591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184800,133374389,582,582,582,582,1226
|
|
20230626,184700,133374389,582,582,582,582,0
|
|
20230626,184600,133374389,582,582,582,582,0
|
|
20230626,184500,133374389,582,582,582,582,0
|
|
20230626,184400,133374389,582,582,582,582,0
|
|
20230626,184300,133374389,582,582,582,582,0
|
|
20230626,184200,133374389,582,582,582,582,0
|
|
20230626,184100,133374389,582,582,582,582,0
|
|
20230626,184000,133374389,582,582,582,582,0
|
|
20230626,183900,133374389,582,582,582,582,0
|
|
20230626,183800,133374389,582,582,582,582,0
|
|
20230626,183700,133374389,582,582,582,582,0
|
|
20230626,183600,133374389,582,582,582,582,0
|
|
20230626,183500,133374389,582,582,582,582,0
|
|
20230626,183400,133374389,582,582,582,582,0
|
|
20230626,183300,133374389,582,582,582,582,0
|
|
20230626,183200,133374389,582,582,582,582,0
|
|
20230626,183100,133374389,582,582,582,582,0
|
|
20230626,183000,133374389,582,582,582,582,0
|
|
20230626,182900,133374389,582,582,582,582,0
|
|
20230626,182800,133374389,582,582,582,582,0
|
|
20230626,182700,133374389,582,582,582,582,0
|
|
20230626,182600,133374389,582,582,582,582,0
|
|
20230626,182500,133374389,582,582,582,582,0
|
|
20230626,182400,133374389,582,582,582,582,0
|
|
20230626,182300,133374389,582,582,582,582,0
|
|
20230626,182200,133374389,582,582,582,582,0
|
|
20230626,182100,133374389,582,582,582,582,0
|
|
20230626,182000,133374389,582,582,582,582,0
|
|
20230626,181900,133374389,582,582,582,582,0
|
|
20230626,181800,133374389,582,582,582,582,1226
|
|
20230626,181700,133374389,582,582,582,582,0
|
|
20230626,181600,133374389,582,582,582,582,0
|
|
20230626,181500,133374389,582,582,582,582,0
|
|
20230626,181400,133374389,582,582,582,582,0
|
|
20230626,181300,133374389,582,582,582,582,0
|
|
20230626,181200,133374389,582,582,582,582,0
|
|
20230626,181100,133374389,582,582,582,582,0
|
|
20230626,181000,133374389,582,582,582,582,0
|
|
20230626,180900,133374389,582,582,582,582,0
|
|
20230626,180800,133374389,582,582,582,582,0
|
|
20230626,180700,133374389,582,582,582,582,0
|
|
20230626,180600,133374389,582,582,582,582,0
|
|
20230626,180500,133374389,582,582,582,582,0
|
|
20230626,180400,133374389,582,582,582,582,0
|
|
20230626,180300,133374389,582,582,582,582,0
|
|
20230626,180200,133374389,582,582,582,582,0
|
|
20230626,180100,133374389,582,582,582,582,0
|
|
20230626,180000,133374389,582,582,582,582,0
|
|
20230626,175900,133374389,582,582,582,582,0
|
|
20230626,175800,133374389,582,582,582,582,0
|
|
20230626,175700,133374389,582,582,582,582,0
|
|
20230626,175600,133374389,582,582,582,582,0
|
|
20230626,175500,133374389,582,582,582,582,0
|
|
20230626,175400,133374389,582,582,582,582,0
|
|
20230626,175300,133374389,582,582,582,582,0
|
|
20230626,175200,133374389,582,582,582,582,0
|
|
20230626,175100,133374389,582,582,582,582,0
|
|
20230626,175000,133374389,582,582,582,582,0
|
|
20230626,174900,133374389,582,582,582,582,0
|
|
20230626,174800,133374389,582,582,582,582,1226
|
|
20230626,174700,133374389,582,582,582,582,0
|
|
20230626,174600,133374389,582,582,582,582,0
|
|
20230626,174500,133374389,582,582,582,582,0
|
|
20230626,174400,133374389,582,582,582,582,0
|
|
20230626,174300,133374389,582,582,582,582,0
|
|
20230626,174200,133374389,582,582,582,582,0
|
|
20230626,174100,133374389,582,582,582,582,0
|
|
20230626,174000,133374389,582,582,582,582,0
|
|
20230626,173900,133374389,582,582,582,582,0
|
|
20230626,173800,133374389,582,582,582,582,0
|
|
20230626,173700,133374389,582,582,582,582,0
|
|
20230626,173600,133374389,582,582,582,582,0
|
|
20230626,173500,133374389,582,582,582,582,0
|
|
20230626,173400,133374389,582,582,582,582,0
|
|
20230626,173300,133374389,582,582,582,582,0
|
|
20230626,173200,133374389,582,582,582,582,0
|
|
20230626,173100,133374389,582,582,582,582,0
|
|
20230626,173000,133374389,582,582,582,582,0
|
|
20230626,172900,133374389,582,582,582,582,0
|
|
20230626,172800,133374389,582,582,582,582,0
|
|
20230626,172700,133374389,582,582,582,582,0
|
|
20230626,172600,133374389,582,582,582,582,0
|
|
20230626,172500,133374389,582,582,582,582,0
|
|
20230626,172400,133374389,582,582,582,582,0
|
|
20230626,172300,133374389,582,582,582,582,0
|
|
20230626,172200,133374389,582,582,582,582,0
|
|
20230626,172100,133374389,582,582,582,582,0
|
|
20230626,172000,133374389,582,582,582,582,0
|
|
20230626,171900,133374389,582,582,582,582,0
|
|
20230626,171800,133374389,582,582,582,582,1226
|
|
20230626,171700,133374389,582,582,582,582,0
|
|
20230626,171600,133374389,582,582,582,582,0
|
|
20230626,171500,133374389,582,582,582,582,0
|
|
20230626,171400,133374389,582,582,582,582,0
|
|
20230626,171300,133374389,582,582,582,582,0
|
|
20230626,171200,133374389,582,582,582,582,0
|
|
20230626,171100,133374389,582,582,582,582,0
|
|
20230626,171000,133374389,582,582,582,582,0
|
|
20230626,170900,133374389,582,582,582,582,0
|
|
20230626,170800,133374389,582,582,582,582,0
|
|
20230626,170700,133374389,582,582,582,582,0
|
|
20230626,170600,133374389,582,582,582,582,0
|
|
20230626,170500,133374389,582,582,582,582,0
|
|
20230626,170400,133374389,582,582,582,582,0
|
|
20230626,170300,133374389,582,582,582,582,0
|
|
20230626,170200,133374389,582,582,582,582,0
|
|
20230626,170100,133374389,582,582,582,582,0
|
|
20230626,170000,133374389,582,582,582,582,0
|
|
20230626,165900,133374389,582,582,582,582,0
|
|
20230626,165800,133374389,582,582,582,582,0
|
|
20230626,165700,133374389,582,582,582,582,0
|
|
20230626,165600,133374389,582,582,582,582,0
|
|
20230626,165500,133374389,582,582,582,582,0
|
|
20230626,165400,133374389,582,582,582,582,0
|
|
20230626,165300,133374389,582,582,582,582,0
|
|
20230626,165200,133374389,582,582,582,582,0
|
|
20230626,165100,133374389,582,582,582,582,0
|
|
20230626,165000,133374389,582,582,582,582,0
|
|
20230626,164900,133374389,582,582,582,582,0
|
|
20230626,164800,133374389,582,582,582,582,1226
|
|
20230626,164700,133374389,582,582,582,582,0
|
|
20230626,164600,133374389,582,582,582,582,0
|
|
20230626,164500,133374389,582,582,582,582,0
|
|
20230626,164400,133374389,582,582,582,582,0
|
|
20230626,164300,133374389,582,582,582,582,0
|
|
20230626,164200,133374389,582,582,582,582,0
|
|
20230626,164100,133374389,582,582,582,582,0
|
|
20230626,164000,133374389,582,582,582,582,0
|
|
20230626,163900,133374389,582,582,582,582,0
|
|
20230626,163800,133374389,582,582,582,582,0
|
|
20230626,163700,133374389,582,582,582,582,0
|
|
20230626,163600,133374389,582,582,582,582,0
|
|
20230626,163500,133374389,582,582,582,582,0
|
|
20230626,163400,133374389,582,582,582,582,0
|
|
20230626,163300,133374389,582,582,582,582,0
|
|
20230626,163200,133374389,582,582,582,582,0
|
|
20230626,163100,133374389,582,582,582,582,0
|
|
20230626,163000,133374389,582,582,582,582,0
|
|
20230626,162900,133374389,582,582,582,582,0
|
|
20230626,162800,133374389,582,582,582,582,0
|
|
20230626,162700,133374389,582,582,582,582,0
|
|
20230626,162600,133374389,582,582,582,582,0
|
|
20230626,162500,133374389,582,582,582,582,0
|
|
20230626,162400,133374389,582,582,582,582,0
|
|
20230626,162300,133374389,582,582,582,582,0
|
|
20230626,162200,133374389,582,582,582,582,0
|
|
20230626,162100,133374389,582,582,582,582,0
|
|
20230626,162000,133374389,582,582,582,582,0
|
|
20230626,161900,133374389,582,582,582,582,0
|
|
20230626,161800,133374389,582,582,582,582,1226
|
|
20230626,161700,133374389,582,582,582,582,0
|
|
20230626,161600,133374389,582,582,582,582,0
|
|
20230626,161500,133374389,582,582,582,582,0
|
|
20230626,161400,133374389,582,582,582,582,0
|
|
20230626,161300,133374389,582,582,582,582,0
|
|
20230626,161200,133374389,582,582,582,582,0
|
|
20230626,161100,133374389,582,582,582,582,0
|
|
20230626,161000,133374389,582,582,582,582,0
|
|
20230626,160900,133374389,582,582,582,582,0
|
|
20230626,160800,133374389,582,582,582,582,0
|
|
20230626,160700,133374389,582,582,582,582,0
|
|
20230626,160600,133374389,582,582,582,582,0
|
|
20230626,160500,133374389,582,582,582,582,0
|
|
20230626,160400,133374389,582,582,582,582,0
|
|
20230626,160300,133374389,582,582,582,582,0
|
|
20230626,160200,133374389,582,582,582,582,0
|
|
20230626,160100,133374389,582,582,582,582,0
|
|
20230626,160000,133374389,582,582,582,582,0
|
|
20230626,155900,133374389,582,582,582,582,0
|
|
20230626,155800,133374389,582,582,582,582,0
|
|
20230626,155700,133374389,582,582,582,582,0
|
|
20230626,155600,133374389,582,582,582,582,0
|
|
20230626,155500,133374389,582,582,582,582,0
|
|
20230626,155400,133374389,582,582,582,582,0
|
|
20230626,155300,133374389,582,582,582,582,0
|
|
20230626,155200,133374389,582,582,582,582,0
|
|
20230626,155100,133374389,582,582,582,582,0
|
|
20230626,155000,133374389,582,582,582,582,0
|
|
20230626,154900,133374389,582,582,582,582,0
|
|
20230626,154800,133374389,582,582,582,582,1226
|
|
20230626,154700,133374389,582,582,582,582,0
|
|
20230626,154600,133374389,582,582,582,582,0
|
|
20230626,154500,133374389,582,582,582,582,0
|
|
20230626,154400,133374389,582,582,582,582,0
|
|
20230626,154300,133374389,582,582,582,582,0
|
|
20230626,154200,133374389,582,582,582,582,0
|
|
20230626,154100,133374389,582,582,582,582,0
|
|
20230626,154000,133374389,582,582,582,582,0
|
|
20230626,153900,133374389,582,582,582,582,0
|
|
20230626,153800,133374389,582,582,582,582,0
|
|
20230626,153700,133374389,582,582,582,582,0
|
|
20230626,153600,133374389,582,582,582,582,0
|
|
20230626,153500,133374389,582,582,582,582,0
|
|
20230626,153400,133374389,582,582,582,582,0
|
|
20230626,153300,133374389,582,582,582,582,0
|
|
20230626,153200,133374389,582,582,582,582,0
|
|
20230626,153100,133374389,582,582,582,582,0
|
|
20230626,153000,133374389,582,582,582,582,1226
|
|
20230626,152900,132660857,586,586,586,586,0
|
|
20230626,152800,132660857,586,586,586,586,0
|
|
20230626,152700,132660857,586,586,586,586,0
|
|
20230626,152600,132660857,586,586,586,586,0
|
|
20230626,152500,132660857,586,586,586,586,0
|
|
20230626,152400,132660857,586,586,586,586,0
|
|
20230626,152300,132660857,586,586,586,586,0
|
|
20230626,152200,132660857,586,586,586,586,0
|
|
20230626,152100,132660857,586,586,586,586,0
|
|
20230626,152000,132660857,586,586,586,586,0
|
|
20230626,151900,132660857,586,585,586,582,1047
|
|
20230626,151800,132051402,583,586,586,581,7588
|
|
20230626,151700,127632132,587,587,587,587,12
|
|
20230626,151600,127625088,587,587,587,587,0
|
|
20230626,151500,127625088,587,587,587,587,37
|
|
20230626,151400,127603369,587,587,587,587,0
|
|
20230626,151300,127603369,587,587,587,587,0
|
|
20230626,151200,127603369,587,587,587,585,3
|
|
20230626,151100,127601610,582,586,586,582,439
|
|
20230626,151000,127345392,587,587,587,587,699
|
|
20230626,150900,126935079,587,587,587,587,0
|
|
20230626,150800,126935079,587,587,587,587,0
|
|
20230626,150700,126935079,587,586,587,586,5001
|
|
20230626,150600,124004492,587,587,587,587,19
|
|
20230626,150500,123993339,587,587,587,587,834
|
|
20230626,150400,123503781,587,587,587,587,176
|
|
20230626,150300,123400469,587,587,587,587,0
|
|
20230626,150200,123400469,587,587,587,587,0
|
|
20230626,150100,123400469,587,587,587,587,120
|
|
20230626,150000,123330029,587,587,587,587,1
|
|
20230626,145900,123329442,587,587,587,587,0
|
|
20230626,145800,123329442,587,587,587,587,0
|
|
20230626,145700,123329442,587,587,587,587,0
|
|
20230626,145600,123329442,587,586,587,586,3
|
|
20230626,145500,123327683,586,586,586,586,0
|
|
20230626,145400,123327683,586,586,586,586,1
|
|
20230626,145300,123327097,586,586,586,586,239
|
|
20230626,145200,123187043,587,587,587,587,0
|
|
20230626,145100,123187043,587,587,587,587,1
|
|
20230626,145000,123186456,587,587,587,587,0
|
|
20230626,144900,123186456,587,587,587,587,0
|
|
20230626,144800,123186456,587,587,587,587,0
|
|
20230626,144700,123186456,587,585,587,585,1578
|
|
20230626,144600,122263318,585,584,585,584,8437
|
|
20230626,144500,117329812,585,585,586,585,2602
|
|
20230626,144400,115807169,586,586,586,586,0
|
|
20230626,144300,115807169,586,586,586,586,5
|
|
20230626,144200,115804239,585,585,585,585,0
|
|
20230626,144100,115804239,585,585,585,585,1
|
|
20230626,144000,115803654,585,585,585,585,0
|
|
20230626,143900,115803654,585,585,585,585,0
|
|
20230626,143800,115803654,585,585,585,585,100
|
|
20230626,143700,115745154,585,585,585,585,1002
|
|
20230626,143600,115158984,584,584,584,584,0
|
|
20230626,143500,115158984,584,584,584,584,1
|
|
20230626,143400,115158400,584,584,584,584,0
|
|
20230626,143300,115158400,584,585,585,584,182
|
|
20230626,143200,115052103,585,585,585,585,0
|
|
20230626,143100,115052103,585,585,585,585,100
|
|
20230626,143000,114993603,584,584,584,584,134
|
|
20230626,142900,114915347,584,584,584,584,2031
|
|
20230626,142800,113729243,585,585,585,584,18
|
|
20230626,142700,113718729,584,584,584,584,143
|
|
20230626,142600,113635217,584,585,585,584,101
|
|
20230626,142500,113576232,586,586,586,586,1
|
|
20230626,142400,113575646,587,587,587,587,0
|
|
20230626,142300,113575646,587,585,587,585,215
|
|
20230626,142200,113449861,584,585,585,584,352
|
|
20230626,142100,113243951,585,585,585,585,0
|
|
20230626,142000,113243951,585,585,585,585,0
|
|
20230626,141900,113243951,585,585,585,585,0
|
|
20230626,141800,113243951,585,585,585,584,1041
|
|
20230626,141700,112634968,585,585,585,585,0
|
|
20230626,141600,112634968,585,584,585,584,74
|
|
20230626,141500,112591694,584,581,584,580,2240
|
|
20230626,141400,111292412,580,584,584,580,4167
|
|
20230626,141300,108869059,584,585,585,584,2240
|
|
20230626,141200,107560744,585,586,586,585,2356
|
|
20230626,141100,106181479,587,587,587,587,10
|
|
20230626,141000,106175609,588,589,589,588,67
|
|
20230626,140900,106136156,589,588,589,588,2001
|
|
20230626,140800,104959567,588,588,588,588,0
|
|
20230626,140700,104959567,588,588,588,588,0
|
|
20230626,140600,104959567,588,588,588,588,0
|
|
20230626,140500,104959567,588,588,588,588,0
|
|
20230626,140400,104959567,588,588,588,588,6
|
|
20230626,140300,104956039,589,589,589,589,451
|
|
20230626,140200,104690400,589,589,589,589,1
|
|
20230626,140100,104689811,589,589,589,589,0
|
|
20230626,140000,104689811,589,589,589,589,19
|
|
20230626,135900,104678620,589,588,589,588,4
|
|
20230626,135800,104676267,588,588,588,588,3
|
|
20230626,135700,104674503,588,588,588,588,0
|
|
20230626,135600,104674503,588,588,588,588,0
|
|
20230626,135500,104674503,588,588,588,588,0
|
|
20230626,135400,104674503,588,588,588,588,0
|
|
20230626,135300,104674503,588,588,588,588,170
|
|
20230626,135200,104574543,588,588,588,588,4100
|
|
20230626,135100,102163743,588,588,588,588,0
|
|
20230626,135000,102163743,588,589,589,588,2
|
|
20230626,134900,102162566,590,586,590,586,2
|
|
20230626,134800,102161390,585,588,588,585,301
|
|
20230626,134700,101985299,589,590,590,589,3
|
|
20230626,134600,101983530,591,590,591,581,20736
|
|
20230626,134500,89881601,591,591,591,591,1
|
|
20230626,134400,89881010,592,592,592,592,0
|
|
20230626,134300,89881010,592,592,592,592,0
|
|
20230626,134200,89881010,592,592,592,592,0
|
|
20230626,134100,89881010,592,592,592,592,0
|
|
20230626,134000,89881010,592,592,592,592,0
|
|
20230626,133900,89881010,592,592,592,592,0
|
|
20230626,133800,89881010,592,592,592,592,3
|
|
20230626,133700,89879234,592,592,592,592,2237
|
|
20230626,133600,88554930,592,591,592,591,573
|
|
20230626,133500,88216097,591,591,591,591,0
|
|
20230626,133400,88216097,591,591,591,591,786
|
|
20230626,133300,87751571,591,591,591,591,0
|
|
20230626,133200,87751571,591,591,591,591,29
|
|
20230626,133100,87734432,591,591,591,591,0
|
|
20230626,133000,87734432,591,591,591,591,0
|
|
20230626,132900,87734432,591,591,591,591,0
|
|
20230626,132800,87734432,591,592,592,591,184
|
|
20230626,132700,87625664,592,591,592,591,22
|
|
20230626,132600,87612660,592,592,592,592,0
|
|
20230626,132500,87612660,592,591,592,591,291
|
|
20230626,132400,87440678,591,591,591,591,0
|
|
20230626,132300,87440678,591,591,591,591,1
|
|
20230626,132200,87440087,591,591,591,591,1
|
|
20230626,132100,87439496,591,590,591,590,101
|
|
20230626,132000,87379905,591,591,591,591,0
|
|
20230626,131900,87379905,591,591,591,591,6
|
|
20230626,131800,87376359,591,591,591,591,0
|
|
20230626,131700,87376359,591,590,591,590,21
|
|
20230626,131600,87363968,590,590,590,590,1
|
|
20230626,131500,87363378,591,591,591,591,2
|
|
20230626,131400,87362196,585,589,589,585,10153
|
|
20230626,131300,81416077,589,590,590,589,857
|
|
20230626,131200,80910457,590,590,590,590,0
|
|
20230626,131100,80910457,590,592,592,589,2354
|
|
20230626,131000,79520010,592,591,593,591,441
|
|
20230626,130900,79258717,593,590,593,590,4092
|
|
20230626,130800,76836204,591,591,591,591,1
|
|
20230626,130700,76835613,592,592,592,592,1
|
|
20230626,130600,76835021,593,593,593,593,187
|
|
20230626,130500,76724130,593,588,593,588,91
|
|
20230626,130400,76670617,588,590,592,588,2639
|
|
20230626,130300,75108393,590,588,591,588,37
|
|
20230626,130200,75086564,588,588,590,587,555
|
|
20230626,130100,74760774,593,591,593,591,517
|
|
20230626,130000,74454213,591,591,591,591,603
|
|
20230626,125900,74097840,584,592,592,584,4672
|
|
20230626,125800,71359873,591,594,594,591,865
|
|
20230626,125700,70847801,593,594,594,593,185
|
|
20230626,125600,70737912,594,594,595,594,6614
|
|
20230626,125500,66809195,594,591,594,591,7076
|
|
20230626,125400,62608503,588,592,592,588,471
|
|
20230626,125300,62329741,592,589,592,589,264
|
|
20230626,125200,62174005,590,590,590,590,0
|
|
20230626,125100,62174005,590,590,590,590,7
|
|
20230626,125000,62169875,591,591,591,591,0
|
|
20230626,124900,62169875,591,591,591,591,0
|
|
20230626,124800,62169875,591,591,591,591,0
|
|
20230626,124700,62169875,591,591,591,591,2
|
|
20230626,124600,62168693,587,587,587,587,1
|
|
20230626,124500,62168106,590,588,590,588,1000
|
|
20230626,124400,61578308,590,591,591,586,2839
|
|
20230626,124300,59907266,591,593,593,591,1518
|
|
20230626,124200,59007908,593,592,593,592,5294
|
|
20230626,124100,55868666,593,592,593,592,1993
|
|
20230626,124000,54687917,593,592,593,592,5006
|
|
20230626,123900,51724360,591,587,591,587,12783
|
|
20230626,123800,44181868,587,586,587,586,307
|
|
20230626,123700,44001957,586,586,586,586,1500
|
|
20230626,123600,43122957,586,586,586,586,0
|
|
20230626,123500,43122957,586,586,586,586,1
|
|
20230626,123400,43122371,586,586,586,586,0
|
|
20230626,123300,43122371,586,586,586,586,9
|
|
20230626,123200,43117097,586,587,587,586,3
|
|
20230626,123100,43115338,587,587,587,587,0
|
|
20230626,123000,43115338,587,587,587,587,0
|
|
20230626,122900,43115338,587,586,587,586,20
|
|
20230626,122800,43103608,586,586,586,586,18
|
|
20230626,122700,43093060,586,586,586,586,0
|
|
20230626,122600,43093060,586,586,586,586,0
|
|
20230626,122500,43093060,586,586,586,586,1
|
|
20230626,122400,43092474,586,586,586,586,0
|
|
20230626,122300,43092474,586,586,586,586,0
|
|
20230626,122200,43092474,586,586,586,586,0
|
|
20230626,122100,43092474,586,586,586,586,0
|
|
20230626,122000,43092474,586,586,586,586,1
|
|
20230626,121900,43091888,583,583,583,583,0
|
|
20230626,121800,43091888,583,583,583,583,0
|
|
20230626,121700,43091888,583,584,584,583,557
|
|
20230626,121600,42767154,584,586,586,584,90
|
|
20230626,121500,42714454,587,585,587,585,577
|
|
20230626,121400,42376161,586,586,586,586,0
|
|
20230626,121300,42376161,586,586,586,586,0
|
|
20230626,121200,42376161,586,586,586,586,0
|
|
20230626,121100,42376161,586,586,586,586,6
|
|
20230626,121000,42372645,584,584,584,584,0
|
|
20230626,120900,42372645,584,584,584,584,1
|
|
20230626,120800,42372061,584,584,584,584,0
|
|
20230626,120700,42372061,584,586,586,584,1251
|
|
20230626,120600,41639974,587,587,587,587,0
|
|
20230626,120500,41639974,587,587,587,587,0
|
|
20230626,120400,41639974,587,587,587,587,20
|
|
20230626,120300,41628234,587,587,587,587,5
|
|
20230626,120200,41625299,587,587,587,587,0
|
|
20230626,120100,41625299,587,587,587,587,2
|
|
20230626,120000,41624125,586,586,586,586,200
|
|
20230626,115900,41506925,586,586,586,586,111
|
|
20230626,115800,41441879,587,587,587,587,0
|
|
20230626,115700,41441879,587,587,587,587,0
|
|
20230626,115600,41441879,587,587,587,587,0
|
|
20230626,115500,41441879,587,587,587,587,5
|
|
20230626,115400,41438944,587,587,587,587,0
|
|
20230626,115300,41438944,587,587,587,587,0
|
|
20230626,115200,41438944,587,587,587,587,1
|
|
20230626,115100,41438357,587,587,587,587,0
|
|
20230626,115000,41438357,587,587,587,587,100
|
|
20230626,114900,41379657,587,587,587,587,0
|
|
20230626,114800,41379657,587,587,587,587,10
|
|
20230626,114700,41373787,587,587,587,587,3
|
|
20230626,114600,41372026,587,587,587,587,1
|
|
20230626,114500,41371439,587,587,587,587,0
|
|
20230626,114400,41371439,587,587,587,587,1
|
|
20230626,114300,41370852,586,585,586,585,1080
|
|
20230626,114200,40739042,585,585,585,585,2
|
|
20230626,114100,40737872,584,584,584,584,0
|
|
20230626,114000,40737872,584,584,584,584,1
|
|
20230626,113900,40737288,584,585,585,584,11
|
|
20230626,113800,40730855,585,587,587,585,2
|
|
20230626,113700,40729683,587,587,587,587,0
|
|
20230626,113600,40729683,587,587,587,587,0
|
|
20230626,113500,40729683,587,587,587,587,0
|
|
20230626,113400,40729683,587,587,587,587,1
|
|
20230626,113300,40729096,585,585,585,585,0
|
|
20230626,113200,40729096,585,585,585,585,33
|
|
20230626,113100,40709791,585,585,585,585,2
|
|
20230626,113000,40708621,586,586,586,586,16
|
|
20230626,112900,40699245,586,586,586,586,0
|
|
20230626,112800,40699245,586,586,586,586,0
|
|
20230626,112700,40699245,586,586,586,586,0
|
|
20230626,112600,40699245,586,586,586,586,1
|
|
20230626,112500,40698659,585,585,585,585,38
|
|
20230626,112400,40676429,586,586,586,586,0
|
|
20230626,112300,40676429,586,586,586,586,0
|
|
20230626,112200,40676429,586,586,586,586,0
|
|
20230626,112100,40676429,586,586,586,586,14
|
|
20230626,112000,40668225,586,586,586,586,5
|
|
20230626,111900,40665295,586,586,586,586,0
|
|
20230626,111800,40665295,586,586,586,586,300
|
|
20230626,111700,40489495,586,586,586,586,100
|
|
20230626,111600,40430895,586,586,586,586,1
|
|
20230626,111500,40430309,586,586,586,586,0
|
|
20230626,111400,40430309,586,586,586,586,1
|
|
20230626,111300,40429723,586,586,586,586,1
|
|
20230626,111200,40429137,586,586,586,586,0
|
|
20230626,111100,40429137,586,586,586,586,0
|
|
20230626,111000,40429137,586,585,586,585,2
|
|
20230626,110900,40427966,585,585,585,585,1
|
|
20230626,110800,40427381,584,584,584,584,30
|
|
20230626,110700,40409861,584,584,584,584,0
|
|
20230626,110600,40409861,584,584,584,584,0
|
|
20230626,110500,40409861,584,584,584,584,1
|
|
20230626,110400,40409277,586,586,586,586,0
|
|
20230626,110300,40409277,586,586,586,586,0
|
|
20230626,110200,40409277,586,586,586,586,1
|
|
20230626,110100,40408691,586,586,586,586,7
|
|
20230626,110000,40404589,586,586,586,586,0
|
|
20230626,105900,40404589,586,586,586,586,0
|
|
20230626,105800,40404589,586,586,586,586,0
|
|
20230626,105700,40404589,586,586,586,586,1
|
|
20230626,105600,40404003,586,586,586,586,0
|
|
20230626,105500,40404003,586,586,586,586,1
|
|
20230626,105400,40403417,586,586,586,586,0
|
|
20230626,105300,40403417,586,586,586,586,0
|
|
20230626,105200,40403417,586,585,586,581,9611
|
|
20230626,105100,34813682,586,586,586,586,0
|
|
20230626,105000,34813682,586,585,586,585,4
|
|
20230626,104900,34811341,586,586,586,586,174
|
|
20230626,104800,34709377,584,583,586,583,5222
|
|
20230626,104700,31660357,583,586,586,583,613
|
|
20230626,104600,31302577,585,585,585,585,3
|
|
20230626,104500,31300822,585,585,585,585,0
|
|
20230626,104400,31300822,585,585,585,585,5
|
|
20230626,104300,31297897,586,586,586,586,36
|
|
20230626,104200,31276801,586,586,586,586,55
|
|
20230626,104100,31244571,586,586,586,586,0
|
|
20230626,104000,31244571,586,586,586,586,47
|
|
20230626,103900,31217029,586,586,586,586,0
|
|
20230626,103800,31217029,586,583,586,582,502
|
|
20230626,103700,30924361,583,583,583,583,375
|
|
20230626,103600,30705736,583,585,585,583,492
|
|
20230626,103500,30418896,583,584,584,583,17
|
|
20230626,103400,30408977,585,585,585,585,1
|
|
20230626,103300,30408392,586,584,586,584,3
|
|
20230626,103200,30406637,582,583,583,582,44
|
|
20230626,103100,30380986,583,584,584,582,1151
|
|
20230626,103000,29709951,583,585,585,583,6
|
|
20230626,102900,29706447,584,584,584,584,54
|
|
20230626,102800,29674911,584,587,587,584,2
|
|
20230626,102700,29673740,583,584,584,583,5
|
|
20230626,102600,29670822,583,583,584,583,5
|
|
20230626,102500,29667905,584,585,585,584,132
|
|
20230626,102400,29590816,585,585,585,585,368
|
|
20230626,102300,29375536,586,586,586,586,11
|
|
20230626,102200,29369090,586,586,586,586,11
|
|
20230626,102100,29362644,587,587,587,587,2158
|
|
20230626,102000,28095898,587,587,587,587,13
|
|
20230626,101900,28088267,587,587,587,587,0
|
|
20230626,101800,28088267,587,585,587,585,2
|
|
20230626,101700,28087095,585,585,585,585,0
|
|
20230626,101600,28087095,585,585,585,585,131
|
|
20230626,101500,28010460,585,585,585,585,1
|
|
20230626,101400,28009875,585,585,585,585,16
|
|
20230626,101300,28000515,585,585,585,585,0
|
|
20230626,101200,28000515,585,584,585,583,681
|
|
20230626,101100,27602912,584,584,584,584,1
|
|
20230626,101000,27602328,585,585,585,585,1
|
|
20230626,100900,27601743,584,584,584,584,0
|
|
20230626,100800,27601743,584,586,586,584,620
|
|
20230626,100700,27239455,586,586,586,586,0
|
|
20230626,100600,27239455,586,586,586,586,133
|
|
20230626,100500,27161517,586,586,586,586,3
|
|
20230626,100400,27159759,587,587,587,587,0
|
|
20230626,100300,27159759,587,587,587,587,0
|
|
20230626,100200,27159759,587,587,587,587,0
|
|
20230626,100100,27159759,587,587,587,587,0
|
|
20230626,100000,27159759,587,587,587,587,0
|
|
20230626,095900,27159759,587,587,587,587,0
|
|
20230626,095800,27159759,587,587,587,587,0
|
|
20230626,095700,27159759,587,587,587,587,17
|
|
20230626,095600,27149780,586,586,586,586,0
|
|
20230626,095500,27149780,586,586,586,586,6
|
|
20230626,095400,27146264,584,587,587,584,178
|
|
20230626,095300,27042007,587,587,587,587,0
|
|
20230626,095200,27042007,587,585,587,585,12
|
|
20230626,095100,27034982,585,585,585,585,1
|
|
20230626,095000,27034397,586,586,586,586,0
|
|
20230626,094900,27034397,586,586,586,586,1
|
|
20230626,094800,27033811,583,583,583,583,0
|
|
20230626,094700,27033811,583,586,586,583,322
|
|
20230626,094600,26845938,586,586,586,586,0
|
|
20230626,094500,26845938,586,586,586,586,1
|
|
20230626,094400,26845352,582,582,582,582,0
|
|
20230626,094300,26845352,582,582,582,582,897
|
|
20230626,094200,26323298,582,584,584,582,4050
|
|
20230626,094100,23965332,584,584,584,584,7
|
|
20230626,094000,23961244,584,584,584,584,8
|
|
20230626,093900,23956572,584,584,584,584,11
|
|
20230626,093800,23950148,584,584,584,584,50
|
|
20230626,093700,23920948,584,584,584,582,216
|
|
20230626,093600,23795031,583,582,584,582,74
|
|
20230626,093500,23751888,583,583,583,581,610
|
|
20230626,093400,23396919,584,587,587,583,1010
|
|
20230626,093300,22806617,587,587,587,587,78
|
|
20230626,093200,22760831,587,585,587,585,24
|
|
20230626,093100,22746745,587,587,587,587,10
|
|
20230626,093000,22740875,587,587,587,587,300
|
|
20230626,092900,22564775,587,587,587,587,0
|
|
20230626,092800,22564775,587,587,587,587,1
|
|
20230626,092700,22564188,585,586,586,585,5761
|
|
20230626,092600,19193940,586,588,588,586,3475
|
|
20230626,092500,17154079,589,589,589,589,338
|
|
20230626,092400,16954997,589,589,589,589,0
|
|
20230626,092300,16954997,589,588,589,588,12
|
|
20230626,092200,16947940,589,589,589,589,119
|
|
20230626,092100,16877849,590,590,590,590,0
|
|
20230626,092000,16877849,590,590,590,590,204
|
|
20230626,091900,16757489,590,586,590,585,252
|
|
20230626,091800,16609735,585,585,586,585,473
|
|
20230626,091700,16332858,586,586,586,586,110
|
|
20230626,091600,16268398,586,586,586,586,8
|
|
20230626,091500,16263710,586,583,586,583,105
|
|
20230626,091400,16202483,583,583,583,583,173
|
|
20230626,091300,16101624,582,582,582,582,19
|
|
20230626,091200,16090566,580,581,581,580,5245
|
|
20230626,091100,13048464,582,581,582,581,2444
|
|
20230626,091000,11628497,582,582,583,582,640
|
|
20230626,090900,11255815,583,582,583,582,26
|
|
20230626,090800,11240666,582,582,589,582,948
|
|
20230626,090700,10687733,586,582,586,582,442
|
|
20230626,090600,10430105,583,584,587,583,5
|
|
20230626,090500,10427183,584,584,584,584,3
|
|
20230626,090400,10425431,581,584,588,581,1425
|
|
20230626,090300,9597339,581,582,582,581,3367
|
|
20230626,090200,7640905,582,584,584,582,167
|
|
20230626,090100,7543705,581,584,589,581,4784
|
|
20230626,090000,4756894,584,590,590,584,8064
|