590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184700,133404683,575,575,575,575,2144
|
|
20230629,184600,133404683,575,575,575,575,0
|
|
20230629,184500,133404683,575,575,575,575,0
|
|
20230629,184400,133404683,575,575,575,575,0
|
|
20230629,184300,133404683,575,575,575,575,0
|
|
20230629,184200,133404683,575,575,575,575,0
|
|
20230629,184100,133404683,575,575,575,575,0
|
|
20230629,184000,133404683,575,575,575,575,0
|
|
20230629,183900,133404683,575,575,575,575,0
|
|
20230629,183800,133404683,575,575,575,575,0
|
|
20230629,183700,133404683,575,575,575,575,0
|
|
20230629,183600,133404683,575,575,575,575,0
|
|
20230629,183500,133404683,575,575,575,575,0
|
|
20230629,183400,133404683,575,575,575,575,0
|
|
20230629,183300,133404683,575,575,575,575,0
|
|
20230629,183200,133404683,575,575,575,575,0
|
|
20230629,183100,133404683,575,575,575,575,0
|
|
20230629,183000,133404683,575,575,575,575,0
|
|
20230629,182900,133404683,575,575,575,575,0
|
|
20230629,182800,133404683,575,575,575,575,0
|
|
20230629,182700,133404683,575,575,575,575,0
|
|
20230629,182600,133404683,575,575,575,575,0
|
|
20230629,182500,133404683,575,575,575,575,0
|
|
20230629,182400,133404683,575,575,575,575,0
|
|
20230629,182300,133404683,575,575,575,575,0
|
|
20230629,182200,133404683,575,575,575,575,0
|
|
20230629,182100,133404683,575,575,575,575,0
|
|
20230629,182000,133404683,575,575,575,575,0
|
|
20230629,181900,133404683,575,575,575,575,0
|
|
20230629,181800,133404683,575,575,575,575,0
|
|
20230629,181700,133404683,575,575,575,575,2144
|
|
20230629,181600,133404683,575,575,575,575,0
|
|
20230629,181500,133404683,575,575,575,575,0
|
|
20230629,181400,133404683,575,575,575,575,0
|
|
20230629,181300,133404683,575,575,575,575,0
|
|
20230629,181200,133404683,575,575,575,575,0
|
|
20230629,181100,133404683,575,575,575,575,0
|
|
20230629,181000,133404683,575,575,575,575,0
|
|
20230629,180900,133404683,575,575,575,575,0
|
|
20230629,180800,133404683,575,575,575,575,0
|
|
20230629,180700,133404683,575,575,575,575,0
|
|
20230629,180600,133404683,575,575,575,575,0
|
|
20230629,180500,133404683,575,575,575,575,0
|
|
20230629,180400,133404683,575,575,575,575,0
|
|
20230629,180300,133404683,575,575,575,575,0
|
|
20230629,180200,133404683,575,575,575,575,0
|
|
20230629,180100,133404683,575,575,575,575,0
|
|
20230629,180000,133404683,575,575,575,575,0
|
|
20230629,175900,133404683,575,575,575,575,0
|
|
20230629,175800,133404683,575,575,575,575,0
|
|
20230629,175700,133404683,575,575,575,575,0
|
|
20230629,175600,133404683,575,575,575,575,0
|
|
20230629,175500,133404683,575,575,575,575,0
|
|
20230629,175400,133404683,575,575,575,575,0
|
|
20230629,175300,133404683,575,575,575,575,0
|
|
20230629,175200,133404683,575,575,575,575,0
|
|
20230629,175100,133404683,575,575,575,575,0
|
|
20230629,175000,133404683,575,575,575,575,0
|
|
20230629,174900,133404683,575,575,575,575,0
|
|
20230629,174800,133404683,575,575,575,575,0
|
|
20230629,174700,133404683,575,575,575,575,2144
|
|
20230629,174600,133404683,575,575,575,575,0
|
|
20230629,174500,133404683,575,575,575,575,0
|
|
20230629,174400,133404683,575,575,575,575,0
|
|
20230629,174300,133404683,575,575,575,575,0
|
|
20230629,174200,133404683,575,575,575,575,0
|
|
20230629,174100,133404683,575,575,575,575,0
|
|
20230629,174000,133404683,575,575,575,575,0
|
|
20230629,173900,133404683,575,575,575,575,0
|
|
20230629,173800,133404683,575,575,575,575,0
|
|
20230629,173700,133404683,575,575,575,575,0
|
|
20230629,173600,133404683,575,575,575,575,0
|
|
20230629,173500,133404683,575,575,575,575,0
|
|
20230629,173400,133404683,575,575,575,575,0
|
|
20230629,173300,133404683,575,575,575,575,0
|
|
20230629,173200,133404683,575,575,575,575,0
|
|
20230629,173100,133404683,575,575,575,575,0
|
|
20230629,173000,133404683,575,575,575,575,0
|
|
20230629,172900,133404683,575,575,575,575,0
|
|
20230629,172800,133404683,575,575,575,575,0
|
|
20230629,172700,133404683,575,575,575,575,0
|
|
20230629,172600,133404683,575,575,575,575,0
|
|
20230629,172500,133404683,575,575,575,575,0
|
|
20230629,172400,133404683,575,575,575,575,0
|
|
20230629,172300,133404683,575,575,575,575,0
|
|
20230629,172200,133404683,575,575,575,575,0
|
|
20230629,172100,133404683,575,575,575,575,0
|
|
20230629,172000,133404683,575,575,575,575,0
|
|
20230629,171900,133404683,575,575,575,575,0
|
|
20230629,171800,133404683,575,575,575,575,0
|
|
20230629,171700,133404683,575,575,575,575,2144
|
|
20230629,171600,133404683,575,575,575,575,0
|
|
20230629,171500,133404683,575,575,575,575,0
|
|
20230629,171400,133404683,575,575,575,575,0
|
|
20230629,171300,133404683,575,575,575,575,0
|
|
20230629,171200,133404683,575,575,575,575,0
|
|
20230629,171100,133404683,575,575,575,575,0
|
|
20230629,171000,133404683,575,575,575,575,0
|
|
20230629,170900,133404683,575,575,575,575,0
|
|
20230629,170800,133404683,575,575,575,575,0
|
|
20230629,170700,133404683,575,575,575,575,0
|
|
20230629,170600,133404683,575,575,575,575,0
|
|
20230629,170500,133404683,575,575,575,575,0
|
|
20230629,170400,133404683,575,575,575,575,0
|
|
20230629,170300,133404683,575,575,575,575,0
|
|
20230629,170200,133404683,575,575,575,575,0
|
|
20230629,170100,133404683,575,575,575,575,0
|
|
20230629,170000,133404683,575,575,575,575,0
|
|
20230629,165900,133404683,575,575,575,575,0
|
|
20230629,165800,133404683,575,575,575,575,0
|
|
20230629,165700,133404683,575,575,575,575,0
|
|
20230629,165600,133404683,575,575,575,575,0
|
|
20230629,165500,133404683,575,575,575,575,0
|
|
20230629,165400,133404683,575,575,575,575,0
|
|
20230629,165300,133404683,575,575,575,575,0
|
|
20230629,165200,133404683,575,575,575,575,0
|
|
20230629,165100,133404683,575,575,575,575,0
|
|
20230629,165000,133404683,575,575,575,575,0
|
|
20230629,164900,133404683,575,575,575,575,0
|
|
20230629,164800,133404683,575,575,575,575,0
|
|
20230629,164700,133404683,575,575,575,575,2144
|
|
20230629,164600,133404683,575,575,575,575,0
|
|
20230629,164500,133404683,575,575,575,575,0
|
|
20230629,164400,133404683,575,575,575,575,0
|
|
20230629,164300,133404683,575,575,575,575,0
|
|
20230629,164200,133404683,575,575,575,575,0
|
|
20230629,164100,133404683,575,575,575,575,0
|
|
20230629,164000,133404683,575,575,575,575,0
|
|
20230629,163900,133404683,575,575,575,575,0
|
|
20230629,163800,133404683,575,575,575,575,0
|
|
20230629,163700,133404683,575,575,575,575,0
|
|
20230629,163600,133404683,575,575,575,575,0
|
|
20230629,163500,133404683,575,575,575,575,0
|
|
20230629,163400,133404683,575,575,575,575,0
|
|
20230629,163300,133404683,575,575,575,575,0
|
|
20230629,163200,133404683,575,575,575,575,0
|
|
20230629,163100,133404683,575,575,575,575,0
|
|
20230629,163000,133404683,575,575,575,575,0
|
|
20230629,162900,133404683,575,575,575,575,0
|
|
20230629,162800,133404683,575,575,575,575,0
|
|
20230629,162700,133404683,575,575,575,575,0
|
|
20230629,162600,133404683,575,575,575,575,0
|
|
20230629,162500,133404683,575,575,575,575,0
|
|
20230629,162400,133404683,575,575,575,575,0
|
|
20230629,162300,133404683,575,575,575,575,0
|
|
20230629,162200,133404683,575,575,575,575,0
|
|
20230629,162100,133404683,575,575,575,575,0
|
|
20230629,162000,133404683,575,575,575,575,0
|
|
20230629,161900,133404683,575,575,575,575,0
|
|
20230629,161800,133404683,575,575,575,575,0
|
|
20230629,161700,133404683,575,575,575,575,2144
|
|
20230629,161600,133404683,575,575,575,575,0
|
|
20230629,161500,133404683,575,575,575,575,0
|
|
20230629,161400,133404683,575,575,575,575,0
|
|
20230629,161300,133404683,575,575,575,575,0
|
|
20230629,161200,133404683,575,575,575,575,0
|
|
20230629,161100,133404683,575,575,575,575,0
|
|
20230629,161000,133404683,575,575,575,575,0
|
|
20230629,160900,133404683,575,575,575,575,0
|
|
20230629,160800,133404683,575,575,575,575,0
|
|
20230629,160700,133404683,575,575,575,575,0
|
|
20230629,160600,133404683,575,575,575,575,0
|
|
20230629,160500,133404683,575,575,575,575,0
|
|
20230629,160400,133404683,575,575,575,575,0
|
|
20230629,160300,133404683,575,575,575,575,0
|
|
20230629,160200,133404683,575,575,575,575,0
|
|
20230629,160100,133404683,575,575,575,575,0
|
|
20230629,160000,133404683,575,575,575,575,0
|
|
20230629,155900,133404683,575,575,575,575,0
|
|
20230629,155800,133404683,575,575,575,575,0
|
|
20230629,155700,133404683,575,575,575,575,0
|
|
20230629,155600,133404683,575,575,575,575,0
|
|
20230629,155500,133404683,575,575,575,575,0
|
|
20230629,155400,133404683,575,575,575,575,0
|
|
20230629,155300,133404683,575,575,575,575,0
|
|
20230629,155200,133404683,575,575,575,575,0
|
|
20230629,155100,133404683,575,575,575,575,0
|
|
20230629,155000,133404683,575,575,575,575,0
|
|
20230629,154900,133404683,575,575,575,575,0
|
|
20230629,154800,133404683,575,575,575,575,0
|
|
20230629,154700,133404683,575,575,575,575,2144
|
|
20230629,154600,133404683,575,575,575,575,0
|
|
20230629,154500,133404683,575,575,575,575,0
|
|
20230629,154400,133404683,575,575,575,575,0
|
|
20230629,154300,133404683,575,575,575,575,0
|
|
20230629,154200,133404683,575,575,575,575,0
|
|
20230629,154100,133404683,575,575,575,575,0
|
|
20230629,154000,133404683,575,575,575,575,0
|
|
20230629,153900,133404683,575,575,575,575,0
|
|
20230629,153800,133404683,575,575,575,575,0
|
|
20230629,153700,133404683,575,575,575,575,0
|
|
20230629,153600,133404683,575,575,575,575,0
|
|
20230629,153500,133404683,575,575,575,575,0
|
|
20230629,153400,133404683,575,575,575,575,0
|
|
20230629,153300,133404683,575,575,575,575,0
|
|
20230629,153200,133404683,575,575,575,575,0
|
|
20230629,153100,133404683,575,575,575,575,0
|
|
20230629,153000,133404683,575,575,575,575,2144
|
|
20230629,152900,132171883,575,575,575,575,0
|
|
20230629,152800,132171883,575,575,575,575,0
|
|
20230629,152700,132171883,575,575,575,575,0
|
|
20230629,152600,132171883,575,575,575,575,0
|
|
20230629,152500,132171883,575,575,575,575,0
|
|
20230629,152400,132171883,575,575,575,575,0
|
|
20230629,152300,132171883,575,575,575,575,0
|
|
20230629,152200,132171883,575,575,575,575,0
|
|
20230629,152100,132171883,575,575,575,575,0
|
|
20230629,152000,132171883,575,575,575,575,0
|
|
20230629,151900,132171883,575,575,576,575,1180
|
|
20230629,151800,131493382,576,577,577,576,307
|
|
20230629,151700,131316549,577,578,578,577,102
|
|
20230629,151600,131257693,578,578,578,578,0
|
|
20230629,151500,131257693,578,578,578,578,16
|
|
20230629,151400,131248445,578,578,578,578,100
|
|
20230629,151300,131190645,578,577,578,577,468
|
|
20230629,151200,130920221,578,578,578,578,0
|
|
20230629,151100,130920221,578,578,578,578,0
|
|
20230629,151000,130920221,578,578,578,576,3
|
|
20230629,150900,130918489,578,578,578,578,0
|
|
20230629,150800,130918489,578,578,578,578,1722
|
|
20230629,150700,129923173,578,578,578,578,1
|
|
20230629,150600,129922595,576,576,576,576,0
|
|
20230629,150500,129922595,576,576,576,576,0
|
|
20230629,150400,129922595,576,576,576,576,0
|
|
20230629,150300,129922595,576,577,577,576,446
|
|
20230629,150200,129665692,578,578,578,578,1
|
|
20230629,150100,129665114,576,576,576,576,0
|
|
20230629,150000,129665114,576,576,576,576,1
|
|
20230629,145900,129664538,576,576,576,576,248
|
|
20230629,145800,129521690,575,575,575,575,0
|
|
20230629,145700,129521690,575,575,575,575,0
|
|
20230629,145600,129521690,575,576,576,575,1328
|
|
20230629,145500,128757990,575,576,576,575,229
|
|
20230629,145400,128626125,576,576,576,576,0
|
|
20230629,145300,128626125,576,576,576,576,0
|
|
20230629,145200,128626125,576,576,576,576,0
|
|
20230629,145100,128626125,576,576,576,576,0
|
|
20230629,145000,128626125,576,576,576,576,100
|
|
20230629,144900,128568525,576,576,576,576,1928
|
|
20230629,144800,127457997,577,577,577,577,180
|
|
20230629,144700,127354137,578,578,578,578,0
|
|
20230629,144600,127354137,578,578,578,578,2
|
|
20230629,144500,127352981,576,576,576,576,8000
|
|
20230629,144400,122744981,576,578,578,576,538
|
|
20230629,144300,122435091,577,578,578,577,201
|
|
20230629,144200,122319113,577,577,577,577,1000
|
|
20230629,144100,121742113,577,577,577,577,0
|
|
20230629,144000,121742113,577,577,577,577,1
|
|
20230629,143900,121741536,577,577,577,577,80
|
|
20230629,143800,121695376,577,577,577,577,0
|
|
20230629,143700,121695376,577,577,577,577,0
|
|
20230629,143600,121695376,577,577,577,577,0
|
|
20230629,143500,121695376,577,577,577,577,0
|
|
20230629,143400,121695376,577,576,577,576,65
|
|
20230629,143300,121657935,577,577,577,577,1
|
|
20230629,143200,121657358,576,576,576,576,1626
|
|
20230629,143100,120720782,577,577,577,576,3
|
|
20230629,143000,120719052,575,575,575,575,301
|
|
20230629,142900,120545977,576,576,576,576,500
|
|
20230629,142800,120257977,577,577,577,577,1
|
|
20230629,142700,120257400,576,576,576,576,294
|
|
20230629,142600,120088056,576,576,576,576,0
|
|
20230629,142500,120088056,576,576,576,576,11
|
|
20230629,142400,120081720,576,576,576,576,0
|
|
20230629,142300,120081720,576,577,577,576,17339
|
|
20230629,142200,110094283,577,577,577,577,200
|
|
20230629,142100,109978883,578,578,578,578,0
|
|
20230629,142000,109978883,578,578,578,578,0
|
|
20230629,141900,109978883,578,578,578,578,4
|
|
20230629,141800,109976571,579,579,579,579,0
|
|
20230629,141700,109976571,579,579,579,579,1
|
|
20230629,141600,109975992,578,579,579,578,50
|
|
20230629,141500,109947072,579,579,579,579,0
|
|
20230629,141400,109947072,579,579,579,579,100
|
|
20230629,141300,109889172,579,579,579,579,1
|
|
20230629,141200,109888593,577,576,579,576,1835
|
|
20230629,141100,108831528,579,579,579,579,0
|
|
20230629,141000,108831528,579,579,579,579,0
|
|
20230629,140900,108831528,579,579,579,579,1
|
|
20230629,140800,108830949,576,576,576,576,828
|
|
20230629,140700,108354021,576,576,576,576,667
|
|
20230629,140600,107969829,576,577,577,576,16000
|
|
20230629,140500,98747967,579,579,579,579,10
|
|
20230629,140400,98742177,578,578,578,578,0
|
|
20230629,140300,98742177,578,578,578,578,0
|
|
20230629,140200,98742177,578,578,578,578,2
|
|
20230629,140100,98741021,578,578,578,578,300
|
|
20230629,140000,98567621,578,578,578,578,2
|
|
20230629,135900,98566465,578,578,578,578,1
|
|
20230629,135800,98565887,578,578,578,578,0
|
|
20230629,135700,98565887,578,578,578,578,54
|
|
20230629,135600,98534675,578,578,578,578,1
|
|
20230629,135500,98534097,578,578,578,578,0
|
|
20230629,135400,98534097,578,578,578,578,45
|
|
20230629,135300,98508087,578,578,578,578,48
|
|
20230629,135200,98480343,578,578,578,578,0
|
|
20230629,135100,98480343,578,578,578,578,32
|
|
20230629,135000,98461847,578,578,578,578,51
|
|
20230629,134900,98432369,578,578,578,578,0
|
|
20230629,134800,98432369,578,578,578,578,1000
|
|
20230629,134700,97854369,580,580,580,580,0
|
|
20230629,134600,97854369,580,580,580,580,4
|
|
20230629,134500,97852049,580,580,580,580,3
|
|
20230629,134400,97850309,580,580,580,580,3
|
|
20230629,134300,97848569,580,580,580,580,0
|
|
20230629,134200,97848569,580,580,580,580,0
|
|
20230629,134100,97848569,580,580,580,580,1
|
|
20230629,134000,97847989,580,580,580,580,0
|
|
20230629,133900,97847989,580,580,580,580,4
|
|
20230629,133800,97845669,580,580,580,580,0
|
|
20230629,133700,97845669,580,580,580,580,2
|
|
20230629,133600,97844509,580,580,580,580,1
|
|
20230629,133500,97843929,580,580,580,580,0
|
|
20230629,133400,97843929,580,580,580,580,0
|
|
20230629,133300,97843929,580,580,580,580,1
|
|
20230629,133200,97843349,580,580,580,580,0
|
|
20230629,133100,97843349,580,580,580,580,1
|
|
20230629,133000,97842769,580,580,580,580,0
|
|
20230629,132900,97842769,580,580,580,580,0
|
|
20230629,132800,97842769,580,580,580,580,1
|
|
20230629,132700,97842189,580,580,580,580,0
|
|
20230629,132600,97842189,580,580,580,580,2
|
|
20230629,132500,97841029,578,578,578,578,55
|
|
20230629,132400,97809239,578,578,578,578,0
|
|
20230629,132300,97809239,578,578,578,578,1001
|
|
20230629,132200,97230661,578,578,578,578,0
|
|
20230629,132100,97230661,578,578,578,578,0
|
|
20230629,132000,97230661,578,578,578,578,3465
|
|
20230629,131900,95227891,578,578,578,578,0
|
|
20230629,131800,95227891,578,578,578,578,0
|
|
20230629,131700,95227891,578,578,578,578,0
|
|
20230629,131600,95227891,578,578,578,578,0
|
|
20230629,131500,95227891,578,580,580,578,2
|
|
20230629,131400,95226733,580,580,580,580,1
|
|
20230629,131300,95226153,577,577,577,577,0
|
|
20230629,131200,95226153,577,577,577,577,0
|
|
20230629,131100,95226153,577,577,577,577,0
|
|
20230629,131000,95226153,577,577,577,577,0
|
|
20230629,130900,95226153,577,577,577,577,2300
|
|
20230629,130800,93899053,580,577,580,577,2
|
|
20230629,130700,93897896,580,580,580,580,1
|
|
20230629,130600,93897316,580,580,580,580,2
|
|
20230629,130500,93896156,580,580,580,580,2
|
|
20230629,130400,93894996,580,580,580,580,3
|
|
20230629,130300,93893256,580,580,580,580,0
|
|
20230629,130200,93893256,580,580,580,580,1
|
|
20230629,130100,93892676,580,580,580,580,140
|
|
20230629,130000,93811476,580,580,580,580,10
|
|
20230629,125900,93805676,580,580,580,580,0
|
|
20230629,125800,93805676,580,580,580,578,304
|
|
20230629,125700,93629956,578,578,578,578,1
|
|
20230629,125600,93629378,580,580,580,580,0
|
|
20230629,125500,93629378,580,580,580,580,1
|
|
20230629,125400,93628798,580,580,580,580,0
|
|
20230629,125300,93628798,580,580,580,580,4
|
|
20230629,125200,93626478,580,580,580,580,201
|
|
20230629,125100,93509898,580,580,580,580,200
|
|
20230629,125000,93393898,580,580,580,578,3007
|
|
20230629,124900,91655838,580,580,580,578,2602
|
|
20230629,124800,90151878,579,579,579,579,606
|
|
20230629,124700,89801004,579,579,579,579,0
|
|
20230629,124600,89801004,579,579,579,579,1
|
|
20230629,124500,89800425,579,579,579,579,34
|
|
20230629,124400,89780739,579,579,579,579,1
|
|
20230629,124300,89780160,579,579,579,579,1
|
|
20230629,124200,89779581,579,579,579,579,268
|
|
20230629,124100,89624409,579,579,579,579,0
|
|
20230629,124000,89624409,579,579,579,579,2
|
|
20230629,123900,89623251,579,579,579,579,2
|
|
20230629,123800,89622093,579,579,579,579,0
|
|
20230629,123700,89622093,579,579,579,579,2
|
|
20230629,123600,89620935,580,580,580,580,0
|
|
20230629,123500,89620935,580,579,580,579,996
|
|
20230629,123400,89044241,580,580,580,580,0
|
|
20230629,123300,89044241,580,580,580,580,0
|
|
20230629,123200,89044241,580,580,580,580,0
|
|
20230629,123100,89044241,580,580,580,580,1
|
|
20230629,123000,89043661,579,579,579,579,1
|
|
20230629,122900,89043082,579,579,579,579,6
|
|
20230629,122800,89039608,579,579,579,579,0
|
|
20230629,122700,89039608,579,579,579,579,47
|
|
20230629,122600,89012395,580,580,580,580,200
|
|
20230629,122500,88896395,580,580,580,580,94
|
|
20230629,122400,88841875,580,580,580,580,0
|
|
20230629,122300,88841875,580,580,580,580,1
|
|
20230629,122200,88841295,578,578,578,578,0
|
|
20230629,122100,88841295,578,580,580,578,33
|
|
20230629,122000,88822219,580,580,580,580,0
|
|
20230629,121900,88822219,580,580,580,580,1
|
|
20230629,121800,88821639,580,580,580,580,0
|
|
20230629,121700,88821639,580,580,580,580,0
|
|
20230629,121600,88821639,580,580,580,580,1
|
|
20230629,121500,88821059,580,580,580,580,2
|
|
20230629,121400,88819899,580,580,580,580,3
|
|
20230629,121300,88818159,580,580,580,580,2
|
|
20230629,121200,88816999,580,580,580,580,0
|
|
20230629,121100,88816999,580,580,580,580,1
|
|
20230629,121000,88816419,580,580,580,580,1
|
|
20230629,120900,88815839,580,580,580,580,0
|
|
20230629,120800,88815839,580,580,580,580,1
|
|
20230629,120700,88815259,580,580,580,580,0
|
|
20230629,120600,88815259,580,580,580,580,0
|
|
20230629,120500,88815259,580,580,580,580,2
|
|
20230629,120400,88814099,579,579,579,579,0
|
|
20230629,120300,88814099,579,579,579,579,31
|
|
20230629,120200,88796150,579,579,579,579,1
|
|
20230629,120100,88795571,580,580,580,580,0
|
|
20230629,120000,88795571,580,580,580,580,0
|
|
20230629,115900,88795571,580,580,580,580,0
|
|
20230629,115800,88795571,580,580,580,580,1
|
|
20230629,115700,88794991,579,579,579,579,2
|
|
20230629,115600,88793833,579,579,579,579,0
|
|
20230629,115500,88793833,579,579,579,579,0
|
|
20230629,115400,88793833,579,579,579,579,0
|
|
20230629,115300,88793833,579,579,579,579,0
|
|
20230629,115200,88793833,579,579,579,579,0
|
|
20230629,115100,88793833,579,579,579,579,0
|
|
20230629,115000,88793833,579,579,579,579,0
|
|
20230629,114900,88793833,579,579,579,579,8
|
|
20230629,114800,88789201,580,580,580,580,1
|
|
20230629,114700,88788621,580,580,580,580,0
|
|
20230629,114600,88788621,580,580,580,580,1
|
|
20230629,114500,88788041,580,580,580,580,0
|
|
20230629,114400,88788041,580,580,580,580,0
|
|
20230629,114300,88788041,580,580,580,580,1
|
|
20230629,114200,88787461,581,581,581,581,0
|
|
20230629,114100,88787461,581,581,581,581,0
|
|
20230629,114000,88787461,581,581,581,581,0
|
|
20230629,113900,88787461,581,581,581,581,0
|
|
20230629,113800,88787461,581,581,581,581,0
|
|
20230629,113700,88787461,581,581,581,581,0
|
|
20230629,113600,88787461,581,581,581,581,0
|
|
20230629,113500,88787461,581,581,581,581,0
|
|
20230629,113400,88787461,581,581,581,581,0
|
|
20230629,113300,88787461,581,581,581,581,272
|
|
20230629,113200,88629429,581,581,581,581,4
|
|
20230629,113100,88627105,581,581,581,581,12
|
|
20230629,113000,88620133,581,581,581,581,20
|
|
20230629,112900,88608513,581,581,581,581,0
|
|
20230629,112800,88608513,581,581,581,581,0
|
|
20230629,112700,88608513,581,581,581,581,1
|
|
20230629,112600,88607932,581,580,581,580,504
|
|
20230629,112500,88315611,577,577,579,577,2093
|
|
20230629,112400,87107948,580,580,580,577,2002
|
|
20230629,112300,85952370,580,580,580,580,0
|
|
20230629,112200,85952370,580,580,580,580,2
|
|
20230629,112100,85951210,579,580,580,579,67
|
|
20230629,112000,85912416,579,579,579,579,727
|
|
20230629,111900,85491483,579,579,579,579,1
|
|
20230629,111800,85490904,576,577,577,576,1000
|
|
20230629,111700,84914804,579,579,579,579,1
|
|
20230629,111600,84914225,576,577,577,576,2000
|
|
20230629,111500,83762223,579,579,579,579,3
|
|
20230629,111400,83760486,579,579,579,579,1
|
|
20230629,111300,83759907,579,579,579,579,0
|
|
20230629,111200,83759907,579,579,579,579,0
|
|
20230629,111100,83759907,579,579,579,579,1
|
|
20230629,111000,83759328,579,579,579,579,1
|
|
20230629,110900,83758749,579,576,579,576,11
|
|
20230629,110800,83752383,579,579,579,579,0
|
|
20230629,110700,83752383,579,579,579,579,0
|
|
20230629,110600,83752383,579,579,579,579,1
|
|
20230629,110500,83751804,579,579,579,579,20
|
|
20230629,110400,83740224,580,578,580,577,14637
|
|
20230629,110300,75294671,577,577,577,577,13
|
|
20230629,110200,75287170,578,579,579,578,2242
|
|
20230629,110100,73991193,580,580,580,580,0
|
|
20230629,110000,73991193,580,580,580,580,0
|
|
20230629,105900,73991193,580,580,580,580,0
|
|
20230629,105800,73991193,580,580,580,580,4
|
|
20230629,105700,73988873,580,580,580,580,500
|
|
20230629,105600,73698873,580,580,580,580,0
|
|
20230629,105500,73698873,580,580,580,580,0
|
|
20230629,105400,73698873,580,580,580,580,10
|
|
20230629,105300,73693073,580,580,580,580,1093
|
|
20230629,105200,73059133,580,580,580,580,86
|
|
20230629,105100,73009253,579,579,579,579,0
|
|
20230629,105000,73009253,579,579,579,579,2
|
|
20230629,104900,73008095,579,579,579,579,142
|
|
20230629,104800,72925877,579,579,579,579,84
|
|
20230629,104700,72877241,579,580,580,579,7
|
|
20230629,104600,72873183,579,578,580,578,4
|
|
20230629,104500,72870867,578,578,578,578,706
|
|
20230629,104400,72462799,580,580,580,580,0
|
|
20230629,104300,72462799,580,578,580,578,201
|
|
20230629,104200,72346619,579,579,579,579,46
|
|
20230629,104100,72319985,579,578,579,578,2008
|
|
20230629,104000,71159353,579,579,579,579,1259
|
|
20230629,103900,70430392,579,580,580,579,2
|
|
20230629,103800,70429233,580,580,580,580,0
|
|
20230629,103700,70429233,580,580,580,580,1
|
|
20230629,103600,70428653,579,579,579,579,43
|
|
20230629,103500,70403756,579,579,579,579,0
|
|
20230629,103400,70403756,579,579,579,579,0
|
|
20230629,103300,70403756,579,579,579,579,2
|
|
20230629,103200,70402598,579,579,579,579,0
|
|
20230629,103100,70402598,579,579,579,579,0
|
|
20230629,103000,70402598,579,579,579,579,0
|
|
20230629,102900,70402598,579,580,580,579,2
|
|
20230629,102800,70401439,578,580,580,578,336
|
|
20230629,102700,70206635,578,578,578,578,189
|
|
20230629,102600,70097393,578,579,579,578,11912
|
|
20230629,102500,63209305,579,579,579,579,0
|
|
20230629,102400,63209305,579,579,579,579,0
|
|
20230629,102300,63209305,579,579,579,579,0
|
|
20230629,102200,63209305,579,579,579,579,0
|
|
20230629,102100,63209305,579,579,579,579,0
|
|
20230629,102000,63209305,579,579,579,579,1
|
|
20230629,101900,63208726,579,581,581,579,731
|
|
20230629,101800,62785049,582,582,582,582,5
|
|
20230629,101700,62782139,582,582,582,582,1
|
|
20230629,101600,62781557,582,582,582,582,45
|
|
20230629,101500,62755367,582,582,582,582,0
|
|
20230629,101400,62755367,582,582,582,582,0
|
|
20230629,101300,62755367,582,581,582,581,3
|
|
20230629,101200,62753623,581,581,581,581,0
|
|
20230629,101100,62753623,581,581,581,581,0
|
|
20230629,101000,62753623,581,581,581,581,1
|
|
20230629,100900,62753042,581,582,582,581,2
|
|
20230629,100800,62751879,579,581,581,579,11000
|
|
20230629,100700,56379862,581,581,581,581,0
|
|
20230629,100600,56379862,581,581,581,581,0
|
|
20230629,100500,56379862,581,581,581,581,1
|
|
20230629,100400,56379281,580,580,580,580,0
|
|
20230629,100300,56379281,580,582,582,580,32
|
|
20230629,100200,56360699,582,582,582,582,27
|
|
20230629,100100,56344985,582,582,582,582,0
|
|
20230629,100000,56344985,582,582,582,582,3
|
|
20230629,095900,56343239,582,582,582,582,0
|
|
20230629,095800,56343239,582,582,582,582,1
|
|
20230629,095700,56342657,582,582,582,582,12
|
|
20230629,095600,56335673,582,582,582,582,2
|
|
20230629,095500,56334509,582,582,582,582,0
|
|
20230629,095400,56334509,582,582,582,582,2
|
|
20230629,095300,56333345,582,582,582,582,23
|
|
20230629,095200,56319959,582,580,582,578,1062
|
|
20230629,095100,55705197,582,582,582,580,812
|
|
20230629,095000,55234046,583,583,583,583,195
|
|
20230629,094900,55120361,583,584,584,583,99
|
|
20230629,094800,55062628,584,584,584,584,0
|
|
20230629,094700,55062628,584,584,584,584,2
|
|
20230629,094600,55061460,584,584,584,584,44
|
|
20230629,094500,55035764,584,584,584,584,0
|
|
20230629,094400,55035764,584,584,584,584,3
|
|
20230629,094300,55034012,585,585,585,585,2002
|
|
20230629,094200,53862842,585,581,585,581,240
|
|
20230629,094100,53723350,581,581,581,581,101
|
|
20230629,094000,53664669,581,581,581,581,2
|
|
20230629,093900,53663507,581,581,581,581,8
|
|
20230629,093800,53658859,581,581,581,581,79
|
|
20230629,093700,53612960,581,581,581,581,17
|
|
20230629,093600,53603083,581,581,581,581,180
|
|
20230629,093500,53498503,581,581,581,581,59
|
|
20230629,093400,53464224,581,581,581,581,101
|
|
20230629,093300,53405543,581,582,582,581,105
|
|
20230629,093200,53344436,582,579,582,579,43684
|
|
20230629,093100,28051396,579,579,579,579,90
|
|
20230629,093000,27999286,579,579,579,579,71
|
|
20230629,092900,27958177,579,579,579,579,0
|
|
20230629,092800,27958177,579,582,582,579,5796
|
|
20230629,092700,24602286,579,580,580,579,300
|
|
20230629,092600,24428486,582,582,582,582,1
|
|
20230629,092500,24427904,579,580,580,579,3000
|
|
20230629,092400,22689769,582,582,582,582,1
|
|
20230629,092300,22689187,582,582,582,582,501
|
|
20230629,092200,22397605,582,580,582,579,9001
|
|
20230629,092100,17184453,580,580,580,580,1029
|
|
20230629,092000,16587633,581,582,582,581,102
|
|
20230629,091900,16528370,582,582,582,582,3
|
|
20230629,091800,16526624,580,582,582,580,4437
|
|
20230629,091700,13953088,582,582,582,582,2
|
|
20230629,091600,13951924,582,582,582,582,2
|
|
20230629,091500,13950760,582,582,582,582,12
|
|
20230629,091400,13943776,582,582,582,582,2
|
|
20230629,091300,13942612,582,582,582,582,2
|
|
20230629,091200,13941448,582,582,582,582,11
|
|
20230629,091100,13935046,582,581,582,580,2643
|
|
20230629,091000,12399882,581,581,581,581,3
|
|
20230629,090900,12398139,580,581,581,580,1002
|
|
20230629,090800,11816977,580,580,580,580,4000
|
|
20230629,090700,9496977,580,580,580,580,0
|
|
20230629,090600,9496977,580,582,582,580,1001
|
|
20230629,090500,8915576,582,582,582,581,802
|
|
20230629,090400,8449612,581,581,581,581,3266
|
|
20230629,090300,6552066,582,582,582,582,3
|
|
20230629,090200,6550320,582,583,583,582,4
|
|
20230629,090100,6547991,583,584,584,582,10252
|
|
20230629,090000,581080,584,584,584,584,995
|