609 lines
27 KiB
CSV
609 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,190600,1179206436,626,626,626,626,30769
|
|
20230607,190500,1179206436,626,626,626,626,0
|
|
20230607,190400,1179206436,626,626,626,626,0
|
|
20230607,190300,1179206436,626,626,626,626,0
|
|
20230607,190200,1179206436,626,626,626,626,0
|
|
20230607,190100,1179206436,626,626,626,626,0
|
|
20230607,190000,1179206436,626,626,626,626,0
|
|
20230607,185900,1179206436,626,626,626,626,0
|
|
20230607,185800,1179206436,626,626,626,626,0
|
|
20230607,185700,1179206436,626,626,626,626,0
|
|
20230607,185600,1179206436,626,626,626,626,0
|
|
20230607,185500,1179206436,626,626,626,626,0
|
|
20230607,185400,1179206436,626,626,626,626,0
|
|
20230607,185300,1179206436,626,626,626,626,0
|
|
20230607,185200,1179206436,626,626,626,626,0
|
|
20230607,185100,1179206436,626,626,626,626,0
|
|
20230607,185000,1179206436,626,626,626,626,0
|
|
20230607,184900,1179206436,626,626,626,626,0
|
|
20230607,184800,1179206436,626,626,626,626,0
|
|
20230607,184700,1179206436,626,626,626,626,0
|
|
20230607,184600,1179206436,626,626,626,626,0
|
|
20230607,184500,1179206436,626,626,626,626,0
|
|
20230607,184400,1179206436,626,626,626,626,0
|
|
20230607,184300,1179206436,626,626,626,626,0
|
|
20230607,184200,1179206436,626,626,626,626,0
|
|
20230607,184100,1179206436,626,626,626,626,0
|
|
20230607,184000,1179206436,626,626,626,626,0
|
|
20230607,183900,1179206436,626,626,626,626,0
|
|
20230607,183800,1179206436,626,626,626,626,0
|
|
20230607,183700,1179206436,626,626,626,626,0
|
|
20230607,183600,1179206436,626,626,626,626,30769
|
|
20230607,183500,1179206436,626,626,626,626,0
|
|
20230607,183400,1179206436,626,626,626,626,0
|
|
20230607,183300,1179206436,626,626,626,626,0
|
|
20230607,183200,1179206436,626,626,626,626,0
|
|
20230607,183100,1179206436,626,626,626,626,0
|
|
20230607,183000,1179206436,626,626,626,626,0
|
|
20230607,182900,1179206436,626,626,626,626,0
|
|
20230607,182800,1179206436,626,626,626,626,0
|
|
20230607,182700,1179206436,626,626,626,626,0
|
|
20230607,182600,1179206436,626,626,626,626,0
|
|
20230607,182500,1179206436,626,626,626,626,0
|
|
20230607,182400,1179206436,626,626,626,626,0
|
|
20230607,182300,1179206436,626,626,626,626,0
|
|
20230607,182200,1179206436,626,626,626,626,0
|
|
20230607,182100,1179206436,626,626,626,626,0
|
|
20230607,182000,1179206436,626,626,626,626,0
|
|
20230607,181900,1179206436,626,626,626,626,0
|
|
20230607,181800,1179206436,626,626,626,626,0
|
|
20230607,181700,1179206436,626,626,626,626,0
|
|
20230607,181600,1179206436,626,626,626,626,0
|
|
20230607,181500,1179206436,626,626,626,626,0
|
|
20230607,181400,1179206436,626,626,626,626,0
|
|
20230607,181300,1179206436,626,626,626,626,0
|
|
20230607,181200,1179206436,626,626,626,626,0
|
|
20230607,181100,1179206436,626,626,626,626,0
|
|
20230607,181000,1179206436,626,626,626,626,0
|
|
20230607,180900,1179206436,626,626,626,626,0
|
|
20230607,180800,1179206436,626,626,626,626,0
|
|
20230607,180700,1179206436,626,626,626,626,0
|
|
20230607,180600,1179206436,626,626,626,626,30769
|
|
20230607,180500,1179206436,626,626,626,626,0
|
|
20230607,180400,1179206436,626,626,626,626,0
|
|
20230607,180300,1179206436,626,626,626,626,0
|
|
20230607,180200,1179206436,626,626,626,626,0
|
|
20230607,180100,1179206436,626,626,626,626,0
|
|
20230607,180000,1179206436,626,626,626,626,0
|
|
20230607,175900,1179206436,626,626,626,626,0
|
|
20230607,175800,1179206436,626,626,626,626,0
|
|
20230607,175700,1179206436,626,626,626,626,0
|
|
20230607,175600,1179206436,626,626,626,626,0
|
|
20230607,175500,1179206436,626,626,626,626,0
|
|
20230607,175400,1179206436,626,626,626,626,0
|
|
20230607,175300,1179206436,626,626,626,626,0
|
|
20230607,175200,1179206436,626,626,626,626,0
|
|
20230607,175100,1179206436,626,626,626,626,0
|
|
20230607,175000,1179206436,626,626,626,626,0
|
|
20230607,174900,1179206436,626,626,626,626,0
|
|
20230607,174800,1179206436,626,626,626,626,0
|
|
20230607,174700,1179206436,626,626,626,626,0
|
|
20230607,174600,1179206436,626,626,626,626,0
|
|
20230607,174500,1179206436,626,626,626,626,0
|
|
20230607,174400,1179206436,626,626,626,626,0
|
|
20230607,174300,1179206436,626,626,626,626,0
|
|
20230607,174200,1179206436,626,626,626,626,0
|
|
20230607,174100,1179206436,626,626,626,626,0
|
|
20230607,174000,1179206436,626,626,626,626,0
|
|
20230607,173900,1179206436,626,626,626,626,0
|
|
20230607,173800,1179206436,626,626,626,626,0
|
|
20230607,173700,1179206436,626,626,626,626,0
|
|
20230607,173600,1179206436,626,626,626,626,30769
|
|
20230607,173500,1179206436,626,626,626,626,0
|
|
20230607,173400,1179206436,626,626,626,626,0
|
|
20230607,173300,1179206436,626,626,626,626,0
|
|
20230607,173200,1179206436,626,626,626,626,0
|
|
20230607,173100,1179206436,626,626,626,626,0
|
|
20230607,173000,1179206436,626,626,626,626,0
|
|
20230607,172900,1179206436,626,626,626,626,0
|
|
20230607,172800,1179206436,626,626,626,626,0
|
|
20230607,172700,1179206436,626,626,626,626,0
|
|
20230607,172600,1179206436,626,626,626,626,0
|
|
20230607,172500,1179206436,626,626,626,626,0
|
|
20230607,172400,1179206436,626,626,626,626,0
|
|
20230607,172300,1179206436,626,626,626,626,0
|
|
20230607,172200,1179206436,626,626,626,626,0
|
|
20230607,172100,1179206436,626,626,626,626,0
|
|
20230607,172000,1179206436,626,626,626,626,0
|
|
20230607,171900,1179206436,626,626,626,626,0
|
|
20230607,171800,1179206436,626,626,626,626,0
|
|
20230607,171700,1179206436,626,626,626,626,0
|
|
20230607,171600,1179206436,626,626,626,626,0
|
|
20230607,171500,1179206436,626,626,626,626,0
|
|
20230607,171400,1179206436,626,626,626,626,0
|
|
20230607,171300,1179206436,626,626,626,626,0
|
|
20230607,171200,1179206436,626,626,626,626,0
|
|
20230607,171100,1179206436,626,626,626,626,0
|
|
20230607,171000,1179206436,626,626,626,626,0
|
|
20230607,170900,1179206436,626,626,626,626,0
|
|
20230607,170800,1179206436,626,626,626,626,0
|
|
20230607,170700,1179206436,626,626,626,626,0
|
|
20230607,170600,1179206436,626,626,626,626,30769
|
|
20230607,170500,1179206436,626,626,626,626,0
|
|
20230607,170400,1179206436,626,626,626,626,0
|
|
20230607,170300,1179206436,626,626,626,626,0
|
|
20230607,170200,1179206436,626,626,626,626,0
|
|
20230607,170100,1179206436,626,626,626,626,0
|
|
20230607,170000,1179206436,626,626,626,626,0
|
|
20230607,165900,1179206436,626,626,626,626,0
|
|
20230607,165800,1179206436,626,626,626,626,0
|
|
20230607,165700,1179206436,626,626,626,626,0
|
|
20230607,165600,1179206436,626,626,626,626,0
|
|
20230607,165500,1179206436,626,626,626,626,0
|
|
20230607,165400,1179206436,626,626,626,626,0
|
|
20230607,165300,1179206436,626,626,626,626,0
|
|
20230607,165200,1179206436,626,626,626,626,0
|
|
20230607,165100,1179206436,626,626,626,626,0
|
|
20230607,165000,1179206436,626,626,626,626,0
|
|
20230607,164900,1179206436,626,626,626,626,0
|
|
20230607,164800,1179206436,626,626,626,626,0
|
|
20230607,164700,1179206436,626,626,626,626,0
|
|
20230607,164600,1179206436,626,626,626,626,0
|
|
20230607,164500,1179206436,626,626,626,626,0
|
|
20230607,164400,1179206436,626,626,626,626,0
|
|
20230607,164300,1179206436,626,626,626,626,0
|
|
20230607,164200,1179206436,626,626,626,626,0
|
|
20230607,164100,1179206436,626,626,626,626,0
|
|
20230607,164000,1179206436,626,626,626,626,0
|
|
20230607,163900,1179206436,626,626,626,626,0
|
|
20230607,163800,1179206436,626,626,626,626,0
|
|
20230607,163700,1179206436,626,626,626,626,0
|
|
20230607,163600,1179206436,626,626,626,626,30769
|
|
20230607,163500,1179206436,626,626,626,626,0
|
|
20230607,163400,1179206436,626,626,626,626,0
|
|
20230607,163300,1179206436,626,626,626,626,0
|
|
20230607,163200,1179206436,626,626,626,626,0
|
|
20230607,163100,1179206436,626,626,626,626,0
|
|
20230607,163000,1179206436,626,626,626,626,0
|
|
20230607,162900,1179206436,626,626,626,626,0
|
|
20230607,162800,1179206436,626,626,626,626,0
|
|
20230607,162700,1179206436,626,626,626,626,0
|
|
20230607,162600,1179206436,626,626,626,626,0
|
|
20230607,162500,1179206436,626,626,626,626,0
|
|
20230607,162400,1179206436,626,626,626,626,0
|
|
20230607,162300,1179206436,626,626,626,626,0
|
|
20230607,162200,1179206436,626,626,626,626,0
|
|
20230607,162100,1179206436,626,626,626,626,0
|
|
20230607,162000,1179206436,626,626,626,626,0
|
|
20230607,161900,1179206436,626,626,626,626,0
|
|
20230607,161800,1179206436,626,626,626,626,0
|
|
20230607,161700,1179206436,626,626,626,626,0
|
|
20230607,161600,1179206436,626,626,626,626,0
|
|
20230607,161500,1179206436,626,626,626,626,0
|
|
20230607,161400,1179206436,626,626,626,626,0
|
|
20230607,161300,1179206436,626,626,626,626,0
|
|
20230607,161200,1179206436,626,626,626,626,0
|
|
20230607,161100,1179206436,626,626,626,626,0
|
|
20230607,161000,1179206436,626,626,626,626,0
|
|
20230607,160900,1179206436,626,626,626,626,0
|
|
20230607,160800,1179206436,626,626,626,626,0
|
|
20230607,160700,1179206436,626,626,626,626,0
|
|
20230607,160600,1179206436,626,626,626,626,30769
|
|
20230607,160500,1179206436,626,626,626,626,0
|
|
20230607,160400,1179206436,626,626,626,626,0
|
|
20230607,160300,1179206436,626,626,626,626,0
|
|
20230607,160200,1179206436,626,626,626,626,0
|
|
20230607,160100,1179206436,626,626,626,626,0
|
|
20230607,160000,1179206436,626,626,626,626,0
|
|
20230607,155900,1179206436,626,626,626,626,0
|
|
20230607,155800,1179206436,626,626,626,626,0
|
|
20230607,155700,1179206436,626,626,626,626,0
|
|
20230607,155600,1179206436,626,626,626,626,0
|
|
20230607,155500,1179206436,626,626,626,626,0
|
|
20230607,155400,1179206436,626,626,626,626,0
|
|
20230607,155300,1179206436,626,626,626,626,0
|
|
20230607,155200,1179206436,626,626,626,626,0
|
|
20230607,155100,1179206436,626,626,626,626,0
|
|
20230607,155000,1179206436,626,626,626,626,0
|
|
20230607,154900,1179206436,626,626,626,626,0
|
|
20230607,154800,1179206436,626,626,626,626,0
|
|
20230607,154700,1179206436,626,626,626,626,0
|
|
20230607,154600,1179206436,626,626,626,626,0
|
|
20230607,154500,1179206436,626,626,626,626,0
|
|
20230607,154400,1179206436,626,626,626,626,0
|
|
20230607,154300,1179206436,626,626,626,626,0
|
|
20230607,154200,1179206436,626,626,626,626,0
|
|
20230607,154100,1179206436,626,626,626,626,0
|
|
20230607,154000,1179206436,626,626,626,626,0
|
|
20230607,153900,1179206436,626,626,626,626,0
|
|
20230607,153800,1179206436,626,626,626,626,0
|
|
20230607,153700,1179206436,626,626,626,626,0
|
|
20230607,153600,1179206436,626,626,626,626,30769
|
|
20230607,153500,1179206436,626,626,626,626,0
|
|
20230607,153400,1179206436,626,626,626,626,0
|
|
20230607,153300,1179206436,626,626,626,626,0
|
|
20230607,153200,1179206436,626,626,626,626,0
|
|
20230607,153100,1179206436,626,626,626,626,0
|
|
20230607,153000,1179206436,626,626,626,626,30769
|
|
20230607,152900,1159945042,626,626,626,626,0
|
|
20230607,152800,1159945042,626,626,626,626,0
|
|
20230607,152700,1159945042,626,626,626,626,0
|
|
20230607,152600,1159945042,626,626,626,626,0
|
|
20230607,152500,1159945042,626,626,626,626,0
|
|
20230607,152400,1159945042,626,626,626,626,0
|
|
20230607,152300,1159945042,626,626,626,626,0
|
|
20230607,152200,1159945042,626,626,626,626,0
|
|
20230607,152100,1159945042,626,626,626,626,0
|
|
20230607,152000,1159945042,626,626,626,626,0
|
|
20230607,151900,1159945042,626,627,628,626,29993
|
|
20230607,151800,1141162418,628,628,628,628,101
|
|
20230607,151700,1141098990,628,627,628,627,9233
|
|
20230607,151600,1135309689,627,628,628,627,15801
|
|
20230607,151500,1125398777,628,627,628,627,3628
|
|
20230607,151400,1123123521,627,628,628,627,636
|
|
20230607,151300,1122724639,628,628,628,628,2
|
|
20230607,151200,1122723383,628,628,628,628,1
|
|
20230607,151100,1122722755,627,627,627,626,21404
|
|
20230607,151000,1109318848,627,627,627,627,4641
|
|
20230607,150900,1106408941,627,627,627,627,13539
|
|
20230607,150800,1097919988,627,628,628,627,3523
|
|
20230607,150700,1095711044,628,627,629,627,4259
|
|
20230607,150600,1093038569,627,629,629,627,8312
|
|
20230607,150500,1087818945,629,629,629,629,61
|
|
20230607,150400,1087780576,629,629,629,629,69
|
|
20230607,150300,1087737175,628,628,628,628,0
|
|
20230607,150200,1087737175,628,628,628,627,15462
|
|
20230607,150100,1078037239,627,629,629,627,999
|
|
20230607,150000,1077410845,629,629,629,629,1
|
|
20230607,145900,1077410216,627,627,627,627,0
|
|
20230607,145800,1077410216,627,629,629,627,3154
|
|
20230607,145700,1075429529,628,628,628,627,530
|
|
20230607,145600,1075096899,628,628,628,628,10
|
|
20230607,145500,1075090619,629,629,629,629,0
|
|
20230607,145400,1075090619,629,628,629,627,671
|
|
20230607,145300,1074669890,628,629,629,628,6273
|
|
20230607,145200,1070729644,629,629,629,629,700
|
|
20230607,145100,1070289344,629,629,629,629,2
|
|
20230607,145000,1070288086,629,629,629,629,680
|
|
20230607,144900,1069860366,629,629,629,629,22
|
|
20230607,144800,1069846528,628,628,628,628,55
|
|
20230607,144700,1069811988,628,630,630,628,3001
|
|
20230607,144600,1067925667,630,629,630,629,4
|
|
20230607,144500,1067923148,629,629,629,629,0
|
|
20230607,144400,1067923148,629,629,629,629,2614
|
|
20230607,144300,1066278942,627,627,627,627,0
|
|
20230607,144200,1066278942,627,628,628,627,10082
|
|
20230607,144100,1059953835,628,628,628,628,1
|
|
20230607,144000,1059953207,629,629,629,629,0
|
|
20230607,143900,1059953207,629,629,629,629,37
|
|
20230607,143800,1059929934,630,630,630,630,20
|
|
20230607,143700,1059917334,630,630,630,630,50
|
|
20230607,143600,1059885834,630,629,630,629,1751
|
|
20230607,143500,1058784451,629,628,629,628,199
|
|
20230607,143400,1058659288,629,628,629,627,803
|
|
20230607,143300,1058155055,628,629,629,628,665
|
|
20230607,143200,1057737425,629,629,629,629,0
|
|
20230607,143100,1057737425,629,629,629,628,412
|
|
20230607,143000,1057478587,628,629,629,628,872
|
|
20230607,142900,1056930169,628,628,629,628,171
|
|
20230607,142800,1056822780,628,628,628,628,801
|
|
20230607,142700,1056319752,629,629,629,629,24
|
|
20230607,142600,1056304656,629,629,629,629,1271
|
|
20230607,142500,1055505197,629,628,629,628,5015
|
|
20230607,142400,1052355773,628,628,628,628,2387
|
|
20230607,142300,1050856737,628,629,629,628,6848
|
|
20230607,142200,1046555967,630,630,630,630,60
|
|
20230607,142100,1046518167,630,630,630,630,6567
|
|
20230607,142000,1042380957,629,628,629,628,7500
|
|
20230607,141900,1037664046,629,628,629,628,15572
|
|
20230607,141800,1027884406,627,628,628,627,1103
|
|
20230607,141700,1027192822,627,629,629,627,41
|
|
20230607,141600,1027167095,629,629,629,629,1
|
|
20230607,141500,1027166466,629,628,629,628,5290
|
|
20230607,141400,1023839341,628,628,628,628,19
|
|
20230607,141300,1023827409,628,629,629,628,2
|
|
20230607,141200,1023826152,629,629,629,628,7
|
|
20230607,141100,1023821750,628,628,628,628,15
|
|
20230607,141000,1023812330,626,626,626,626,0
|
|
20230607,140900,1023812330,626,627,627,626,57086
|
|
20230607,140800,988049828,627,628,628,627,3345
|
|
20230607,140700,985949628,628,627,628,627,6060
|
|
20230607,140600,982147848,627,627,627,627,4
|
|
20230607,140500,982145340,627,627,627,627,1046
|
|
20230607,140400,981489498,627,628,628,627,7753
|
|
20230607,140300,976627867,628,629,629,627,111
|
|
20230607,140200,976558163,629,628,629,627,16874
|
|
20230607,140100,965975364,628,627,628,627,13159
|
|
20230607,140000,957715165,627,628,628,627,436
|
|
20230607,135900,957441693,627,628,628,627,8071
|
|
20230607,135800,952379828,628,628,628,628,501
|
|
20230607,135700,952065200,627,627,628,627,312
|
|
20230607,135600,951869276,628,628,629,628,2712
|
|
20230607,135500,950166040,628,629,629,628,101
|
|
20230607,135400,950102611,629,629,629,629,0
|
|
20230607,135300,950102611,629,629,629,629,100
|
|
20230607,135200,950039711,629,629,629,629,160
|
|
20230607,135100,949939071,630,630,630,630,10
|
|
20230607,135000,949932771,628,628,628,627,5218
|
|
20230607,134900,946658930,627,627,627,627,1
|
|
20230607,134800,946658303,628,629,629,628,2586
|
|
20230607,134700,945034095,629,627,629,627,1818
|
|
20230607,134600,943894205,629,629,629,627,61720
|
|
20230607,134500,905171167,629,629,629,629,298
|
|
20230607,134400,904983725,629,629,629,629,1155
|
|
20230607,134300,904257230,629,629,629,629,2600
|
|
20230607,134200,902621830,630,630,630,630,5
|
|
20230607,134100,902618680,629,629,629,629,0
|
|
20230607,134000,902618680,629,629,629,629,1077
|
|
20230607,133900,901941247,629,629,629,629,226
|
|
20230607,133800,901799093,628,630,630,628,11539
|
|
20230607,133700,894551313,630,629,630,629,49
|
|
20230607,133600,894520491,629,629,630,629,14347
|
|
20230607,133500,885496213,630,630,630,630,219
|
|
20230607,133400,885358243,630,630,630,630,0
|
|
20230607,133300,885358243,630,630,630,630,104
|
|
20230607,133200,885292723,629,629,629,629,22
|
|
20230607,133100,885278885,629,631,631,629,500
|
|
20230607,133000,884964004,630,631,631,630,4201
|
|
20230607,132900,882317373,630,631,631,630,2200
|
|
20230607,132800,880931173,631,631,631,631,1006
|
|
20230607,132700,880296387,630,630,630,630,4988
|
|
20230607,132600,877153947,630,630,630,630,1255
|
|
20230607,132500,876363297,631,631,631,631,3
|
|
20230607,132400,876361404,631,630,631,630,37
|
|
20230607,132300,876338093,630,630,631,630,3066
|
|
20230607,132200,874406505,630,631,631,630,16
|
|
20230607,132100,874396417,630,631,631,630,16
|
|
20230607,132000,874386329,631,630,631,630,223
|
|
20230607,131900,874245816,631,631,631,630,985
|
|
20230607,131800,873624856,631,631,631,631,508
|
|
20230607,131700,873304308,631,631,631,631,0
|
|
20230607,131600,873304308,631,631,631,631,30
|
|
20230607,131500,873285378,632,631,632,630,2286
|
|
20230607,131400,871843911,631,631,631,630,497
|
|
20230607,131300,871530313,630,630,630,630,4787
|
|
20230607,131200,868514503,631,632,632,631,48
|
|
20230607,131100,868484207,632,632,632,632,21
|
|
20230607,131000,868470935,632,632,632,632,1596
|
|
20230607,130900,867462263,632,631,632,631,12444
|
|
20230607,130800,859610098,631,632,632,631,650
|
|
20230607,130700,859199848,631,631,631,631,1021
|
|
20230607,130600,858555597,631,631,631,631,1
|
|
20230607,130500,858554966,632,632,632,632,9
|
|
20230607,130400,858549278,632,632,632,632,514
|
|
20230607,130300,858224430,632,632,632,632,1
|
|
20230607,130200,858223798,632,632,632,632,1177
|
|
20230607,130100,857479934,632,632,632,632,1750
|
|
20230607,130000,856373934,632,632,632,632,2251
|
|
20230607,125900,854951302,632,632,632,632,0
|
|
20230607,125800,854951302,632,632,632,632,157
|
|
20230607,125700,854852078,633,633,633,633,1
|
|
20230607,125600,854851445,633,632,633,632,8341
|
|
20230607,125500,849579932,632,632,632,632,1500
|
|
20230607,125400,848631932,631,631,631,631,1577
|
|
20230607,125300,847636845,631,632,632,631,214
|
|
20230607,125200,847501697,632,632,632,632,1005
|
|
20230607,125100,846866537,632,632,632,632,0
|
|
20230607,125000,846866537,632,632,632,632,500
|
|
20230607,124900,846550537,632,632,632,632,4
|
|
20230607,124800,846548009,631,631,631,631,229
|
|
20230607,124700,846403510,631,631,631,631,3
|
|
20230607,124600,846401617,632,631,632,631,50
|
|
20230607,124500,846370062,631,632,632,631,601
|
|
20230607,124400,845990830,631,632,632,631,830
|
|
20230607,124300,845466300,633,632,633,631,1839
|
|
20230607,124200,844304961,632,632,632,632,563
|
|
20230607,124100,843949145,632,632,633,632,398
|
|
20230607,124000,843697377,632,630,632,630,7107
|
|
20230607,123900,839209417,630,630,630,628,34635
|
|
20230607,123800,817428290,631,631,631,631,52
|
|
20230607,123700,817395478,631,631,631,631,859
|
|
20230607,123600,816853449,631,631,631,631,15
|
|
20230607,123500,816843984,630,631,631,630,605
|
|
20230607,123400,816462814,631,630,631,630,536
|
|
20230607,123300,816124998,630,631,631,630,6476
|
|
20230607,123200,812042828,631,631,631,631,1
|
|
20230607,123100,812042197,632,632,632,632,1
|
|
20230607,123000,812041565,632,632,632,631,40
|
|
20230607,122900,812016286,632,632,632,632,1
|
|
20230607,122800,812015654,632,631,632,631,147
|
|
20230607,122700,811922896,632,632,632,632,11
|
|
20230607,122600,811915944,632,632,632,632,65
|
|
20230607,122500,811874864,632,632,632,630,4692
|
|
20230607,122400,808911046,633,632,633,632,323
|
|
20230607,122300,808706908,632,632,632,632,1
|
|
20230607,122200,808706276,633,633,633,633,26
|
|
20230607,122100,808689818,633,633,633,633,0
|
|
20230607,122000,808689818,633,633,633,633,3344
|
|
20230607,121900,806573066,634,634,634,634,303
|
|
20230607,121800,806380964,634,633,634,633,24
|
|
20230607,121700,806365749,634,633,634,633,503
|
|
20230607,121600,806047349,633,633,633,633,1639
|
|
20230607,121500,805009862,633,633,633,633,1000
|
|
20230607,121400,804376862,633,634,634,632,21958
|
|
20230607,121300,790479489,633,634,634,633,3000
|
|
20230607,121200,788578989,634,634,634,634,3738
|
|
20230607,121100,786209097,634,634,634,634,2221
|
|
20230607,121000,784800983,634,634,634,634,9
|
|
20230607,120900,784795277,634,633,634,633,109
|
|
20230607,120800,784726179,633,634,634,633,933
|
|
20230607,120700,784135544,633,634,634,633,11
|
|
20230607,120600,784128580,634,633,634,633,105
|
|
20230607,120500,784062114,633,632,633,632,1880
|
|
20230607,120400,782872078,632,633,634,632,3077
|
|
20230607,120300,780924334,633,633,633,633,1239
|
|
20230607,120200,780140047,633,633,633,633,14166
|
|
20230607,120100,771172969,633,633,633,633,414
|
|
20230607,120000,770910907,633,632,633,632,14379
|
|
20230607,115900,761821599,631,631,631,631,80
|
|
20230607,115800,761771119,631,631,631,631,13200
|
|
20230607,115700,753441919,631,632,632,631,6538
|
|
20230607,115600,749313441,631,632,632,631,317
|
|
20230607,115500,749113397,631,632,632,631,16
|
|
20230607,115400,749103286,631,631,631,631,0
|
|
20230607,115300,749103286,631,631,631,631,32
|
|
20230607,115200,749083094,631,631,631,631,23566
|
|
20230607,115100,734212948,631,630,631,630,9075
|
|
20230607,115000,728495697,630,629,630,629,914
|
|
20230607,114900,727919880,630,630,630,630,3412
|
|
20230607,114800,725770320,630,630,630,630,500
|
|
20230607,114700,725455320,630,630,631,630,707
|
|
20230607,114600,725009903,631,630,631,629,414
|
|
20230607,114500,724748969,629,629,629,629,0
|
|
20230607,114400,724748969,629,630,630,629,10200
|
|
20230607,114300,718323169,630,630,630,630,21888
|
|
20230607,114200,704533729,630,630,630,630,56
|
|
20230607,114100,704498449,629,629,629,629,3000
|
|
20230607,114000,702611449,629,629,629,629,844
|
|
20230607,113900,702080573,629,630,630,629,23
|
|
20230607,113800,702066085,629,630,630,629,8202
|
|
20230607,113700,696898875,630,630,630,629,10104
|
|
20230607,113600,690537352,630,630,630,630,1000
|
|
20230607,113500,689907352,629,629,629,629,5
|
|
20230607,113400,689904207,629,629,629,629,1000
|
|
20230607,113300,689275207,629,629,629,629,2
|
|
20230607,113200,689273949,630,629,630,629,7
|
|
20230607,113100,689269540,630,630,630,630,1275
|
|
20230607,113000,688466290,629,630,630,629,21
|
|
20230607,112900,688453061,629,630,630,629,2100
|
|
20230607,112800,687130661,630,630,630,630,1
|
|
20230607,112700,687130031,630,630,630,630,1
|
|
20230607,112600,687129401,630,630,630,630,0
|
|
20230607,112500,687129401,630,630,630,630,239
|
|
20230607,112400,686978831,630,630,630,630,0
|
|
20230607,112300,686978831,630,630,630,630,5
|
|
20230607,112200,686975681,630,629,630,629,374
|
|
20230607,112100,686740433,629,629,629,629,0
|
|
20230607,112000,686740433,629,629,630,629,7480
|
|
20230607,111900,682035313,629,629,629,629,200
|
|
20230607,111800,681909513,629,629,629,629,1560
|
|
20230607,111700,680928273,629,629,629,629,51
|
|
20230607,111600,680896194,629,629,629,629,67
|
|
20230607,111500,680854051,629,629,630,629,360
|
|
20230607,111400,680627311,629,630,630,629,3675
|
|
20230607,111300,678315735,630,630,630,630,11
|
|
20230607,111200,678308805,630,630,630,630,0
|
|
20230607,111100,678308805,630,630,630,630,23
|
|
20230607,111000,678294315,629,629,629,629,65
|
|
20230607,110900,678253430,629,629,629,629,1001
|
|
20230607,110800,677623801,629,629,629,629,187
|
|
20230607,110700,677506178,629,629,629,628,6128
|
|
20230607,110600,673656666,629,629,629,629,179
|
|
20230607,110500,673544075,628,630,630,628,5402
|
|
20230607,110400,670151417,630,630,630,630,1000
|
|
20230607,110300,669521417,630,630,630,630,1004
|
|
20230607,110200,668888897,628,628,628,628,5000
|
|
20230607,110100,665748897,628,630,630,628,6773
|
|
20230607,110000,661495321,630,628,630,628,90
|
|
20230607,105900,661438641,629,630,630,629,12
|
|
20230607,105800,661431091,630,629,630,629,1527
|
|
20230607,105700,660470291,629,629,629,629,991
|
|
20230607,105600,659846952,629,629,629,629,1025
|
|
20230607,105500,659202227,629,629,629,629,8
|
|
20230607,105400,659197195,629,629,629,628,458
|
|
20230607,105300,658909314,628,628,628,628,35
|
|
20230607,105200,658887334,629,629,629,629,7
|
|
20230607,105100,658882931,628,628,628,628,426
|
|
20230607,105000,658615403,628,629,629,628,21266
|
|
20230607,104900,645256778,629,629,629,629,2013
|
|
20230607,104800,643990601,629,630,630,629,311
|
|
20230607,104700,643794782,629,630,630,629,191
|
|
20230607,104600,643674642,629,629,629,629,10117
|
|
20230607,104500,637311049,629,629,629,629,1013
|
|
20230607,104400,636673872,629,628,629,628,2011
|
|
20230607,104300,635408954,628,628,628,628,856
|
|
20230607,104200,634871386,628,629,629,628,5500
|
|
20230607,104100,631416886,629,628,629,628,979
|
|
20230607,104000,630801818,628,628,628,628,6898
|
|
20230607,103900,626469874,628,628,628,628,7196
|
|
20230607,103800,621950786,628,628,628,628,13
|
|
20230607,103700,621942622,628,627,628,627,7512
|
|
20230607,103600,617225302,628,627,628,627,5001
|
|
20230607,103500,614089674,628,627,628,627,72
|
|
20230607,103400,614044468,628,628,628,628,3049
|
|
20230607,103300,612129696,628,628,628,628,7000
|
|
20230607,103200,607733696,628,628,628,628,15230
|
|
20230607,103100,598169256,628,629,629,628,1469
|
|
20230607,103000,597246582,628,628,628,628,1107
|
|
20230607,102900,596551386,629,629,629,629,4
|
|
20230607,102800,596548870,629,629,629,629,39
|
|
20230607,102700,596524339,629,629,629,628,260
|
|
20230607,102600,596360808,629,629,629,629,624
|
|
20230607,102500,595968312,630,630,630,630,534
|
|
20230607,102400,595631892,630,629,630,628,2762
|
|
20230607,102300,593894452,629,629,629,628,5918
|
|
20230607,102200,590177031,629,629,629,628,7110
|
|
20230607,102100,585704842,628,629,629,628,1724
|
|
20230607,102000,584622047,629,629,629,629,242
|
|
20230607,101900,584469829,628,628,628,628,29368
|
|
20230607,101800,566026725,628,627,628,627,2357
|
|
20230607,101700,564548386,628,628,628,627,8854
|
|
20230607,101600,558991847,628,629,629,628,20890
|
|
20230607,101500,545872417,629,629,629,629,633
|
|
20230607,101400,545474260,629,630,630,628,5631
|
|
20230607,101300,541934679,630,629,630,629,7540
|
|
20230607,101200,537191479,629,629,629,629,0
|
|
20230607,101100,537191479,629,629,629,629,3889
|
|
20230607,101000,534745298,630,630,630,630,1183
|
|
20230607,100900,534000008,629,629,630,629,12225
|
|
20230607,100800,526299494,630,630,630,630,1101
|
|
20230607,100700,525605864,630,630,630,630,3012
|
|
20230607,100600,523708304,630,629,630,628,3161
|
|
20230607,100500,521721876,627,628,628,627,23768
|
|
20230607,100400,506811213,628,628,628,627,13806
|
|
20230607,100300,498153438,628,628,628,627,3158
|
|
20230607,100200,496172219,628,628,628,627,7467
|
|
20230607,100100,491489873,628,628,628,628,330
|
|
20230607,100000,491282633,628,628,628,628,102
|
|
20230607,095900,491218577,628,628,628,627,1739
|
|
20230607,095800,490127009,628,628,628,628,3617
|
|
20230607,095700,487855533,628,628,628,628,5696
|
|
20230607,095600,484278445,627,627,628,626,15276
|
|
20230607,095500,474708199,627,627,628,627,7259
|
|
20230607,095400,470156619,628,627,628,627,8275
|
|
20230607,095300,464967950,628,628,628,628,50
|
|
20230607,095200,464936550,628,627,628,627,1975
|
|
20230607,095100,463698175,628,628,628,627,3509
|
|
20230607,095000,461497724,628,628,629,628,3052
|
|
20230607,094900,459581039,628,629,629,628,2370
|
|
20230607,094800,458092459,629,629,629,629,5007
|
|
20230607,094700,454943056,629,629,629,626,51846
|
|
20230607,094600,422445589,629,629,629,628,2691
|
|
20230607,094500,420755540,629,630,630,628,1642
|
|
20230607,094400,419722710,630,630,630,627,44753
|
|
20230607,094300,391613675,630,630,630,629,5056
|
|
20230607,094200,388433437,629,631,631,629,59815
|
|
20230607,094100,350750367,630,631,631,630,10925
|
|
20230607,094000,343856693,631,632,632,631,11
|
|
20230607,093900,343849748,632,631,632,631,114
|
|
20230607,093800,343777736,632,631,632,631,1291
|
|
20230607,093700,342963048,631,631,632,631,11712
|
|
20230607,093600,335572692,632,632,632,632,306
|
|
20230607,093500,335379300,632,630,632,630,47880
|
|
20230607,093400,305200128,629,631,631,629,9804
|
|
20230607,093300,299028577,630,631,631,630,3403
|
|
20230607,093200,296882984,631,631,631,631,863
|
|
20230607,093100,296338431,631,629,631,629,14620
|
|
20230607,093000,287129038,629,630,630,629,5839
|
|
20230607,092900,283456004,629,629,629,629,5266
|
|
20230607,092800,280143690,629,629,630,629,615
|
|
20230607,092700,279756805,629,630,630,629,2306
|
|
20230607,092600,278305521,630,629,630,629,868
|
|
20230607,092500,277759432,629,630,630,629,10296
|
|
20230607,092400,271277874,630,630,630,629,10180
|
|
20230607,092300,264864877,630,631,631,630,23483
|
|
20230607,092200,250069903,631,631,631,630,4661
|
|
20230607,092100,247128837,631,631,631,631,3520
|
|
20230607,092000,244907717,631,632,632,631,1368
|
|
20230607,091900,244044498,632,631,632,631,9271
|
|
20230607,091800,238194487,631,632,632,631,727
|
|
20230607,091700,237735674,632,631,632,630,6996
|
|
20230607,091600,233326967,632,632,632,630,5146
|
|
20230607,091500,230078203,631,631,632,631,9145
|
|
20230607,091400,224307706,630,632,632,630,11449
|
|
20230607,091300,217085381,632,631,632,631,4212
|
|
20230607,091200,214427398,631,633,634,631,3782
|
|
20230607,091100,212038924,632,631,635,630,10567
|
|
20230607,091000,205377654,630,635,636,630,66662
|
|
20230607,090900,163222169,637,637,638,636,12444
|
|
20230607,090800,155307170,638,637,638,637,8315
|
|
20230607,090700,150010513,638,638,638,638,1423
|
|
20230607,090600,149102639,638,637,639,637,1375
|
|
20230607,090500,148224266,637,639,640,637,8181
|
|
20230607,090400,143007653,640,640,642,638,25334
|
|
20230607,090300,126809723,644,639,649,637,77704
|
|
20230607,090200,76729828,642,640,649,638,30739
|
|
20230607,090100,56953149,641,641,642,637,5937
|
|
20230607,090000,53151154,641,632,641,632,83999
|