
|
20230703,115500,565329167,663,663,663,663,5
|
|
20230703,115400,565325852,663,663,663,663,20
|
|
20230703,115300,565312592,663,663,663,663,6
|
|
20230703,115200,565308614,663,663,663,662,1894
|
|
20230703,115100,564054766,663,663,663,662,516
|
|
20230703,115000,563713166,663,664,664,663,405
|
|
20230703,114900,563444650,663,664,664,663,8
|
|
20230703,114800,563439340,664,664,664,664,7
|
|
20230703,114700,563434692,664,664,664,663,5
|
|
20230703,114600,563431373,664,664,664,664,15
|
|
20230703,114500,563421413,664,663,664,662,5101
|
|
20230703,114400,560042491,664,664,664,664,1
|
|
20230703,114300,560041827,664,664,664,664,0
|
|
20230703,114200,560041827,664,664,664,664,502
|
|
20230703,114100,559708499,664,664,664,664,511
|
|
20230703,114000,559369195,663,663,663,663,240
|
|
20230703,113900,559210075,662,664,664,662,2151
|
|
20230703,113800,557786111,664,663,664,663,1643
|
|
20230703,113700,556696798,664,664,664,664,29
|
|
20230703,113600,556677542,664,662,664,661,48
|
|
20230703,113500,556645770,664,664,664,664,93
|
|
20230703,113400,556584018,665,665,665,665,0
|
|
20230703,113300,556584018,665,664,665,661,5679
|
|
20230703,113200,552825696,665,665,665,665,1
|
|
20230703,113100,552825031,665,665,665,665,0
|
|
20230703,113000,552825031,665,665,665,665,2
|
|
20230703,112900,552823701,665,664,665,664,1103
|
|
20230703,112800,552090706,665,665,665,665,0
|
|
20230703,112700,552090706,665,665,665,665,1
|
|
20230703,112600,552090041,665,664,665,664,22
|
|
20230703,112500,552075432,665,665,665,665,0
|
|
20230703,112400,552075432,665,664,665,664,12
|
|
20230703,112300,552067463,665,665,665,665,21
|
|
20230703,112200,552053498,665,665,665,665,0
|
|
20230703,112100,552053498,665,664,665,664,250
|
|
20230703,112000,551887398,665,665,665,664,2682
|
|
20230703,111900,550104069,665,665,665,665,12
|
|
20230703,111800,550096089,665,665,665,665,351
|
|
20230703,111700,549862674,665,666,666,665,4298
|
|
20230703,111600,547002206,662,666,666,662,54683
|
|
20230703,111500,510795028,665,666,666,665,2001
|
|
20230703,111400,509464362,666,666,666,666,201
|
|
20230703,111300,509330496,666,667,667,666,2118
|
|
20230703,111200,507918760,668,668,668,668,1
|
|
20230703,111100,507918092,666,667,667,666,29135
|
|
20230703,111000,488513634,668,668,668,668,25
|
|
20230703,110900,488496934,668,668,668,668,494
|
|
20230703,110800,488166942,668,668,668,668,1351
|
|
20230703,110700,487264474,667,666,667,666,255
|
|
20230703,110600,487094412,667,667,667,667,6370
|
|
20230703,110500,482845622,667,667,667,667,1
|
|
20230703,110400,482844955,666,665,666,665,1262
|
|
20230703,110300,482005656,665,664,665,664,1844
|
|
20230703,110200,480781017,664,667,667,664,664
|
|
20230703,110100,480339694,667,667,667,667,10
|
|
20230703,110000,480333024,666,666,666,666,499
|
|
20230703,105900,480000690,667,667,667,667,21
|
|
20230703,105800,479986683,667,667,667,667,200
|
|
20230703,105700,479853283,667,664,667,664,3629
|
|
20230703,105600,477433007,667,667,667,667,151
|
|
20230703,105500,477332290,664,664,664,664,4
|
|
20230703,105400,477329634,663,663,667,663,6
|
|
20230703,105300,477325652,662,662,662,662,42
|
|
20230703,105200,477297848,661,663,663,658,35366
|
|
20230703,105100,453927212,663,668,668,663,5001
|
|
20230703,105000,450608757,668,665,668,664,244
|
|
20230703,104900,450446726,665,668,668,665,4340
|
|
20230703,104800,447559652,669,669,669,669,1
|
|
20230703,104700,447558983,669,669,669,669,41
|
|
20230703,104600,447531554,669,669,669,669,103
|
|
20230703,104500,447462647,669,669,669,669,122
|
|
20230703,104400,447381029,669,669,669,669,1
|
|
20230703,104300,447380360,665,669,669,665,203
|
|
20230703,104200,447244712,669,669,669,669,12
|
|
20230703,104100,447236684,669,669,669,668,1032
|
|
20230703,104000,446546277,669,668,669,668,5300
|
|
20230703,103900,443000877,669,669,669,669,301
|
|
20230703,103800,442799508,669,669,669,669,60
|
|
20230703,103700,442759368,669,669,669,669,214
|
|
20230703,103600,442616202,669,669,669,669,1
|
|
20230703,103500,442615533,667,666,667,666,10347
|
|
20230703,103400,435717305,666,666,666,666,2
|
|
20230703,103300,435715973,666,666,666,666,2
|
|
20230703,103200,435714641,663,664,666,663,6558
|
|
20230703,103100,431365127,663,664,664,663,687
|
|
20230703,103000,430909627,665,664,665,664,4
|
|
20230703,102900,430906968,666,665,666,665,501
|
|
20230703,102800,430573802,665,667,667,665,7022
|
|
20230703,102700,425898148,667,666,667,666,5999
|
|
20230703,102600,421902813,667,666,667,666,104
|
|
20230703,102500,421833448,666,666,666,666,5437
|
|
20230703,102400,418212406,666,662,666,662,6
|
|
20230703,102300,418208430,662,664,666,662,10152
|
|
20230703,102200,411485890,662,666,666,662,2918
|
|
20230703,102100,409550707,667,667,667,667,1434
|
|
20230703,102000,408594229,667,667,667,667,9
|
|
20230703,101900,408588226,667,667,667,663,2347
|
|
20230703,101800,407031685,667,667,667,667,52
|
|
20230703,101700,406997001,667,667,667,662,7045
|
|
20230703,101600,402324554,667,667,667,667,487
|
|
20230703,101500,401999725,667,667,667,667,43
|
|
20230703,101400,401971044,666,663,666,663,3513
|
|
20230703,101300,399635886,666,666,666,666,5000
|
|
20230703,101200,396305886,666,666,666,666,49
|
|
20230703,101100,396273252,663,663,664,662,660
|
|
20230703,101000,395836026,661,662,662,661,1749
|
|
20230703,100900,394679626,666,666,666,666,3
|
|
20230703,100800,394677628,666,660,666,660,1343
|
|
20230703,100700,393789190,660,664,664,659,65553
|
|
20230703,100600,350448515,670,670,670,670,1
|
|
20230703,100500,350447845,670,670,670,670,1
|
|
20230703,100400,350447175,663,670,670,661,64307
|
|
20230703,100300,307760624,670,670,670,670,511
|
|
20230703,100200,307418254,669,671,671,668,305
|
|
20230703,100100,307214510,668,669,670,668,6351
|
|
20230703,100000,302971005,671,672,672,671,3
|
|
20230703,095900,302968991,669,674,674,669,587
|
|
20230703,095800,302575513,674,674,675,674,766
|
|
20230703,095700,302059228,674,672,674,669,1001
|
|
20230703,095600,301387891,674,674,674,672,63
|
|
20230703,095500,301345549,675,675,675,672,1662
|
|
20230703,095400,300228674,673,675,675,673,150
|
|
20230703,095300,300127721,676,675,676,672,1005
|
|
20230703,095200,299449357,675,673,675,673,2215
|
|
20230703,095100,297954651,675,671,675,671,16
|
|
20230703,095000,297943871,675,672,675,672,5952
|
|
20230703,094900,293929266,673,677,677,673,7426
|
|
20230703,094800,288907748,677,675,677,675,4437
|
|
20230703,094700,285907514,675,673,675,673,16072
|
|
20230703,094600,275082886,673,672,673,672,6699
|
|
20230703,094500,270576209,671,667,671,667,517
|
|
20230703,094400,270231043,667,673,673,667,15054
|
|
20230703,094300,260185898,673,673,673,673,205
|
|
20230703,094200,260047933,673,670,673,668,13476
|
|
20230703,094100,251023050,670,670,670,670,5000
|
|
20230703,094000,247673050,669,670,670,669,2042
|
|
20230703,093900,246306949,670,671,672,670,8585
|
|
20230703,093800,240553942,670,672,672,670,2981
|
|
20230703,093700,238556650,672,672,672,672,15
|
|
20230703,093600,238546570,672,672,672,672,10
|
|
20230703,093500,238539850,670,672,672,670,5103
|
|
20230703,093400,235120173,672,672,672,672,651
|
|
20230703,093300,234682701,672,672,673,672,1398
|
|
20230703,093200,233743244,672,670,672,669,10975
|
|
20230703,093100,226383040,670,670,671,670,7070
|
|
20230703,093000,221646138,671,670,671,670,4121
|
|
20230703,092900,218884966,671,671,671,671,102
|
|
20230703,092800,218816524,670,670,670,667,7147
|
|
20230703,092700,214046226,670,670,670,670,503
|
|
20230703,092600,213709216,667,672,672,667,3060
|
|
20230703,092500,211661921,672,672,672,671,2872
|
|
20230703,092400,209732037,672,673,673,670,7640
|
|
20230703,092300,204607480,673,673,675,672,1733
|
|
20230703,092200,203441648,673,675,675,673,809
|
|
20230703,092100,202896867,675,672,675,672,1552
|
|
20230703,092000,201852468,672,672,673,672,226
|
|
20230703,091900,201700532,672,673,673,672,501
|
|
20230703,091800,201363360,673,673,674,673,7523
|
|
20230703,091700,196298380,673,670,673,670,6996
|
|
20230703,091600,191608747,670,670,672,668,9062
|
|
20230703,091500,185532043,669,670,670,669,7119
|
|
20230703,091400,180762337,670,665,671,663,7616
|
|
20230703,091300,175709892,665,667,667,665,10374
|
|
20230703,091200,168794471,667,667,671,666,9239
|
|
20230703,091100,162637365,663,670,671,663,22752
|
|
20230703,091000,147499382,670,666,670,666,1005
|
|
20230703,090900,146829508,666,671,671,666,9567
|
|
20230703,090800,140453675,674,667,674,667,940
|
|
20230703,090700,139826688,667,669,675,666,14887
|
|
20230703,090600,129864466,674,672,674,669,16178
|
|
20230703,090500,118985373,673,667,673,661,25873
|
|
20230703,090400,101732390,667,676,676,666,24184
|
|
20230703,090300,85600621,669,679,679,669,2046
|
|
20230703,090200,84230693,682,666,683,666,39541
|
|
20230703,090100,57637176,665,670,676,665,43842
|
|
20230703,090000,28176981,670,676,676,652,42115
|