585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184200,9258830115,443,443,443,443,459863
|
|
20230707,184100,9258830115,443,443,443,443,0
|
|
20230707,184000,9258830115,443,443,443,443,0
|
|
20230707,183900,9258830115,443,443,443,443,0
|
|
20230707,183800,9258830115,443,443,443,443,0
|
|
20230707,183700,9258830115,443,443,443,443,0
|
|
20230707,183600,9258830115,443,443,443,443,0
|
|
20230707,183500,9258830115,443,443,443,443,0
|
|
20230707,183400,9258830115,443,443,443,443,0
|
|
20230707,183300,9258830115,443,443,443,443,0
|
|
20230707,183200,9258830115,443,443,443,443,0
|
|
20230707,183100,9258830115,443,443,443,443,0
|
|
20230707,183000,9258830115,443,443,443,443,0
|
|
20230707,182900,9258830115,443,443,443,443,0
|
|
20230707,182800,9258830115,443,443,443,443,0
|
|
20230707,182700,9258830115,443,443,443,443,0
|
|
20230707,182600,9258830115,443,443,443,443,0
|
|
20230707,182500,9258830115,443,443,443,443,0
|
|
20230707,182400,9258830115,443,443,443,443,0
|
|
20230707,182300,9258830115,443,443,443,443,0
|
|
20230707,182200,9258830115,443,443,443,443,0
|
|
20230707,182100,9258830115,443,443,443,443,0
|
|
20230707,182000,9258830115,443,443,443,443,0
|
|
20230707,181900,9258830115,443,443,443,443,0
|
|
20230707,181800,9258830115,443,443,443,443,0
|
|
20230707,181700,9258830115,443,443,443,443,0
|
|
20230707,181600,9258830115,443,443,443,443,0
|
|
20230707,181500,9258830115,443,443,443,443,0
|
|
20230707,181400,9258830115,443,443,443,443,0
|
|
20230707,181300,9258830115,443,443,443,443,0
|
|
20230707,181200,9258830115,443,443,443,443,459863
|
|
20230707,181100,9258830115,443,443,443,443,0
|
|
20230707,181000,9258830115,443,443,443,443,0
|
|
20230707,180900,9258830115,443,443,443,443,0
|
|
20230707,180800,9258830115,443,443,443,443,0
|
|
20230707,180700,9258830115,443,443,443,443,0
|
|
20230707,180600,9258830115,443,443,443,443,0
|
|
20230707,180500,9258830115,443,443,443,443,0
|
|
20230707,180400,9258830115,443,443,443,443,0
|
|
20230707,180300,9258830115,443,443,443,443,0
|
|
20230707,180200,9258830115,443,443,443,443,0
|
|
20230707,180100,9258830115,443,443,443,443,0
|
|
20230707,180000,9258830115,443,443,443,443,0
|
|
20230707,175900,9258830115,443,443,443,443,0
|
|
20230707,175800,9258830115,443,443,443,443,0
|
|
20230707,175700,9258830115,443,443,443,443,0
|
|
20230707,175600,9258830115,443,443,443,443,0
|
|
20230707,175500,9258830115,443,443,443,443,0
|
|
20230707,175400,9258830115,443,443,443,443,0
|
|
20230707,175300,9258830115,443,443,443,443,0
|
|
20230707,175200,9258830115,443,443,443,443,0
|
|
20230707,175100,9258830115,443,443,443,443,0
|
|
20230707,175000,9258830115,443,443,443,443,0
|
|
20230707,174900,9258830115,443,443,443,443,0
|
|
20230707,174800,9258830115,443,443,443,443,0
|
|
20230707,174700,9258830115,443,443,443,443,0
|
|
20230707,174600,9258830115,443,443,443,443,0
|
|
20230707,174500,9258830115,443,443,443,443,0
|
|
20230707,174400,9258830115,443,443,443,443,0
|
|
20230707,174300,9258830115,443,443,443,443,0
|
|
20230707,174200,9258830115,443,443,443,443,459863
|
|
20230707,174100,9258830115,443,443,443,443,0
|
|
20230707,174000,9258830115,443,443,443,443,0
|
|
20230707,173900,9258830115,443,443,443,443,0
|
|
20230707,173800,9258830115,443,443,443,443,0
|
|
20230707,173700,9258830115,443,443,443,443,0
|
|
20230707,173600,9258830115,443,443,443,443,0
|
|
20230707,173500,9258830115,443,443,443,443,0
|
|
20230707,173400,9258830115,443,443,443,443,0
|
|
20230707,173300,9258830115,443,443,443,443,0
|
|
20230707,173200,9258830115,443,443,443,443,0
|
|
20230707,173100,9258830115,443,443,443,443,0
|
|
20230707,173000,9258830115,443,443,443,443,0
|
|
20230707,172900,9258830115,443,443,443,443,0
|
|
20230707,172800,9258830115,443,443,443,443,0
|
|
20230707,172700,9258830115,443,443,443,443,0
|
|
20230707,172600,9258830115,443,443,443,443,0
|
|
20230707,172500,9258830115,443,443,443,443,0
|
|
20230707,172400,9258830115,443,443,443,443,0
|
|
20230707,172300,9258830115,443,443,443,443,0
|
|
20230707,172200,9258830115,443,443,443,443,0
|
|
20230707,172100,9258830115,443,443,443,443,0
|
|
20230707,172000,9258830115,443,443,443,443,0
|
|
20230707,171900,9258830115,443,443,443,443,0
|
|
20230707,171800,9258830115,443,443,443,443,0
|
|
20230707,171700,9258830115,443,443,443,443,0
|
|
20230707,171600,9258830115,443,443,443,443,0
|
|
20230707,171500,9258830115,443,443,443,443,0
|
|
20230707,171400,9258830115,443,443,443,443,0
|
|
20230707,171300,9258830115,443,443,443,443,0
|
|
20230707,171200,9258830115,443,443,443,443,459863
|
|
20230707,171100,9258830115,443,443,443,443,0
|
|
20230707,171000,9258830115,443,443,443,443,0
|
|
20230707,170900,9258830115,443,443,443,443,0
|
|
20230707,170800,9258830115,443,443,443,443,0
|
|
20230707,170700,9258830115,443,443,443,443,0
|
|
20230707,170600,9258830115,443,443,443,443,0
|
|
20230707,170500,9258830115,443,443,443,443,0
|
|
20230707,170400,9258830115,443,443,443,443,0
|
|
20230707,170300,9258830115,443,443,443,443,0
|
|
20230707,170200,9258830115,443,443,443,443,0
|
|
20230707,170100,9258830115,443,443,443,443,0
|
|
20230707,170000,9258830115,443,443,443,443,0
|
|
20230707,165900,9258830115,443,443,443,443,0
|
|
20230707,165800,9258830115,443,443,443,443,0
|
|
20230707,165700,9258830115,443,443,443,443,0
|
|
20230707,165600,9258830115,443,443,443,443,0
|
|
20230707,165500,9258830115,443,443,443,443,0
|
|
20230707,165400,9258830115,443,443,443,443,0
|
|
20230707,165300,9258830115,443,443,443,443,0
|
|
20230707,165200,9258830115,443,443,443,443,0
|
|
20230707,165100,9258830115,443,443,443,443,0
|
|
20230707,165000,9258830115,443,443,443,443,0
|
|
20230707,164900,9258830115,443,443,443,443,0
|
|
20230707,164800,9258830115,443,443,443,443,0
|
|
20230707,164700,9258830115,443,443,443,443,0
|
|
20230707,164600,9258830115,443,443,443,443,0
|
|
20230707,164500,9258830115,443,443,443,443,0
|
|
20230707,164400,9258830115,443,443,443,443,0
|
|
20230707,164300,9258830115,443,443,443,443,0
|
|
20230707,164200,9258830115,443,443,443,443,459863
|
|
20230707,164100,9258830115,443,443,443,443,0
|
|
20230707,164000,9258830115,443,443,443,443,0
|
|
20230707,163900,9258830115,443,443,443,443,0
|
|
20230707,163800,9258830115,443,443,443,443,0
|
|
20230707,163700,9258830115,443,443,443,443,0
|
|
20230707,163600,9258830115,443,443,443,443,0
|
|
20230707,163500,9258830115,443,443,443,443,0
|
|
20230707,163400,9258830115,443,443,443,443,0
|
|
20230707,163300,9258830115,443,443,443,443,0
|
|
20230707,163200,9258830115,443,443,443,443,0
|
|
20230707,163100,9258830115,443,443,443,443,0
|
|
20230707,163000,9258830115,443,443,443,443,0
|
|
20230707,162900,9258830115,443,443,443,443,0
|
|
20230707,162800,9258830115,443,443,443,443,0
|
|
20230707,162700,9258830115,443,443,443,443,0
|
|
20230707,162600,9258830115,443,443,443,443,0
|
|
20230707,162500,9258830115,443,443,443,443,0
|
|
20230707,162400,9258830115,443,443,443,443,0
|
|
20230707,162300,9258830115,443,443,443,443,0
|
|
20230707,162200,9258830115,443,443,443,443,0
|
|
20230707,162100,9258830115,443,443,443,443,0
|
|
20230707,162000,9258830115,443,443,443,443,0
|
|
20230707,161900,9258830115,443,443,443,443,0
|
|
20230707,161800,9258830115,443,443,443,443,0
|
|
20230707,161700,9258830115,443,443,443,443,0
|
|
20230707,161600,9258830115,443,443,443,443,0
|
|
20230707,161500,9258830115,443,443,443,443,0
|
|
20230707,161400,9258830115,443,443,443,443,0
|
|
20230707,161300,9258830115,443,443,443,443,0
|
|
20230707,161200,9258830115,443,443,443,443,459863
|
|
20230707,161100,9258830115,443,443,443,443,0
|
|
20230707,161000,9258830115,443,443,443,443,0
|
|
20230707,160900,9258830115,443,443,443,443,0
|
|
20230707,160800,9258830115,443,443,443,443,0
|
|
20230707,160700,9258830115,443,443,443,443,0
|
|
20230707,160600,9258830115,443,443,443,443,0
|
|
20230707,160500,9258830115,443,443,443,443,0
|
|
20230707,160400,9258830115,443,443,443,443,0
|
|
20230707,160300,9258830115,443,443,443,443,0
|
|
20230707,160200,9258830115,443,443,443,443,0
|
|
20230707,160100,9258830115,443,443,443,443,0
|
|
20230707,160000,9258830115,443,443,443,443,0
|
|
20230707,155900,9258830115,443,443,443,443,0
|
|
20230707,155800,9258830115,443,443,443,443,0
|
|
20230707,155700,9258830115,443,443,443,443,0
|
|
20230707,155600,9258830115,443,443,443,443,0
|
|
20230707,155500,9258830115,443,443,443,443,0
|
|
20230707,155400,9258830115,443,443,443,443,0
|
|
20230707,155300,9258830115,443,443,443,443,0
|
|
20230707,155200,9258830115,443,443,443,443,0
|
|
20230707,155100,9258830115,443,443,443,443,0
|
|
20230707,155000,9258830115,443,443,443,443,0
|
|
20230707,154900,9258830115,443,443,443,443,0
|
|
20230707,154800,9258830115,443,443,443,443,0
|
|
20230707,154700,9258830115,443,443,443,443,0
|
|
20230707,154600,9258830115,443,443,443,443,0
|
|
20230707,154500,9258830115,443,443,443,443,0
|
|
20230707,154400,9258830115,443,443,443,443,0
|
|
20230707,154300,9258830115,443,443,443,443,0
|
|
20230707,154200,9258830115,443,443,443,443,459863
|
|
20230707,154100,9258830115,443,443,443,443,0
|
|
20230707,154000,9258830115,443,443,443,443,0
|
|
20230707,153900,9258830115,443,443,443,443,0
|
|
20230707,153800,9258830115,443,443,443,443,0
|
|
20230707,153700,9258830115,443,443,443,443,0
|
|
20230707,153600,9258830115,443,443,443,443,0
|
|
20230707,153500,9258830115,443,443,443,443,0
|
|
20230707,153400,9258830115,443,443,443,443,0
|
|
20230707,153300,9258830115,443,443,443,443,0
|
|
20230707,153200,9258830115,443,443,443,443,0
|
|
20230707,153100,9258830115,443,443,443,443,0
|
|
20230707,153000,9258830115,443,443,443,443,459863
|
|
20230707,152900,9055110806,443,443,443,443,0
|
|
20230707,152800,9055110806,443,443,443,443,0
|
|
20230707,152700,9055110806,443,443,443,443,0
|
|
20230707,152600,9055110806,443,443,443,443,0
|
|
20230707,152500,9055110806,443,443,443,443,0
|
|
20230707,152400,9055110806,443,443,443,443,0
|
|
20230707,152300,9055110806,443,443,443,443,0
|
|
20230707,152200,9055110806,443,443,443,443,0
|
|
20230707,152100,9055110806,443,443,443,443,0
|
|
20230707,152000,9055110806,443,443,443,443,0
|
|
20230707,151900,9055110806,443,441,443,441,24581
|
|
20230707,151800,9044241128,442,441,442,441,65926
|
|
20230707,151700,9015135449,441,441,442,441,88636
|
|
20230707,151600,8976042292,441,441,441,441,94910
|
|
20230707,151500,8934186982,441,441,441,441,15318
|
|
20230707,151400,8927431744,441,441,441,441,7378
|
|
20230707,151300,8924178046,441,441,441,441,3200
|
|
20230707,151200,8922766846,441,441,442,441,45501
|
|
20230707,151100,8902700904,441,441,442,441,76666
|
|
20230707,151000,8868891197,441,442,442,441,62441
|
|
20230707,150900,8841353487,441,442,442,441,5113
|
|
20230707,150800,8839095130,441,441,442,441,54383
|
|
20230707,150700,8815091247,441,442,442,441,48104
|
|
20230707,150600,8793875484,442,441,442,441,87358
|
|
20230707,150500,8755349871,441,442,443,441,542392
|
|
20230707,150400,8516151078,442,442,443,441,101688
|
|
20230707,150300,8471261600,442,442,442,441,19360
|
|
20230707,150200,8462713593,442,442,443,442,10659
|
|
20230707,150100,8458002280,443,442,443,441,65316
|
|
20230707,150000,8429161271,442,443,443,442,30847
|
|
20230707,145900,8415521113,443,443,443,441,96848
|
|
20230707,145800,8372664365,443,442,443,442,34149
|
|
20230707,145700,8357547275,442,442,443,441,54010
|
|
20230707,145600,8333693979,442,442,442,441,66442
|
|
20230707,145500,8304386710,442,443,443,442,25877
|
|
20230707,145400,8292942062,443,442,443,441,5592
|
|
20230707,145300,8290472669,443,441,443,441,76528
|
|
20230707,145200,8256685408,442,441,442,441,239362
|
|
20230707,145100,8151125588,441,442,443,441,66150
|
|
20230707,145000,8121937512,443,442,443,441,248762
|
|
20230707,144900,8012036701,442,443,443,442,165901
|
|
20230707,144800,7938691848,443,443,443,442,46202
|
|
20230707,144700,7918268157,442,443,444,442,77366
|
|
20230707,144600,7883998481,444,444,444,443,38447
|
|
20230707,144500,7866947829,444,444,444,443,19461
|
|
20230707,144400,7858314431,444,444,445,443,18445
|
|
20230707,144300,7850126268,444,444,445,443,31643
|
|
20230707,144200,7836080155,443,444,444,443,29567
|
|
20230707,144100,7822970009,444,445,445,444,24666
|
|
20230707,144000,7812015945,445,445,445,444,6095
|
|
20230707,143900,7809303671,445,445,446,445,19793
|
|
20230707,143800,7800495762,445,444,446,444,72812
|
|
20230707,143700,7768100733,445,444,445,443,62384
|
|
20230707,143600,7740407938,444,444,444,443,16597
|
|
20230707,143500,7733051109,444,444,444,443,22304
|
|
20230707,143400,7723157492,444,444,444,443,131731
|
|
20230707,143300,7664772402,444,445,445,444,217379
|
|
20230707,143200,7568241796,445,445,446,444,13788
|
|
20230707,143100,7562105796,444,446,446,444,45021
|
|
20230707,143000,7542090986,446,446,446,444,35524
|
|
20230707,142900,7526284777,446,446,446,445,26596
|
|
20230707,142800,7514442818,446,445,446,445,10696
|
|
20230707,142700,7509672412,445,445,446,445,25766
|
|
20230707,142600,7498190476,445,446,446,444,45401
|
|
20230707,142500,7477982895,446,448,449,446,36941
|
|
20230707,142400,7461428299,448,446,448,445,53480
|
|
20230707,142300,7437536645,446,446,446,443,71297
|
|
20230707,142200,7405781220,446,444,446,442,171113
|
|
20230707,142100,7329955411,443,445,445,443,177623
|
|
20230707,142000,7251190197,445,445,446,444,16693
|
|
20230707,141900,7243763353,445,447,447,443,42867
|
|
20230707,141800,7224703656,447,447,448,446,26716
|
|
20230707,141700,7212770232,447,444,447,443,35386
|
|
20230707,141600,7197050259,444,447,447,442,96574
|
|
20230707,141500,7154242540,447,443,447,443,28888
|
|
20230707,141400,7141392078,443,445,446,443,155367
|
|
20230707,141300,7072462063,445,449,450,445,98324
|
|
20230707,141200,7028650171,449,448,451,447,19308
|
|
20230707,141100,7019973980,447,456,456,447,204435
|
|
20230707,141000,6927896843,455,451,458,450,132504
|
|
20230707,140900,6867738096,451,450,452,450,33117
|
|
20230707,140800,6852825135,451,450,452,449,104456
|
|
20230707,140700,6805793406,450,448,450,447,37335
|
|
20230707,140600,6789042753,448,447,448,446,34639
|
|
20230707,140500,6773565392,447,446,448,443,100517
|
|
20230707,140400,6728909721,448,448,449,444,38928
|
|
20230707,140300,6711548873,448,447,448,446,33524
|
|
20230707,140200,6696553705,448,450,450,443,105364
|
|
20230707,140100,6649569937,450,447,451,445,82038
|
|
20230707,140000,6612753359,447,452,452,442,490150
|
|
20230707,135900,6394792308,452,453,453,448,36139
|
|
20230707,135800,6378521469,449,453,454,449,169197
|
|
20230707,135700,6302314879,451,457,457,450,206324
|
|
20230707,135600,6209094359,454,459,459,454,169385
|
|
20230707,135500,6131931058,459,460,460,457,6472
|
|
20230707,135400,6128962198,459,459,461,456,141719
|
|
20230707,135300,6064090617,459,460,460,458,27454
|
|
20230707,135200,6051483171,459,458,460,457,106396
|
|
20230707,135100,6002788263,459,462,462,452,298628
|
|
20230707,135000,5866274681,462,467,469,462,179098
|
|
20230707,134900,5783100606,467,470,470,467,52564
|
|
20230707,134800,5758529223,468,469,470,467,23229
|
|
20230707,134700,5747654340,468,468,470,467,26059
|
|
20230707,134600,5735448854,468,470,470,466,29429
|
|
20230707,134500,5721699848,470,472,472,466,54349
|
|
20230707,134400,5696243493,471,471,472,470,35591
|
|
20230707,134300,5679488678,471,473,475,471,121798
|
|
20230707,134200,5622048235,473,471,473,470,55694
|
|
20230707,134100,5595803552,471,468,472,468,45130
|
|
20230707,134000,5574577087,467,467,467,466,79067
|
|
20230707,133900,5537699256,466,468,469,466,57794
|
|
20230707,133800,5510730028,468,468,469,466,64021
|
|
20230707,133700,5480801807,468,471,471,467,33553
|
|
20230707,133600,5465085265,470,471,472,470,30921
|
|
20230707,133500,5450507952,471,469,472,469,56214
|
|
20230707,133400,5424075844,469,470,470,468,20423
|
|
20230707,133300,5414507452,470,472,472,467,24546
|
|
20230707,133200,5402983118,471,467,472,467,149127
|
|
20230707,133100,5333187102,467,467,468,465,47142
|
|
20230707,133000,5311195598,467,468,468,466,20615
|
|
20230707,132900,5301569333,468,469,469,465,30808
|
|
20230707,132800,5287206917,469,466,470,465,30023
|
|
20230707,132700,5273150211,467,467,467,464,94211
|
|
20230707,132600,5229323470,467,472,472,466,36243
|
|
20230707,132500,5212322680,472,475,476,471,111356
|
|
20230707,132400,5159566932,476,470,477,469,191891
|
|
20230707,132300,5068786788,470,465,470,465,64141
|
|
20230707,132200,5038724996,465,468,472,460,285841
|
|
20230707,132100,4905912399,468,479,479,467,75382
|
|
20230707,132000,4870475164,479,481,482,471,159645
|
|
20230707,131900,4793978768,480,470,480,469,217061
|
|
20230707,131800,4691382903,470,473,475,470,193471
|
|
20230707,131700,4599879846,472,472,472,472,0
|
|
20230707,131600,4599879846,472,472,472,472,0
|
|
20230707,131500,4599879846,472,477,479,471,113656
|
|
20230707,131400,4546100618,477,480,482,474,107598
|
|
20230707,131300,4494813001,478,485,486,478,152982
|
|
20230707,131200,4421165904,485,484,486,484,36472
|
|
20230707,131100,4403477457,484,483,485,483,25686
|
|
20230707,131000,4391044548,483,484,485,483,20416
|
|
20230707,130900,4381172862,482,485,486,482,59917
|
|
20230707,130800,4352182718,485,484,485,482,32890
|
|
20230707,130700,4336289011,484,482,486,482,55928
|
|
20230707,130600,4309291729,483,492,494,481,224359
|
|
20230707,130500,4199942238,492,493,494,490,49026
|
|
20230707,130400,4175835336,492,494,495,492,20953
|
|
20230707,130300,4165485613,490,496,497,490,236594
|
|
20230707,130200,4049154214,496,496,497,493,37857
|
|
20230707,130100,4030392640,496,494,497,494,34059
|
|
20230707,130000,4013503431,496,496,496,491,84165
|
|
20230707,125900,3971949872,497,499,499,496,47990
|
|
20230707,125800,3948122785,497,497,499,497,80041
|
|
20230707,125700,3908264130,498,497,498,495,32952
|
|
20230707,125600,3891905087,497,494,498,494,36561
|
|
20230707,125500,3873772157,495,495,495,493,21444
|
|
20230707,125400,3863167291,495,493,495,492,22926
|
|
20230707,125300,3851863223,492,495,495,492,47425
|
|
20230707,125200,3828457411,496,495,496,492,36199
|
|
20230707,125100,3810568507,496,501,501,490,147330
|
|
20230707,125000,3737854256,501,506,506,497,65731
|
|
20230707,124900,3704926442,507,495,507,494,240152
|
|
20230707,124800,3585103044,497,494,497,489,96539
|
|
20230707,124700,3537381515,494,495,495,490,216308
|
|
20230707,124600,3431164771,495,496,497,494,65772
|
|
20230707,124500,3398591063,496,498,498,495,88030
|
|
20230707,124400,3354874303,498,500,500,497,34712
|
|
20230707,124300,3337581000,499,498,499,497,60421
|
|
20230707,124200,3307485463,498,496,498,494,16809
|
|
20230707,124100,3299162676,496,496,498,493,49318
|
|
20230707,124000,3274737832,497,491,501,491,42518
|
|
20230707,123900,3253588525,495,504,504,490,218152
|
|
20230707,123800,3145325906,503,508,508,503,55995
|
|
20230707,123700,3116980414,506,503,507,503,14776
|
|
20230707,123600,3109501449,503,507,507,503,78093
|
|
20230707,123500,3070056192,506,507,508,504,39399
|
|
20230707,123400,3050111297,507,508,509,505,28938
|
|
20230707,123300,3035464878,508,508,510,504,70956
|
|
20230707,123200,2999367723,510,504,510,500,74777
|
|
20230707,123100,2961596754,504,502,505,500,53056
|
|
20230707,123000,2934922108,505,505,505,497,142420
|
|
20230707,122900,2863468676,505,507,512,502,183289
|
|
20230707,122800,2770336382,507,509,513,502,104450
|
|
20230707,122700,2717488921,508,500,515,499,218366
|
|
20230707,122600,2606340472,503,495,509,495,174495
|
|
20230707,122500,2518533815,496,491,496,488,62383
|
|
20230707,122400,2487773346,491,488,492,484,85297
|
|
20230707,122300,2446113630,487,487,489,483,116008
|
|
20230707,122200,2389780713,483,491,492,483,67982
|
|
20230707,122100,2356701319,490,494,494,489,22417
|
|
20230707,122000,2345681115,494,484,495,483,64785
|
|
20230707,121900,2313935553,488,495,495,483,109658
|
|
20230707,121800,2260563844,490,494,497,490,86690
|
|
20230707,121700,2217786096,494,492,497,490,40144
|
|
20230707,121600,2198035480,492,488,498,483,63560
|
|
20230707,121500,2166824957,483,495,504,480,169738
|
|
20230707,121400,2083162147,495,500,500,472,328173
|
|
20230707,121300,1923711186,501,517,517,493,205297
|
|
20230707,121200,1820351014,517,523,525,506,191486
|
|
20230707,121100,1720926930,526,526,526,526,0
|
|
20230707,121000,1720926930,526,526,526,526,0
|
|
20230707,120900,1720926930,526,507,526,507,341769
|
|
20230707,120800,1544020662,507,491,507,491,196641
|
|
20230707,120700,1445809926,491,487,500,477,236277
|
|
20230707,120600,1330115398,487,466,500,466,375326
|
|
20230707,120500,1149060524,466,472,474,462,145496
|
|
20230707,120400,1081266290,470,479,479,462,364704
|
|
20230707,120300,908110709,482,482,482,482,0
|
|
20230707,120200,908110709,482,482,482,482,0
|
|
20230707,120100,908110709,482,486,509,482,280888
|
|
20230707,120000,769562718,488,513,513,485,237720
|
|
20230707,115900,650898042,510,535,535,483,465864
|
|
20230707,115800,411589243,536,536,536,536,0
|
|
20230707,115700,411589243,536,536,536,536,0
|
|
20230707,115600,411589243,536,485,555,480,211305
|
|
20230707,115500,303268145,486,505,509,475,161110
|
|
20230707,115400,222284229,509,509,509,509,0
|
|
20230707,115300,222284229,509,520,544,505,255832
|
|
20230707,115200,89141372,628,628,628,628,0
|
|
20230707,115100,89141372,628,628,628,628,0
|
|
20230707,115000,89141372,628,628,628,628,0
|
|
20230707,114900,89141372,628,628,628,628,0
|
|
20230707,114800,89141372,628,628,628,628,0
|
|
20230707,114700,89141372,628,628,628,628,0
|
|
20230707,114600,89141372,628,628,628,628,0
|
|
20230707,114500,89141372,628,628,628,628,0
|
|
20230707,114400,89141372,628,628,628,628,0
|
|
20230707,114300,89141372,628,628,628,628,0
|
|
20230707,114200,89141372,628,628,628,628,0
|
|
20230707,114100,89141372,628,628,628,628,0
|
|
20230707,114000,89141372,628,628,628,628,0
|
|
20230707,113900,89141372,628,628,628,628,0
|
|
20230707,113800,89141372,628,628,628,628,0
|
|
20230707,113700,89141372,628,628,628,628,0
|
|
20230707,113600,89141372,628,628,628,628,0
|
|
20230707,113500,89141372,628,628,628,628,0
|
|
20230707,113400,89141372,628,628,628,628,0
|
|
20230707,113300,89141372,628,628,628,628,0
|
|
20230707,113200,89141372,628,628,628,628,0
|
|
20230707,113100,89141372,628,628,628,628,0
|
|
20230707,113000,89141372,628,628,628,628,0
|
|
20230707,112900,89141372,628,628,628,628,0
|
|
20230707,112800,89141372,628,628,628,628,0
|
|
20230707,112700,89141372,628,628,628,628,0
|
|
20230707,112600,89141372,628,628,628,628,0
|
|
20230707,112500,89141372,628,628,628,628,0
|
|
20230707,112400,89141372,628,628,628,628,0
|
|
20230707,112300,89141372,628,628,628,628,0
|
|
20230707,112200,89141372,628,628,628,628,0
|
|
20230707,112100,89141372,628,628,628,628,0
|
|
20230707,112000,89141372,628,628,628,628,0
|
|
20230707,111900,89141372,628,628,628,628,0
|
|
20230707,111800,89141372,628,628,628,628,0
|
|
20230707,111700,89141372,628,628,628,628,0
|
|
20230707,111600,89141372,628,628,628,628,0
|
|
20230707,111500,89141372,628,628,628,628,0
|
|
20230707,111400,89141372,628,628,628,628,0
|
|
20230707,111300,89141372,628,628,628,628,0
|
|
20230707,111200,89141372,628,628,628,628,1400
|
|
20230707,111100,88262172,628,628,628,628,10
|
|
20230707,111000,88255892,628,628,628,628,10
|
|
20230707,110900,88249612,628,628,628,628,0
|
|
20230707,110800,88249612,628,626,628,626,458
|
|
20230707,110700,87962902,626,626,626,626,0
|
|
20230707,110600,87962902,626,626,626,626,1
|
|
20230707,110500,87962276,624,624,624,624,0
|
|
20230707,110400,87962276,624,624,624,624,0
|
|
20230707,110300,87962276,624,625,625,624,64
|
|
20230707,110200,87922336,626,626,626,626,5
|
|
20230707,110100,87919206,626,626,626,626,6
|
|
20230707,110000,87915450,626,625,626,625,2938
|
|
20230707,105900,86078659,625,625,625,625,1000
|
|
20230707,105800,85453659,625,626,626,625,125
|
|
20230707,105700,85375434,626,626,626,626,1
|
|
20230707,105600,85374808,625,625,626,625,3011
|
|
20230707,105500,83492910,625,625,625,625,23
|
|
20230707,105400,83478535,626,625,626,625,333
|
|
20230707,105300,83270399,626,626,626,626,300
|
|
20230707,105200,83082599,628,628,628,628,0
|
|
20230707,105100,83082599,628,628,628,628,2
|
|
20230707,105000,83081343,625,625,625,625,0
|
|
20230707,104900,83081343,625,625,625,625,316
|
|
20230707,104800,82883843,628,628,628,628,1
|
|
20230707,104700,82883215,627,627,627,627,0
|
|
20230707,104600,82883215,627,627,627,627,354
|
|
20230707,104500,82661257,627,627,627,627,0
|
|
20230707,104400,82661257,627,626,627,625,1046
|
|
20230707,104300,82007389,626,626,626,626,0
|
|
20230707,104200,82007389,626,626,626,626,0
|
|
20230707,104100,82007389,626,626,626,626,0
|
|
20230707,104000,82007389,626,626,626,626,0
|
|
20230707,103900,82007389,626,626,626,626,51
|
|
20230707,103800,81975463,626,626,626,626,66
|
|
20230707,103700,81934147,626,625,626,625,2569
|
|
20230707,103600,80327211,626,629,629,626,2640
|
|
20230707,103500,78674010,629,629,629,629,1
|
|
20230707,103400,78673381,627,627,629,627,4891
|
|
20230707,103300,75606721,627,628,629,627,1556
|
|
20230707,103200,74630652,629,629,629,629,784
|
|
20230707,103100,74137516,630,629,630,629,52
|
|
20230707,103000,74104807,630,630,630,630,2
|
|
20230707,102900,74103547,629,629,629,629,0
|
|
20230707,102800,74103547,629,629,629,629,10
|
|
20230707,102700,74097257,629,629,629,629,50
|
|
20230707,102600,74065807,630,629,630,628,4044
|
|
20230707,102500,71523851,630,629,630,629,2
|
|
20230707,102400,71522592,630,630,630,630,2483
|
|
20230707,102300,69958302,630,630,630,630,3373
|
|
20230707,102200,67833312,630,630,630,630,0
|
|
20230707,102100,67833312,630,630,630,630,1
|
|
20230707,102000,67832682,630,630,630,630,0
|
|
20230707,101900,67832682,630,630,630,630,155
|
|
20230707,101800,67735032,630,632,632,630,357
|
|
20230707,101700,67509468,632,632,632,632,0
|
|
20230707,101600,67509468,632,631,632,631,3067
|
|
20230707,101500,65574190,631,631,631,631,456
|
|
20230707,101400,65286454,630,630,630,630,500
|
|
20230707,101300,64971454,630,630,630,630,25
|
|
20230707,101200,64955704,630,630,630,630,623
|
|
20230707,101100,64563214,631,631,631,631,0
|
|
20230707,101000,64563214,631,631,631,631,2
|
|
20230707,100900,64561952,631,631,631,631,1
|
|
20230707,100800,64561321,629,629,629,629,3
|
|
20230707,100700,64559434,631,631,631,631,2902
|
|
20230707,100600,62728272,631,631,631,631,5085
|
|
20230707,100500,59519637,631,631,631,631,439
|
|
20230707,100400,59242628,631,631,631,631,1079
|
|
20230707,100300,58561779,631,631,631,631,2
|
|
20230707,100200,58560517,631,630,631,630,500
|
|
20230707,100100,58245018,631,631,631,631,102
|
|
20230707,100000,58180656,631,631,631,631,0
|
|
20230707,095900,58180656,631,631,631,631,1
|
|
20230707,095800,58180025,629,629,629,629,500
|
|
20230707,095700,57865525,631,630,631,629,2230
|
|
20230707,095600,56460626,630,630,630,630,10
|
|
20230707,095500,56454326,630,630,630,630,20
|
|
20230707,095400,56441726,630,630,630,630,12
|
|
20230707,095300,56434166,630,630,630,629,10379
|
|
20230707,095200,49895397,630,630,630,630,3
|
|
20230707,095100,49893507,630,630,630,630,5006
|
|
20230707,095000,46739727,630,629,630,629,178
|
|
20230707,094900,46627754,630,629,630,629,600
|
|
20230707,094800,46249757,630,629,630,629,20
|
|
20230707,094700,46237160,627,627,627,627,63
|
|
20230707,094600,46197659,627,627,627,627,10
|
|
20230707,094500,46191389,627,627,627,627,0
|
|
20230707,094400,46191389,627,627,627,627,2
|
|
20230707,094300,46190135,629,628,629,627,502
|
|
20230707,094200,45874381,629,629,629,629,0
|
|
20230707,094100,45874381,629,629,629,629,80
|
|
20230707,094000,45824061,629,629,629,629,0
|
|
20230707,093900,45824061,629,629,629,629,11
|
|
20230707,093800,45817142,625,628,628,625,2714
|
|
20230707,093700,44119188,629,629,629,629,4
|
|
20230707,093600,44116672,629,629,629,629,340
|
|
20230707,093500,43902812,629,629,630,629,610
|
|
20230707,093400,43519112,629,629,629,629,85
|
|
20230707,093300,43465647,629,626,629,626,4842
|
|
20230707,093200,40431683,627,626,627,625,1643
|
|
20230707,093100,39404184,626,626,626,626,0
|
|
20230707,093000,39404184,626,625,626,625,211
|
|
20230707,092900,39272306,626,625,626,625,1397
|
|
20230707,092800,38398797,625,625,625,625,0
|
|
20230707,092700,38398797,625,625,625,625,1
|
|
20230707,092600,38398172,622,622,622,622,0
|
|
20230707,092500,38398172,622,622,622,622,2459
|
|
20230707,092400,36868674,622,622,622,622,471
|
|
20230707,092300,36575712,622,622,622,622,31
|
|
20230707,092200,36556430,625,625,625,625,1
|
|
20230707,092100,36555805,625,625,625,625,1
|
|
20230707,092000,36555180,622,622,622,622,485
|
|
20230707,091900,36253510,622,622,622,622,100
|
|
20230707,091800,36191310,622,622,622,622,0
|
|
20230707,091700,36191310,622,623,623,622,2487
|
|
20230707,091600,34642535,623,623,623,623,0
|
|
20230707,091500,34642535,623,626,626,623,25352
|
|
20230707,091400,18799958,625,625,625,625,599
|
|
20230707,091300,18425583,625,625,625,625,0
|
|
20230707,091200,18425583,625,623,625,623,529
|
|
20230707,091100,18096014,623,623,623,623,250
|
|
20230707,091000,17940264,623,623,624,623,2485
|
|
20230707,090900,16391675,625,626,626,625,41
|
|
20230707,090800,16366039,626,626,626,626,11
|
|
20230707,090700,16359153,622,622,622,622,1
|
|
20230707,090600,16358531,620,623,623,617,11418
|
|
20230707,090500,9269852,623,625,625,623,15
|
|
20230707,090400,9260502,627,626,627,626,2561
|
|
20230707,090300,7656815,626,626,626,626,0
|
|
20230707,090200,7656815,626,620,626,620,2401
|
|
20230707,090100,6166297,618,620,620,618,1100
|
|
20230707,090000,5485495,618,620,625,618,8862
|