593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185000,517433018,730,730,730,730,11152
|
|
20230626,184900,517433018,730,730,730,730,0
|
|
20230626,184800,517433018,730,730,730,730,0
|
|
20230626,184700,517433018,730,730,730,730,0
|
|
20230626,184600,517433018,730,730,730,730,0
|
|
20230626,184500,517433018,730,730,730,730,0
|
|
20230626,184400,517433018,730,730,730,730,0
|
|
20230626,184300,517433018,730,730,730,730,0
|
|
20230626,184200,517433018,730,730,730,730,0
|
|
20230626,184100,517433018,730,730,730,730,0
|
|
20230626,184000,517433018,730,730,730,730,0
|
|
20230626,183900,517433018,730,730,730,730,0
|
|
20230626,183800,517433018,730,730,730,730,0
|
|
20230626,183700,517433018,730,730,730,730,0
|
|
20230626,183600,517433018,730,730,730,730,0
|
|
20230626,183500,517433018,730,730,730,730,0
|
|
20230626,183400,517433018,730,730,730,730,0
|
|
20230626,183300,517433018,730,730,730,730,0
|
|
20230626,183200,517433018,730,730,730,730,0
|
|
20230626,183100,517433018,730,730,730,730,0
|
|
20230626,183000,517433018,730,730,730,730,0
|
|
20230626,182900,517433018,730,730,730,730,0
|
|
20230626,182800,517433018,730,730,730,730,0
|
|
20230626,182700,517433018,730,730,730,730,0
|
|
20230626,182600,517433018,730,730,730,730,0
|
|
20230626,182500,517433018,730,730,730,730,0
|
|
20230626,182400,517433018,730,730,730,730,0
|
|
20230626,182300,517433018,730,730,730,730,0
|
|
20230626,182200,517433018,730,730,730,730,0
|
|
20230626,182100,517433018,730,730,730,730,0
|
|
20230626,182000,517433018,730,730,730,730,11152
|
|
20230626,181900,517433018,730,730,730,730,0
|
|
20230626,181800,517433018,730,730,730,730,0
|
|
20230626,181700,517433018,730,730,730,730,0
|
|
20230626,181600,517433018,730,730,730,730,0
|
|
20230626,181500,517433018,730,730,730,730,0
|
|
20230626,181400,517433018,730,730,730,730,0
|
|
20230626,181300,517433018,730,730,730,730,0
|
|
20230626,181200,517433018,730,730,730,730,0
|
|
20230626,181100,517433018,730,730,730,730,0
|
|
20230626,181000,517433018,730,730,730,730,0
|
|
20230626,180900,517433018,730,730,730,730,0
|
|
20230626,180800,517433018,730,730,730,730,0
|
|
20230626,180700,517433018,730,730,730,730,0
|
|
20230626,180600,517433018,730,730,730,730,0
|
|
20230626,180500,517433018,730,730,730,730,0
|
|
20230626,180400,517433018,730,730,730,730,0
|
|
20230626,180300,517433018,730,730,730,730,0
|
|
20230626,180200,517433018,730,730,730,730,0
|
|
20230626,180100,517433018,730,730,730,730,0
|
|
20230626,180000,517433018,730,730,730,730,0
|
|
20230626,175900,517433018,730,730,730,730,0
|
|
20230626,175800,517433018,730,730,730,730,0
|
|
20230626,175700,517433018,730,730,730,730,0
|
|
20230626,175600,517433018,730,730,730,730,0
|
|
20230626,175500,517433018,730,730,730,730,0
|
|
20230626,175400,517433018,730,730,730,730,0
|
|
20230626,175300,517433018,730,730,730,730,0
|
|
20230626,175200,517433018,730,730,730,730,0
|
|
20230626,175100,517433018,730,730,730,730,0
|
|
20230626,175000,517433018,730,730,730,730,11152
|
|
20230626,174900,517433018,730,730,730,730,0
|
|
20230626,174800,517433018,730,730,730,730,0
|
|
20230626,174700,517433018,730,730,730,730,0
|
|
20230626,174600,517433018,730,730,730,730,0
|
|
20230626,174500,517433018,730,730,730,730,0
|
|
20230626,174400,517433018,730,730,730,730,0
|
|
20230626,174300,517433018,730,730,730,730,0
|
|
20230626,174200,517433018,730,730,730,730,0
|
|
20230626,174100,517433018,730,730,730,730,0
|
|
20230626,174000,517433018,730,730,730,730,0
|
|
20230626,173900,517433018,730,730,730,730,0
|
|
20230626,173800,517433018,730,730,730,730,0
|
|
20230626,173700,517433018,730,730,730,730,0
|
|
20230626,173600,517433018,730,730,730,730,0
|
|
20230626,173500,517433018,730,730,730,730,0
|
|
20230626,173400,517433018,730,730,730,730,0
|
|
20230626,173300,517433018,730,730,730,730,0
|
|
20230626,173200,517433018,730,730,730,730,0
|
|
20230626,173100,517433018,730,730,730,730,0
|
|
20230626,173000,517433018,730,730,730,730,0
|
|
20230626,172900,517433018,730,730,730,730,0
|
|
20230626,172800,517433018,730,730,730,730,0
|
|
20230626,172700,517433018,730,730,730,730,0
|
|
20230626,172600,517433018,730,730,730,730,0
|
|
20230626,172500,517433018,730,730,730,730,0
|
|
20230626,172400,517433018,730,730,730,730,0
|
|
20230626,172300,517433018,730,730,730,730,0
|
|
20230626,172200,517433018,730,730,730,730,0
|
|
20230626,172100,517433018,730,730,730,730,0
|
|
20230626,172000,517433018,730,730,730,730,11152
|
|
20230626,171900,517433018,730,730,730,730,0
|
|
20230626,171800,517433018,730,730,730,730,0
|
|
20230626,171700,517433018,730,730,730,730,0
|
|
20230626,171600,517433018,730,730,730,730,0
|
|
20230626,171500,517433018,730,730,730,730,0
|
|
20230626,171400,517433018,730,730,730,730,0
|
|
20230626,171300,517433018,730,730,730,730,0
|
|
20230626,171200,517433018,730,730,730,730,0
|
|
20230626,171100,517433018,730,730,730,730,0
|
|
20230626,171000,517433018,730,730,730,730,0
|
|
20230626,170900,517433018,730,730,730,730,0
|
|
20230626,170800,517433018,730,730,730,730,0
|
|
20230626,170700,517433018,730,730,730,730,0
|
|
20230626,170600,517433018,730,730,730,730,0
|
|
20230626,170500,517433018,730,730,730,730,0
|
|
20230626,170400,517433018,730,730,730,730,0
|
|
20230626,170300,517433018,730,730,730,730,0
|
|
20230626,170200,517433018,730,730,730,730,0
|
|
20230626,170100,517433018,730,730,730,730,0
|
|
20230626,170000,517433018,730,730,730,730,0
|
|
20230626,165900,517433018,730,730,730,730,0
|
|
20230626,165800,517433018,730,730,730,730,0
|
|
20230626,165700,517433018,730,730,730,730,0
|
|
20230626,165600,517433018,730,730,730,730,0
|
|
20230626,165500,517433018,730,730,730,730,0
|
|
20230626,165400,517433018,730,730,730,730,0
|
|
20230626,165300,517433018,730,730,730,730,0
|
|
20230626,165200,517433018,730,730,730,730,0
|
|
20230626,165100,517433018,730,730,730,730,0
|
|
20230626,165000,517433018,730,730,730,730,11152
|
|
20230626,164900,517433018,730,730,730,730,0
|
|
20230626,164800,517433018,730,730,730,730,0
|
|
20230626,164700,517433018,730,730,730,730,0
|
|
20230626,164600,517433018,730,730,730,730,0
|
|
20230626,164500,517433018,730,730,730,730,0
|
|
20230626,164400,517433018,730,730,730,730,0
|
|
20230626,164300,517433018,730,730,730,730,0
|
|
20230626,164200,517433018,730,730,730,730,0
|
|
20230626,164100,517433018,730,730,730,730,0
|
|
20230626,164000,517433018,730,730,730,730,0
|
|
20230626,163900,517433018,730,730,730,730,0
|
|
20230626,163800,517433018,730,730,730,730,0
|
|
20230626,163700,517433018,730,730,730,730,0
|
|
20230626,163600,517433018,730,730,730,730,0
|
|
20230626,163500,517433018,730,730,730,730,0
|
|
20230626,163400,517433018,730,730,730,730,0
|
|
20230626,163300,517433018,730,730,730,730,0
|
|
20230626,163200,517433018,730,730,730,730,0
|
|
20230626,163100,517433018,730,730,730,730,0
|
|
20230626,163000,517433018,730,730,730,730,0
|
|
20230626,162900,517433018,730,730,730,730,0
|
|
20230626,162800,517433018,730,730,730,730,0
|
|
20230626,162700,517433018,730,730,730,730,0
|
|
20230626,162600,517433018,730,730,730,730,0
|
|
20230626,162500,517433018,730,730,730,730,0
|
|
20230626,162400,517433018,730,730,730,730,0
|
|
20230626,162300,517433018,730,730,730,730,0
|
|
20230626,162200,517433018,730,730,730,730,0
|
|
20230626,162100,517433018,730,730,730,730,0
|
|
20230626,162000,517433018,730,730,730,730,11152
|
|
20230626,161900,517433018,730,730,730,730,0
|
|
20230626,161800,517433018,730,730,730,730,0
|
|
20230626,161700,517433018,730,730,730,730,0
|
|
20230626,161600,517433018,730,730,730,730,0
|
|
20230626,161500,517433018,730,730,730,730,0
|
|
20230626,161400,517433018,730,730,730,730,0
|
|
20230626,161300,517433018,730,730,730,730,0
|
|
20230626,161200,517433018,730,730,730,730,0
|
|
20230626,161100,517433018,730,730,730,730,0
|
|
20230626,161000,517433018,730,730,730,730,0
|
|
20230626,160900,517433018,730,730,730,730,0
|
|
20230626,160800,517433018,730,730,730,730,0
|
|
20230626,160700,517433018,730,730,730,730,0
|
|
20230626,160600,517433018,730,730,730,730,0
|
|
20230626,160500,517433018,730,730,730,730,0
|
|
20230626,160400,517433018,730,730,730,730,0
|
|
20230626,160300,517433018,730,730,730,730,0
|
|
20230626,160200,517433018,730,730,730,730,0
|
|
20230626,160100,517433018,730,730,730,730,0
|
|
20230626,160000,517433018,730,730,730,730,0
|
|
20230626,155900,517433018,730,730,730,730,0
|
|
20230626,155800,517433018,730,730,730,730,0
|
|
20230626,155700,517433018,730,730,730,730,0
|
|
20230626,155600,517433018,730,730,730,730,0
|
|
20230626,155500,517433018,730,730,730,730,0
|
|
20230626,155400,517433018,730,730,730,730,0
|
|
20230626,155300,517433018,730,730,730,730,0
|
|
20230626,155200,517433018,730,730,730,730,0
|
|
20230626,155100,517433018,730,730,730,730,0
|
|
20230626,155000,517433018,730,730,730,730,11152
|
|
20230626,154900,517433018,730,730,730,730,0
|
|
20230626,154800,517433018,730,730,730,730,0
|
|
20230626,154700,517433018,730,730,730,730,0
|
|
20230626,154600,517433018,730,730,730,730,0
|
|
20230626,154500,517433018,730,730,730,730,0
|
|
20230626,154400,517433018,730,730,730,730,0
|
|
20230626,154300,517433018,730,730,730,730,0
|
|
20230626,154200,517433018,730,730,730,730,0
|
|
20230626,154100,517433018,730,730,730,730,0
|
|
20230626,154000,517433018,730,730,730,730,0
|
|
20230626,153900,517433018,730,730,730,730,0
|
|
20230626,153800,517433018,730,730,730,730,0
|
|
20230626,153700,517433018,730,730,730,730,0
|
|
20230626,153600,517433018,730,730,730,730,0
|
|
20230626,153500,517433018,730,730,730,730,0
|
|
20230626,153400,517433018,730,730,730,730,0
|
|
20230626,153300,517433018,730,730,730,730,0
|
|
20230626,153200,517433018,730,730,730,730,0
|
|
20230626,153100,517433018,730,730,730,730,0
|
|
20230626,153000,517433018,730,730,730,730,11152
|
|
20230626,152900,509292058,731,731,731,731,0
|
|
20230626,152800,509292058,731,731,731,731,0
|
|
20230626,152700,509292058,731,731,731,731,0
|
|
20230626,152600,509292058,731,731,731,731,0
|
|
20230626,152500,509292058,731,731,731,731,0
|
|
20230626,152400,509292058,731,731,731,731,0
|
|
20230626,152300,509292058,731,731,731,731,0
|
|
20230626,152200,509292058,731,731,731,731,0
|
|
20230626,152100,509292058,731,731,731,731,0
|
|
20230626,152000,509292058,731,731,731,731,0
|
|
20230626,151900,509292058,731,731,731,731,1272
|
|
20230626,151800,508362226,730,730,730,730,1000
|
|
20230626,151700,507632226,731,730,731,730,694
|
|
20230626,151600,507124913,731,731,731,731,2031
|
|
20230626,151500,505640252,731,730,731,730,33
|
|
20230626,151400,505616131,731,731,731,731,586
|
|
20230626,151300,505187765,731,731,731,731,1787
|
|
20230626,151200,503881468,731,731,731,731,2322
|
|
20230626,151100,502184086,731,731,731,730,1957
|
|
20230626,151000,500754893,731,731,731,731,640
|
|
20230626,150900,500287053,730,730,730,730,2001
|
|
20230626,150800,498826323,731,731,731,731,708
|
|
20230626,150700,498308775,731,731,731,731,0
|
|
20230626,150600,498308775,731,731,731,731,700
|
|
20230626,150500,497797075,731,731,731,731,76
|
|
20230626,150400,497741519,731,731,731,731,2
|
|
20230626,150300,497740057,731,731,731,730,13
|
|
20230626,150200,497730564,731,731,731,731,0
|
|
20230626,150100,497730564,731,730,731,730,43993
|
|
20230626,150000,465613674,730,729,730,729,610
|
|
20230626,145900,465168684,730,729,730,729,6355
|
|
20230626,145800,460534283,729,729,729,729,53
|
|
20230626,145700,460495646,729,729,729,729,3
|
|
20230626,145600,460493459,729,729,729,729,5
|
|
20230626,145500,460489814,729,728,729,728,757
|
|
20230626,145400,459938031,728,728,728,728,2
|
|
20230626,145300,459936575,728,728,728,728,0
|
|
20230626,145200,459936575,728,728,729,728,654
|
|
20230626,145100,459460460,729,728,729,728,14798
|
|
20230626,145000,448684173,728,729,729,728,110
|
|
20230626,144900,448604083,729,728,729,728,1952
|
|
20230626,144800,447182475,729,729,729,728,725
|
|
20230626,144700,446654585,729,729,729,729,65
|
|
20230626,144600,446607200,729,729,729,728,1381
|
|
20230626,144500,445600452,729,728,729,728,1782
|
|
20230626,144400,444302374,729,729,729,729,426
|
|
20230626,144300,443991820,728,729,729,728,5012
|
|
20230626,144200,440343072,729,729,729,729,449
|
|
20230626,144100,440015751,729,729,729,729,200
|
|
20230626,144000,439869951,728,728,728,728,1062
|
|
20230626,143900,439096815,729,729,729,729,466
|
|
20230626,143800,438757101,729,728,729,728,1272
|
|
20230626,143700,437830885,728,729,729,728,2330
|
|
20230626,143600,436134105,730,730,730,730,694
|
|
20230626,143500,435627485,730,730,730,730,236
|
|
20230626,143400,435455205,730,730,730,730,12
|
|
20230626,143300,435446445,729,730,730,729,7648
|
|
20230626,143200,429870148,730,730,730,730,100
|
|
20230626,143100,429797148,730,730,730,730,223
|
|
20230626,143000,429634358,730,730,730,730,10
|
|
20230626,142900,429627058,730,730,730,730,465
|
|
20230626,142800,429287608,730,730,730,730,0
|
|
20230626,142700,429287608,730,730,730,730,2000
|
|
20230626,142600,427827608,730,730,730,730,548
|
|
20230626,142500,427427568,730,730,730,730,600
|
|
20230626,142400,426989568,730,729,730,729,627
|
|
20230626,142300,426532008,729,729,729,729,0
|
|
20230626,142200,426532008,729,729,729,729,0
|
|
20230626,142100,426532008,729,729,729,729,1
|
|
20230626,142000,426531279,730,729,730,729,2496
|
|
20230626,141900,424711675,729,730,730,729,817
|
|
20230626,141800,424115466,730,730,730,730,1
|
|
20230626,141700,424114736,730,729,730,728,24973
|
|
20230626,141600,405926637,729,729,729,729,0
|
|
20230626,141500,405926637,729,729,729,729,7
|
|
20230626,141400,405921534,729,729,729,729,2
|
|
20230626,141300,405920076,730,730,730,730,1
|
|
20230626,141200,405919346,730,729,730,729,19266
|
|
20230626,141100,391872861,729,729,729,729,262
|
|
20230626,141000,391681863,729,729,729,729,100
|
|
20230626,140900,391608963,729,730,730,729,111
|
|
20230626,140800,391528033,729,729,729,729,100
|
|
20230626,140700,391455133,730,730,730,730,100
|
|
20230626,140600,391382133,730,730,730,730,8
|
|
20230626,140500,391376293,730,730,730,730,103
|
|
20230626,140400,391301103,729,730,730,729,23
|
|
20230626,140300,391284314,730,730,730,730,210
|
|
20230626,140200,391131014,730,730,730,730,21
|
|
20230626,140100,391115684,730,730,730,730,0
|
|
20230626,140000,391115684,730,730,730,730,13099
|
|
20230626,135900,381553414,731,731,731,731,0
|
|
20230626,135800,381553414,731,731,731,731,1410
|
|
20230626,135700,380522704,731,731,731,731,0
|
|
20230626,135600,380522704,731,731,731,731,0
|
|
20230626,135500,380522704,731,731,731,731,0
|
|
20230626,135400,380522704,731,731,731,731,0
|
|
20230626,135300,380522704,731,731,731,731,4
|
|
20230626,135200,380519780,730,730,730,730,0
|
|
20230626,135100,380519780,730,730,730,730,0
|
|
20230626,135000,380519780,730,730,730,730,0
|
|
20230626,134900,380519780,730,730,730,730,0
|
|
20230626,134800,380519780,730,730,730,730,1454
|
|
20230626,134700,379458360,730,730,730,730,0
|
|
20230626,134600,379458360,730,730,730,730,0
|
|
20230626,134500,379458360,730,730,730,730,0
|
|
20230626,134400,379458360,730,730,730,730,0
|
|
20230626,134300,379458360,730,730,730,730,0
|
|
20230626,134200,379458360,730,730,730,730,924
|
|
20230626,134100,378783840,730,731,731,730,5007
|
|
20230626,134000,375128723,730,730,730,730,0
|
|
20230626,133900,375128723,730,730,730,730,1
|
|
20230626,133800,375127993,731,731,731,731,0
|
|
20230626,133700,375127993,731,731,731,731,0
|
|
20230626,133600,375127993,731,731,731,731,0
|
|
20230626,133500,375127993,731,731,731,731,2
|
|
20230626,133400,375126531,730,731,731,730,3202
|
|
20230626,133300,372788869,731,731,731,731,1
|
|
20230626,133200,372788138,731,731,731,731,136
|
|
20230626,133100,372688722,730,730,730,730,44
|
|
20230626,133000,372656602,730,730,730,730,0
|
|
20230626,132900,372656602,730,730,730,730,3001
|
|
20230626,132800,370465872,731,731,731,731,0
|
|
20230626,132700,370465872,731,731,731,731,10
|
|
20230626,132600,370458562,731,731,731,731,1
|
|
20230626,132500,370457831,731,731,731,731,58
|
|
20230626,132400,370415433,731,731,731,731,0
|
|
20230626,132300,370415433,731,731,731,731,0
|
|
20230626,132200,370415433,731,731,731,731,0
|
|
20230626,132100,370415433,731,731,731,731,5000
|
|
20230626,132000,366760433,731,731,731,731,4
|
|
20230626,131900,366757509,731,731,731,731,1
|
|
20230626,131800,366756778,731,731,731,731,56
|
|
20230626,131700,366715842,731,731,731,731,0
|
|
20230626,131600,366715842,731,731,731,731,0
|
|
20230626,131500,366715842,731,731,731,731,0
|
|
20230626,131400,366715842,731,731,731,731,0
|
|
20230626,131300,366715842,731,731,731,731,0
|
|
20230626,131200,366715842,731,731,731,731,0
|
|
20230626,131100,366715842,731,731,731,731,10
|
|
20230626,131000,366708532,731,731,731,731,0
|
|
20230626,130900,366708532,731,731,731,731,1710
|
|
20230626,130800,365458522,731,731,731,731,1814
|
|
20230626,130700,364132488,731,731,731,731,0
|
|
20230626,130600,364132488,731,731,731,731,0
|
|
20230626,130500,364132488,731,731,731,731,1
|
|
20230626,130400,364131757,731,731,731,731,100
|
|
20230626,130300,364058657,732,731,732,731,4510
|
|
20230626,130200,360761837,731,731,731,731,0
|
|
20230626,130100,360761837,731,731,731,731,10000
|
|
20230626,130000,353451837,731,731,731,731,500
|
|
20230626,125900,353086337,732,732,732,732,1
|
|
20230626,125800,353085605,732,732,732,732,0
|
|
20230626,125700,353085605,732,732,732,732,1
|
|
20230626,125600,353084873,732,732,732,732,250
|
|
20230626,125500,352901873,732,732,732,732,0
|
|
20230626,125400,352901873,732,732,732,732,1409
|
|
20230626,125300,351870485,732,732,732,732,0
|
|
20230626,125200,351870485,732,732,732,732,0
|
|
20230626,125100,351870485,732,732,732,732,0
|
|
20230626,125000,351870485,732,732,732,732,0
|
|
20230626,124900,351870485,732,732,732,732,1
|
|
20230626,124800,351869753,731,731,731,731,0
|
|
20230626,124700,351869753,731,731,731,731,98
|
|
20230626,124600,351798115,732,732,732,732,0
|
|
20230626,124500,351798115,732,731,732,731,2383
|
|
20230626,124400,350055011,731,731,731,731,2
|
|
20230626,124300,350053549,731,731,731,731,1010
|
|
20230626,124200,349315239,731,731,731,731,12
|
|
20230626,124100,349306467,731,731,731,731,41
|
|
20230626,124000,349276496,731,731,731,731,0
|
|
20230626,123900,349276496,731,731,731,731,0
|
|
20230626,123800,349276496,731,731,731,731,136
|
|
20230626,123700,349177080,731,731,731,731,2
|
|
20230626,123600,349175618,731,731,731,731,200
|
|
20230626,123500,349029418,731,731,731,731,2
|
|
20230626,123400,349027956,730,730,730,730,1742
|
|
20230626,123300,347756296,731,731,731,730,24001
|
|
20230626,123200,330215604,731,731,731,731,1
|
|
20230626,123100,330214873,732,732,732,732,4
|
|
20230626,123000,330211945,731,731,731,731,630
|
|
20230626,122900,329751415,731,731,731,731,1394
|
|
20230626,122800,328732401,731,731,731,731,0
|
|
20230626,122700,328732401,731,731,731,731,0
|
|
20230626,122600,328732401,731,731,731,731,50
|
|
20230626,122500,328695851,731,731,731,731,0
|
|
20230626,122400,328695851,731,731,731,731,0
|
|
20230626,122300,328695851,731,731,731,731,3500
|
|
20230626,122200,326137351,731,731,731,731,7005
|
|
20230626,122100,321016696,731,731,731,731,2117
|
|
20230626,122000,319469169,731,731,731,731,10
|
|
20230626,121900,319461859,731,731,731,731,201
|
|
20230626,121800,319314928,731,731,731,731,0
|
|
20230626,121700,319314928,731,731,731,731,3260
|
|
20230626,121600,316931868,731,731,731,731,4
|
|
20230626,121500,316928944,731,731,731,731,30
|
|
20230626,121400,316907014,732,732,732,732,0
|
|
20230626,121300,316907014,732,732,732,732,0
|
|
20230626,121200,316907014,732,732,732,732,0
|
|
20230626,121100,316907014,732,732,732,732,2000
|
|
20230626,121000,315443014,731,731,731,731,1700
|
|
20230626,120900,314200314,732,732,732,732,0
|
|
20230626,120800,314200314,732,732,732,732,0
|
|
20230626,120700,314200314,732,732,732,732,5
|
|
20230626,120600,314196654,732,732,732,732,0
|
|
20230626,120500,314196654,732,732,732,732,27
|
|
20230626,120400,314176890,732,732,732,732,67
|
|
20230626,120300,314127846,732,732,732,732,301
|
|
20230626,120200,313907514,732,732,732,732,5
|
|
20230626,120100,313903854,732,732,732,732,0
|
|
20230626,120000,313903854,732,732,732,732,250
|
|
20230626,115900,313720854,732,732,732,732,0
|
|
20230626,115800,313720854,732,732,732,732,0
|
|
20230626,115700,313720854,732,732,732,732,0
|
|
20230626,115600,313720854,732,732,732,732,14
|
|
20230626,115500,313710606,732,732,732,732,0
|
|
20230626,115400,313710606,732,732,732,732,4
|
|
20230626,115300,313707678,732,732,732,732,1
|
|
20230626,115200,313706946,731,731,731,731,0
|
|
20230626,115100,313706946,731,731,731,731,0
|
|
20230626,115000,313706946,731,731,731,731,0
|
|
20230626,114900,313706946,731,731,731,731,1011
|
|
20230626,114800,312967905,732,732,732,732,0
|
|
20230626,114700,312967905,732,732,732,732,500
|
|
20230626,114600,312601905,732,732,732,732,14
|
|
20230626,114500,312591657,731,731,731,731,2550
|
|
20230626,114400,310727607,731,731,731,731,0
|
|
20230626,114300,310727607,731,731,731,731,1000
|
|
20230626,114200,309996607,732,732,732,732,4
|
|
20230626,114100,309993679,731,731,731,731,3510
|
|
20230626,114000,307427869,731,731,731,731,0
|
|
20230626,113900,307427869,731,731,731,731,0
|
|
20230626,113800,307427869,731,731,731,731,0
|
|
20230626,113700,307427869,731,731,731,731,500
|
|
20230626,113600,307062369,731,731,731,731,321
|
|
20230626,113500,306827718,731,731,731,731,3000
|
|
20230626,113400,304634718,731,731,731,731,12
|
|
20230626,113300,304625946,731,731,731,731,42
|
|
20230626,113200,304595244,731,731,731,731,0
|
|
20230626,113100,304595244,731,731,731,731,0
|
|
20230626,113000,304595244,731,731,731,731,0
|
|
20230626,112900,304595244,731,731,731,731,1
|
|
20230626,112800,304594513,731,731,731,731,7956
|
|
20230626,112700,298778677,731,731,731,731,10
|
|
20230626,112600,298771367,731,731,731,731,3113
|
|
20230626,112500,296495764,732,732,732,732,0
|
|
20230626,112400,296495764,732,732,732,732,0
|
|
20230626,112300,296495764,732,732,732,732,0
|
|
20230626,112200,296495764,732,732,732,732,5000
|
|
20230626,112100,292835764,731,731,731,731,0
|
|
20230626,112000,292835764,731,731,731,731,10
|
|
20230626,111900,292828454,731,731,731,731,0
|
|
20230626,111800,292828454,731,731,731,731,0
|
|
20230626,111700,292828454,731,731,731,731,0
|
|
20230626,111600,292828454,731,731,731,731,551
|
|
20230626,111500,292425673,731,731,731,731,0
|
|
20230626,111400,292425673,731,731,731,731,0
|
|
20230626,111300,292425673,731,731,731,731,0
|
|
20230626,111200,292425673,731,731,731,731,273
|
|
20230626,111100,292226110,731,731,731,731,0
|
|
20230626,111000,292226110,731,731,731,731,0
|
|
20230626,110900,292226110,731,731,731,731,0
|
|
20230626,110800,292226110,731,731,731,731,1034
|
|
20230626,110700,291470256,731,731,731,731,0
|
|
20230626,110600,291470256,731,731,731,731,9016
|
|
20230626,110500,284879560,730,730,731,730,858
|
|
20230626,110400,284253175,731,731,731,731,1
|
|
20230626,110300,284252444,731,731,731,731,2260
|
|
20230626,110200,282600384,731,731,731,731,431
|
|
20230626,110100,282285323,731,731,731,731,754
|
|
20230626,110000,281734149,731,731,731,731,0
|
|
20230626,105900,281734149,731,731,731,731,0
|
|
20230626,105800,281734149,731,731,731,731,0
|
|
20230626,105700,281734149,731,731,731,731,4015
|
|
20230626,105600,278799184,731,731,731,731,0
|
|
20230626,105500,278799184,731,731,731,731,1070
|
|
20230626,105400,278017014,731,731,731,731,5000
|
|
20230626,105300,274362014,732,732,732,732,11
|
|
20230626,105200,274353962,731,731,731,731,844
|
|
20230626,105100,273736998,731,731,731,731,0
|
|
20230626,105000,273736998,731,731,731,731,0
|
|
20230626,104900,273736998,731,731,731,731,7404
|
|
20230626,104800,268324674,732,732,732,732,923
|
|
20230626,104700,267649038,732,732,732,732,0
|
|
20230626,104600,267649038,732,732,732,732,565
|
|
20230626,104500,267235458,732,732,732,732,0
|
|
20230626,104400,267235458,732,732,732,732,3
|
|
20230626,104300,267233262,732,732,732,732,395
|
|
20230626,104200,266944122,732,732,732,732,419
|
|
20230626,104100,266637414,732,731,732,731,3830
|
|
20230626,104000,263837683,731,731,731,731,0
|
|
20230626,103900,263837683,731,730,731,730,46017
|
|
20230626,103800,230245272,729,729,729,729,0
|
|
20230626,103700,230245272,729,729,729,729,4
|
|
20230626,103600,230242356,730,730,730,730,20
|
|
20230626,103500,230227756,730,730,730,730,4
|
|
20230626,103400,230224836,730,730,730,730,50
|
|
20230626,103300,230188336,730,730,730,730,41
|
|
20230626,103200,230158406,730,730,731,730,4379
|
|
20230626,103100,226961735,730,730,730,730,1452
|
|
20230626,103000,225901775,730,730,730,730,3569
|
|
20230626,102900,223296405,731,730,731,730,7010
|
|
20230626,102800,218179095,731,731,731,731,5
|
|
20230626,102700,218175440,730,730,730,730,1000
|
|
20230626,102600,217445440,731,731,731,731,5182
|
|
20230626,102500,213657398,731,731,731,731,890
|
|
20230626,102400,213006808,731,731,731,731,4000
|
|
20230626,102300,210082808,731,731,731,731,2403
|
|
20230626,102200,208326215,731,731,731,731,10
|
|
20230626,102100,208318905,731,731,731,731,0
|
|
20230626,102000,208318905,731,730,732,730,7627
|
|
20230626,101900,202743582,730,731,731,730,2
|
|
20230626,101800,202742121,731,730,731,730,9
|
|
20230626,101700,202735550,730,730,730,730,138
|
|
20230626,101600,202634810,730,731,731,730,1007
|
|
20230626,101500,201899699,731,731,731,731,3
|
|
20230626,101400,201897506,730,730,730,730,8175
|
|
20230626,101300,195929756,731,731,731,731,295
|
|
20230626,101200,195714111,731,731,731,731,1000
|
|
20230626,101100,194983111,731,731,731,731,1
|
|
20230626,101000,194982380,731,731,731,731,2
|
|
20230626,100900,194980918,731,731,731,731,0
|
|
20230626,100800,194980918,731,731,732,731,7342
|
|
20230626,100700,189613912,731,731,731,731,1032
|
|
20230626,100600,188859520,731,731,731,730,1079
|
|
20230626,100500,188070796,731,731,731,731,249
|
|
20230626,100400,187888777,731,731,731,731,0
|
|
20230626,100300,187888777,731,731,731,730,1290
|
|
20230626,100200,186946598,731,731,731,731,1242
|
|
20230626,100100,186038696,731,731,731,731,260
|
|
20230626,100000,185848636,730,730,730,730,136
|
|
20230626,095900,185749356,730,730,730,730,3657
|
|
20230626,095800,183079746,730,730,730,730,774
|
|
20230626,095700,182514726,730,730,730,730,538
|
|
20230626,095600,182121986,729,730,730,729,104
|
|
20230626,095500,182046115,730,730,730,730,3
|
|
20230626,095400,182043925,730,730,730,730,6
|
|
20230626,095300,182039545,730,730,730,730,0
|
|
20230626,095200,182039545,730,730,730,730,0
|
|
20230626,095100,182039545,730,730,730,730,11
|
|
20230626,095000,182031515,730,730,730,730,1
|
|
20230626,094900,182030785,730,730,730,730,50
|
|
20230626,094800,181994285,730,730,731,730,2280
|
|
20230626,094700,180328885,730,730,731,730,1132
|
|
20230626,094600,179502521,730,730,730,730,616
|
|
20230626,094500,179052841,730,730,730,730,2420
|
|
20230626,094400,177286241,730,730,730,730,3011
|
|
20230626,094300,175088211,731,731,731,731,584
|
|
20230626,094200,174661307,730,730,730,729,856
|
|
20230626,094100,174036430,730,730,730,730,215
|
|
20230626,094000,173879480,730,730,730,730,15
|
|
20230626,093900,173868530,730,730,730,730,15
|
|
20230626,093800,173857580,730,729,730,728,12394
|
|
20230626,093700,164820460,729,729,729,728,962
|
|
20230626,093600,164119962,729,729,729,728,6825
|
|
20230626,093500,159151337,728,729,729,728,2510
|
|
20230626,093400,157324047,729,728,729,728,5088
|
|
20230626,093300,153619969,729,729,729,729,148
|
|
20230626,093200,153512077,729,728,729,728,4070
|
|
20230626,093100,150548070,729,729,729,728,1623
|
|
20230626,093000,149364905,729,729,729,729,2561
|
|
20230626,092900,147497936,729,729,729,729,688
|
|
20230626,092800,146996384,729,729,729,729,607
|
|
20230626,092700,146553881,729,728,729,728,136
|
|
20230626,092600,146454872,728,728,728,728,0
|
|
20230626,092500,146454872,728,728,728,728,6133
|
|
20230626,092400,141990048,729,729,729,729,0
|
|
20230626,092300,141990048,729,729,729,729,226
|
|
20230626,092200,141825294,729,729,729,729,10
|
|
20230626,092100,141818004,729,728,729,728,5131
|
|
20230626,092000,138082635,728,728,728,728,80
|
|
20230626,091900,138024395,727,727,727,727,1604
|
|
20230626,091800,136858287,728,728,728,728,843
|
|
20230626,091700,136244583,728,726,728,726,116967
|
|
20230626,091600,51212641,726,726,727,726,666
|
|
20230626,091500,50729025,727,727,727,727,16616
|
|
20230626,091400,38649193,727,727,727,727,85
|
|
20230626,091300,38587398,727,726,727,726,2407
|
|
20230626,091200,36839109,727,727,727,727,933
|
|
20230626,091100,36160818,727,726,727,726,527
|
|
20230626,091000,35777716,727,727,727,726,2302
|
|
20230626,090900,34105461,726,727,727,726,146
|
|
20230626,090800,33999419,726,727,727,726,15013
|
|
20230626,090700,23095618,727,728,728,727,4421
|
|
20230626,090600,19881425,727,728,728,727,701
|
|
20230626,090500,19371797,728,728,728,728,651
|
|
20230626,090400,18897869,728,728,728,728,80
|
|
20230626,090300,18839629,728,728,728,728,9
|
|
20230626,090200,18833077,728,728,728,728,1065
|
|
20230626,090100,18057757,728,728,728,727,22226
|
|
20230626,090000,1877230,727,726,727,726,2585
|