616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191300,809337418,598,598,598,598,9540
|
|
20230626,191200,809337418,598,598,598,598,0
|
|
20230626,191100,809337418,598,598,598,598,0
|
|
20230626,191000,809337418,598,598,598,598,0
|
|
20230626,190900,809337418,598,598,598,598,0
|
|
20230626,190800,809337418,598,598,598,598,0
|
|
20230626,190700,809337418,598,598,598,598,0
|
|
20230626,190600,809337418,598,598,598,598,0
|
|
20230626,190500,809337418,598,598,598,598,0
|
|
20230626,190400,809337418,598,598,598,598,0
|
|
20230626,190300,809337418,598,598,598,598,0
|
|
20230626,190200,809337418,598,598,598,598,0
|
|
20230626,190100,809337418,598,598,598,598,0
|
|
20230626,190000,809337418,598,598,598,598,0
|
|
20230626,185900,809337418,598,598,598,598,0
|
|
20230626,185800,809337418,598,598,598,598,0
|
|
20230626,185700,809337418,598,598,598,598,0
|
|
20230626,185600,809337418,598,598,598,598,0
|
|
20230626,185500,809337418,598,598,598,598,0
|
|
20230626,185400,809337418,598,598,598,598,0
|
|
20230626,185300,809337418,598,598,598,598,0
|
|
20230626,185200,809337418,598,598,598,598,0
|
|
20230626,185100,809337418,598,598,598,598,0
|
|
20230626,185000,809337418,598,598,598,598,0
|
|
20230626,184900,809337418,598,598,598,598,0
|
|
20230626,184800,809337418,598,598,598,598,0
|
|
20230626,184700,809337418,598,598,598,598,0
|
|
20230626,184600,809337418,598,598,598,598,0
|
|
20230626,184500,809337418,598,598,598,598,0
|
|
20230626,184400,809337418,598,598,598,598,0
|
|
20230626,184300,809337418,598,598,598,598,9540
|
|
20230626,184200,809337418,598,598,598,598,0
|
|
20230626,184100,809337418,598,598,598,598,0
|
|
20230626,184000,809337418,598,598,598,598,0
|
|
20230626,183900,809337418,598,598,598,598,0
|
|
20230626,183800,809337418,598,598,598,598,0
|
|
20230626,183700,809337418,598,598,598,598,0
|
|
20230626,183600,809337418,598,598,598,598,0
|
|
20230626,183500,809337418,598,598,598,598,0
|
|
20230626,183400,809337418,598,598,598,598,0
|
|
20230626,183300,809337418,598,598,598,598,0
|
|
20230626,183200,809337418,598,598,598,598,0
|
|
20230626,183100,809337418,598,598,598,598,0
|
|
20230626,183000,809337418,598,598,598,598,0
|
|
20230626,182900,809337418,598,598,598,598,0
|
|
20230626,182800,809337418,598,598,598,598,0
|
|
20230626,182700,809337418,598,598,598,598,0
|
|
20230626,182600,809337418,598,598,598,598,0
|
|
20230626,182500,809337418,598,598,598,598,0
|
|
20230626,182400,809337418,598,598,598,598,0
|
|
20230626,182300,809337418,598,598,598,598,0
|
|
20230626,182200,809337418,598,598,598,598,0
|
|
20230626,182100,809337418,598,598,598,598,0
|
|
20230626,182000,809337418,598,598,598,598,0
|
|
20230626,181900,809337418,598,598,598,598,0
|
|
20230626,181800,809337418,598,598,598,598,0
|
|
20230626,181700,809337418,598,598,598,598,0
|
|
20230626,181600,809337418,598,598,598,598,0
|
|
20230626,181500,809337418,598,598,598,598,0
|
|
20230626,181400,809337418,598,598,598,598,0
|
|
20230626,181300,809337418,598,598,598,598,9540
|
|
20230626,181200,809337418,598,598,598,598,0
|
|
20230626,181100,809337418,598,598,598,598,0
|
|
20230626,181000,809337418,598,598,598,598,0
|
|
20230626,180900,809337418,598,598,598,598,0
|
|
20230626,180800,809337418,598,598,598,598,0
|
|
20230626,180700,809337418,598,598,598,598,0
|
|
20230626,180600,809337418,598,598,598,598,0
|
|
20230626,180500,809337418,598,598,598,598,0
|
|
20230626,180400,809337418,598,598,598,598,0
|
|
20230626,180300,809337418,598,598,598,598,0
|
|
20230626,180200,809337418,598,598,598,598,0
|
|
20230626,180100,809337418,598,598,598,598,0
|
|
20230626,180000,809337418,598,598,598,598,0
|
|
20230626,175900,809337418,598,598,598,598,0
|
|
20230626,175800,809337418,598,598,598,598,0
|
|
20230626,175700,809337418,598,598,598,598,0
|
|
20230626,175600,809337418,598,598,598,598,0
|
|
20230626,175500,809337418,598,598,598,598,0
|
|
20230626,175400,809337418,598,598,598,598,0
|
|
20230626,175300,809337418,598,598,598,598,0
|
|
20230626,175200,809337418,598,598,598,598,0
|
|
20230626,175100,809337418,598,598,598,598,0
|
|
20230626,175000,809337418,598,598,598,598,0
|
|
20230626,174900,809337418,598,598,598,598,0
|
|
20230626,174800,809337418,598,598,598,598,0
|
|
20230626,174700,809337418,598,598,598,598,0
|
|
20230626,174600,809337418,598,598,598,598,0
|
|
20230626,174500,809337418,598,598,598,598,0
|
|
20230626,174400,809337418,598,598,598,598,0
|
|
20230626,174300,809337418,598,598,598,598,9540
|
|
20230626,174200,809337418,598,598,598,598,0
|
|
20230626,174100,809337418,598,598,598,598,0
|
|
20230626,174000,809337418,598,598,598,598,0
|
|
20230626,173900,809337418,598,598,598,598,0
|
|
20230626,173800,809337418,598,598,598,598,0
|
|
20230626,173700,809337418,598,598,598,598,0
|
|
20230626,173600,809337418,598,598,598,598,0
|
|
20230626,173500,809337418,598,598,598,598,0
|
|
20230626,173400,809337418,598,598,598,598,0
|
|
20230626,173300,809337418,598,598,598,598,0
|
|
20230626,173200,809337418,598,598,598,598,0
|
|
20230626,173100,809337418,598,598,598,598,0
|
|
20230626,173000,809337418,598,598,598,598,0
|
|
20230626,172900,809337418,598,598,598,598,0
|
|
20230626,172800,809337418,598,598,598,598,0
|
|
20230626,172700,809337418,598,598,598,598,0
|
|
20230626,172600,809337418,598,598,598,598,0
|
|
20230626,172500,809337418,598,598,598,598,0
|
|
20230626,172400,809337418,598,598,598,598,0
|
|
20230626,172300,809337418,598,598,598,598,0
|
|
20230626,172200,809337418,598,598,598,598,0
|
|
20230626,172100,809337418,598,598,598,598,0
|
|
20230626,172000,809337418,598,598,598,598,0
|
|
20230626,171900,809337418,598,598,598,598,0
|
|
20230626,171800,809337418,598,598,598,598,0
|
|
20230626,171700,809337418,598,598,598,598,0
|
|
20230626,171600,809337418,598,598,598,598,0
|
|
20230626,171500,809337418,598,598,598,598,0
|
|
20230626,171400,809337418,598,598,598,598,0
|
|
20230626,171300,809337418,598,598,598,598,9540
|
|
20230626,171200,809337418,598,598,598,598,0
|
|
20230626,171100,809337418,598,598,598,598,0
|
|
20230626,171000,809337418,598,598,598,598,0
|
|
20230626,170900,809337418,598,598,598,598,0
|
|
20230626,170800,809337418,598,598,598,598,0
|
|
20230626,170700,809337418,598,598,598,598,0
|
|
20230626,170600,809337418,598,598,598,598,0
|
|
20230626,170500,809337418,598,598,598,598,0
|
|
20230626,170400,809337418,598,598,598,598,0
|
|
20230626,170300,809337418,598,598,598,598,0
|
|
20230626,170200,809337418,598,598,598,598,0
|
|
20230626,170100,809337418,598,598,598,598,0
|
|
20230626,170000,809337418,598,598,598,598,0
|
|
20230626,165900,809337418,598,598,598,598,0
|
|
20230626,165800,809337418,598,598,598,598,0
|
|
20230626,165700,809337418,598,598,598,598,0
|
|
20230626,165600,809337418,598,598,598,598,0
|
|
20230626,165500,809337418,598,598,598,598,0
|
|
20230626,165400,809337418,598,598,598,598,0
|
|
20230626,165300,809337418,598,598,598,598,0
|
|
20230626,165200,809337418,598,598,598,598,0
|
|
20230626,165100,809337418,598,598,598,598,0
|
|
20230626,165000,809337418,598,598,598,598,0
|
|
20230626,164900,809337418,598,598,598,598,0
|
|
20230626,164800,809337418,598,598,598,598,0
|
|
20230626,164700,809337418,598,598,598,598,0
|
|
20230626,164600,809337418,598,598,598,598,0
|
|
20230626,164500,809337418,598,598,598,598,0
|
|
20230626,164400,809337418,598,598,598,598,0
|
|
20230626,164300,809337418,598,598,598,598,9540
|
|
20230626,164200,809337418,598,598,598,598,0
|
|
20230626,164100,809337418,598,598,598,598,0
|
|
20230626,164000,809337418,598,598,598,598,0
|
|
20230626,163900,809337418,598,598,598,598,0
|
|
20230626,163800,809337418,598,598,598,598,0
|
|
20230626,163700,809337418,598,598,598,598,0
|
|
20230626,163600,809337418,598,598,598,598,0
|
|
20230626,163500,809337418,598,598,598,598,0
|
|
20230626,163400,809337418,598,598,598,598,0
|
|
20230626,163300,809337418,598,598,598,598,0
|
|
20230626,163200,809337418,598,598,598,598,0
|
|
20230626,163100,809337418,598,598,598,598,0
|
|
20230626,163000,809337418,598,598,598,598,0
|
|
20230626,162900,809337418,598,598,598,598,0
|
|
20230626,162800,809337418,598,598,598,598,0
|
|
20230626,162700,809337418,598,598,598,598,0
|
|
20230626,162600,809337418,598,598,598,598,0
|
|
20230626,162500,809337418,598,598,598,598,0
|
|
20230626,162400,809337418,598,598,598,598,0
|
|
20230626,162300,809337418,598,598,598,598,0
|
|
20230626,162200,809337418,598,598,598,598,0
|
|
20230626,162100,809337418,598,598,598,598,0
|
|
20230626,162000,809337418,598,598,598,598,0
|
|
20230626,161900,809337418,598,598,598,598,0
|
|
20230626,161800,809337418,598,598,598,598,0
|
|
20230626,161700,809337418,598,598,598,598,0
|
|
20230626,161600,809337418,598,598,598,598,0
|
|
20230626,161500,809337418,598,598,598,598,0
|
|
20230626,161400,809337418,598,598,598,598,0
|
|
20230626,161300,809337418,598,598,598,598,9540
|
|
20230626,161200,809337418,598,598,598,598,0
|
|
20230626,161100,809337418,598,598,598,598,0
|
|
20230626,161000,809337418,598,598,598,598,0
|
|
20230626,160900,809337418,598,598,598,598,0
|
|
20230626,160800,809337418,598,598,598,598,0
|
|
20230626,160700,809337418,598,598,598,598,0
|
|
20230626,160600,809337418,598,598,598,598,0
|
|
20230626,160500,809337418,598,598,598,598,0
|
|
20230626,160400,809337418,598,598,598,598,0
|
|
20230626,160300,809337418,598,598,598,598,0
|
|
20230626,160200,809337418,598,598,598,598,0
|
|
20230626,160100,809337418,598,598,598,598,0
|
|
20230626,160000,809337418,598,598,598,598,0
|
|
20230626,155900,809337418,598,598,598,598,0
|
|
20230626,155800,809337418,598,598,598,598,0
|
|
20230626,155700,809337418,598,598,598,598,0
|
|
20230626,155600,809337418,598,598,598,598,0
|
|
20230626,155500,809337418,598,598,598,598,0
|
|
20230626,155400,809337418,598,598,598,598,0
|
|
20230626,155300,809337418,598,598,598,598,0
|
|
20230626,155200,809337418,598,598,598,598,0
|
|
20230626,155100,809337418,598,598,598,598,0
|
|
20230626,155000,809337418,598,598,598,598,0
|
|
20230626,154900,809337418,598,598,598,598,0
|
|
20230626,154800,809337418,598,598,598,598,0
|
|
20230626,154700,809337418,598,598,598,598,0
|
|
20230626,154600,809337418,598,598,598,598,0
|
|
20230626,154500,809337418,598,598,598,598,0
|
|
20230626,154400,809337418,598,598,598,598,0
|
|
20230626,154300,809337418,598,598,598,598,9540
|
|
20230626,154200,809337418,598,598,598,598,0
|
|
20230626,154100,809337418,598,598,598,598,0
|
|
20230626,154000,809337418,598,598,598,598,0
|
|
20230626,153900,809337418,598,598,598,598,0
|
|
20230626,153800,809337418,598,598,598,598,0
|
|
20230626,153700,809337418,598,598,598,598,0
|
|
20230626,153600,809337418,598,598,598,598,0
|
|
20230626,153500,809337418,598,598,598,598,0
|
|
20230626,153400,809337418,598,598,598,598,0
|
|
20230626,153300,809337418,598,598,598,598,0
|
|
20230626,153200,809337418,598,598,598,598,0
|
|
20230626,153100,809337418,598,598,598,598,0
|
|
20230626,153000,809337418,598,598,598,598,9540
|
|
20230626,152900,803632498,598,598,598,598,0
|
|
20230626,152800,803632498,598,598,598,598,0
|
|
20230626,152700,803632498,598,598,598,598,0
|
|
20230626,152600,803632498,598,598,598,598,0
|
|
20230626,152500,803632498,598,598,598,598,0
|
|
20230626,152400,803632498,598,598,598,598,0
|
|
20230626,152300,803632498,598,598,598,598,0
|
|
20230626,152200,803632498,598,598,598,598,0
|
|
20230626,152100,803632498,598,598,598,598,0
|
|
20230626,152000,803632498,598,598,598,598,0
|
|
20230626,151900,803632498,598,598,598,598,15
|
|
20230626,151800,803623528,599,598,599,598,6
|
|
20230626,151700,803619935,597,599,599,597,77
|
|
20230626,151600,803573834,599,598,599,598,22
|
|
20230626,151500,803560657,598,598,598,598,6106
|
|
20230626,151400,799909269,598,598,598,598,100
|
|
20230626,151300,799849469,598,598,598,598,20
|
|
20230626,151200,799837509,597,597,597,597,1
|
|
20230626,151100,799836912,597,597,597,597,80
|
|
20230626,151000,799789152,596,596,596,596,0
|
|
20230626,150900,799789152,596,596,596,596,1100
|
|
20230626,150800,799133552,596,596,597,596,12701
|
|
20230626,150700,791560256,595,596,596,595,42592
|
|
20230626,150600,766175434,596,596,596,596,6
|
|
20230626,150500,766171858,596,595,596,594,10921
|
|
20230626,150400,759680818,595,595,595,595,7977
|
|
20230626,150300,754934503,596,596,596,596,2174
|
|
20230626,150200,753638799,595,595,595,595,0
|
|
20230626,150100,753638799,595,596,596,595,2
|
|
20230626,150000,753637608,596,596,596,596,0
|
|
20230626,145900,753637608,596,596,596,596,168
|
|
20230626,145800,753537480,596,596,596,596,632
|
|
20230626,145700,753160808,596,596,596,596,0
|
|
20230626,145600,753160808,596,596,596,596,1
|
|
20230626,145500,753160212,597,597,597,597,29173
|
|
20230626,145400,735743931,597,598,598,597,12805
|
|
20230626,145300,728099336,598,598,598,598,2
|
|
20230626,145200,728098140,598,598,598,598,211
|
|
20230626,145100,727971962,597,598,598,597,1885
|
|
20230626,145000,726846542,598,598,598,598,66
|
|
20230626,144900,726807074,598,598,598,598,3284
|
|
20230626,144800,724843242,598,597,598,597,2309
|
|
20230626,144700,723462492,597,598,598,597,101
|
|
20230626,144600,723402095,598,598,598,598,0
|
|
20230626,144500,723402095,598,598,598,598,0
|
|
20230626,144400,723402095,598,598,598,598,526
|
|
20230626,144300,723087547,598,598,599,598,4490
|
|
20230626,144200,720400526,598,596,598,596,8670
|
|
20230626,144100,715225204,595,595,595,595,4508
|
|
20230626,144000,712542944,595,595,595,594,709
|
|
20230626,143900,712121208,595,595,595,595,52
|
|
20230626,143800,712090268,595,595,595,595,1000
|
|
20230626,143700,711495268,595,595,595,595,0
|
|
20230626,143600,711495268,595,595,595,595,1
|
|
20230626,143500,711494673,595,595,595,595,0
|
|
20230626,143400,711494673,595,595,595,595,0
|
|
20230626,143300,711494673,595,595,595,595,9
|
|
20230626,143200,711489318,595,595,595,595,1500
|
|
20230626,143100,710596818,596,596,596,596,0
|
|
20230626,143000,710596818,596,596,596,596,0
|
|
20230626,142900,710596818,596,594,596,594,256
|
|
20230626,142800,710444498,595,595,595,595,1575
|
|
20230626,142700,709507373,595,595,595,595,1035
|
|
20230626,142600,708891548,595,595,595,595,51
|
|
20230626,142500,708861203,595,595,595,595,0
|
|
20230626,142400,708861203,595,595,595,595,15
|
|
20230626,142300,708852278,595,595,595,594,2169
|
|
20230626,142200,707563723,595,595,595,595,386
|
|
20230626,142100,707334053,595,596,596,595,1029
|
|
20230626,142000,706721398,596,597,597,595,3317
|
|
20230626,141900,704746229,596,596,596,596,0
|
|
20230626,141800,704746229,596,596,596,596,1
|
|
20230626,141700,704745633,596,596,596,596,999
|
|
20230626,141600,704150229,596,598,598,596,5058
|
|
20230626,141500,701131092,598,598,598,598,20
|
|
20230626,141400,701119132,598,598,598,598,0
|
|
20230626,141300,701119132,598,598,598,598,16
|
|
20230626,141200,701109564,598,595,598,595,7904
|
|
20230626,141100,696391862,596,596,596,596,48
|
|
20230626,141000,696363254,597,597,597,596,106
|
|
20230626,140900,696299973,597,597,597,597,15
|
|
20230626,140800,696291018,597,596,597,596,205
|
|
20230626,140700,696168833,595,595,595,595,15438
|
|
20230626,140600,686983223,596,597,597,596,1144
|
|
20230626,140500,686301367,597,597,597,597,18
|
|
20230626,140400,686290621,597,597,597,597,121
|
|
20230626,140300,686218384,597,597,597,597,121
|
|
20230626,140200,686146147,598,598,598,598,16
|
|
20230626,140100,686136579,597,597,597,596,2710
|
|
20230626,140000,684520702,596,596,596,596,200
|
|
20230626,135900,684401502,596,596,596,596,1120
|
|
20230626,135800,683733982,598,598,598,598,0
|
|
20230626,135700,683733982,598,598,598,598,300
|
|
20230626,135600,683554582,596,597,597,596,52
|
|
20230626,135500,683523540,597,597,597,597,150
|
|
20230626,135400,683433990,597,597,597,597,0
|
|
20230626,135300,683433990,597,597,597,597,3400
|
|
20230626,135200,681404190,596,597,597,596,20081
|
|
20230626,135100,669430814,597,597,597,597,5058
|
|
20230626,135000,666411188,597,599,599,597,2763
|
|
20230626,134900,664760909,598,598,598,598,1001
|
|
20230626,134800,664162311,598,598,598,598,3388
|
|
20230626,134700,662136287,598,600,600,598,673
|
|
20230626,134600,661732722,601,601,601,601,0
|
|
20230626,134500,661732722,601,600,601,600,2558
|
|
20230626,134400,660197421,601,600,601,600,1015
|
|
20230626,134300,659588406,600,600,601,600,1003
|
|
20230626,134200,658986604,600,601,601,600,3363
|
|
20230626,134100,656968554,601,601,601,600,8922
|
|
20230626,134000,651615350,601,600,601,600,22059
|
|
20230626,133900,638379949,598,598,599,598,1607
|
|
20230626,133800,637417857,599,598,599,598,47249
|
|
20230626,133700,609146935,597,595,597,595,34700
|
|
20230626,133600,588476731,594,594,594,594,5146
|
|
20230626,133500,585420007,593,593,593,593,2000
|
|
20230626,133400,584234007,593,593,593,593,0
|
|
20230626,133300,584234007,593,593,593,593,0
|
|
20230626,133200,584234007,593,593,593,593,133
|
|
20230626,133100,584155138,593,593,593,593,4149
|
|
20230626,133000,581694781,594,594,594,594,0
|
|
20230626,132900,581694781,594,594,594,594,68
|
|
20230626,132800,581654389,594,594,594,594,1002
|
|
20230626,132700,581059201,593,593,593,593,0
|
|
20230626,132600,581059201,593,593,593,593,64
|
|
20230626,132500,581021249,593,593,593,593,109
|
|
20230626,132400,580956612,593,593,593,593,184
|
|
20230626,132300,580847500,594,594,594,594,1005
|
|
20230626,132200,580250530,594,594,594,594,1
|
|
20230626,132100,580249936,594,594,594,594,2
|
|
20230626,132000,580248748,593,593,593,593,0
|
|
20230626,131900,580248748,593,593,593,593,2750
|
|
20230626,131800,578617998,593,593,593,593,1114
|
|
20230626,131700,577957396,593,593,593,593,1000
|
|
20230626,131600,577364396,593,593,593,593,9
|
|
20230626,131500,577359059,592,594,594,592,1459
|
|
20230626,131400,576493538,594,594,594,594,0
|
|
20230626,131300,576493538,594,593,594,593,2563
|
|
20230626,131200,574973669,593,593,593,593,0
|
|
20230626,131100,574973669,593,593,593,593,3
|
|
20230626,131000,574971890,594,594,594,594,10
|
|
20230626,130900,574965950,594,594,594,594,1020
|
|
20230626,130800,574360070,594,594,594,594,10
|
|
20230626,130700,574354130,594,594,594,594,10
|
|
20230626,130600,574348190,593,593,593,593,100
|
|
20230626,130500,574288890,593,593,593,593,875
|
|
20230626,130400,573770015,593,593,593,593,0
|
|
20230626,130300,573770015,593,593,593,593,128
|
|
20230626,130200,573694111,593,593,593,593,0
|
|
20230626,130100,573694111,593,593,593,593,6
|
|
20230626,130000,573690553,593,592,593,592,1863
|
|
20230626,125900,572586604,592,592,592,592,0
|
|
20230626,125800,572586604,592,592,592,592,1145
|
|
20230626,125700,571908764,592,592,592,592,16
|
|
20230626,125600,571899292,592,592,592,592,40
|
|
20230626,125500,571875612,592,592,592,592,960
|
|
20230626,125400,571307292,593,593,593,593,0
|
|
20230626,125300,571307292,593,593,593,593,5109
|
|
20230626,125200,568277655,593,593,593,593,33
|
|
20230626,125100,568258086,589,592,592,589,53398
|
|
20230626,125000,536727752,593,593,593,593,32
|
|
20230626,124900,536708776,594,594,594,594,30
|
|
20230626,124800,536690956,594,593,594,593,818
|
|
20230626,124700,536205879,593,593,593,593,5000
|
|
20230626,124600,533240879,593,593,593,593,0
|
|
20230626,124500,533240879,593,593,593,593,300
|
|
20230626,124400,533062979,593,593,593,593,0
|
|
20230626,124300,533062979,593,593,593,593,1284
|
|
20230626,124200,532301567,594,594,594,594,11
|
|
20230626,124100,532295033,594,594,594,594,51
|
|
20230626,124000,532264739,593,593,593,593,1801
|
|
20230626,123900,531196746,593,593,593,593,10001
|
|
20230626,123800,525266153,594,594,594,594,1
|
|
20230626,123700,525265559,594,594,594,594,0
|
|
20230626,123600,525265559,594,594,594,594,10
|
|
20230626,123500,525259619,594,594,594,594,25
|
|
20230626,123400,525244769,594,593,594,593,61
|
|
20230626,123300,525208582,594,593,594,593,638
|
|
20230626,123200,524830210,593,594,594,593,2009
|
|
20230626,123100,523638864,593,593,593,593,674
|
|
20230626,123000,523239182,593,593,593,593,5
|
|
20230626,122900,523236217,592,592,592,592,50
|
|
20230626,122800,523206617,593,593,593,593,0
|
|
20230626,122700,523206617,593,593,593,593,1631
|
|
20230626,122600,522239434,593,594,594,593,15600
|
|
20230626,122500,512982443,595,595,595,595,10
|
|
20230626,122400,512976493,595,595,595,595,20
|
|
20230626,122300,512964593,595,595,595,595,2
|
|
20230626,122200,512963403,595,595,595,595,9
|
|
20230626,122100,512958048,595,595,595,595,0
|
|
20230626,122000,512958048,595,595,595,595,0
|
|
20230626,121900,512958048,595,595,595,595,5000
|
|
20230626,121800,509983048,594,594,594,594,6
|
|
20230626,121700,509979484,594,594,594,594,5001
|
|
20230626,121600,507008890,593,593,593,593,441
|
|
20230626,121500,506747377,593,593,594,593,9695
|
|
20230626,121400,500991775,593,593,593,593,12
|
|
20230626,121300,500984659,593,593,593,593,1
|
|
20230626,121200,500984066,593,593,593,593,714
|
|
20230626,121100,500560664,593,593,593,593,0
|
|
20230626,121000,500560664,593,593,593,593,0
|
|
20230626,120900,500560664,593,594,594,593,46
|
|
20230626,120800,500533341,594,594,594,594,3
|
|
20230626,120700,500531559,594,594,594,594,7
|
|
20230626,120600,500527401,593,593,593,593,1021
|
|
20230626,120500,499921948,593,594,594,593,115
|
|
20230626,120400,499853639,594,594,594,594,585
|
|
20230626,120300,499506149,594,594,594,594,0
|
|
20230626,120200,499506149,594,595,595,594,59
|
|
20230626,120100,499471094,594,594,594,594,0
|
|
20230626,120000,499471094,594,593,594,593,4739
|
|
20230626,115900,496656293,593,593,593,593,320
|
|
20230626,115800,496466533,593,593,593,593,11
|
|
20230626,115700,496460010,592,592,592,592,0
|
|
20230626,115600,496460010,592,592,592,592,0
|
|
20230626,115500,496460010,592,592,592,592,340
|
|
20230626,115400,496258730,593,593,593,593,510
|
|
20230626,115300,495956300,593,593,593,593,1
|
|
20230626,115200,495955707,593,593,593,593,567
|
|
20230626,115100,495619476,593,593,593,593,0
|
|
20230626,115000,495619476,593,593,593,593,602
|
|
20230626,114900,495262490,594,594,594,594,500
|
|
20230626,114800,494965490,593,593,593,593,0
|
|
20230626,114700,494965490,593,593,593,593,60
|
|
20230626,114600,494929910,593,593,593,593,22
|
|
20230626,114500,494916864,594,594,594,594,326
|
|
20230626,114400,494723220,595,595,595,595,112
|
|
20230626,114300,494656580,595,595,595,594,18632
|
|
20230626,114200,483589147,594,594,594,594,700
|
|
20230626,114100,483173347,594,595,595,594,2405
|
|
20230626,114000,481744562,595,595,595,595,0
|
|
20230626,113900,481744562,595,595,595,595,13572
|
|
20230626,113800,473669222,596,596,596,596,42
|
|
20230626,113700,473644190,596,596,596,596,3
|
|
20230626,113600,473642402,596,596,596,596,5
|
|
20230626,113500,473639422,595,595,595,595,0
|
|
20230626,113400,473639422,595,595,595,595,180
|
|
20230626,113300,473532322,595,595,595,595,2501
|
|
20230626,113200,472044227,596,596,596,596,700
|
|
20230626,113100,471627027,595,595,595,595,0
|
|
20230626,113000,471627027,595,596,596,595,5071
|
|
20230626,112900,468609711,594,595,595,594,5001
|
|
20230626,112800,465634117,595,595,595,595,4441
|
|
20230626,112700,462991722,595,596,596,595,2433
|
|
20230626,112600,461543842,596,596,596,596,1
|
|
20230626,112500,461543246,595,595,595,595,0
|
|
20230626,112400,461543246,595,595,595,595,0
|
|
20230626,112300,461543246,595,595,595,595,7351
|
|
20230626,112200,457169401,595,595,595,595,1
|
|
20230626,112100,457168806,595,595,595,595,517
|
|
20230626,112000,456861191,595,595,595,595,0
|
|
20230626,111900,456861191,595,595,595,595,41
|
|
20230626,111800,456836796,595,594,595,594,5320
|
|
20230626,111700,453676686,594,593,594,593,2101
|
|
20230626,111600,452430792,593,593,593,593,2247
|
|
20230626,111500,451098321,593,593,593,593,1146
|
|
20230626,111400,450418743,593,593,593,593,1314
|
|
20230626,111300,449639541,593,593,593,593,3040
|
|
20230626,111200,447836821,593,594,594,593,35
|
|
20230626,111100,447816041,594,593,594,593,10511
|
|
20230626,111000,441583017,593,592,593,591,18621
|
|
20230626,110900,430551542,592,592,592,591,17
|
|
20230626,110800,430541479,592,592,592,592,11
|
|
20230626,110700,430534967,592,591,592,591,3567
|
|
20230626,110600,428425654,592,592,592,592,182
|
|
20230626,110500,428317910,593,593,593,593,1
|
|
20230626,110400,428317317,593,592,593,592,129
|
|
20230626,110300,428240825,593,593,593,593,50
|
|
20230626,110200,428211175,593,593,593,593,64
|
|
20230626,110100,428173223,593,593,593,593,75
|
|
20230626,110000,428128748,593,593,593,593,545
|
|
20230626,105900,427805563,593,592,593,592,337
|
|
20230626,105800,427605803,592,592,592,592,478
|
|
20230626,105700,427322827,592,592,592,592,500
|
|
20230626,105600,427026827,592,593,593,592,5482
|
|
20230626,105500,423776481,592,590,592,590,76552
|
|
20230626,105400,378574489,590,590,590,590,0
|
|
20230626,105300,378574489,590,590,590,590,2303
|
|
20230626,105200,377215719,590,589,590,589,11548
|
|
20230626,105100,370413946,589,589,589,589,130
|
|
20230626,105000,370337376,589,589,589,589,150
|
|
20230626,104900,370249026,588,588,588,588,30
|
|
20230626,104800,370231386,588,589,589,588,3001
|
|
20230626,104700,368466797,588,588,588,588,100
|
|
20230626,104600,368407997,588,588,588,588,0
|
|
20230626,104500,368407997,588,588,588,588,626
|
|
20230626,104400,368039909,588,589,589,588,3382
|
|
20230626,104300,366048661,589,589,589,589,173
|
|
20230626,104200,365946764,589,589,589,589,721
|
|
20230626,104100,365522095,589,589,589,588,641
|
|
20230626,104000,365144547,589,589,589,589,41
|
|
20230626,103900,365120398,589,589,589,589,554
|
|
20230626,103800,364794092,588,588,588,588,4221
|
|
20230626,103700,362312144,588,588,588,588,500
|
|
20230626,103600,362018144,588,588,588,588,200
|
|
20230626,103500,361900544,588,588,588,588,23
|
|
20230626,103400,361887020,587,588,588,587,5450
|
|
20230626,103300,358685920,588,588,588,588,1996
|
|
20230626,103200,357512272,588,588,588,588,8250
|
|
20230626,103100,352661272,589,589,589,588,179
|
|
20230626,103000,352555970,588,588,588,587,3244
|
|
20230626,102900,350648829,588,588,588,588,2910
|
|
20230626,102800,348937749,588,588,588,588,100
|
|
20230626,102700,348878949,588,588,588,588,1139
|
|
20230626,102600,348209217,589,589,589,589,100
|
|
20230626,102500,348150317,589,589,589,589,4
|
|
20230626,102400,348147961,589,589,589,589,10
|
|
20230626,102300,348142071,589,589,589,589,0
|
|
20230626,102200,348142071,589,589,589,589,137
|
|
20230626,102100,348061378,589,589,589,589,511
|
|
20230626,102000,347760399,589,589,589,589,0
|
|
20230626,101900,347760399,589,589,589,589,7
|
|
20230626,101800,347756276,589,589,589,589,1
|
|
20230626,101700,347755687,588,588,588,588,220
|
|
20230626,101600,347626327,588,588,588,588,5759
|
|
20230626,101500,344240035,589,589,589,589,0
|
|
20230626,101400,344240035,589,589,589,589,2771
|
|
20230626,101300,342607916,589,588,589,588,5563
|
|
20230626,101200,339336868,588,588,588,588,1222
|
|
20230626,101100,338618332,588,588,588,588,0
|
|
20230626,101000,338618332,588,588,588,588,3
|
|
20230626,100900,338616568,588,587,588,587,2827
|
|
20230626,100800,336955927,588,587,588,587,63
|
|
20230626,100700,336918926,588,587,588,587,1001
|
|
20230626,100600,336331338,588,587,588,587,296
|
|
20230626,100500,336157456,587,589,589,587,9830
|
|
20230626,100400,330387043,589,588,589,588,502
|
|
20230626,100300,330091865,588,589,589,588,2129
|
|
20230626,100200,328839822,588,588,588,588,5
|
|
20230626,100100,328836882,589,589,589,589,1026
|
|
20230626,100000,328232568,589,588,589,588,4154
|
|
20230626,095900,325786862,589,588,589,588,10436
|
|
20230626,095800,319650478,588,588,588,588,0
|
|
20230626,095700,319650478,588,588,588,588,952
|
|
20230626,095600,319090702,588,588,588,588,3
|
|
20230626,095500,319088938,588,588,588,587,3053
|
|
20230626,095400,317296774,588,588,588,587,314
|
|
20230626,095300,317112172,588,588,588,588,3129
|
|
20230626,095200,315272320,589,589,589,589,150
|
|
20230626,095100,315183970,589,589,590,589,2318
|
|
20230626,095000,313817474,590,590,590,590,65
|
|
20230626,094900,313779124,589,589,589,589,246
|
|
20230626,094800,313634230,590,590,590,590,586
|
|
20230626,094700,313288490,590,589,590,589,152
|
|
20230626,094600,313198813,589,589,589,589,1000
|
|
20230626,094500,312609813,589,590,590,589,2111
|
|
20230626,094400,311366384,590,590,591,590,11959
|
|
20230626,094300,304308684,590,590,590,590,11598
|
|
20230626,094200,297465864,590,590,590,589,3682
|
|
20230626,094100,295294984,590,589,590,589,8222
|
|
20230626,094000,290444005,589,589,590,589,2150
|
|
20230626,093900,289177006,589,589,590,589,20774
|
|
20230626,093800,276939578,588,587,589,587,12326
|
|
20230626,093700,269691922,588,588,588,588,45
|
|
20230626,093600,269665462,588,588,588,588,139
|
|
20230626,093500,269583730,588,589,589,587,2221
|
|
20230626,093400,268278999,589,589,589,589,902
|
|
20230626,093300,267747721,588,589,589,588,8268
|
|
20230626,093200,262878969,588,589,589,588,7253
|
|
20230626,093100,258609361,589,588,589,588,2537
|
|
20230626,093000,257117604,588,587,588,586,7566
|
|
20230626,092900,252676376,587,585,587,585,8050
|
|
20230626,092800,247959173,584,584,584,584,1010
|
|
20230626,092700,247369333,584,583,584,583,20650
|
|
20230626,092600,235328132,582,583,584,581,42395
|
|
20230626,092500,210693031,583,585,585,583,7454
|
|
20230626,092400,206334179,585,582,586,582,12650
|
|
20230626,092300,198957429,586,584,586,582,17109
|
|
20230626,092200,188999210,583,586,586,583,52585
|
|
20230626,092100,158300284,589,589,589,589,100
|
|
20230626,092000,158241384,586,586,586,586,3403
|
|
20230626,091900,156247226,586,586,586,586,201
|
|
20230626,091800,156129440,586,586,586,586,1131
|
|
20230626,091700,155466674,585,586,586,585,2519
|
|
20230626,091600,153992884,586,586,586,585,1706
|
|
20230626,091500,152993227,583,579,585,579,53453
|
|
20230626,091400,121946396,578,579,580,576,21722
|
|
20230626,091300,109399110,580,581,581,580,28840
|
|
20230626,091200,92666558,581,582,582,580,16247
|
|
20230626,091100,83231826,581,583,583,580,30011
|
|
20230626,091000,65792964,583,583,584,582,10938
|
|
20230626,090900,59417570,583,585,586,583,19257
|
|
20230626,090800,48154625,585,586,586,585,16899
|
|
20230626,090700,38262326,586,587,588,586,12321
|
|
20230626,090600,31039203,587,587,588,586,3543
|
|
20230626,090500,28958949,587,588,589,587,2361
|
|
20230626,090400,27571830,589,590,590,589,11
|
|
20230626,090300,27565341,587,591,591,587,8301
|
|
20230626,090200,22692350,591,588,591,588,1168
|
|
20230626,090100,22005563,592,594,595,587,26842
|
|
20230626,090000,6157648,592,594,596,592,10376
|