592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184900,62979531,577,577,577,577,3794
|
|
20230705,184800,62979531,577,577,577,577,0
|
|
20230705,184700,62979531,577,577,577,577,0
|
|
20230705,184600,62979531,577,577,577,577,0
|
|
20230705,184500,62979531,577,577,577,577,0
|
|
20230705,184400,62979531,577,577,577,577,0
|
|
20230705,184300,62979531,577,577,577,577,0
|
|
20230705,184200,62979531,577,577,577,577,0
|
|
20230705,184100,62979531,577,577,577,577,0
|
|
20230705,184000,62979531,577,577,577,577,0
|
|
20230705,183900,62979531,577,577,577,577,0
|
|
20230705,183800,62979531,577,577,577,577,0
|
|
20230705,183700,62979531,577,577,577,577,0
|
|
20230705,183600,62979531,577,577,577,577,0
|
|
20230705,183500,62979531,577,577,577,577,0
|
|
20230705,183400,62979531,577,577,577,577,0
|
|
20230705,183300,62979531,577,577,577,577,0
|
|
20230705,183200,62979531,577,577,577,577,0
|
|
20230705,183100,62979531,577,577,577,577,0
|
|
20230705,183000,62979531,577,577,577,577,0
|
|
20230705,182900,62979531,577,577,577,577,0
|
|
20230705,182800,62979531,577,577,577,577,0
|
|
20230705,182700,62979531,577,577,577,577,0
|
|
20230705,182600,62979531,577,577,577,577,0
|
|
20230705,182500,62979531,577,577,577,577,0
|
|
20230705,182400,62979531,577,577,577,577,0
|
|
20230705,182300,62979531,577,577,577,577,0
|
|
20230705,182200,62979531,577,577,577,577,0
|
|
20230705,182100,62979531,577,577,577,577,0
|
|
20230705,182000,62979531,577,577,577,577,0
|
|
20230705,181900,62979531,577,577,577,577,3794
|
|
20230705,181800,62979531,577,577,577,577,0
|
|
20230705,181700,62979531,577,577,577,577,0
|
|
20230705,181600,62979531,577,577,577,577,0
|
|
20230705,181500,62979531,577,577,577,577,0
|
|
20230705,181400,62979531,577,577,577,577,0
|
|
20230705,181300,62979531,577,577,577,577,0
|
|
20230705,181200,62979531,577,577,577,577,0
|
|
20230705,181100,62979531,577,577,577,577,0
|
|
20230705,181000,62979531,577,577,577,577,0
|
|
20230705,180900,62979531,577,577,577,577,0
|
|
20230705,180800,62979531,577,577,577,577,0
|
|
20230705,180700,62979531,577,577,577,577,0
|
|
20230705,180600,62979531,577,577,577,577,0
|
|
20230705,180500,62979531,577,577,577,577,0
|
|
20230705,180400,62979531,577,577,577,577,0
|
|
20230705,180300,62979531,577,577,577,577,0
|
|
20230705,180200,62979531,577,577,577,577,0
|
|
20230705,180100,62979531,577,577,577,577,0
|
|
20230705,180000,62979531,577,577,577,577,0
|
|
20230705,175900,62979531,577,577,577,577,0
|
|
20230705,175800,62979531,577,577,577,577,0
|
|
20230705,175700,62979531,577,577,577,577,0
|
|
20230705,175600,62979531,577,577,577,577,0
|
|
20230705,175500,62979531,577,577,577,577,0
|
|
20230705,175400,62979531,577,577,577,577,0
|
|
20230705,175300,62979531,577,577,577,577,0
|
|
20230705,175200,62979531,577,577,577,577,0
|
|
20230705,175100,62979531,577,577,577,577,0
|
|
20230705,175000,62979531,577,577,577,577,0
|
|
20230705,174900,62979531,577,577,577,577,3794
|
|
20230705,174800,62979531,577,577,577,577,0
|
|
20230705,174700,62979531,577,577,577,577,0
|
|
20230705,174600,62979531,577,577,577,577,0
|
|
20230705,174500,62979531,577,577,577,577,0
|
|
20230705,174400,62979531,577,577,577,577,0
|
|
20230705,174300,62979531,577,577,577,577,0
|
|
20230705,174200,62979531,577,577,577,577,0
|
|
20230705,174100,62979531,577,577,577,577,0
|
|
20230705,174000,62979531,577,577,577,577,0
|
|
20230705,173900,62979531,577,577,577,577,0
|
|
20230705,173800,62979531,577,577,577,577,0
|
|
20230705,173700,62979531,577,577,577,577,0
|
|
20230705,173600,62979531,577,577,577,577,0
|
|
20230705,173500,62979531,577,577,577,577,0
|
|
20230705,173400,62979531,577,577,577,577,0
|
|
20230705,173300,62979531,577,577,577,577,0
|
|
20230705,173200,62979531,577,577,577,577,0
|
|
20230705,173100,62979531,577,577,577,577,0
|
|
20230705,173000,62979531,577,577,577,577,0
|
|
20230705,172900,62979531,577,577,577,577,0
|
|
20230705,172800,62979531,577,577,577,577,0
|
|
20230705,172700,62979531,577,577,577,577,0
|
|
20230705,172600,62979531,577,577,577,577,0
|
|
20230705,172500,62979531,577,577,577,577,0
|
|
20230705,172400,62979531,577,577,577,577,0
|
|
20230705,172300,62979531,577,577,577,577,0
|
|
20230705,172200,62979531,577,577,577,577,0
|
|
20230705,172100,62979531,577,577,577,577,0
|
|
20230705,172000,62979531,577,577,577,577,0
|
|
20230705,171900,62979531,577,577,577,577,3794
|
|
20230705,171800,62979531,577,577,577,577,0
|
|
20230705,171700,62979531,577,577,577,577,0
|
|
20230705,171600,62979531,577,577,577,577,0
|
|
20230705,171500,62979531,577,577,577,577,0
|
|
20230705,171400,62979531,577,577,577,577,0
|
|
20230705,171300,62979531,577,577,577,577,0
|
|
20230705,171200,62979531,577,577,577,577,0
|
|
20230705,171100,62979531,577,577,577,577,0
|
|
20230705,171000,62979531,577,577,577,577,0
|
|
20230705,170900,62979531,577,577,577,577,0
|
|
20230705,170800,62979531,577,577,577,577,0
|
|
20230705,170700,62979531,577,577,577,577,0
|
|
20230705,170600,62979531,577,577,577,577,0
|
|
20230705,170500,62979531,577,577,577,577,0
|
|
20230705,170400,62979531,577,577,577,577,0
|
|
20230705,170300,62979531,577,577,577,577,0
|
|
20230705,170200,62979531,577,577,577,577,0
|
|
20230705,170100,62979531,577,577,577,577,0
|
|
20230705,170000,62979531,577,577,577,577,0
|
|
20230705,165900,62979531,577,577,577,577,0
|
|
20230705,165800,62979531,577,577,577,577,0
|
|
20230705,165700,62979531,577,577,577,577,0
|
|
20230705,165600,62979531,577,577,577,577,0
|
|
20230705,165500,62979531,577,577,577,577,0
|
|
20230705,165400,62979531,577,577,577,577,0
|
|
20230705,165300,62979531,577,577,577,577,0
|
|
20230705,165200,62979531,577,577,577,577,0
|
|
20230705,165100,62979531,577,577,577,577,0
|
|
20230705,165000,62979531,577,577,577,577,0
|
|
20230705,164900,62979531,577,577,577,577,3794
|
|
20230705,164800,62979531,577,577,577,577,0
|
|
20230705,164700,62979531,577,577,577,577,0
|
|
20230705,164600,62979531,577,577,577,577,0
|
|
20230705,164500,62979531,577,577,577,577,0
|
|
20230705,164400,62979531,577,577,577,577,0
|
|
20230705,164300,62979531,577,577,577,577,0
|
|
20230705,164200,62979531,577,577,577,577,0
|
|
20230705,164100,62979531,577,577,577,577,0
|
|
20230705,164000,62979531,577,577,577,577,0
|
|
20230705,163900,62979531,577,577,577,577,0
|
|
20230705,163800,62979531,577,577,577,577,0
|
|
20230705,163700,62979531,577,577,577,577,0
|
|
20230705,163600,62979531,577,577,577,577,0
|
|
20230705,163500,62979531,577,577,577,577,0
|
|
20230705,163400,62979531,577,577,577,577,0
|
|
20230705,163300,62979531,577,577,577,577,0
|
|
20230705,163200,62979531,577,577,577,577,0
|
|
20230705,163100,62979531,577,577,577,577,0
|
|
20230705,163000,62979531,577,577,577,577,0
|
|
20230705,162900,62979531,577,577,577,577,0
|
|
20230705,162800,62979531,577,577,577,577,0
|
|
20230705,162700,62979531,577,577,577,577,0
|
|
20230705,162600,62979531,577,577,577,577,0
|
|
20230705,162500,62979531,577,577,577,577,0
|
|
20230705,162400,62979531,577,577,577,577,0
|
|
20230705,162300,62979531,577,577,577,577,0
|
|
20230705,162200,62979531,577,577,577,577,0
|
|
20230705,162100,62979531,577,577,577,577,0
|
|
20230705,162000,62979531,577,577,577,577,0
|
|
20230705,161900,62979531,577,577,577,577,3794
|
|
20230705,161800,62979531,577,577,577,577,0
|
|
20230705,161700,62979531,577,577,577,577,0
|
|
20230705,161600,62979531,577,577,577,577,0
|
|
20230705,161500,62979531,577,577,577,577,0
|
|
20230705,161400,62979531,577,577,577,577,0
|
|
20230705,161300,62979531,577,577,577,577,0
|
|
20230705,161200,62979531,577,577,577,577,0
|
|
20230705,161100,62979531,577,577,577,577,0
|
|
20230705,161000,62979531,577,577,577,577,0
|
|
20230705,160900,62979531,577,577,577,577,0
|
|
20230705,160800,62979531,577,577,577,577,0
|
|
20230705,160700,62979531,577,577,577,577,0
|
|
20230705,160600,62979531,577,577,577,577,0
|
|
20230705,160500,62979531,577,577,577,577,0
|
|
20230705,160400,62979531,577,577,577,577,0
|
|
20230705,160300,62979531,577,577,577,577,0
|
|
20230705,160200,62979531,577,577,577,577,0
|
|
20230705,160100,62979531,577,577,577,577,0
|
|
20230705,160000,62979531,577,577,577,577,0
|
|
20230705,155900,62979531,577,577,577,577,0
|
|
20230705,155800,62979531,577,577,577,577,0
|
|
20230705,155700,62979531,577,577,577,577,0
|
|
20230705,155600,62979531,577,577,577,577,0
|
|
20230705,155500,62979531,577,577,577,577,0
|
|
20230705,155400,62979531,577,577,577,577,0
|
|
20230705,155300,62979531,577,577,577,577,0
|
|
20230705,155200,62979531,577,577,577,577,0
|
|
20230705,155100,62979531,577,577,577,577,0
|
|
20230705,155000,62979531,577,577,577,577,0
|
|
20230705,154900,62979531,577,577,577,577,3794
|
|
20230705,154800,62979531,577,577,577,577,0
|
|
20230705,154700,62979531,577,577,577,577,0
|
|
20230705,154600,62979531,577,577,577,577,0
|
|
20230705,154500,62979531,577,577,577,577,0
|
|
20230705,154400,62979531,577,577,577,577,0
|
|
20230705,154300,62979531,577,577,577,577,0
|
|
20230705,154200,62979531,577,577,577,577,0
|
|
20230705,154100,62979531,577,577,577,577,0
|
|
20230705,154000,62979531,577,577,577,577,0
|
|
20230705,153900,62979531,577,577,577,577,0
|
|
20230705,153800,62979531,577,577,577,577,0
|
|
20230705,153700,62979531,577,577,577,577,0
|
|
20230705,153600,62979531,577,577,577,577,0
|
|
20230705,153500,62979531,577,577,577,577,0
|
|
20230705,153400,62979531,577,577,577,577,0
|
|
20230705,153300,62979531,577,577,577,577,0
|
|
20230705,153200,62979531,577,577,577,577,0
|
|
20230705,153100,62979531,577,577,577,577,0
|
|
20230705,153000,62979531,577,577,577,577,3794
|
|
20230705,152900,60790393,581,581,581,581,0
|
|
20230705,152800,60790393,581,581,581,581,0
|
|
20230705,152700,60790393,581,581,581,581,0
|
|
20230705,152600,60790393,581,581,581,581,0
|
|
20230705,152500,60790393,581,581,581,581,0
|
|
20230705,152400,60790393,581,581,581,581,0
|
|
20230705,152300,60790393,581,581,581,581,0
|
|
20230705,152200,60790393,581,581,581,581,0
|
|
20230705,152100,60790393,581,581,581,581,0
|
|
20230705,152000,60790393,581,581,581,581,0
|
|
20230705,151900,60790393,581,581,581,581,0
|
|
20230705,151800,60790393,581,581,581,581,0
|
|
20230705,151700,60790393,581,581,581,581,0
|
|
20230705,151600,60790393,581,581,581,581,1
|
|
20230705,151500,60789812,581,581,581,577,6001
|
|
20230705,151400,57324798,581,581,581,581,0
|
|
20230705,151300,57324798,581,581,581,581,0
|
|
20230705,151200,57324798,581,581,581,581,1
|
|
20230705,151100,57324217,581,581,581,581,0
|
|
20230705,151000,57324217,581,581,581,581,0
|
|
20230705,150900,57324217,581,581,581,581,0
|
|
20230705,150800,57324217,581,581,581,581,343
|
|
20230705,150700,57124934,581,581,581,581,30
|
|
20230705,150600,57107504,581,581,581,581,0
|
|
20230705,150500,57107504,581,581,581,581,6
|
|
20230705,150400,57104018,581,581,581,581,6
|
|
20230705,150300,57100532,581,581,581,581,165
|
|
20230705,150200,57004667,581,581,581,581,0
|
|
20230705,150100,57004667,581,581,581,581,17
|
|
20230705,150000,56994790,581,581,581,581,0
|
|
20230705,145900,56994790,581,581,581,581,0
|
|
20230705,145800,56994790,581,581,581,581,0
|
|
20230705,145700,56994790,581,581,581,581,0
|
|
20230705,145600,56994790,581,581,581,581,0
|
|
20230705,145500,56994790,581,581,581,581,0
|
|
20230705,145400,56994790,581,579,581,579,1400
|
|
20230705,145300,56182264,578,578,578,578,1363
|
|
20230705,145200,55394450,579,579,579,579,3
|
|
20230705,145100,55392713,579,579,579,579,9
|
|
20230705,145000,55387502,579,579,579,579,100
|
|
20230705,144900,55329602,580,580,580,580,11
|
|
20230705,144800,55323222,580,580,580,580,0
|
|
20230705,144700,55323222,580,580,580,580,0
|
|
20230705,144600,55323222,580,580,580,580,0
|
|
20230705,144500,55323222,580,580,580,580,0
|
|
20230705,144400,55323222,580,580,580,580,101
|
|
20230705,144300,55264642,580,580,580,580,28
|
|
20230705,144200,55248402,580,580,580,580,0
|
|
20230705,144100,55248402,580,579,580,578,801
|
|
20230705,144000,54784822,578,578,578,578,1517
|
|
20230705,143900,53907996,579,579,579,579,0
|
|
20230705,143800,53907996,579,579,579,579,222
|
|
20230705,143700,53779458,580,579,580,579,2
|
|
20230705,143600,53778299,578,578,578,578,4
|
|
20230705,143500,53775987,578,580,580,578,8001
|
|
20230705,143400,49149510,579,579,579,579,930
|
|
20230705,143300,48611040,579,579,579,579,1
|
|
20230705,143200,48610461,579,579,579,579,0
|
|
20230705,143100,48610461,579,579,579,579,0
|
|
20230705,143000,48610461,579,579,579,579,800
|
|
20230705,142900,48147261,580,580,580,580,0
|
|
20230705,142800,48147261,580,580,580,580,86
|
|
20230705,142700,48097381,580,580,580,580,0
|
|
20230705,142600,48097381,580,580,580,580,0
|
|
20230705,142500,48097381,580,580,580,580,5
|
|
20230705,142400,48094481,580,580,580,580,5
|
|
20230705,142300,48091581,580,580,580,580,5
|
|
20230705,142200,48088681,580,580,580,580,0
|
|
20230705,142100,48088681,580,580,580,580,2
|
|
20230705,142000,48087521,579,579,579,579,0
|
|
20230705,141900,48087521,579,579,579,579,0
|
|
20230705,141800,48087521,579,579,579,579,0
|
|
20230705,141700,48087521,579,579,579,579,0
|
|
20230705,141600,48087521,579,579,579,579,65
|
|
20230705,141500,48049886,579,580,580,579,1307
|
|
20230705,141400,47293038,580,579,580,579,443
|
|
20230705,141300,47036138,579,580,580,579,43
|
|
20230705,141200,47011229,579,579,579,579,839
|
|
20230705,141100,46525448,579,579,579,579,0
|
|
20230705,141000,46525448,579,579,579,579,0
|
|
20230705,140900,46525448,579,579,579,579,0
|
|
20230705,140800,46525448,579,579,579,579,0
|
|
20230705,140700,46525448,579,579,579,579,0
|
|
20230705,140600,46525448,579,579,579,579,0
|
|
20230705,140500,46525448,579,579,579,579,0
|
|
20230705,140400,46525448,579,579,579,579,3
|
|
20230705,140300,46523711,579,579,579,579,0
|
|
20230705,140200,46523711,579,579,579,579,101
|
|
20230705,140100,46465232,578,578,578,578,0
|
|
20230705,140000,46465232,578,578,578,578,727
|
|
20230705,135900,46045026,580,580,580,580,0
|
|
20230705,135800,46045026,580,580,580,580,18
|
|
20230705,135700,46034586,578,580,580,578,4122
|
|
20230705,135600,43650798,580,580,580,580,3
|
|
20230705,135500,43649058,579,579,579,579,0
|
|
20230705,135400,43649058,579,579,579,579,0
|
|
20230705,135300,43649058,579,579,579,579,13
|
|
20230705,135200,43641531,579,579,580,579,357
|
|
20230705,135100,43434677,581,580,581,580,9
|
|
20230705,135000,43429456,581,581,581,580,111
|
|
20230705,134900,43364975,580,581,581,580,101
|
|
20230705,134800,43306295,581,581,581,581,4
|
|
20230705,134700,43303971,581,581,581,581,0
|
|
20230705,134600,43303971,581,581,581,581,0
|
|
20230705,134500,43303971,581,581,581,581,0
|
|
20230705,134400,43303971,581,581,581,581,0
|
|
20230705,134300,43303971,581,581,581,581,1
|
|
20230705,134200,43303390,581,581,581,581,0
|
|
20230705,134100,43303390,581,581,581,581,42
|
|
20230705,134000,43278988,581,581,581,581,0
|
|
20230705,133900,43278988,581,581,581,581,0
|
|
20230705,133800,43278988,581,580,581,580,21
|
|
20230705,133700,43266807,580,580,580,580,0
|
|
20230705,133600,43266807,580,580,580,580,0
|
|
20230705,133500,43266807,580,580,580,580,0
|
|
20230705,133400,43266807,580,580,580,580,0
|
|
20230705,133300,43266807,580,580,580,580,0
|
|
20230705,133200,43266807,580,580,580,580,0
|
|
20230705,133100,43266807,580,580,580,580,0
|
|
20230705,133000,43266807,580,580,580,580,146
|
|
20230705,132900,43182127,580,580,580,580,7
|
|
20230705,132800,43178067,580,579,580,579,189
|
|
20230705,132700,43068487,580,580,580,580,1
|
|
20230705,132600,43067907,580,580,580,580,0
|
|
20230705,132500,43067907,580,580,580,580,0
|
|
20230705,132400,43067907,580,580,580,580,85
|
|
20230705,132300,43018607,580,580,580,580,0
|
|
20230705,132200,43018607,580,580,580,580,0
|
|
20230705,132100,43018607,580,580,580,580,0
|
|
20230705,132000,43018607,580,580,580,580,0
|
|
20230705,131900,43018607,580,580,580,580,1
|
|
20230705,131800,43018027,580,580,580,580,173
|
|
20230705,131700,42917687,582,580,582,580,3
|
|
20230705,131600,42915945,580,580,580,580,302
|
|
20230705,131500,42740785,579,579,579,579,0
|
|
20230705,131400,42740785,579,579,579,579,0
|
|
20230705,131300,42740785,579,579,579,579,0
|
|
20230705,131200,42740785,579,579,579,579,0
|
|
20230705,131100,42740785,579,579,579,579,0
|
|
20230705,131000,42740785,579,579,579,579,0
|
|
20230705,130900,42740785,579,579,579,579,29
|
|
20230705,130800,42723994,579,582,582,579,155
|
|
20230705,130700,42634241,582,582,582,582,0
|
|
20230705,130600,42634241,582,582,582,582,1
|
|
20230705,130500,42633659,582,582,582,582,0
|
|
20230705,130400,42633659,582,582,582,582,3
|
|
20230705,130300,42631913,582,582,582,582,5
|
|
20230705,130200,42629003,582,582,582,582,6
|
|
20230705,130100,42625511,582,582,582,582,5
|
|
20230705,130000,42622601,582,582,582,582,0
|
|
20230705,125900,42622601,582,582,582,582,9
|
|
20230705,125800,42617363,582,582,582,582,0
|
|
20230705,125700,42617363,582,582,582,582,0
|
|
20230705,125600,42617363,582,582,582,582,0
|
|
20230705,125500,42617363,582,582,582,582,0
|
|
20230705,125400,42617363,582,582,582,582,2
|
|
20230705,125300,42616199,582,582,582,582,10
|
|
20230705,125200,42610379,582,582,582,582,10
|
|
20230705,125100,42604559,581,581,581,581,0
|
|
20230705,125000,42604559,581,581,581,581,0
|
|
20230705,124900,42604559,581,581,581,581,0
|
|
20230705,124800,42604559,581,581,581,581,6
|
|
20230705,124700,42601073,581,580,581,579,1032
|
|
20230705,124600,42003515,580,580,580,580,0
|
|
20230705,124500,42003515,580,580,580,580,1
|
|
20230705,124400,42002935,580,580,580,580,0
|
|
20230705,124300,42002935,580,580,580,580,0
|
|
20230705,124200,42002935,580,580,580,580,0
|
|
20230705,124100,42002935,580,580,580,580,0
|
|
20230705,124000,42002935,580,580,580,580,0
|
|
20230705,123900,42002935,580,580,580,580,0
|
|
20230705,123800,42002935,580,580,580,580,0
|
|
20230705,123700,42002935,580,580,580,580,1
|
|
20230705,123600,42002355,580,580,580,580,0
|
|
20230705,123500,42002355,580,580,580,580,0
|
|
20230705,123400,42002355,580,580,580,580,0
|
|
20230705,123300,42002355,580,580,580,580,1
|
|
20230705,123200,42001775,580,580,580,580,8
|
|
20230705,123100,41997135,580,580,580,580,0
|
|
20230705,123000,41997135,580,580,580,580,223
|
|
20230705,122900,41867795,580,580,580,580,20
|
|
20230705,122800,41856195,580,580,580,580,105
|
|
20230705,122700,41795295,580,580,580,580,0
|
|
20230705,122600,41795295,580,580,580,580,0
|
|
20230705,122500,41795295,580,580,580,580,1
|
|
20230705,122400,41794715,579,579,579,579,0
|
|
20230705,122300,41794715,579,579,579,579,0
|
|
20230705,122200,41794715,579,579,579,579,0
|
|
20230705,122100,41794715,579,579,579,579,5
|
|
20230705,122000,41791820,580,580,580,580,28
|
|
20230705,121900,41775580,580,580,580,580,0
|
|
20230705,121800,41775580,580,580,580,580,0
|
|
20230705,121700,41775580,580,580,580,580,0
|
|
20230705,121600,41775580,580,580,580,580,1
|
|
20230705,121500,41775000,580,580,580,580,0
|
|
20230705,121400,41775000,580,580,580,580,0
|
|
20230705,121300,41775000,580,580,580,580,0
|
|
20230705,121200,41775000,580,581,581,580,30
|
|
20230705,121100,41757596,583,583,583,583,2
|
|
20230705,121000,41756430,583,583,583,583,1
|
|
20230705,120900,41755847,583,583,583,583,0
|
|
20230705,120800,41755847,583,583,583,583,0
|
|
20230705,120700,41755847,583,583,583,583,0
|
|
20230705,120600,41755847,583,583,583,583,0
|
|
20230705,120500,41755847,583,582,583,582,853
|
|
20230705,120400,41258954,583,583,583,583,0
|
|
20230705,120300,41258954,583,583,583,583,0
|
|
20230705,120200,41258954,583,582,583,580,6
|
|
20230705,120100,41255463,582,582,582,582,516
|
|
20230705,120000,40955151,581,581,581,581,0
|
|
20230705,115900,40955151,581,581,581,581,0
|
|
20230705,115800,40955151,581,581,581,581,0
|
|
20230705,115700,40955151,581,581,581,581,0
|
|
20230705,115600,40955151,581,581,581,581,502
|
|
20230705,115500,40663489,581,581,581,581,0
|
|
20230705,115400,40663489,581,581,581,581,0
|
|
20230705,115300,40663489,581,581,581,581,0
|
|
20230705,115200,40663489,581,581,581,581,51
|
|
20230705,115100,40633858,581,581,581,581,0
|
|
20230705,115000,40633858,581,581,581,581,8
|
|
20230705,114900,40629210,580,580,580,580,90
|
|
20230705,114800,40577010,580,580,580,580,0
|
|
20230705,114700,40577010,580,580,580,580,0
|
|
20230705,114600,40577010,580,580,580,580,0
|
|
20230705,114500,40577010,580,580,580,580,10
|
|
20230705,114400,40571210,581,580,581,580,3174
|
|
20230705,114300,38730066,580,580,580,580,0
|
|
20230705,114200,38730066,580,581,581,580,3166
|
|
20230705,114100,36893784,582,582,582,582,1
|
|
20230705,114000,36893202,583,583,583,583,0
|
|
20230705,113900,36893202,583,583,583,583,0
|
|
20230705,113800,36893202,583,583,583,583,0
|
|
20230705,113700,36893202,583,583,583,583,0
|
|
20230705,113600,36893202,583,583,583,583,0
|
|
20230705,113500,36893202,583,583,583,583,0
|
|
20230705,113400,36893202,583,583,583,583,0
|
|
20230705,113300,36893202,583,583,583,583,0
|
|
20230705,113200,36893202,583,583,583,583,0
|
|
20230705,113100,36893202,583,583,583,583,2
|
|
20230705,113000,36892036,583,583,583,583,0
|
|
20230705,112900,36892036,583,583,583,583,1
|
|
20230705,112800,36891453,580,580,580,580,0
|
|
20230705,112700,36891453,580,580,580,580,0
|
|
20230705,112600,36891453,580,581,581,580,170
|
|
20230705,112500,36792752,583,583,583,583,0
|
|
20230705,112400,36792752,583,583,583,583,1
|
|
20230705,112300,36792169,584,584,584,584,4
|
|
20230705,112200,36789833,583,583,583,583,0
|
|
20230705,112100,36789833,583,583,583,583,0
|
|
20230705,112000,36789833,583,583,583,583,0
|
|
20230705,111900,36789833,583,583,583,583,0
|
|
20230705,111800,36789833,583,583,583,583,5
|
|
20230705,111700,36786918,580,580,580,580,0
|
|
20230705,111600,36786918,580,580,580,580,0
|
|
20230705,111500,36786918,580,580,580,580,0
|
|
20230705,111400,36786918,580,580,580,580,6
|
|
20230705,111300,36783438,580,580,580,580,0
|
|
20230705,111200,36783438,580,580,580,580,1344
|
|
20230705,111100,36003918,581,583,583,581,8656
|
|
20230705,111000,30964365,583,583,583,583,0
|
|
20230705,110900,30964365,583,583,583,583,0
|
|
20230705,110800,30964365,583,583,583,583,0
|
|
20230705,110700,30964365,583,583,583,583,0
|
|
20230705,110600,30964365,583,583,583,583,0
|
|
20230705,110500,30964365,583,583,583,583,0
|
|
20230705,110400,30964365,583,583,583,583,1
|
|
20230705,110300,30963782,583,583,583,583,90
|
|
20230705,110200,30911312,583,583,583,583,0
|
|
20230705,110100,30911312,583,583,583,583,1
|
|
20230705,110000,30910729,583,583,583,583,0
|
|
20230705,105900,30910729,583,583,583,583,0
|
|
20230705,105800,30910729,583,583,583,583,0
|
|
20230705,105700,30910729,583,583,583,583,0
|
|
20230705,105600,30910729,583,583,583,583,0
|
|
20230705,105500,30910729,583,583,583,583,0
|
|
20230705,105400,30910729,583,583,583,583,414
|
|
20230705,105300,30669367,583,583,583,583,973
|
|
20230705,105200,30102108,584,583,584,583,4
|
|
20230705,105100,30099773,584,584,584,584,10
|
|
20230705,105000,30093933,584,584,584,584,10
|
|
20230705,104900,30088093,584,584,584,584,20
|
|
20230705,104800,30076413,584,584,584,584,0
|
|
20230705,104700,30076413,584,584,584,584,1
|
|
20230705,104600,30075829,583,584,584,583,600
|
|
20230705,104500,29726027,584,584,584,584,1
|
|
20230705,104400,29725443,584,584,584,584,0
|
|
20230705,104300,29725443,584,584,584,584,0
|
|
20230705,104200,29725443,584,584,584,584,471
|
|
20230705,104100,29450379,584,584,584,584,189
|
|
20230705,104000,29340003,584,584,584,584,1
|
|
20230705,103900,29339419,585,585,585,585,0
|
|
20230705,103800,29339419,585,585,585,585,0
|
|
20230705,103700,29339419,585,585,585,585,0
|
|
20230705,103600,29339419,585,585,585,585,0
|
|
20230705,103500,29339419,585,584,585,584,1322
|
|
20230705,103400,28566509,584,584,584,584,0
|
|
20230705,103300,28566509,584,584,584,584,0
|
|
20230705,103200,28566509,584,584,584,584,3
|
|
20230705,103100,28564757,584,584,584,584,0
|
|
20230705,103000,28564757,584,584,584,584,1
|
|
20230705,102900,28564173,583,584,584,583,3
|
|
20230705,102800,28562422,584,584,584,584,1
|
|
20230705,102700,28561838,584,584,584,584,26
|
|
20230705,102600,28546654,584,584,584,584,29
|
|
20230705,102500,28529718,584,584,584,584,0
|
|
20230705,102400,28529718,584,584,584,584,10
|
|
20230705,102300,28523878,585,585,585,585,0
|
|
20230705,102200,28523878,585,584,585,584,205
|
|
20230705,102100,28404003,583,583,583,583,1
|
|
20230705,102000,28403420,583,583,583,583,1
|
|
20230705,101900,28402837,583,583,583,583,0
|
|
20230705,101800,28402837,583,583,583,583,0
|
|
20230705,101700,28402837,583,583,583,583,496
|
|
20230705,101600,28113669,582,583,583,582,1121
|
|
20230705,101500,27461245,583,583,583,583,1
|
|
20230705,101400,27460662,583,583,583,583,0
|
|
20230705,101300,27460662,583,583,583,583,1
|
|
20230705,101200,27460079,583,583,583,583,20
|
|
20230705,101100,27448419,583,583,583,583,0
|
|
20230705,101000,27448419,583,583,583,583,0
|
|
20230705,100900,27448419,583,583,583,583,4
|
|
20230705,100800,27446087,583,583,583,583,1
|
|
20230705,100700,27445504,580,580,580,580,0
|
|
20230705,100600,27445504,580,582,582,580,111
|
|
20230705,100500,27381052,583,583,583,583,0
|
|
20230705,100400,27381052,583,583,583,583,3
|
|
20230705,100300,27379303,583,583,583,583,2
|
|
20230705,100200,27378137,584,583,584,583,11
|
|
20230705,100100,27371714,584,584,584,584,100
|
|
20230705,100000,27313314,583,583,583,583,85
|
|
20230705,095900,27263759,583,583,583,583,3
|
|
20230705,095800,27262010,585,585,585,585,0
|
|
20230705,095700,27262010,585,585,585,585,0
|
|
20230705,095600,27262010,585,585,585,585,0
|
|
20230705,095500,27262010,585,585,585,585,0
|
|
20230705,095400,27262010,585,585,585,585,1
|
|
20230705,095300,27261425,585,585,585,585,2
|
|
20230705,095200,27260255,585,585,585,585,0
|
|
20230705,095100,27260255,585,585,585,585,4
|
|
20230705,095000,27257915,585,585,585,585,10
|
|
20230705,094900,27252065,585,585,585,585,0
|
|
20230705,094800,27252065,585,585,585,585,0
|
|
20230705,094700,27252065,585,585,585,585,1
|
|
20230705,094600,27251480,585,583,585,578,7001
|
|
20230705,094500,23185672,583,587,587,583,3002
|
|
20230705,094400,21430104,586,586,586,586,0
|
|
20230705,094300,21430104,586,586,586,586,0
|
|
20230705,094200,21430104,586,586,586,586,0
|
|
20230705,094100,21430104,586,586,586,586,438
|
|
20230705,094000,21173436,586,586,586,586,1
|
|
20230705,093900,21172850,585,585,585,585,1
|
|
20230705,093800,21172265,587,587,587,587,10
|
|
20230705,093700,21166395,587,587,587,585,158
|
|
20230705,093600,21073849,585,586,586,585,15931
|
|
20230705,093500,11744213,586,586,586,586,2107
|
|
20230705,093400,10509511,585,585,586,585,561
|
|
20230705,093300,10181325,586,586,586,586,50
|
|
20230705,093200,10152025,586,586,586,586,17
|
|
20230705,093100,10142063,586,586,586,586,20
|
|
20230705,093000,10130343,586,586,586,586,0
|
|
20230705,092900,10130343,586,586,586,586,100
|
|
20230705,092800,10071743,586,586,586,586,1
|
|
20230705,092700,10071157,586,586,586,586,1300
|
|
20230705,092600,9309357,586,586,586,586,1
|
|
20230705,092500,9308771,588,588,588,588,50
|
|
20230705,092400,9279371,588,588,588,588,11
|
|
20230705,092300,9272903,588,588,588,588,431
|
|
20230705,092200,9019475,589,588,589,588,80
|
|
20230705,092100,8972434,588,586,588,586,1013
|
|
20230705,092000,8376812,588,587,588,587,951
|
|
20230705,091900,7818574,588,587,588,587,201
|
|
20230705,091800,7700586,588,586,588,586,1179
|
|
20230705,091700,7009018,586,586,586,586,100
|
|
20230705,091600,6950418,586,586,586,585,3
|
|
20230705,091500,6948661,586,585,586,585,3062
|
|
20230705,091400,5157390,585,585,586,585,41
|
|
20230705,091300,5133403,585,585,585,585,1
|
|
20230705,091200,5132818,585,585,585,585,1618
|
|
20230705,091100,4186288,586,586,586,586,0
|
|
20230705,091000,4186288,586,586,586,586,31
|
|
20230705,090900,4168122,585,585,585,585,51
|
|
20230705,090800,4138287,586,586,586,586,1
|
|
20230705,090700,4137701,585,585,585,585,1
|
|
20230705,090600,4137116,585,585,585,585,100
|
|
20230705,090500,4078616,586,585,586,585,6254
|
|
20230705,090400,420025,585,585,585,585,1
|
|
20230705,090300,419440,584,584,584,584,0
|
|
20230705,090200,419440,584,584,584,584,1
|
|
20230705,090100,418856,584,584,584,584,3
|
|
20230705,090000,417104,584,585,585,584,713
|