633 lines
28 KiB
CSV
633 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193000,207455460,505,505,505,505,6535
|
|
20230616,192900,207455460,505,505,505,505,0
|
|
20230616,192800,207455460,505,505,505,505,0
|
|
20230616,192700,207455460,505,505,505,505,0
|
|
20230616,192600,207455460,505,505,505,505,0
|
|
20230616,192500,207455460,505,505,505,505,0
|
|
20230616,192400,207455460,505,505,505,505,0
|
|
20230616,192300,207455460,505,505,505,505,0
|
|
20230616,192200,207455460,505,505,505,505,0
|
|
20230616,192100,207455460,505,505,505,505,0
|
|
20230616,192000,207455460,505,505,505,505,0
|
|
20230616,191900,207455460,505,505,505,505,0
|
|
20230616,191800,207455460,505,505,505,505,0
|
|
20230616,191700,207455460,505,505,505,505,0
|
|
20230616,191600,207455460,505,505,505,505,0
|
|
20230616,191500,207455460,505,505,505,505,0
|
|
20230616,191400,207455460,505,505,505,505,0
|
|
20230616,191300,207455460,505,505,505,505,0
|
|
20230616,191200,207455460,505,505,505,505,0
|
|
20230616,191100,207455460,505,505,505,505,0
|
|
20230616,191000,207455460,505,505,505,505,0
|
|
20230616,190900,207455460,505,505,505,505,0
|
|
20230616,190800,207455460,505,505,505,505,0
|
|
20230616,190700,207455460,505,505,505,505,0
|
|
20230616,190600,207455460,505,505,505,505,0
|
|
20230616,190500,207455460,505,505,505,505,0
|
|
20230616,190400,207455460,505,505,505,505,0
|
|
20230616,190300,207455460,505,505,505,505,0
|
|
20230616,190200,207455460,505,505,505,505,0
|
|
20230616,190100,207455460,505,505,505,505,0
|
|
20230616,190000,207455460,505,505,505,505,6535
|
|
20230616,185900,207455460,505,505,505,505,0
|
|
20230616,185800,207455460,505,505,505,505,0
|
|
20230616,185700,207455460,505,505,505,505,0
|
|
20230616,185600,207455460,505,505,505,505,0
|
|
20230616,185500,207455460,505,505,505,505,0
|
|
20230616,185400,207455460,505,505,505,505,0
|
|
20230616,185300,207455460,505,505,505,505,0
|
|
20230616,185200,207455460,505,505,505,505,0
|
|
20230616,185100,207455460,505,505,505,505,0
|
|
20230616,185000,207455460,505,505,505,505,0
|
|
20230616,184900,207455460,505,505,505,505,0
|
|
20230616,184800,207455460,505,505,505,505,0
|
|
20230616,184700,207455460,505,505,505,505,0
|
|
20230616,184600,207455460,505,505,505,505,0
|
|
20230616,184500,207455460,505,505,505,505,0
|
|
20230616,184400,207455460,505,505,505,505,0
|
|
20230616,184300,207455460,505,505,505,505,0
|
|
20230616,184200,207455460,505,505,505,505,0
|
|
20230616,184100,207455460,505,505,505,505,0
|
|
20230616,184000,207455460,505,505,505,505,0
|
|
20230616,183900,207455460,505,505,505,505,0
|
|
20230616,183800,207455460,505,505,505,505,0
|
|
20230616,183700,207455460,505,505,505,505,0
|
|
20230616,183600,207455460,505,505,505,505,0
|
|
20230616,183500,207455460,505,505,505,505,0
|
|
20230616,183400,207455460,505,505,505,505,0
|
|
20230616,183300,207455460,505,505,505,505,0
|
|
20230616,183200,207455460,505,505,505,505,0
|
|
20230616,183100,207455460,505,505,505,505,0
|
|
20230616,183000,207455460,505,505,505,505,6535
|
|
20230616,182900,207455460,505,505,505,505,0
|
|
20230616,182800,207455460,505,505,505,505,0
|
|
20230616,182700,207455460,505,505,505,505,0
|
|
20230616,182600,207455460,505,505,505,505,0
|
|
20230616,182500,207455460,505,505,505,505,0
|
|
20230616,182400,207455460,505,505,505,505,0
|
|
20230616,182300,207455460,505,505,505,505,0
|
|
20230616,182200,207455460,505,505,505,505,0
|
|
20230616,182100,207455460,505,505,505,505,0
|
|
20230616,182000,207455460,505,505,505,505,0
|
|
20230616,181900,207455460,505,505,505,505,0
|
|
20230616,181800,207455460,505,505,505,505,0
|
|
20230616,181700,207455460,505,505,505,505,0
|
|
20230616,181600,207455460,505,505,505,505,0
|
|
20230616,181500,207455460,505,505,505,505,0
|
|
20230616,181400,207455460,505,505,505,505,0
|
|
20230616,181300,207455460,505,505,505,505,0
|
|
20230616,181200,207455460,505,505,505,505,0
|
|
20230616,181100,207455460,505,505,505,505,0
|
|
20230616,181000,207455460,505,505,505,505,0
|
|
20230616,180900,207455460,505,505,505,505,0
|
|
20230616,180800,207455460,505,505,505,505,0
|
|
20230616,180700,207455460,505,505,505,505,0
|
|
20230616,180600,207455460,505,505,505,505,0
|
|
20230616,180500,207455460,505,505,505,505,0
|
|
20230616,180400,207455460,505,505,505,505,0
|
|
20230616,180300,207455460,505,505,505,505,0
|
|
20230616,180200,207455460,505,505,505,505,0
|
|
20230616,180100,207455460,505,505,505,505,0
|
|
20230616,180000,207455460,505,505,505,505,6535
|
|
20230616,175900,207455460,505,505,505,505,0
|
|
20230616,175800,207455460,505,505,505,505,0
|
|
20230616,175700,207455460,505,505,505,505,0
|
|
20230616,175600,207455460,505,505,505,505,0
|
|
20230616,175500,207455460,505,505,505,505,0
|
|
20230616,175400,207455460,505,505,505,505,0
|
|
20230616,175300,207455460,505,505,505,505,0
|
|
20230616,175200,207455460,505,505,505,505,0
|
|
20230616,175100,207455460,505,505,505,505,0
|
|
20230616,175000,207455460,505,505,505,505,0
|
|
20230616,174900,207455460,505,505,505,505,0
|
|
20230616,174800,207455460,505,505,505,505,0
|
|
20230616,174700,207455460,505,505,505,505,0
|
|
20230616,174600,207455460,505,505,505,505,0
|
|
20230616,174500,207455460,505,505,505,505,0
|
|
20230616,174400,207455460,505,505,505,505,0
|
|
20230616,174300,207455460,505,505,505,505,0
|
|
20230616,174200,207455460,505,505,505,505,0
|
|
20230616,174100,207455460,505,505,505,505,0
|
|
20230616,174000,207455460,505,505,505,505,0
|
|
20230616,173900,207455460,505,505,505,505,0
|
|
20230616,173800,207455460,505,505,505,505,0
|
|
20230616,173700,207455460,505,505,505,505,0
|
|
20230616,173600,207455460,505,505,505,505,0
|
|
20230616,173500,207455460,505,505,505,505,0
|
|
20230616,173400,207455460,505,505,505,505,0
|
|
20230616,173300,207455460,505,505,505,505,0
|
|
20230616,173200,207455460,505,505,505,505,0
|
|
20230616,173100,207455460,505,505,505,505,0
|
|
20230616,173000,207455460,505,505,505,505,6535
|
|
20230616,172900,207455460,505,505,505,505,0
|
|
20230616,172800,207455460,505,505,505,505,0
|
|
20230616,172700,207455460,505,505,505,505,0
|
|
20230616,172600,207455460,505,505,505,505,0
|
|
20230616,172500,207455460,505,505,505,505,0
|
|
20230616,172400,207455460,505,505,505,505,0
|
|
20230616,172300,207455460,505,505,505,505,0
|
|
20230616,172200,207455460,505,505,505,505,0
|
|
20230616,172100,207455460,505,505,505,505,0
|
|
20230616,172000,207455460,505,505,505,505,0
|
|
20230616,171900,207455460,505,505,505,505,0
|
|
20230616,171800,207455460,505,505,505,505,0
|
|
20230616,171700,207455460,505,505,505,505,0
|
|
20230616,171600,207455460,505,505,505,505,0
|
|
20230616,171500,207455460,505,505,505,505,0
|
|
20230616,171400,207455460,505,505,505,505,0
|
|
20230616,171300,207455460,505,505,505,505,0
|
|
20230616,171200,207455460,505,505,505,505,0
|
|
20230616,171100,207455460,505,505,505,505,0
|
|
20230616,171000,207455460,505,505,505,505,0
|
|
20230616,170900,207455460,505,505,505,505,0
|
|
20230616,170800,207455460,505,505,505,505,0
|
|
20230616,170700,207455460,505,505,505,505,0
|
|
20230616,170600,207455460,505,505,505,505,0
|
|
20230616,170500,207455460,505,505,505,505,0
|
|
20230616,170400,207455460,505,505,505,505,0
|
|
20230616,170300,207455460,505,505,505,505,0
|
|
20230616,170200,207455460,505,505,505,505,0
|
|
20230616,170100,207455460,505,505,505,505,0
|
|
20230616,170000,207455460,505,505,505,505,6535
|
|
20230616,165900,207455460,505,505,505,505,0
|
|
20230616,165800,207455460,505,505,505,505,0
|
|
20230616,165700,207455460,505,505,505,505,0
|
|
20230616,165600,207455460,505,505,505,505,0
|
|
20230616,165500,207455460,505,505,505,505,0
|
|
20230616,165400,207455460,505,505,505,505,0
|
|
20230616,165300,207455460,505,505,505,505,0
|
|
20230616,165200,207455460,505,505,505,505,0
|
|
20230616,165100,207455460,505,505,505,505,0
|
|
20230616,165000,207455460,505,505,505,505,0
|
|
20230616,164900,207455460,505,505,505,505,0
|
|
20230616,164800,207455460,505,505,505,505,0
|
|
20230616,164700,207455460,505,505,505,505,0
|
|
20230616,164600,207455460,505,505,505,505,0
|
|
20230616,164500,207455460,505,505,505,505,0
|
|
20230616,164400,207455460,505,505,505,505,0
|
|
20230616,164300,207455460,505,505,505,505,0
|
|
20230616,164200,207455460,505,505,505,505,0
|
|
20230616,164100,207455460,505,505,505,505,0
|
|
20230616,164000,207455460,505,505,505,505,0
|
|
20230616,163900,207455460,505,505,505,505,0
|
|
20230616,163800,207455460,505,505,505,505,0
|
|
20230616,163700,207455460,505,505,505,505,0
|
|
20230616,163600,207455460,505,505,505,505,0
|
|
20230616,163500,207455460,505,505,505,505,0
|
|
20230616,163400,207455460,505,505,505,505,0
|
|
20230616,163300,207455460,505,505,505,505,0
|
|
20230616,163200,207455460,505,505,505,505,0
|
|
20230616,163100,207455460,505,505,505,505,0
|
|
20230616,163000,207455460,505,505,505,505,6535
|
|
20230616,162900,207455460,505,505,505,505,0
|
|
20230616,162800,207455460,505,505,505,505,0
|
|
20230616,162700,207455460,505,505,505,505,0
|
|
20230616,162600,207455460,505,505,505,505,0
|
|
20230616,162500,207455460,505,505,505,505,0
|
|
20230616,162400,207455460,505,505,505,505,0
|
|
20230616,162300,207455460,505,505,505,505,0
|
|
20230616,162200,207455460,505,505,505,505,0
|
|
20230616,162100,207455460,505,505,505,505,0
|
|
20230616,162000,207455460,505,505,505,505,0
|
|
20230616,161900,207455460,505,505,505,505,0
|
|
20230616,161800,207455460,505,505,505,505,0
|
|
20230616,161700,207455460,505,505,505,505,0
|
|
20230616,161600,207455460,505,505,505,505,0
|
|
20230616,161500,207455460,505,505,505,505,0
|
|
20230616,161400,207455460,505,505,505,505,0
|
|
20230616,161300,207455460,505,505,505,505,0
|
|
20230616,161200,207455460,505,505,505,505,0
|
|
20230616,161100,207455460,505,505,505,505,0
|
|
20230616,161000,207455460,505,505,505,505,0
|
|
20230616,160900,207455460,505,505,505,505,0
|
|
20230616,160800,207455460,505,505,505,505,0
|
|
20230616,160700,207455460,505,505,505,505,0
|
|
20230616,160600,207455460,505,505,505,505,0
|
|
20230616,160500,207455460,505,505,505,505,0
|
|
20230616,160400,207455460,505,505,505,505,0
|
|
20230616,160300,207455460,505,505,505,505,0
|
|
20230616,160200,207455460,505,505,505,505,0
|
|
20230616,160100,207455460,505,505,505,505,0
|
|
20230616,160000,207455460,505,505,505,505,6535
|
|
20230616,155900,207455460,505,505,505,505,0
|
|
20230616,155800,207455460,505,505,505,505,0
|
|
20230616,155700,207455460,505,505,505,505,0
|
|
20230616,155600,207455460,505,505,505,505,0
|
|
20230616,155500,207455460,505,505,505,505,0
|
|
20230616,155400,207455460,505,505,505,505,0
|
|
20230616,155300,207455460,505,505,505,505,0
|
|
20230616,155200,207455460,505,505,505,505,0
|
|
20230616,155100,207455460,505,505,505,505,0
|
|
20230616,155000,207455460,505,505,505,505,0
|
|
20230616,154900,207455460,505,505,505,505,0
|
|
20230616,154800,207455460,505,505,505,505,0
|
|
20230616,154700,207455460,505,505,505,505,0
|
|
20230616,154600,207455460,505,505,505,505,0
|
|
20230616,154500,207455460,505,505,505,505,0
|
|
20230616,154400,207455460,505,505,505,505,0
|
|
20230616,154300,207455460,505,505,505,505,0
|
|
20230616,154200,207455460,505,505,505,505,0
|
|
20230616,154100,207455460,505,505,505,505,0
|
|
20230616,154000,207455460,505,505,505,505,0
|
|
20230616,153900,207455460,505,505,505,505,0
|
|
20230616,153800,207455460,505,505,505,505,0
|
|
20230616,153700,207455460,505,505,505,505,0
|
|
20230616,153600,207455460,505,505,505,505,0
|
|
20230616,153500,207455460,505,505,505,505,0
|
|
20230616,153400,207455460,505,505,505,505,0
|
|
20230616,153300,207455460,505,505,505,505,0
|
|
20230616,153200,207455460,505,505,505,505,0
|
|
20230616,153100,207455460,505,505,505,505,0
|
|
20230616,153000,207455460,505,505,505,505,13070
|
|
20230616,152900,204155285,503,503,503,503,0
|
|
20230616,152800,204155285,503,503,503,503,0
|
|
20230616,152700,204155285,503,503,503,503,0
|
|
20230616,152600,204155285,503,503,503,503,0
|
|
20230616,152500,204155285,503,503,503,503,0
|
|
20230616,152400,204155285,503,503,503,503,0
|
|
20230616,152300,204155285,503,503,503,503,0
|
|
20230616,152200,204155285,503,503,503,503,0
|
|
20230616,152100,204155285,503,503,503,503,0
|
|
20230616,152000,204155285,503,503,503,503,0
|
|
20230616,151900,204155285,503,502,504,501,4176
|
|
20230616,151800,202056696,502,501,502,501,3159
|
|
20230616,151700,200470938,501,501,502,501,13981
|
|
20230616,151600,193466456,502,502,502,502,473
|
|
20230616,151500,193229010,501,501,501,501,1
|
|
20230616,151400,193228509,501,502,502,501,304
|
|
20230616,151300,193076001,502,502,502,501,335
|
|
20230616,151200,192907852,501,501,501,501,0
|
|
20230616,151100,192907852,501,501,501,501,50
|
|
20230616,151000,192882802,501,502,502,501,105
|
|
20230616,150900,192830192,502,502,502,502,2000
|
|
20230616,150800,191826192,502,502,502,502,200
|
|
20230616,150700,191725792,501,501,501,501,0
|
|
20230616,150600,191725792,501,501,501,501,14
|
|
20230616,150500,191718778,502,502,502,502,586
|
|
20230616,150400,191424606,502,502,502,502,0
|
|
20230616,150300,191424606,502,502,502,502,4458
|
|
20230616,150200,189186690,502,502,502,502,5443
|
|
20230616,150100,186454304,502,502,502,502,0
|
|
20230616,150000,186454304,502,502,502,502,637
|
|
20230616,145900,186134530,503,503,503,503,1000
|
|
20230616,145800,185631530,503,503,503,503,125
|
|
20230616,145700,185568655,502,502,502,502,600
|
|
20230616,145600,185267455,502,502,502,502,20
|
|
20230616,145500,185257415,503,503,503,503,1
|
|
20230616,145400,185256912,503,503,503,503,1
|
|
20230616,145300,185256409,502,502,502,502,1
|
|
20230616,145200,185255907,501,501,501,501,0
|
|
20230616,145100,185255907,501,502,502,501,998
|
|
20230616,145000,184755258,503,503,503,503,0
|
|
20230616,144900,184755258,503,503,503,503,0
|
|
20230616,144800,184755258,503,503,503,503,70
|
|
20230616,144700,184720048,503,502,503,502,310
|
|
20230616,144600,184564418,503,503,503,503,10
|
|
20230616,144500,184559388,503,503,503,503,0
|
|
20230616,144400,184559388,503,503,503,503,201
|
|
20230616,144300,184458285,503,503,503,503,20
|
|
20230616,144200,184448225,504,504,504,504,0
|
|
20230616,144100,184448225,504,504,504,504,0
|
|
20230616,144000,184448225,504,504,504,504,1
|
|
20230616,143900,184447721,501,501,501,501,1676
|
|
20230616,143800,183608045,501,501,501,501,0
|
|
20230616,143700,183608045,501,502,502,501,2888
|
|
20230616,143600,182158366,504,503,504,503,319
|
|
20230616,143500,181997908,503,503,503,503,0
|
|
20230616,143400,181997908,503,503,503,503,0
|
|
20230616,143300,181997908,503,503,503,503,0
|
|
20230616,143200,181997908,503,504,504,503,100
|
|
20230616,143100,181947509,503,503,503,503,0
|
|
20230616,143000,181947509,503,504,504,503,224
|
|
20230616,142900,181834815,504,504,504,504,1
|
|
20230616,142800,181834311,504,504,504,504,0
|
|
20230616,142700,181834311,504,504,504,504,0
|
|
20230616,142600,181834311,504,504,504,504,0
|
|
20230616,142500,181834311,504,504,504,504,100
|
|
20230616,142400,181783911,504,504,504,504,0
|
|
20230616,142300,181783911,504,504,504,504,0
|
|
20230616,142200,181783911,504,504,504,504,305
|
|
20230616,142100,181630191,504,504,504,503,2319
|
|
20230616,142000,180462230,504,504,504,504,0
|
|
20230616,141900,180462230,504,504,504,504,0
|
|
20230616,141800,180462230,504,504,504,504,1
|
|
20230616,141700,180461726,504,504,504,504,199
|
|
20230616,141600,180361430,504,502,504,502,410
|
|
20230616,141500,180155590,502,502,502,502,450
|
|
20230616,141400,179929690,504,504,504,504,0
|
|
20230616,141300,179929690,504,504,504,504,1
|
|
20230616,141200,179929186,503,503,503,503,0
|
|
20230616,141100,179929186,503,503,503,503,99
|
|
20230616,141000,179879389,503,501,503,501,3124
|
|
20230616,140900,178314067,501,501,501,501,0
|
|
20230616,140800,178314067,501,501,501,501,1247
|
|
20230616,140700,177689320,501,501,501,501,0
|
|
20230616,140600,177689320,501,501,501,501,0
|
|
20230616,140500,177689320,501,501,501,501,0
|
|
20230616,140400,177689320,501,501,501,501,0
|
|
20230616,140300,177689320,501,501,501,501,0
|
|
20230616,140200,177689320,501,501,501,501,0
|
|
20230616,140100,177689320,501,501,501,501,1000
|
|
20230616,140000,177188320,501,501,502,501,490
|
|
20230616,135900,176942696,501,501,501,501,1000
|
|
20230616,135800,176441696,502,502,502,502,2
|
|
20230616,135700,176440692,500,501,501,500,300
|
|
20230616,135600,176290649,500,500,500,500,1000
|
|
20230616,135500,175790649,501,501,501,500,7217
|
|
20230616,135400,172178957,502,502,502,502,80
|
|
20230616,135300,172138797,502,502,502,502,40
|
|
20230616,135200,172118717,503,503,503,503,0
|
|
20230616,135100,172118717,503,503,503,503,6
|
|
20230616,135000,172115699,503,503,503,503,0
|
|
20230616,134900,172115699,503,503,503,503,0
|
|
20230616,134800,172115699,503,501,503,501,223
|
|
20230616,134700,172003974,503,503,503,503,3000
|
|
20230616,134600,170494974,502,504,504,497,55429
|
|
20230616,134500,142751638,504,504,504,504,45
|
|
20230616,134400,142728958,504,504,504,504,20
|
|
20230616,134300,142718878,505,505,505,505,0
|
|
20230616,134200,142718878,505,505,505,505,5457
|
|
20230616,134100,139963093,505,505,505,505,4
|
|
20230616,134000,139961073,506,506,506,506,11
|
|
20230616,133900,139955507,506,506,506,506,102
|
|
20230616,133800,139903895,506,506,506,506,5
|
|
20230616,133700,139901365,506,506,506,506,1023
|
|
20230616,133600,139383727,506,506,506,506,2
|
|
20230616,133500,139382715,507,507,507,507,12
|
|
20230616,133400,139376631,507,507,507,507,1301
|
|
20230616,133300,138717024,507,507,507,507,0
|
|
20230616,133200,138717024,507,507,507,507,300
|
|
20230616,133100,138564924,507,507,507,507,0
|
|
20230616,133000,138564924,507,507,507,506,3165
|
|
20230616,132900,136963333,506,506,506,506,0
|
|
20230616,132800,136963333,506,506,506,506,0
|
|
20230616,132700,136963333,506,506,506,506,0
|
|
20230616,132600,136963333,506,506,506,506,2515
|
|
20230616,132500,135690743,507,507,507,507,0
|
|
20230616,132400,135690743,507,507,507,507,0
|
|
20230616,132300,135690743,507,506,507,506,392
|
|
20230616,132200,135492002,506,507,507,506,125
|
|
20230616,132100,135428704,507,507,507,507,200
|
|
20230616,132000,135327304,507,507,507,507,0
|
|
20230616,131900,135327304,507,506,507,506,199
|
|
20230616,131800,135226608,506,506,506,506,12
|
|
20230616,131700,135220536,507,507,507,507,0
|
|
20230616,131600,135220536,507,507,507,507,42
|
|
20230616,131500,135199242,507,507,507,507,11
|
|
20230616,131400,135193665,506,507,507,506,1044
|
|
20230616,131300,134665400,507,506,507,506,629
|
|
20230616,131200,134347123,506,507,507,506,50
|
|
20230616,131100,134321819,508,508,508,506,3
|
|
20230616,131000,134320297,506,506,508,506,230
|
|
20230616,130900,134203899,508,508,508,507,1378
|
|
20230616,130800,133504122,508,508,508,507,203
|
|
20230616,130700,133401198,508,508,508,507,99
|
|
20230616,130600,133351002,507,506,507,506,1185
|
|
20230616,130500,132750226,506,507,507,506,81
|
|
20230616,130400,132709239,506,507,507,505,7
|
|
20230616,130300,132705694,506,507,507,506,24
|
|
20230616,130200,132693544,507,506,507,506,27
|
|
20230616,130100,132679881,505,506,507,505,8593
|
|
20230616,130000,128324422,507,505,507,505,3381
|
|
20230616,125900,126613724,506,506,506,506,0
|
|
20230616,125800,126613724,506,506,506,506,2
|
|
20230616,125700,126612712,504,504,504,504,89
|
|
20230616,125600,126567856,506,503,506,502,35162
|
|
20230616,125500,108893461,503,503,503,503,524
|
|
20230616,125400,108629889,503,503,503,503,600
|
|
20230616,125300,108328089,503,503,503,503,1004
|
|
20230616,125200,107823077,503,503,503,502,8111
|
|
20230616,125100,103745944,503,503,503,503,0
|
|
20230616,125000,103745944,503,503,503,503,7
|
|
20230616,124900,103742423,503,503,503,503,4478
|
|
20230616,124800,101489989,503,503,503,503,0
|
|
20230616,124700,101489989,503,503,503,503,440
|
|
20230616,124600,101268669,504,504,504,504,327
|
|
20230616,124500,101103861,504,504,504,504,0
|
|
20230616,124400,101103861,504,504,504,504,791
|
|
20230616,124300,100705197,504,504,504,504,0
|
|
20230616,124200,100705197,504,504,504,504,0
|
|
20230616,124100,100705197,504,504,504,504,0
|
|
20230616,124000,100705197,504,504,504,504,2
|
|
20230616,123900,100704189,503,503,503,503,0
|
|
20230616,123800,100704189,503,503,503,503,0
|
|
20230616,123700,100704189,503,503,503,503,0
|
|
20230616,123600,100704189,503,503,503,503,0
|
|
20230616,123500,100704189,503,503,503,503,5
|
|
20230616,123400,100701674,503,503,503,503,0
|
|
20230616,123300,100701674,503,503,503,503,0
|
|
20230616,123200,100701674,503,503,503,503,206
|
|
20230616,123100,100598056,504,504,504,504,175
|
|
20230616,123000,100509856,504,503,504,503,404
|
|
20230616,122900,100306440,503,503,503,503,0
|
|
20230616,122800,100306440,503,503,503,503,250
|
|
20230616,122700,100180690,503,503,503,503,0
|
|
20230616,122600,100180690,503,503,503,503,250
|
|
20230616,122500,100054940,504,504,504,504,52
|
|
20230616,122400,100028732,503,503,503,503,0
|
|
20230616,122300,100028732,503,503,503,503,0
|
|
20230616,122200,100028732,503,503,503,503,0
|
|
20230616,122100,100028732,503,503,503,503,0
|
|
20230616,122000,100028732,503,503,503,503,0
|
|
20230616,121900,100028732,503,503,503,503,0
|
|
20230616,121800,100028732,503,503,503,503,1601
|
|
20230616,121700,99223429,504,504,504,504,103
|
|
20230616,121600,99171517,504,504,504,504,20
|
|
20230616,121500,99161437,504,504,504,504,11
|
|
20230616,121400,99155893,503,503,503,503,0
|
|
20230616,121300,99155893,503,504,504,503,12000
|
|
20230616,121200,93115510,504,504,504,504,0
|
|
20230616,121100,93115510,504,504,504,504,2595
|
|
20230616,121000,91807630,504,504,504,504,0
|
|
20230616,120900,91807630,504,504,504,504,3000
|
|
20230616,120800,90295630,505,505,505,505,1407
|
|
20230616,120700,89585095,505,505,505,505,2620
|
|
20230616,120600,88261995,506,506,506,506,2
|
|
20230616,120500,88260983,506,506,506,506,0
|
|
20230616,120400,88260983,506,506,506,506,0
|
|
20230616,120300,88260983,506,506,506,506,146
|
|
20230616,120200,88187107,506,506,506,506,0
|
|
20230616,120100,88187107,506,506,506,506,0
|
|
20230616,120000,88187107,506,505,506,505,467
|
|
20230616,115900,87951014,505,505,505,505,907
|
|
20230616,115800,87492979,506,506,506,506,0
|
|
20230616,115700,87492979,506,506,506,506,0
|
|
20230616,115600,87492979,506,506,506,506,0
|
|
20230616,115500,87492979,506,506,506,506,1520
|
|
20230616,115400,86723859,506,506,506,506,0
|
|
20230616,115300,86723859,506,506,506,506,0
|
|
20230616,115200,86723859,506,506,506,506,0
|
|
20230616,115100,86723859,506,506,506,506,2520
|
|
20230616,115000,85448739,507,507,507,507,19
|
|
20230616,114900,85439106,506,506,506,506,100
|
|
20230616,114800,85388506,506,506,506,506,187
|
|
20230616,114700,85293884,506,506,506,506,1383
|
|
20230616,114600,84594086,506,506,506,506,0
|
|
20230616,114500,84594086,506,506,506,506,2
|
|
20230616,114400,84593074,504,504,504,504,0
|
|
20230616,114300,84593074,504,505,505,504,53
|
|
20230616,114200,84566342,505,505,505,505,0
|
|
20230616,114100,84566342,505,505,505,505,53
|
|
20230616,114000,84539577,505,505,505,505,270
|
|
20230616,113900,84403227,505,505,505,505,0
|
|
20230616,113800,84403227,505,505,505,505,0
|
|
20230616,113700,84403227,505,506,506,505,247
|
|
20230616,113600,84278422,505,505,505,505,0
|
|
20230616,113500,84278422,505,505,505,505,0
|
|
20230616,113400,84278422,505,505,505,505,0
|
|
20230616,113300,84278422,505,505,505,505,161
|
|
20230616,113200,84197117,505,505,505,505,0
|
|
20230616,113100,84197117,505,505,505,505,0
|
|
20230616,113000,84197117,505,505,505,505,2
|
|
20230616,112900,84196107,505,505,505,505,36
|
|
20230616,112800,84177927,505,505,505,505,232
|
|
20230616,112700,84060767,505,505,505,505,150
|
|
20230616,112600,83985017,505,505,505,505,0
|
|
20230616,112500,83985017,505,505,505,505,1
|
|
20230616,112400,83984512,505,505,505,505,1
|
|
20230616,112300,83984007,505,505,505,505,1
|
|
20230616,112200,83983502,505,505,505,505,0
|
|
20230616,112100,83983502,505,505,505,505,1000
|
|
20230616,112000,83478502,505,505,505,504,6248
|
|
20230616,111900,80323795,504,505,505,504,1520
|
|
20230616,111800,79556695,505,505,505,505,19
|
|
20230616,111700,79547100,505,505,505,505,993
|
|
20230616,111600,79045635,505,505,505,505,1239
|
|
20230616,111500,78419940,505,505,505,505,990
|
|
20230616,111400,77919990,505,504,505,504,397
|
|
20230616,111300,77719525,505,505,505,505,0
|
|
20230616,111200,77719525,505,505,505,505,0
|
|
20230616,111100,77719525,505,505,505,505,100
|
|
20230616,111000,77669025,505,505,505,505,0
|
|
20230616,110900,77669025,505,505,505,505,0
|
|
20230616,110800,77669025,505,505,505,505,59
|
|
20230616,110700,77639230,505,505,505,505,43
|
|
20230616,110600,77617515,505,505,505,505,1238
|
|
20230616,110500,76992325,505,506,506,505,10471
|
|
20230616,110400,71704000,507,507,507,506,48
|
|
20230616,110300,71679694,507,507,507,507,1
|
|
20230616,110200,71679187,507,507,507,507,103
|
|
20230616,110100,71626966,507,507,507,507,0
|
|
20230616,110000,71626966,507,507,507,507,206
|
|
20230616,105900,71522524,507,505,507,505,20494
|
|
20230616,105800,61173052,505,505,505,505,100
|
|
20230616,105700,61122552,505,505,505,505,0
|
|
20230616,105600,61122552,505,505,505,505,0
|
|
20230616,105500,61122552,505,505,505,505,100
|
|
20230616,105400,61072052,505,505,505,505,0
|
|
20230616,105300,61072052,505,505,505,505,0
|
|
20230616,105200,61072052,505,505,505,505,1
|
|
20230616,105100,61071547,505,505,505,505,0
|
|
20230616,105000,61071547,505,505,505,505,1
|
|
20230616,104900,61071042,505,505,505,505,0
|
|
20230616,104800,61071042,505,505,505,505,159
|
|
20230616,104700,60990747,504,504,504,504,1000
|
|
20230616,104600,60486747,504,504,504,504,0
|
|
20230616,104500,60486747,504,504,504,504,10
|
|
20230616,104400,60481707,505,504,505,504,974
|
|
20230616,104300,59990809,504,504,504,504,4420
|
|
20230616,104200,57763129,505,505,505,505,6972
|
|
20230616,104100,54242269,507,507,507,507,2
|
|
20230616,104000,54241255,507,507,507,507,3
|
|
20230616,103900,54239734,507,507,507,507,0
|
|
20230616,103800,54239734,507,507,507,507,0
|
|
20230616,103700,54239734,507,507,507,507,0
|
|
20230616,103600,54239734,507,507,507,507,11
|
|
20230616,103500,54234157,507,507,507,507,0
|
|
20230616,103400,54234157,507,507,507,507,0
|
|
20230616,103300,54234157,507,507,507,507,1
|
|
20230616,103200,54233650,506,507,507,506,2384
|
|
20230616,103100,53027343,507,507,507,507,0
|
|
20230616,103000,53027343,507,507,507,507,35
|
|
20230616,102900,53009598,507,507,507,507,43
|
|
20230616,102800,52987797,507,507,507,507,330
|
|
20230616,102700,52820487,507,507,507,507,32
|
|
20230616,102600,52804263,507,507,507,507,0
|
|
20230616,102500,52804263,507,507,507,507,0
|
|
20230616,102400,52804263,507,507,507,507,9
|
|
20230616,102300,52799700,507,507,507,507,1
|
|
20230616,102200,52799193,507,507,507,507,2647
|
|
20230616,102100,51457164,505,505,505,505,0
|
|
20230616,102000,51457164,505,505,505,505,46
|
|
20230616,101900,51433934,505,505,505,505,87
|
|
20230616,101800,51389999,506,506,506,505,260
|
|
20230616,101700,51258589,506,506,506,506,50
|
|
20230616,101600,51233289,506,506,506,506,0
|
|
20230616,101500,51233289,506,506,506,506,1084
|
|
20230616,101400,50684785,507,507,507,507,0
|
|
20230616,101300,50684785,507,507,507,507,12
|
|
20230616,101200,50678701,507,507,507,507,1
|
|
20230616,101100,50678194,505,505,505,505,0
|
|
20230616,101000,50678194,505,505,505,505,0
|
|
20230616,100900,50678194,505,505,505,505,1555
|
|
20230616,100800,49892919,506,507,507,506,4551
|
|
20230616,100700,47589368,507,507,507,507,10
|
|
20230616,100600,47584298,504,506,506,504,6500
|
|
20230616,100500,44304359,507,507,507,507,0
|
|
20230616,100400,44304359,507,506,507,506,391
|
|
20230616,100300,44106512,507,507,507,507,1
|
|
20230616,100200,44106005,507,507,507,507,1
|
|
20230616,100100,44105498,507,507,507,507,1
|
|
20230616,100000,44104991,506,506,506,506,0
|
|
20230616,095900,44104991,506,506,506,506,0
|
|
20230616,095800,44104991,506,506,506,506,0
|
|
20230616,095700,44104991,506,506,506,506,24
|
|
20230616,095600,44092847,506,506,506,506,0
|
|
20230616,095500,44092847,506,506,506,506,695
|
|
20230616,095400,43741177,506,507,507,506,160
|
|
20230616,095300,43660157,506,506,506,506,253
|
|
20230616,095200,43532139,507,507,507,507,172
|
|
20230616,095100,43444935,509,509,509,509,30
|
|
20230616,095000,43429665,509,509,509,509,100
|
|
20230616,094900,43378765,509,509,509,509,0
|
|
20230616,094800,43378765,509,509,509,509,355
|
|
20230616,094700,43198070,509,508,509,506,1951
|
|
20230616,094600,42208097,508,508,509,508,31
|
|
20230616,094500,42192348,509,509,509,509,510
|
|
20230616,094400,41932758,509,510,510,509,246
|
|
20230616,094300,41807318,511,511,511,511,12
|
|
20230616,094200,41801186,511,509,511,509,4829
|
|
20230616,094100,39337895,509,509,509,509,224
|
|
20230616,094000,39223879,509,509,509,509,341
|
|
20230616,093900,39050310,510,510,510,509,555
|
|
20230616,093800,38767813,510,510,510,510,116
|
|
20230616,093700,38708653,510,509,510,509,14
|
|
20230616,093600,38701514,510,510,510,510,62
|
|
20230616,093500,38669894,510,509,510,509,5417
|
|
20230616,093400,35912623,510,511,511,510,2355
|
|
20230616,093300,34709602,510,509,510,509,5957
|
|
20230616,093200,31674038,509,509,509,509,5289
|
|
20230616,093100,28981937,509,507,509,507,8826
|
|
20230616,093000,24500851,507,507,507,506,408
|
|
20230616,092900,24294006,506,506,507,506,5
|
|
20230616,092800,24291475,506,505,507,505,4186
|
|
20230616,092700,22174534,505,504,505,504,617
|
|
20230616,092600,21863554,503,503,503,503,1491
|
|
20230616,092500,21113581,504,505,505,504,3311
|
|
20230616,092400,19444337,505,505,505,505,1000
|
|
20230616,092300,18939337,505,505,505,505,12
|
|
20230616,092200,18933277,505,505,505,505,99
|
|
20230616,092100,18883282,505,502,505,502,151
|
|
20230616,092000,18807477,505,502,505,502,2903
|
|
20230616,091900,17350168,502,505,505,502,3882
|
|
20230616,091800,15401389,505,505,505,505,1980
|
|
20230616,091700,14401489,502,502,502,502,1050
|
|
20230616,091600,13874389,502,502,502,502,194
|
|
20230616,091500,13777001,505,501,505,501,4951
|
|
20230616,091400,11291621,502,502,502,502,428
|
|
20230616,091300,11076765,502,505,505,502,96
|
|
20230616,091200,11028558,505,505,505,505,0
|
|
20230616,091100,11028558,505,505,505,505,115
|
|
20230616,091000,10970483,505,504,505,504,574
|
|
20230616,090900,10680945,505,501,505,501,3648
|
|
20230616,090800,8853105,501,502,502,501,1500
|
|
20230616,090700,8101604,502,504,505,501,8016
|
|
20230616,090600,4079546,504,505,505,504,2644
|
|
20230616,090500,2744384,505,505,505,505,240
|
|
20230616,090400,2623184,505,505,505,505,556
|
|
20230616,090300,2342404,506,506,506,506,1
|
|
20230616,090200,2341898,505,505,505,505,2000
|
|
20230616,090100,1331898,505,505,506,505,90
|
|
20230616,090000,1286444,505,505,505,503,2550
|