591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184800,58703991,578,578,578,578,475
|
|
20230707,184700,58703991,578,578,578,578,0
|
|
20230707,184600,58703991,578,578,578,578,0
|
|
20230707,184500,58703991,578,578,578,578,0
|
|
20230707,184400,58703991,578,578,578,578,0
|
|
20230707,184300,58703991,578,578,578,578,0
|
|
20230707,184200,58703991,578,578,578,578,0
|
|
20230707,184100,58703991,578,578,578,578,0
|
|
20230707,184000,58703991,578,578,578,578,0
|
|
20230707,183900,58703991,578,578,578,578,0
|
|
20230707,183800,58703991,578,578,578,578,0
|
|
20230707,183700,58703991,578,578,578,578,0
|
|
20230707,183600,58703991,578,578,578,578,0
|
|
20230707,183500,58703991,578,578,578,578,0
|
|
20230707,183400,58703991,578,578,578,578,0
|
|
20230707,183300,58703991,578,578,578,578,0
|
|
20230707,183200,58703991,578,578,578,578,0
|
|
20230707,183100,58703991,578,578,578,578,0
|
|
20230707,183000,58703991,578,578,578,578,0
|
|
20230707,182900,58703991,578,578,578,578,0
|
|
20230707,182800,58703991,578,578,578,578,0
|
|
20230707,182700,58703991,578,578,578,578,0
|
|
20230707,182600,58703991,578,578,578,578,0
|
|
20230707,182500,58703991,578,578,578,578,0
|
|
20230707,182400,58703991,578,578,578,578,0
|
|
20230707,182300,58703991,578,578,578,578,0
|
|
20230707,182200,58703991,578,578,578,578,0
|
|
20230707,182100,58703991,578,578,578,578,0
|
|
20230707,182000,58703991,578,578,578,578,0
|
|
20230707,181900,58703991,578,578,578,578,0
|
|
20230707,181800,58703991,578,578,578,578,475
|
|
20230707,181700,58703991,578,578,578,578,0
|
|
20230707,181600,58703991,578,578,578,578,0
|
|
20230707,181500,58703991,578,578,578,578,0
|
|
20230707,181400,58703991,578,578,578,578,0
|
|
20230707,181300,58703991,578,578,578,578,0
|
|
20230707,181200,58703991,578,578,578,578,0
|
|
20230707,181100,58703991,578,578,578,578,0
|
|
20230707,181000,58703991,578,578,578,578,0
|
|
20230707,180900,58703991,578,578,578,578,0
|
|
20230707,180800,58703991,578,578,578,578,0
|
|
20230707,180700,58703991,578,578,578,578,0
|
|
20230707,180600,58703991,578,578,578,578,0
|
|
20230707,180500,58703991,578,578,578,578,0
|
|
20230707,180400,58703991,578,578,578,578,0
|
|
20230707,180300,58703991,578,578,578,578,0
|
|
20230707,180200,58703991,578,578,578,578,0
|
|
20230707,180100,58703991,578,578,578,578,0
|
|
20230707,180000,58703991,578,578,578,578,0
|
|
20230707,175900,58703991,578,578,578,578,0
|
|
20230707,175800,58703991,578,578,578,578,0
|
|
20230707,175700,58703991,578,578,578,578,0
|
|
20230707,175600,58703991,578,578,578,578,0
|
|
20230707,175500,58703991,578,578,578,578,0
|
|
20230707,175400,58703991,578,578,578,578,0
|
|
20230707,175300,58703991,578,578,578,578,0
|
|
20230707,175200,58703991,578,578,578,578,0
|
|
20230707,175100,58703991,578,578,578,578,0
|
|
20230707,175000,58703991,578,578,578,578,0
|
|
20230707,174900,58703991,578,578,578,578,0
|
|
20230707,174800,58703991,578,578,578,578,475
|
|
20230707,174700,58703991,578,578,578,578,0
|
|
20230707,174600,58703991,578,578,578,578,0
|
|
20230707,174500,58703991,578,578,578,578,0
|
|
20230707,174400,58703991,578,578,578,578,0
|
|
20230707,174300,58703991,578,578,578,578,0
|
|
20230707,174200,58703991,578,578,578,578,0
|
|
20230707,174100,58703991,578,578,578,578,0
|
|
20230707,174000,58703991,578,578,578,578,0
|
|
20230707,173900,58703991,578,578,578,578,0
|
|
20230707,173800,58703991,578,578,578,578,0
|
|
20230707,173700,58703991,578,578,578,578,0
|
|
20230707,173600,58703991,578,578,578,578,0
|
|
20230707,173500,58703991,578,578,578,578,0
|
|
20230707,173400,58703991,578,578,578,578,0
|
|
20230707,173300,58703991,578,578,578,578,0
|
|
20230707,173200,58703991,578,578,578,578,0
|
|
20230707,173100,58703991,578,578,578,578,0
|
|
20230707,173000,58703991,578,578,578,578,0
|
|
20230707,172900,58703991,578,578,578,578,0
|
|
20230707,172800,58703991,578,578,578,578,0
|
|
20230707,172700,58703991,578,578,578,578,0
|
|
20230707,172600,58703991,578,578,578,578,0
|
|
20230707,172500,58703991,578,578,578,578,0
|
|
20230707,172400,58703991,578,578,578,578,0
|
|
20230707,172300,58703991,578,578,578,578,0
|
|
20230707,172200,58703991,578,578,578,578,0
|
|
20230707,172100,58703991,578,578,578,578,0
|
|
20230707,172000,58703991,578,578,578,578,0
|
|
20230707,171900,58703991,578,578,578,578,0
|
|
20230707,171800,58703991,578,578,578,578,475
|
|
20230707,171700,58703991,578,578,578,578,0
|
|
20230707,171600,58703991,578,578,578,578,0
|
|
20230707,171500,58703991,578,578,578,578,0
|
|
20230707,171400,58703991,578,578,578,578,0
|
|
20230707,171300,58703991,578,578,578,578,0
|
|
20230707,171200,58703991,578,578,578,578,0
|
|
20230707,171100,58703991,578,578,578,578,0
|
|
20230707,171000,58703991,578,578,578,578,0
|
|
20230707,170900,58703991,578,578,578,578,0
|
|
20230707,170800,58703991,578,578,578,578,0
|
|
20230707,170700,58703991,578,578,578,578,0
|
|
20230707,170600,58703991,578,578,578,578,0
|
|
20230707,170500,58703991,578,578,578,578,0
|
|
20230707,170400,58703991,578,578,578,578,0
|
|
20230707,170300,58703991,578,578,578,578,0
|
|
20230707,170200,58703991,578,578,578,578,0
|
|
20230707,170100,58703991,578,578,578,578,0
|
|
20230707,170000,58703991,578,578,578,578,0
|
|
20230707,165900,58703991,578,578,578,578,0
|
|
20230707,165800,58703991,578,578,578,578,0
|
|
20230707,165700,58703991,578,578,578,578,0
|
|
20230707,165600,58703991,578,578,578,578,0
|
|
20230707,165500,58703991,578,578,578,578,0
|
|
20230707,165400,58703991,578,578,578,578,0
|
|
20230707,165300,58703991,578,578,578,578,0
|
|
20230707,165200,58703991,578,578,578,578,0
|
|
20230707,165100,58703991,578,578,578,578,0
|
|
20230707,165000,58703991,578,578,578,578,0
|
|
20230707,164900,58703991,578,578,578,578,0
|
|
20230707,164800,58703991,578,578,578,578,475
|
|
20230707,164700,58703991,578,578,578,578,0
|
|
20230707,164600,58703991,578,578,578,578,0
|
|
20230707,164500,58703991,578,578,578,578,0
|
|
20230707,164400,58703991,578,578,578,578,0
|
|
20230707,164300,58703991,578,578,578,578,0
|
|
20230707,164200,58703991,578,578,578,578,0
|
|
20230707,164100,58703991,578,578,578,578,0
|
|
20230707,164000,58703991,578,578,578,578,0
|
|
20230707,163900,58703991,578,578,578,578,0
|
|
20230707,163800,58703991,578,578,578,578,0
|
|
20230707,163700,58703991,578,578,578,578,0
|
|
20230707,163600,58703991,578,578,578,578,0
|
|
20230707,163500,58703991,578,578,578,578,0
|
|
20230707,163400,58703991,578,578,578,578,0
|
|
20230707,163300,58703991,578,578,578,578,0
|
|
20230707,163200,58703991,578,578,578,578,0
|
|
20230707,163100,58703991,578,578,578,578,0
|
|
20230707,163000,58703991,578,578,578,578,0
|
|
20230707,162900,58703991,578,578,578,578,0
|
|
20230707,162800,58703991,578,578,578,578,0
|
|
20230707,162700,58703991,578,578,578,578,0
|
|
20230707,162600,58703991,578,578,578,578,0
|
|
20230707,162500,58703991,578,578,578,578,0
|
|
20230707,162400,58703991,578,578,578,578,0
|
|
20230707,162300,58703991,578,578,578,578,0
|
|
20230707,162200,58703991,578,578,578,578,0
|
|
20230707,162100,58703991,578,578,578,578,0
|
|
20230707,162000,58703991,578,578,578,578,0
|
|
20230707,161900,58703991,578,578,578,578,0
|
|
20230707,161800,58703991,578,578,578,578,475
|
|
20230707,161700,58703991,578,578,578,578,0
|
|
20230707,161600,58703991,578,578,578,578,0
|
|
20230707,161500,58703991,578,578,578,578,0
|
|
20230707,161400,58703991,578,578,578,578,0
|
|
20230707,161300,58703991,578,578,578,578,0
|
|
20230707,161200,58703991,578,578,578,578,0
|
|
20230707,161100,58703991,578,578,578,578,0
|
|
20230707,161000,58703991,578,578,578,578,0
|
|
20230707,160900,58703991,578,578,578,578,0
|
|
20230707,160800,58703991,578,578,578,578,0
|
|
20230707,160700,58703991,578,578,578,578,0
|
|
20230707,160600,58703991,578,578,578,578,0
|
|
20230707,160500,58703991,578,578,578,578,0
|
|
20230707,160400,58703991,578,578,578,578,0
|
|
20230707,160300,58703991,578,578,578,578,0
|
|
20230707,160200,58703991,578,578,578,578,0
|
|
20230707,160100,58703991,578,578,578,578,0
|
|
20230707,160000,58703991,578,578,578,578,0
|
|
20230707,155900,58703991,578,578,578,578,0
|
|
20230707,155800,58703991,578,578,578,578,0
|
|
20230707,155700,58703991,578,578,578,578,0
|
|
20230707,155600,58703991,578,578,578,578,0
|
|
20230707,155500,58703991,578,578,578,578,0
|
|
20230707,155400,58703991,578,578,578,578,0
|
|
20230707,155300,58703991,578,578,578,578,0
|
|
20230707,155200,58703991,578,578,578,578,0
|
|
20230707,155100,58703991,578,578,578,578,0
|
|
20230707,155000,58703991,578,578,578,578,0
|
|
20230707,154900,58703991,578,578,578,578,0
|
|
20230707,154800,58703991,578,578,578,578,475
|
|
20230707,154700,58703991,578,578,578,578,0
|
|
20230707,154600,58703991,578,578,578,578,0
|
|
20230707,154500,58703991,578,578,578,578,0
|
|
20230707,154400,58703991,578,578,578,578,0
|
|
20230707,154300,58703991,578,578,578,578,0
|
|
20230707,154200,58703991,578,578,578,578,0
|
|
20230707,154100,58703991,578,578,578,578,0
|
|
20230707,154000,58703991,578,578,578,578,0
|
|
20230707,153900,58703991,578,578,578,578,0
|
|
20230707,153800,58703991,578,578,578,578,0
|
|
20230707,153700,58703991,578,578,578,578,0
|
|
20230707,153600,58703991,578,578,578,578,0
|
|
20230707,153500,58703991,578,578,578,578,0
|
|
20230707,153400,58703991,578,578,578,578,0
|
|
20230707,153300,58703991,578,578,578,578,0
|
|
20230707,153200,58703991,578,578,578,578,0
|
|
20230707,153100,58703991,578,578,578,578,0
|
|
20230707,153000,58703991,578,578,578,578,475
|
|
20230707,152900,58429441,582,582,582,582,0
|
|
20230707,152800,58429441,582,582,582,582,0
|
|
20230707,152700,58429441,582,582,582,582,0
|
|
20230707,152600,58429441,582,582,582,582,0
|
|
20230707,152500,58429441,582,582,582,582,0
|
|
20230707,152400,58429441,582,582,582,582,0
|
|
20230707,152300,58429441,582,582,582,582,0
|
|
20230707,152200,58429441,582,582,582,582,0
|
|
20230707,152100,58429441,582,582,582,582,0
|
|
20230707,152000,58429441,582,582,582,582,0
|
|
20230707,151900,58429441,582,582,582,582,148
|
|
20230707,151800,58343305,579,579,579,579,1
|
|
20230707,151700,58342726,579,579,579,579,25
|
|
20230707,151600,58328251,579,579,579,579,132
|
|
20230707,151500,58251823,579,579,579,579,184
|
|
20230707,151400,58145287,579,578,579,578,2
|
|
20230707,151300,58144130,579,579,579,579,15
|
|
20230707,151200,58135445,579,579,579,579,15
|
|
20230707,151100,58126760,579,579,579,579,5
|
|
20230707,151000,58123865,579,582,582,579,660
|
|
20230707,150900,57741665,583,583,583,583,0
|
|
20230707,150800,57741665,583,583,583,583,2
|
|
20230707,150700,57740499,583,583,583,583,100
|
|
20230707,150600,57682199,583,583,583,583,41
|
|
20230707,150500,57658296,583,583,583,583,59
|
|
20230707,150400,57623899,582,582,582,582,2
|
|
20230707,150300,57622735,583,583,583,583,0
|
|
20230707,150200,57622735,583,583,583,583,17
|
|
20230707,150100,57612824,583,583,583,583,3
|
|
20230707,150000,57611075,583,583,583,583,121
|
|
20230707,145900,57540532,582,583,583,581,55
|
|
20230707,145800,57508505,583,583,583,582,56
|
|
20230707,145700,57475879,583,582,583,581,355
|
|
20230707,145600,57269116,582,581,582,581,136
|
|
20230707,145500,57190003,582,582,582,581,112
|
|
20230707,145400,57124899,581,582,582,580,120
|
|
20230707,145300,57055129,581,581,582,581,222
|
|
20230707,145200,56925986,582,580,582,580,414
|
|
20230707,145100,56685632,580,581,581,580,1179
|
|
20230707,145000,56001752,581,582,582,580,68
|
|
20230707,144900,55962238,579,579,580,579,3703
|
|
20230707,144800,53814611,580,579,580,579,53
|
|
20230707,144700,53783920,578,578,579,578,165
|
|
20230707,144600,53688498,579,579,579,578,153
|
|
20230707,144500,53599919,577,578,579,577,143
|
|
20230707,144400,53517259,578,579,579,578,48
|
|
20230707,144300,53489485,573,579,579,573,6675
|
|
20230707,144200,49657991,579,579,579,579,52
|
|
20230707,144100,49627883,578,578,579,578,87
|
|
20230707,144000,49577554,578,578,579,577,201
|
|
20230707,143900,49461351,578,578,578,578,87
|
|
20230707,143800,49411065,578,578,578,578,150
|
|
20230707,143700,49324365,578,577,578,577,81
|
|
20230707,143600,49277627,577,577,577,577,139
|
|
20230707,143500,49197424,577,576,577,576,938
|
|
20230707,143400,48657108,577,577,577,577,156
|
|
20230707,143300,48567096,577,577,577,577,70
|
|
20230707,143200,48526706,577,577,577,577,83
|
|
20230707,143100,48478815,577,578,578,577,138
|
|
20230707,143000,48399121,577,578,578,577,5279
|
|
20230707,142900,45353086,578,577,578,577,3597
|
|
20230707,142800,43277540,577,577,577,577,70
|
|
20230707,142700,43237150,577,577,577,577,95
|
|
20230707,142600,43182335,577,576,577,576,1955
|
|
20230707,142500,42056210,576,576,576,576,122
|
|
20230707,142400,41985938,576,576,576,576,86
|
|
20230707,142300,41936402,576,576,576,576,122
|
|
20230707,142200,41866130,576,576,576,576,69
|
|
20230707,142100,41826386,576,576,576,576,139
|
|
20230707,142000,41746322,576,576,576,576,70
|
|
20230707,141900,41706002,576,576,576,576,87
|
|
20230707,141800,41655890,576,576,576,576,121
|
|
20230707,141700,41586194,576,576,576,576,67
|
|
20230707,141600,41547602,576,576,576,576,143
|
|
20230707,141500,41465234,576,576,576,576,78
|
|
20230707,141400,41420306,576,575,576,575,160
|
|
20230707,141300,41328193,575,576,576,575,90
|
|
20230707,141200,41276374,576,576,576,576,122
|
|
20230707,141100,41206102,576,576,576,576,161
|
|
20230707,141000,41113366,576,576,576,576,121
|
|
20230707,140900,41043670,576,576,576,576,61
|
|
20230707,140800,41008534,576,576,576,576,120
|
|
20230707,140700,40939414,576,576,576,576,70
|
|
20230707,140600,40899094,576,576,576,576,87
|
|
20230707,140500,40848982,576,576,576,575,70
|
|
20230707,140400,40808679,575,576,576,575,89
|
|
20230707,140300,40757476,575,575,576,575,174
|
|
20230707,140200,40657348,576,576,576,576,69
|
|
20230707,140100,40617604,576,576,576,575,387
|
|
20230707,140000,40394892,576,576,577,576,993
|
|
20230707,135900,39822898,577,577,577,577,139
|
|
20230707,135800,39742695,577,577,577,577,70
|
|
20230707,135700,39702305,577,577,577,577,121
|
|
20230707,135600,39632488,577,577,578,577,113
|
|
20230707,135500,39567235,578,578,578,578,96
|
|
20230707,135400,39511747,578,578,578,578,92
|
|
20230707,135300,39458571,578,578,578,578,69
|
|
20230707,135200,39418689,578,577,578,577,69
|
|
20230707,135100,39378824,577,577,578,577,87
|
|
20230707,135000,39328599,577,577,578,577,152
|
|
20230707,134900,39240869,578,578,578,578,88
|
|
20230707,134800,39190005,578,577,578,577,97
|
|
20230707,134700,39134009,577,577,578,577,203
|
|
20230707,134600,39016825,577,577,577,577,139
|
|
20230707,134500,38936622,577,577,577,577,69
|
|
20230707,134400,38896809,577,577,577,577,139
|
|
20230707,134300,38816606,577,577,577,577,69
|
|
20230707,134200,38776793,577,577,577,577,122
|
|
20230707,134100,38706399,577,577,577,577,87
|
|
20230707,134000,38656200,577,577,577,577,520
|
|
20230707,133900,38356160,577,577,577,577,61
|
|
20230707,133800,38320963,577,577,577,577,69
|
|
20230707,133700,38281150,577,577,577,577,171
|
|
20230707,133600,38182483,577,577,577,577,61
|
|
20230707,133500,38147286,577,577,577,577,121
|
|
20230707,133400,38077469,577,577,577,577,87
|
|
20230707,133300,38027270,577,577,577,577,122
|
|
20230707,133200,37956876,577,577,577,577,69
|
|
20230707,133100,37917063,577,578,578,577,156
|
|
20230707,133000,37827034,578,578,578,578,75
|
|
20230707,132900,37783684,578,578,578,578,138
|
|
20230707,132800,37703920,578,578,578,578,70
|
|
20230707,132700,37663460,578,578,578,578,121
|
|
20230707,132600,37593522,578,578,578,578,99
|
|
20230707,132500,37536300,578,578,578,578,72
|
|
20230707,132400,37494684,578,578,578,578,139
|
|
20230707,132300,37414342,578,578,578,578,43
|
|
20230707,132200,37389488,577,577,577,577,116
|
|
20230707,132100,37322556,577,577,577,577,86
|
|
20230707,132000,37272934,577,577,577,577,122
|
|
20230707,131900,37202540,577,576,577,576,143
|
|
20230707,131800,37120128,576,576,576,576,123
|
|
20230707,131700,37049280,576,576,576,576,78
|
|
20230707,131600,37004352,576,576,576,576,139
|
|
20230707,131500,36924288,576,576,576,576,69
|
|
20230707,131400,36884544,576,576,576,576,138
|
|
20230707,131300,36805056,576,576,576,576,69
|
|
20230707,131200,36765312,576,576,576,576,243
|
|
20230707,131100,36625344,576,576,576,576,139
|
|
20230707,131000,36545280,576,576,576,576,78
|
|
20230707,130900,36500352,576,576,576,576,139
|
|
20230707,130800,36420288,576,576,576,576,95
|
|
20230707,130700,36365568,576,576,576,576,95
|
|
20230707,130600,36310848,574,574,574,574,232
|
|
20230707,130500,36177680,574,574,574,573,122
|
|
20230707,130400,36107653,574,574,574,574,87
|
|
20230707,130300,36057715,574,576,576,574,156
|
|
20230707,130200,35967962,576,575,576,575,2036
|
|
20230707,130100,34797236,576,576,576,576,139
|
|
20230707,130000,34717172,576,576,576,576,71
|
|
20230707,125900,34676276,576,575,576,575,1108
|
|
20230707,125800,34039150,575,575,575,575,122
|
|
20230707,125700,33969000,575,575,575,575,69
|
|
20230707,125600,33929325,575,575,575,575,151
|
|
20230707,125500,33842500,575,575,575,575,72
|
|
20230707,125400,33801100,575,575,575,575,144
|
|
20230707,125300,33718300,575,575,575,575,71
|
|
20230707,125200,33677475,575,575,575,575,124
|
|
20230707,125100,33606175,575,575,575,575,67
|
|
20230707,125000,33567650,575,575,575,575,127
|
|
20230707,124900,33494625,575,575,575,575,87
|
|
20230707,124800,33444600,575,576,576,575,121
|
|
20230707,124700,33374999,575,576,576,575,69
|
|
20230707,124600,33335299,575,575,575,575,113
|
|
20230707,124500,33270324,576,575,576,575,68
|
|
20230707,124400,33231198,576,575,576,575,87
|
|
20230707,124300,33181147,575,575,576,575,121
|
|
20230707,124200,33111546,576,575,576,575,70
|
|
20230707,124100,33071270,575,575,576,575,141
|
|
20230707,124000,32990167,576,575,576,575,97
|
|
20230707,123900,32934364,577,577,577,576,143
|
|
20230707,123800,32851966,577,576,577,576,70
|
|
20230707,123700,32811620,576,576,577,576,95
|
|
20230707,123600,32756874,577,577,577,572,3691
|
|
20230707,123500,30641388,577,577,577,577,95
|
|
20230707,123400,30586573,577,577,577,577,70
|
|
20230707,123300,30546183,577,577,577,577,87
|
|
20230707,123200,30495984,577,577,577,577,121
|
|
20230707,123100,30426167,577,578,578,577,139
|
|
20230707,123000,30345938,578,578,578,578,96
|
|
20230707,122900,30290450,578,578,578,578,43
|
|
20230707,122800,30265596,578,578,578,578,139
|
|
20230707,122700,30185254,578,577,578,577,46
|
|
20230707,122600,30158668,577,577,577,577,158
|
|
20230707,122500,30067502,578,578,578,578,71
|
|
20230707,122400,30026464,578,578,578,578,121
|
|
20230707,122300,29956526,578,578,578,578,87
|
|
20230707,122200,29906240,578,578,578,578,124
|
|
20230707,122100,29834568,578,578,578,578,87
|
|
20230707,122000,29784282,578,578,578,578,120
|
|
20230707,121900,29714922,578,578,578,578,48
|
|
20230707,121800,29687178,578,578,578,578,96
|
|
20230707,121700,29631690,578,578,578,578,122
|
|
20230707,121600,29561174,578,578,578,578,87
|
|
20230707,121500,29510888,578,578,578,578,123
|
|
20230707,121400,29439794,578,578,578,578,70
|
|
20230707,121300,29399334,578,578,578,578,139
|
|
20230707,121200,29318992,578,578,578,578,43
|
|
20230707,121100,29294138,578,578,578,578,139
|
|
20230707,121000,29213796,578,578,578,578,69
|
|
20230707,120900,29173914,578,578,578,578,122
|
|
20230707,120800,29103398,578,578,578,578,87
|
|
20230707,120700,29053112,578,578,578,578,122
|
|
20230707,120600,28982596,578,578,578,578,87
|
|
20230707,120500,28932310,578,578,578,578,70
|
|
20230707,120400,28891850,578,578,578,577,128
|
|
20230707,120300,28817916,578,578,578,578,87
|
|
20230707,120200,28767630,578,578,578,578,121
|
|
20230707,120100,28697692,578,578,578,578,87
|
|
20230707,120000,28647406,578,578,578,578,122
|
|
20230707,115900,28576890,578,578,578,578,69
|
|
20230707,115800,28537008,578,578,578,578,122
|
|
20230707,115700,28466492,577,578,578,577,70
|
|
20230707,115600,28426050,578,578,578,577,167
|
|
20230707,115500,28329639,579,579,579,579,52
|
|
20230707,115400,28299531,579,578,579,578,120
|
|
20230707,115300,28230146,578,576,579,576,52
|
|
20230707,115200,28200080,577,579,579,577,73
|
|
20230707,115100,28157861,578,578,579,578,139
|
|
20230707,115000,28077493,578,578,579,578,69
|
|
20230707,114900,28037585,578,578,579,578,141
|
|
20230707,114800,27956008,579,578,579,578,70
|
|
20230707,114700,27915521,578,578,579,578,113
|
|
20230707,114600,27850181,579,578,579,578,96
|
|
20230707,114500,27794623,579,578,579,578,114
|
|
20230707,114400,27728652,579,579,579,579,70
|
|
20230707,114300,27688122,579,579,579,579,139
|
|
20230707,114200,27607641,579,579,579,579,69
|
|
20230707,114100,27567690,579,579,579,579,139
|
|
20230707,114000,27487209,579,579,579,579,70
|
|
20230707,113900,27446679,579,579,579,579,44
|
|
20230707,113800,27421203,579,579,579,579,121
|
|
20230707,113700,27351144,579,578,579,578,70
|
|
20230707,113600,27310657,578,578,579,578,139
|
|
20230707,113500,27230289,578,578,578,578,96
|
|
20230707,113400,27174801,578,578,578,577,172
|
|
20230707,113300,27075435,578,578,578,578,87
|
|
20230707,113200,27025149,578,578,578,578,43
|
|
20230707,113100,27000295,578,578,578,577,89
|
|
20230707,113000,26948879,578,578,578,577,122
|
|
20230707,112900,26878415,577,577,578,577,95
|
|
20230707,112800,26823574,578,577,578,577,113
|
|
20230707,112700,26758329,578,578,578,575,85
|
|
20230707,112600,26709390,577,577,577,577,34
|
|
20230707,112500,26689772,579,575,579,575,2
|
|
20230707,112400,26688618,579,579,579,579,0
|
|
20230707,112300,26688618,579,579,579,579,0
|
|
20230707,112200,26688618,579,579,579,579,1
|
|
20230707,112100,26688039,575,575,575,575,713
|
|
20230707,112000,26278064,575,575,575,575,1
|
|
20230707,111900,26277489,575,575,575,575,3
|
|
20230707,111800,26275764,575,575,575,575,0
|
|
20230707,111700,26275764,575,575,575,575,0
|
|
20230707,111600,26275764,575,575,575,575,0
|
|
20230707,111500,26275764,575,575,575,575,0
|
|
20230707,111400,26275764,575,575,575,575,0
|
|
20230707,111300,26275764,575,571,575,571,204
|
|
20230707,111200,26159267,574,574,574,574,0
|
|
20230707,111100,26159267,574,571,574,571,9
|
|
20230707,111000,26154125,574,574,574,574,500
|
|
20230707,110900,25867125,574,574,574,574,0
|
|
20230707,110800,25867125,574,574,574,574,11
|
|
20230707,110700,25860811,574,574,574,574,0
|
|
20230707,110600,25860811,574,574,574,574,0
|
|
20230707,110500,25860811,574,574,574,574,0
|
|
20230707,110400,25860811,574,574,574,574,0
|
|
20230707,110300,25860811,574,574,574,574,0
|
|
20230707,110200,25860811,574,574,574,574,0
|
|
20230707,110100,25860811,574,574,574,574,0
|
|
20230707,110000,25860811,574,574,574,574,0
|
|
20230707,105900,25860811,574,574,574,574,0
|
|
20230707,105800,25860811,574,574,574,574,0
|
|
20230707,105700,25860811,574,574,574,574,0
|
|
20230707,105600,25860811,574,571,574,571,13
|
|
20230707,105500,25853358,572,572,572,572,0
|
|
20230707,105400,25853358,572,572,572,572,0
|
|
20230707,105300,25853358,572,572,572,572,0
|
|
20230707,105200,25853358,572,572,572,572,0
|
|
20230707,105100,25853358,572,571,572,571,100
|
|
20230707,105000,25796248,572,572,572,572,0
|
|
20230707,104900,25796248,572,572,572,572,0
|
|
20230707,104800,25796248,572,572,572,572,0
|
|
20230707,104700,25796248,572,572,572,572,0
|
|
20230707,104600,25796248,572,572,572,572,0
|
|
20230707,104500,25796248,572,572,572,572,2
|
|
20230707,104400,25795104,572,572,572,572,1083
|
|
20230707,104300,25175628,572,572,572,572,0
|
|
20230707,104200,25175628,572,572,572,572,0
|
|
20230707,104100,25175628,572,572,572,572,498
|
|
20230707,104000,24890772,574,574,574,574,1
|
|
20230707,103900,24890198,574,574,574,574,0
|
|
20230707,103800,24890198,574,575,575,574,95
|
|
20230707,103700,24835593,575,573,575,573,12
|
|
20230707,103600,24828697,575,575,575,575,36
|
|
20230707,103500,24807997,575,575,575,575,1
|
|
20230707,103400,24807422,572,572,572,572,0
|
|
20230707,103300,24807422,572,572,572,572,0
|
|
20230707,103200,24807422,572,572,572,572,0
|
|
20230707,103100,24807422,572,572,572,572,1
|
|
20230707,103000,24806850,572,572,572,572,0
|
|
20230707,102900,24806850,572,572,572,572,0
|
|
20230707,102800,24806850,572,572,572,572,1
|
|
20230707,102700,24806278,575,575,575,575,0
|
|
20230707,102600,24806278,575,575,575,575,100
|
|
20230707,102500,24748778,575,575,575,575,103
|
|
20230707,102400,24689553,575,575,575,575,0
|
|
20230707,102300,24689553,575,575,575,575,0
|
|
20230707,102200,24689553,575,575,575,575,0
|
|
20230707,102100,24689553,575,575,575,575,2
|
|
20230707,102000,24688403,575,575,575,575,2
|
|
20230707,101900,24687253,575,572,575,572,9
|
|
20230707,101800,24682081,572,572,572,572,0
|
|
20230707,101700,24682081,572,572,572,572,0
|
|
20230707,101600,24682081,572,572,572,572,11
|
|
20230707,101500,24675789,572,572,572,572,0
|
|
20230707,101400,24675789,572,572,572,572,0
|
|
20230707,101300,24675789,572,572,572,572,0
|
|
20230707,101200,24675789,572,572,572,572,2
|
|
20230707,101100,24674645,572,572,572,572,1
|
|
20230707,101000,24674073,571,571,571,571,0
|
|
20230707,100900,24674073,571,571,571,571,0
|
|
20230707,100800,24674073,571,571,571,571,0
|
|
20230707,100700,24674073,571,571,571,571,0
|
|
20230707,100600,24674073,571,571,571,571,0
|
|
20230707,100500,24674073,571,572,572,571,4650
|
|
20230707,100400,22017350,572,572,572,572,0
|
|
20230707,100300,22017350,572,572,572,572,0
|
|
20230707,100200,22017350,572,572,572,572,0
|
|
20230707,100100,22017350,572,572,572,572,5000
|
|
20230707,100000,19157350,573,573,573,573,100
|
|
20230707,095900,19100050,575,575,575,575,0
|
|
20230707,095800,19100050,575,573,575,573,32
|
|
20230707,095700,19081712,573,573,573,573,169
|
|
20230707,095600,18984875,575,575,575,575,0
|
|
20230707,095500,18984875,575,575,575,575,0
|
|
20230707,095400,18984875,575,575,575,575,1
|
|
20230707,095300,18984300,572,572,572,572,393
|
|
20230707,095200,18759504,572,573,573,572,360
|
|
20230707,095100,18553366,572,572,572,572,0
|
|
20230707,095000,18553366,572,572,572,572,0
|
|
20230707,094900,18553366,572,572,572,572,1
|
|
20230707,094800,18552794,572,572,572,572,0
|
|
20230707,094700,18552794,572,572,572,572,160
|
|
20230707,094600,18461274,572,572,572,572,188
|
|
20230707,094500,18353738,572,572,572,572,0
|
|
20230707,094400,18353738,572,572,572,572,0
|
|
20230707,094300,18353738,572,572,572,572,1501
|
|
20230707,094200,17495166,572,572,572,572,0
|
|
20230707,094100,17495166,572,572,572,572,898
|
|
20230707,094000,16981510,577,577,577,577,0
|
|
20230707,093900,16981510,577,577,577,577,1
|
|
20230707,093800,16980933,577,577,577,577,0
|
|
20230707,093700,16980933,577,577,577,577,831
|
|
20230707,093600,16501446,577,577,577,577,31
|
|
20230707,093500,16483559,577,577,577,577,27
|
|
20230707,093400,16467980,577,577,577,577,17
|
|
20230707,093300,16458171,577,577,577,577,58
|
|
20230707,093200,16424705,577,577,577,577,1
|
|
20230707,093100,16424128,572,572,577,572,3
|
|
20230707,093000,16422407,572,572,572,572,0
|
|
20230707,092900,16422407,572,572,572,572,0
|
|
20230707,092800,16422407,572,572,572,572,0
|
|
20230707,092700,16422407,572,573,573,571,605
|
|
20230707,092600,16076586,573,573,573,573,511
|
|
20230707,092500,15783783,573,573,573,573,0
|
|
20230707,092400,15783783,573,573,573,573,0
|
|
20230707,092300,15783783,573,577,577,573,3
|
|
20230707,092200,15782060,577,577,577,577,0
|
|
20230707,092100,15782060,577,577,577,577,0
|
|
20230707,092000,15782060,577,577,577,577,1
|
|
20230707,091900,15781483,577,574,579,574,257
|
|
20230707,091800,15633957,574,579,579,574,334
|
|
20230707,091700,15442236,574,574,574,574,0
|
|
20230707,091600,15442236,574,574,574,574,938
|
|
20230707,091500,14903824,573,573,573,573,3
|
|
20230707,091400,14902105,574,576,576,574,1622
|
|
20230707,091300,13968541,579,579,579,579,10
|
|
20230707,091200,13962751,579,579,579,579,1
|
|
20230707,091100,13962172,579,579,579,579,400
|
|
20230707,091000,13730572,579,579,579,579,0
|
|
20230707,090900,13730572,579,579,579,579,1000
|
|
20230707,090800,13151572,583,583,583,583,1
|
|
20230707,090700,13150989,576,579,579,576,1012
|
|
20230707,090600,12567372,579,579,579,579,1130
|
|
20230707,090500,11913102,579,579,579,579,0
|
|
20230707,090400,11913102,579,585,585,579,171
|
|
20230707,090300,11813921,587,586,587,586,1057
|
|
20230707,090200,11193987,587,582,587,582,1010
|
|
20230707,090100,10604802,588,595,595,578,8780
|
|
20230707,090000,5503768,595,571,599,571,9384
|