615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191200,586341954,592,592,592,592,3027
|
|
20230627,191100,586341954,592,592,592,592,0
|
|
20230627,191000,586341954,592,592,592,592,0
|
|
20230627,190900,586341954,592,592,592,592,0
|
|
20230627,190800,586341954,592,592,592,592,0
|
|
20230627,190700,586341954,592,592,592,592,0
|
|
20230627,190600,586341954,592,592,592,592,0
|
|
20230627,190500,586341954,592,592,592,592,0
|
|
20230627,190400,586341954,592,592,592,592,0
|
|
20230627,190300,586341954,592,592,592,592,0
|
|
20230627,190200,586341954,592,592,592,592,0
|
|
20230627,190100,586341954,592,592,592,592,0
|
|
20230627,190000,586341954,592,592,592,592,0
|
|
20230627,185900,586341954,592,592,592,592,0
|
|
20230627,185800,586341954,592,592,592,592,0
|
|
20230627,185700,586341954,592,592,592,592,0
|
|
20230627,185600,586341954,592,592,592,592,0
|
|
20230627,185500,586341954,592,592,592,592,0
|
|
20230627,185400,586341954,592,592,592,592,0
|
|
20230627,185300,586341954,592,592,592,592,0
|
|
20230627,185200,586341954,592,592,592,592,0
|
|
20230627,185100,586341954,592,592,592,592,0
|
|
20230627,185000,586341954,592,592,592,592,0
|
|
20230627,184900,586341954,592,592,592,592,0
|
|
20230627,184800,586341954,592,592,592,592,0
|
|
20230627,184700,586341954,592,592,592,592,0
|
|
20230627,184600,586341954,592,592,592,592,0
|
|
20230627,184500,586341954,592,592,592,592,0
|
|
20230627,184400,586341954,592,592,592,592,0
|
|
20230627,184300,586341954,592,592,592,592,0
|
|
20230627,184200,586341954,592,592,592,592,3027
|
|
20230627,184100,586341954,592,592,592,592,0
|
|
20230627,184000,586341954,592,592,592,592,0
|
|
20230627,183900,586341954,592,592,592,592,0
|
|
20230627,183800,586341954,592,592,592,592,0
|
|
20230627,183700,586341954,592,592,592,592,0
|
|
20230627,183600,586341954,592,592,592,592,0
|
|
20230627,183500,586341954,592,592,592,592,0
|
|
20230627,183400,586341954,592,592,592,592,0
|
|
20230627,183300,586341954,592,592,592,592,0
|
|
20230627,183200,586341954,592,592,592,592,0
|
|
20230627,183100,586341954,592,592,592,592,0
|
|
20230627,183000,586341954,592,592,592,592,0
|
|
20230627,182900,586341954,592,592,592,592,0
|
|
20230627,182800,586341954,592,592,592,592,0
|
|
20230627,182700,586341954,592,592,592,592,0
|
|
20230627,182600,586341954,592,592,592,592,0
|
|
20230627,182500,586341954,592,592,592,592,0
|
|
20230627,182400,586341954,592,592,592,592,0
|
|
20230627,182300,586341954,592,592,592,592,0
|
|
20230627,182200,586341954,592,592,592,592,0
|
|
20230627,182100,586341954,592,592,592,592,0
|
|
20230627,182000,586341954,592,592,592,592,0
|
|
20230627,181900,586341954,592,592,592,592,0
|
|
20230627,181800,586341954,592,592,592,592,0
|
|
20230627,181700,586341954,592,592,592,592,0
|
|
20230627,181600,586341954,592,592,592,592,0
|
|
20230627,181500,586341954,592,592,592,592,0
|
|
20230627,181400,586341954,592,592,592,592,0
|
|
20230627,181300,586341954,592,592,592,592,0
|
|
20230627,181200,586341954,592,592,592,592,3027
|
|
20230627,181100,586341954,592,592,592,592,0
|
|
20230627,181000,586341954,592,592,592,592,0
|
|
20230627,180900,586341954,592,592,592,592,0
|
|
20230627,180800,586341954,592,592,592,592,0
|
|
20230627,180700,586341954,592,592,592,592,0
|
|
20230627,180600,586341954,592,592,592,592,0
|
|
20230627,180500,586341954,592,592,592,592,0
|
|
20230627,180400,586341954,592,592,592,592,0
|
|
20230627,180300,586341954,592,592,592,592,0
|
|
20230627,180200,586341954,592,592,592,592,0
|
|
20230627,180100,586341954,592,592,592,592,0
|
|
20230627,180000,586341954,592,592,592,592,0
|
|
20230627,175900,586341954,592,592,592,592,0
|
|
20230627,175800,586341954,592,592,592,592,0
|
|
20230627,175700,586341954,592,592,592,592,0
|
|
20230627,175600,586341954,592,592,592,592,0
|
|
20230627,175500,586341954,592,592,592,592,0
|
|
20230627,175400,586341954,592,592,592,592,0
|
|
20230627,175300,586341954,592,592,592,592,0
|
|
20230627,175200,586341954,592,592,592,592,0
|
|
20230627,175100,586341954,592,592,592,592,0
|
|
20230627,175000,586341954,592,592,592,592,0
|
|
20230627,174900,586341954,592,592,592,592,0
|
|
20230627,174800,586341954,592,592,592,592,0
|
|
20230627,174700,586341954,592,592,592,592,0
|
|
20230627,174600,586341954,592,592,592,592,0
|
|
20230627,174500,586341954,592,592,592,592,0
|
|
20230627,174400,586341954,592,592,592,592,0
|
|
20230627,174300,586341954,592,592,592,592,0
|
|
20230627,174200,586341954,592,592,592,592,3027
|
|
20230627,174100,586341954,592,592,592,592,0
|
|
20230627,174000,586341954,592,592,592,592,0
|
|
20230627,173900,586341954,592,592,592,592,0
|
|
20230627,173800,586341954,592,592,592,592,0
|
|
20230627,173700,586341954,592,592,592,592,0
|
|
20230627,173600,586341954,592,592,592,592,0
|
|
20230627,173500,586341954,592,592,592,592,0
|
|
20230627,173400,586341954,592,592,592,592,0
|
|
20230627,173300,586341954,592,592,592,592,0
|
|
20230627,173200,586341954,592,592,592,592,0
|
|
20230627,173100,586341954,592,592,592,592,0
|
|
20230627,173000,586341954,592,592,592,592,0
|
|
20230627,172900,586341954,592,592,592,592,0
|
|
20230627,172800,586341954,592,592,592,592,0
|
|
20230627,172700,586341954,592,592,592,592,0
|
|
20230627,172600,586341954,592,592,592,592,0
|
|
20230627,172500,586341954,592,592,592,592,0
|
|
20230627,172400,586341954,592,592,592,592,0
|
|
20230627,172300,586341954,592,592,592,592,0
|
|
20230627,172200,586341954,592,592,592,592,0
|
|
20230627,172100,586341954,592,592,592,592,0
|
|
20230627,172000,586341954,592,592,592,592,0
|
|
20230627,171900,586341954,592,592,592,592,0
|
|
20230627,171800,586341954,592,592,592,592,0
|
|
20230627,171700,586341954,592,592,592,592,0
|
|
20230627,171600,586341954,592,592,592,592,0
|
|
20230627,171500,586341954,592,592,592,592,0
|
|
20230627,171400,586341954,592,592,592,592,0
|
|
20230627,171300,586341954,592,592,592,592,0
|
|
20230627,171200,586341954,592,592,592,592,3027
|
|
20230627,171100,586341954,592,592,592,592,0
|
|
20230627,171000,586341954,592,592,592,592,0
|
|
20230627,170900,586341954,592,592,592,592,0
|
|
20230627,170800,586341954,592,592,592,592,0
|
|
20230627,170700,586341954,592,592,592,592,0
|
|
20230627,170600,586341954,592,592,592,592,0
|
|
20230627,170500,586341954,592,592,592,592,0
|
|
20230627,170400,586341954,592,592,592,592,0
|
|
20230627,170300,586341954,592,592,592,592,0
|
|
20230627,170200,586341954,592,592,592,592,0
|
|
20230627,170100,586341954,592,592,592,592,0
|
|
20230627,170000,586341954,592,592,592,592,0
|
|
20230627,165900,586341954,592,592,592,592,0
|
|
20230627,165800,586341954,592,592,592,592,0
|
|
20230627,165700,586341954,592,592,592,592,0
|
|
20230627,165600,586341954,592,592,592,592,0
|
|
20230627,165500,586341954,592,592,592,592,0
|
|
20230627,165400,586341954,592,592,592,592,0
|
|
20230627,165300,586341954,592,592,592,592,0
|
|
20230627,165200,586341954,592,592,592,592,0
|
|
20230627,165100,586341954,592,592,592,592,0
|
|
20230627,165000,586341954,592,592,592,592,0
|
|
20230627,164900,586341954,592,592,592,592,0
|
|
20230627,164800,586341954,592,592,592,592,0
|
|
20230627,164700,586341954,592,592,592,592,0
|
|
20230627,164600,586341954,592,592,592,592,0
|
|
20230627,164500,586341954,592,592,592,592,0
|
|
20230627,164400,586341954,592,592,592,592,0
|
|
20230627,164300,586341954,592,592,592,592,0
|
|
20230627,164200,586341954,592,592,592,592,3027
|
|
20230627,164100,586341954,592,592,592,592,0
|
|
20230627,164000,586341954,592,592,592,592,0
|
|
20230627,163900,586341954,592,592,592,592,0
|
|
20230627,163800,586341954,592,592,592,592,0
|
|
20230627,163700,586341954,592,592,592,592,0
|
|
20230627,163600,586341954,592,592,592,592,0
|
|
20230627,163500,586341954,592,592,592,592,0
|
|
20230627,163400,586341954,592,592,592,592,0
|
|
20230627,163300,586341954,592,592,592,592,0
|
|
20230627,163200,586341954,592,592,592,592,0
|
|
20230627,163100,586341954,592,592,592,592,0
|
|
20230627,163000,586341954,592,592,592,592,0
|
|
20230627,162900,586341954,592,592,592,592,0
|
|
20230627,162800,586341954,592,592,592,592,0
|
|
20230627,162700,586341954,592,592,592,592,0
|
|
20230627,162600,586341954,592,592,592,592,0
|
|
20230627,162500,586341954,592,592,592,592,0
|
|
20230627,162400,586341954,592,592,592,592,0
|
|
20230627,162300,586341954,592,592,592,592,0
|
|
20230627,162200,586341954,592,592,592,592,0
|
|
20230627,162100,586341954,592,592,592,592,0
|
|
20230627,162000,586341954,592,592,592,592,0
|
|
20230627,161900,586341954,592,592,592,592,0
|
|
20230627,161800,586341954,592,592,592,592,0
|
|
20230627,161700,586341954,592,592,592,592,0
|
|
20230627,161600,586341954,592,592,592,592,0
|
|
20230627,161500,586341954,592,592,592,592,0
|
|
20230627,161400,586341954,592,592,592,592,0
|
|
20230627,161300,586341954,592,592,592,592,0
|
|
20230627,161200,586341954,592,592,592,592,3027
|
|
20230627,161100,586341954,592,592,592,592,0
|
|
20230627,161000,586341954,592,592,592,592,0
|
|
20230627,160900,586341954,592,592,592,592,0
|
|
20230627,160800,586341954,592,592,592,592,0
|
|
20230627,160700,586341954,592,592,592,592,0
|
|
20230627,160600,586341954,592,592,592,592,0
|
|
20230627,160500,586341954,592,592,592,592,0
|
|
20230627,160400,586341954,592,592,592,592,0
|
|
20230627,160300,586341954,592,592,592,592,0
|
|
20230627,160200,586341954,592,592,592,592,0
|
|
20230627,160100,586341954,592,592,592,592,0
|
|
20230627,160000,586341954,592,592,592,592,0
|
|
20230627,155900,586341954,592,592,592,592,0
|
|
20230627,155800,586341954,592,592,592,592,0
|
|
20230627,155700,586341954,592,592,592,592,0
|
|
20230627,155600,586341954,592,592,592,592,0
|
|
20230627,155500,586341954,592,592,592,592,0
|
|
20230627,155400,586341954,592,592,592,592,0
|
|
20230627,155300,586341954,592,592,592,592,0
|
|
20230627,155200,586341954,592,592,592,592,0
|
|
20230627,155100,586341954,592,592,592,592,0
|
|
20230627,155000,586341954,592,592,592,592,0
|
|
20230627,154900,586341954,592,592,592,592,0
|
|
20230627,154800,586341954,592,592,592,592,0
|
|
20230627,154700,586341954,592,592,592,592,0
|
|
20230627,154600,586341954,592,592,592,592,0
|
|
20230627,154500,586341954,592,592,592,592,0
|
|
20230627,154400,586341954,592,592,592,592,0
|
|
20230627,154300,586341954,592,592,592,592,0
|
|
20230627,154200,586341954,592,592,592,592,3027
|
|
20230627,154100,586341954,592,592,592,592,0
|
|
20230627,154000,586341954,592,592,592,592,0
|
|
20230627,153900,586341954,592,592,592,592,0
|
|
20230627,153800,586341954,592,592,592,592,0
|
|
20230627,153700,586341954,592,592,592,592,0
|
|
20230627,153600,586341954,592,592,592,592,0
|
|
20230627,153500,586341954,592,592,592,592,0
|
|
20230627,153400,586341954,592,592,592,592,0
|
|
20230627,153300,586341954,592,592,592,592,0
|
|
20230627,153200,586341954,592,592,592,592,0
|
|
20230627,153100,586341954,592,592,592,592,0
|
|
20230627,153000,586341954,592,592,592,592,3027
|
|
20230627,152900,584549970,592,592,592,592,0
|
|
20230627,152800,584549970,592,592,592,592,0
|
|
20230627,152700,584549970,592,592,592,592,0
|
|
20230627,152600,584549970,592,592,592,592,0
|
|
20230627,152500,584549970,592,592,592,592,0
|
|
20230627,152400,584549970,592,592,592,592,0
|
|
20230627,152300,584549970,592,592,592,592,0
|
|
20230627,152200,584549970,592,592,592,592,0
|
|
20230627,152100,584549970,592,592,592,592,0
|
|
20230627,152000,584549970,592,592,592,592,0
|
|
20230627,151900,584549970,592,593,594,592,105
|
|
20230627,151800,584487604,594,593,594,593,883
|
|
20230627,151700,583963283,593,592,593,592,1466
|
|
20230627,151600,583094592,592,591,592,591,1642
|
|
20230627,151500,582123170,592,592,592,592,500
|
|
20230627,151400,581827170,592,592,592,592,203
|
|
20230627,151300,581706994,592,592,592,592,4
|
|
20230627,151200,581704626,592,592,592,592,2
|
|
20230627,151100,581703442,592,592,592,592,13
|
|
20230627,151000,581695746,592,589,592,588,3999
|
|
20230627,150900,579343458,592,592,592,592,0
|
|
20230627,150800,579343458,592,592,592,592,153
|
|
20230627,150700,579252882,593,593,593,593,1689
|
|
20230627,150600,578251305,592,593,593,592,482
|
|
20230627,150500,577965951,588,593,593,588,11873
|
|
20230627,150400,570975237,593,593,593,593,85
|
|
20230627,150300,570924832,593,593,593,593,2708
|
|
20230627,150200,569318988,592,592,592,592,0
|
|
20230627,150100,569318988,592,592,592,592,0
|
|
20230627,150000,569318988,592,592,592,592,1290
|
|
20230627,145900,568555308,592,592,592,592,52
|
|
20230627,145800,568524524,593,593,593,593,208
|
|
20230627,145700,568401180,593,593,593,593,1
|
|
20230627,145600,568400587,592,593,593,592,602
|
|
20230627,145500,568044103,592,592,592,592,2
|
|
20230627,145400,568042919,592,592,592,592,0
|
|
20230627,145300,568042919,592,592,592,592,0
|
|
20230627,145200,568042919,592,592,592,592,0
|
|
20230627,145100,568042919,592,592,592,592,1
|
|
20230627,145000,568042327,594,594,594,594,101
|
|
20230627,144900,567982333,594,594,594,594,0
|
|
20230627,144800,567982333,594,594,594,594,510
|
|
20230627,144700,567679393,594,594,594,594,1
|
|
20230627,144600,567678799,594,593,594,593,20503
|
|
20230627,144500,555520518,593,594,594,593,13512
|
|
20230627,144400,547507901,593,593,593,593,2002
|
|
20230627,144300,546320715,593,592,594,592,5773
|
|
20230627,144200,542893417,592,592,592,592,0
|
|
20230627,144100,542893417,592,592,592,592,1
|
|
20230627,144000,542892825,592,592,592,592,0
|
|
20230627,143900,542892825,592,592,592,592,500
|
|
20230627,143800,542596825,592,592,592,591,103
|
|
20230627,143700,542535950,592,592,592,592,917
|
|
20230627,143600,541993086,592,593,593,592,133
|
|
20230627,143500,541914250,593,593,593,593,610
|
|
20230627,143400,541552520,593,593,593,593,2
|
|
20230627,143300,541551334,593,593,593,593,380
|
|
20230627,143200,541325994,593,593,593,593,1
|
|
20230627,143100,541325401,591,593,593,591,11140
|
|
20230627,143000,534721661,591,590,591,590,20050
|
|
20230627,142900,522882161,591,591,591,591,52
|
|
20230627,142800,522851429,591,592,592,591,54
|
|
20230627,142700,522819463,592,592,592,592,1
|
|
20230627,142600,522818871,590,590,590,590,1
|
|
20230627,142500,522818281,594,594,594,594,0
|
|
20230627,142400,522818281,594,594,594,594,0
|
|
20230627,142300,522818281,594,594,594,594,5
|
|
20230627,142200,522815311,594,590,594,590,2091
|
|
20230627,142100,521581617,590,591,591,590,4000
|
|
20230627,142000,519221616,594,594,594,594,10
|
|
20230627,141900,519215676,591,592,595,591,10017
|
|
20230627,141800,513279730,593,593,594,592,8384
|
|
20230627,141700,508304756,593,591,593,591,5402
|
|
20230627,141600,505105174,592,591,592,590,2326
|
|
20230627,141500,503731516,593,593,593,593,2
|
|
20230627,141400,503730330,593,592,593,591,15400
|
|
20230627,141300,494608930,591,589,591,589,16845
|
|
20230627,141200,484668744,589,589,589,589,16441
|
|
20230627,141100,474984995,589,589,589,589,4010
|
|
20230627,141000,472623105,589,588,589,588,6500
|
|
20230627,140900,468795605,588,588,588,588,0
|
|
20230627,140800,468795605,588,588,588,588,0
|
|
20230627,140700,468795605,588,588,588,588,1200
|
|
20230627,140600,468090005,589,588,589,588,176
|
|
20230627,140500,467986437,588,588,588,588,1
|
|
20230627,140400,467985849,588,589,589,588,3626
|
|
20230627,140300,465850336,589,588,589,588,1853
|
|
20230627,140200,464759919,588,588,588,588,3000
|
|
20230627,140100,462995919,589,589,589,589,202
|
|
20230627,140000,462876941,589,589,589,589,20
|
|
20230627,135900,462865161,589,589,589,589,540
|
|
20230627,135800,462547101,589,589,589,589,266
|
|
20230627,135700,462390427,589,588,589,588,1005
|
|
20230627,135600,461799482,588,588,588,588,1100
|
|
20230627,135500,461152682,589,589,589,589,51
|
|
20230627,135400,461122643,588,589,589,588,1009
|
|
20230627,135300,460529341,589,589,589,589,3
|
|
20230627,135200,460527574,589,589,589,589,643
|
|
20230627,135100,460148847,589,589,589,589,302
|
|
20230627,135000,459970969,589,588,589,588,1001
|
|
20230627,134900,459382380,588,588,588,588,64
|
|
20230627,134800,459344748,588,588,588,588,1
|
|
20230627,134700,459344160,588,588,588,588,228
|
|
20230627,134600,459210096,588,588,588,588,4
|
|
20230627,134500,459207744,588,588,588,588,5064
|
|
20230627,134400,456230112,588,589,589,588,2225
|
|
20230627,134300,454921801,589,589,589,589,1533
|
|
20230627,134200,454018864,589,589,589,589,10
|
|
20230627,134100,454012974,588,589,589,588,6604
|
|
20230627,134000,450123445,589,588,589,588,81
|
|
20230627,133900,450075738,589,589,589,589,68
|
|
20230627,133800,450035686,589,589,589,589,1584
|
|
20230627,133700,449102710,589,589,589,589,10002
|
|
20230627,133600,443211532,589,589,589,589,18
|
|
20230627,133500,443200930,589,589,589,589,776
|
|
20230627,133400,442743866,590,590,590,590,2
|
|
20230627,133300,442742686,590,590,590,590,1011
|
|
20230627,133200,442146196,590,590,590,590,0
|
|
20230627,133100,442146196,590,589,590,587,16326
|
|
20230627,133000,432546954,590,590,590,589,309
|
|
20230627,132900,432364700,590,590,590,590,1
|
|
20230627,132800,432364110,589,589,589,589,2210
|
|
20230627,132700,431062420,590,590,590,590,0
|
|
20230627,132600,431062420,590,590,590,590,15
|
|
20230627,132500,431053570,590,590,590,590,358
|
|
20230627,132400,430842350,590,590,590,590,2
|
|
20230627,132300,430841170,590,590,590,590,1506
|
|
20230627,132200,429952630,590,590,590,590,2
|
|
20230627,132100,429951450,590,590,590,590,1095
|
|
20230627,132000,429305400,590,589,590,589,6337
|
|
20230627,131900,425572906,589,591,591,589,9068
|
|
20230627,131800,420222674,592,592,594,592,5937
|
|
20230627,131700,416704724,590,590,590,590,1
|
|
20230627,131600,416704134,590,589,593,589,35930
|
|
20230627,131500,395464694,589,589,589,588,11361
|
|
20230627,131400,388773066,589,589,589,588,645
|
|
20230627,131300,388393682,589,589,589,589,121
|
|
20230627,131200,388322413,589,589,589,589,6
|
|
20230627,131100,388318879,589,589,589,589,300
|
|
20230627,131000,388142179,589,589,589,589,0
|
|
20230627,130900,388142179,589,589,590,589,3672
|
|
20230627,130800,385979321,591,591,591,591,0
|
|
20230627,130700,385979321,591,591,591,591,0
|
|
20230627,130600,385979321,591,591,591,591,2
|
|
20230627,130500,385978139,591,590,591,590,73
|
|
20230627,130400,385935052,590,590,590,590,10
|
|
20230627,130300,385929152,590,590,590,590,1500
|
|
20230627,130200,385044152,590,590,590,589,2329
|
|
20230627,130100,383672253,590,590,590,590,213
|
|
20230627,130000,383546583,590,590,590,590,9051
|
|
20230627,125900,378206493,589,589,589,589,6756
|
|
20230627,125800,374227209,589,589,589,589,706
|
|
20230627,125700,373811375,589,589,589,589,123
|
|
20230627,125600,373738928,589,589,589,589,201
|
|
20230627,125500,373620539,589,589,589,589,100
|
|
20230627,125400,373561639,589,589,589,589,1572
|
|
20230627,125300,372635731,589,589,589,589,150
|
|
20230627,125200,372547381,588,588,588,588,11000
|
|
20230627,125100,366079381,588,588,588,588,1590
|
|
20230627,125000,365144461,588,589,589,588,39
|
|
20230627,124900,365121504,589,589,589,589,1
|
|
20230627,124800,365120915,589,588,589,588,20
|
|
20230627,124700,365109145,589,589,589,589,21
|
|
20230627,124600,365096776,589,588,589,588,8523
|
|
20230627,124500,360085242,588,588,588,588,139
|
|
20230627,124400,360003510,588,588,588,588,500
|
|
20230627,124300,359709510,587,588,588,587,45000
|
|
20230627,124200,333275286,588,588,588,588,70
|
|
20230627,124100,333234126,588,588,588,588,0
|
|
20230627,124000,333234126,588,589,589,588,1352
|
|
20230627,123900,332438798,589,589,589,589,356
|
|
20230627,123800,332229114,589,589,589,589,1799
|
|
20230627,123700,331169503,589,589,589,589,3343
|
|
20230627,123600,329200476,589,589,589,589,154
|
|
20230627,123500,329109770,588,588,588,588,91
|
|
20230627,123400,329056262,588,589,589,588,3469
|
|
20230627,123300,327014990,589,589,589,589,120
|
|
20230627,123200,326944310,589,589,589,589,160
|
|
20230627,123100,326850070,589,589,589,588,1261
|
|
20230627,123000,326107351,589,589,589,588,2038
|
|
20230627,122900,324908969,589,589,589,589,351
|
|
20230627,122800,324702230,588,589,589,588,2647
|
|
20230627,122700,323144647,589,590,590,589,4812
|
|
20230627,122600,320306879,589,590,590,589,8406
|
|
20230627,122500,315355720,589,589,589,589,995
|
|
20230627,122400,314769665,589,590,590,589,56
|
|
20230627,122300,314736626,590,590,590,590,5
|
|
20230627,122200,314733676,590,590,590,590,0
|
|
20230627,122100,314733676,590,589,590,589,733
|
|
20230627,122000,314301689,590,589,590,589,1055
|
|
20230627,121900,313679694,589,589,589,589,301
|
|
20230627,121800,313502405,589,589,590,589,1905
|
|
20230627,121700,312380356,590,590,590,590,70
|
|
20230627,121600,312339056,589,589,589,589,1000
|
|
20230627,121500,311750056,589,589,590,589,104
|
|
20230627,121400,311688799,590,590,590,590,110
|
|
20230627,121300,311623899,589,590,590,589,2243
|
|
20230627,121200,310302662,591,590,591,589,1009
|
|
20230627,121100,309708284,591,591,591,591,1001
|
|
20230627,121000,309116693,590,590,590,590,1
|
|
20230627,120900,309116103,590,590,590,590,2047
|
|
20230627,120800,307908373,590,591,591,590,12
|
|
20230627,120700,307901282,592,591,592,590,12
|
|
20230627,120600,307894190,592,591,592,591,209
|
|
20230627,120500,307770670,593,593,593,591,17
|
|
20230627,120400,307760601,593,593,593,593,5060
|
|
20230627,120300,304760021,593,593,593,593,0
|
|
20230627,120200,304760021,593,593,593,593,0
|
|
20230627,120100,304760021,593,593,593,593,0
|
|
20230627,120000,304760021,593,591,593,591,436
|
|
20230627,115900,304502173,593,593,593,593,0
|
|
20230627,115800,304502173,593,593,593,593,1
|
|
20230627,115700,304501580,590,590,590,590,0
|
|
20230627,115600,304501580,590,592,592,590,2254
|
|
20230627,115500,303171668,593,593,593,593,0
|
|
20230627,115400,303171668,593,593,593,593,0
|
|
20230627,115300,303171668,593,593,593,593,0
|
|
20230627,115200,303171668,593,593,593,593,0
|
|
20230627,115100,303171668,593,593,593,593,10
|
|
20230627,115000,303165738,593,593,593,593,180
|
|
20230627,114900,303058998,593,593,593,593,0
|
|
20230627,114800,303058998,593,593,593,593,17
|
|
20230627,114700,303048917,593,590,593,590,110
|
|
20230627,114600,302983987,590,589,590,589,1522
|
|
20230627,114500,302087528,589,589,589,589,0
|
|
20230627,114400,302087528,589,589,589,589,0
|
|
20230627,114300,302087528,589,589,589,589,2
|
|
20230627,114200,302086350,593,593,593,593,125
|
|
20230627,114100,302012225,589,589,589,589,0
|
|
20230627,114000,302012225,589,589,589,589,587
|
|
20230627,113900,301666482,589,590,590,589,556
|
|
20230627,113800,301338988,589,589,589,589,145
|
|
20230627,113700,301253583,589,592,592,589,26339
|
|
20230627,113600,285711195,592,592,592,592,0
|
|
20230627,113500,285711195,592,592,592,592,0
|
|
20230627,113400,285711195,592,592,592,592,300
|
|
20230627,113300,285533595,592,593,593,592,14
|
|
20230627,113200,285525294,593,593,593,593,700
|
|
20230627,113100,285110194,593,593,593,593,310
|
|
20230627,113000,284926364,592,592,592,592,12500
|
|
20230627,112900,277526364,593,593,593,593,155
|
|
20230627,112800,277434449,593,593,593,593,89
|
|
20230627,112700,277381672,593,593,593,593,0
|
|
20230627,112600,277381672,593,593,593,593,0
|
|
20230627,112500,277381672,593,593,593,593,895
|
|
20230627,112400,276850937,593,593,593,593,2383
|
|
20230627,112300,275437818,593,593,593,593,0
|
|
20230627,112200,275437818,593,593,593,593,0
|
|
20230627,112100,275437818,593,593,593,593,0
|
|
20230627,112000,275437818,593,593,593,593,0
|
|
20230627,111900,275437818,593,593,593,593,1
|
|
20230627,111800,275437225,592,592,592,592,0
|
|
20230627,111700,275437225,592,592,592,592,48
|
|
20230627,111600,275408809,593,593,593,593,0
|
|
20230627,111500,275408809,593,593,593,593,0
|
|
20230627,111400,275408809,593,593,593,593,1
|
|
20230627,111300,275408216,592,592,592,592,239
|
|
20230627,111200,275266728,592,591,592,591,889
|
|
20230627,111100,274741327,592,592,592,592,1
|
|
20230627,111000,274740735,592,592,592,592,0
|
|
20230627,110900,274740735,592,592,592,592,693
|
|
20230627,110800,274330479,589,589,589,589,0
|
|
20230627,110700,274330479,589,590,590,589,28000
|
|
20230627,110600,257812479,590,590,590,590,1
|
|
20230627,110500,257811889,590,590,590,590,0
|
|
20230627,110400,257811889,590,590,590,590,0
|
|
20230627,110300,257811889,590,591,591,589,71126
|
|
20230627,110200,215900419,592,592,592,592,18021
|
|
20230627,110100,205231987,592,590,592,590,1967
|
|
20230627,110000,204071427,590,591,591,590,3962
|
|
20230627,105900,201733613,592,592,592,592,0
|
|
20230627,105800,201733613,592,592,592,592,10
|
|
20230627,105700,201727693,591,592,592,591,388
|
|
20230627,105600,201498000,592,592,592,592,6502
|
|
20230627,105500,197648816,592,591,592,591,38
|
|
20230627,105400,197626354,591,592,592,591,23
|
|
20230627,105300,197612758,591,591,591,591,446
|
|
20230627,105200,197349172,592,591,592,591,193
|
|
20230627,105100,197235108,590,591,591,590,50
|
|
20230627,105000,197205607,592,590,592,590,601
|
|
20230627,104900,196851015,590,592,592,590,4414
|
|
20230627,104800,194238933,592,592,592,592,19
|
|
20230627,104700,194227685,592,591,592,591,11
|
|
20230627,104600,194221174,591,591,591,591,3386
|
|
20230627,104500,192220048,591,591,591,591,4
|
|
20230627,104400,192217684,591,591,591,591,0
|
|
20230627,104300,192217684,591,591,591,591,10
|
|
20230627,104200,192211774,591,591,591,591,0
|
|
20230627,104100,192211774,591,591,591,591,1
|
|
20230627,104000,192211183,591,591,591,591,0
|
|
20230627,103900,192211183,591,591,591,591,170
|
|
20230627,103800,192110713,589,589,589,589,0
|
|
20230627,103700,192110713,589,589,589,589,0
|
|
20230627,103600,192110713,589,589,592,589,2513
|
|
20230627,103500,190630550,592,592,592,592,68
|
|
20230627,103400,190590294,592,592,592,590,1626
|
|
20230627,103300,189630151,590,590,592,590,10603
|
|
20230627,103200,183374377,590,590,590,590,9740
|
|
20230627,103100,177627777,590,590,590,589,332
|
|
20230627,103000,177431907,590,593,593,590,33813
|
|
20230627,102900,157469697,593,592,593,591,125
|
|
20230627,102800,157395700,591,593,593,591,3951
|
|
20230627,102700,155057708,593,593,593,593,406
|
|
20230627,102600,154816950,593,593,593,591,4513
|
|
20230627,102500,152149757,592,593,593,592,725
|
|
20230627,102400,151720456,593,593,593,593,2
|
|
20230627,102300,151719270,592,593,593,592,354
|
|
20230627,102200,151509602,593,593,593,593,1
|
|
20230627,102100,151509009,593,593,593,592,2265
|
|
20230627,102000,150168068,593,593,593,592,40
|
|
20230627,101900,150144349,593,593,593,593,10
|
|
20230627,101800,150138419,592,592,592,592,0
|
|
20230627,101700,150138419,592,592,592,592,0
|
|
20230627,101600,150138419,592,593,593,590,11080
|
|
20230627,101500,143580616,591,591,591,591,2
|
|
20230627,101400,143579434,593,593,593,591,2008
|
|
20230627,101300,142392688,592,591,592,591,17214
|
|
20230627,101200,132216714,591,591,591,591,4266
|
|
20230627,101100,129695508,590,590,591,590,2087
|
|
20230627,101000,128464168,591,591,591,591,514
|
|
20230627,100900,128160394,590,590,590,590,1
|
|
20230627,100800,128159804,590,590,590,590,2250
|
|
20230627,100700,126832304,590,590,590,590,0
|
|
20230627,100600,126832304,590,590,590,590,479
|
|
20230627,100500,126549694,590,590,590,590,469
|
|
20230627,100400,126272984,590,591,591,590,7977
|
|
20230627,100300,121566553,590,590,590,590,0
|
|
20230627,100200,121566553,590,590,590,590,3500
|
|
20230627,100100,119501553,590,590,590,590,4
|
|
20230627,100000,119499193,590,590,590,590,0
|
|
20230627,095900,119499193,590,590,590,590,579
|
|
20230627,095800,119157583,590,590,590,590,1963
|
|
20230627,095700,117999413,590,590,590,590,7165
|
|
20230627,095600,113772063,590,590,590,590,48
|
|
20230627,095500,113743743,590,590,590,590,1381
|
|
20230627,095400,112928953,590,590,590,590,0
|
|
20230627,095300,112928953,590,590,591,590,1626
|
|
20230627,095200,111969553,591,591,591,591,601
|
|
20230627,095100,111614362,590,590,590,590,200
|
|
20230627,095000,111496362,590,590,590,590,0
|
|
20230627,094900,111496362,590,590,590,590,2038
|
|
20230627,094800,110293942,590,591,591,590,1010
|
|
20230627,094700,109698032,590,590,590,590,3200
|
|
20230627,094600,107810032,590,589,590,589,188
|
|
20230627,094500,107699212,589,590,590,589,574
|
|
20230627,094400,107360746,590,589,590,589,2064
|
|
20230627,094300,106145025,589,589,589,589,0
|
|
20230627,094200,106145025,589,590,590,589,410
|
|
20230627,094100,105903525,589,589,589,589,5802
|
|
20230627,094000,102486147,590,590,590,590,0
|
|
20230627,093900,102486147,590,590,590,590,4013
|
|
20230627,093800,100118477,591,592,592,591,5106
|
|
20230627,093700,97100822,592,592,592,592,20
|
|
20230627,093600,97088982,592,592,592,592,29
|
|
20230627,093500,97071814,592,592,592,592,12
|
|
20230627,093400,97064710,590,590,590,590,6530
|
|
20230627,093300,93212010,590,590,590,590,9474
|
|
20230627,093200,87622350,590,590,590,589,26
|
|
20230627,093100,87607012,590,589,590,588,2209
|
|
20230627,093000,86308099,589,590,590,588,9352
|
|
20230627,092900,80795888,591,591,591,591,36
|
|
20230627,092800,80774612,590,590,590,590,2090
|
|
20230627,092700,79541512,589,590,590,589,13065
|
|
20230627,092600,71840075,590,590,590,590,1101
|
|
20230627,092500,71190485,590,589,590,589,15526
|
|
20230627,092400,62045391,590,590,590,589,11378
|
|
20230627,092300,55332373,591,591,591,591,213
|
|
20230627,092200,55206490,591,590,591,590,1101
|
|
20230627,092100,54556899,591,590,591,590,3021
|
|
20230627,092000,52773508,591,591,591,590,8040
|
|
20230627,091900,48029507,590,592,592,590,7766
|
|
20230627,091800,43447031,592,590,592,590,1061
|
|
20230627,091700,42819978,591,591,592,591,103
|
|
20230627,091600,42759096,591,592,592,591,8577
|
|
20230627,091500,37689586,592,592,593,592,11403
|
|
20230627,091400,30939009,593,593,593,593,1071
|
|
20230627,091300,30303906,593,593,593,592,1205
|
|
20230627,091200,29590342,593,593,593,593,2650
|
|
20230627,091100,28018892,593,593,593,592,208
|
|
20230627,091000,27895732,593,593,593,593,132
|
|
20230627,090900,27817456,592,593,593,592,501
|
|
20230627,090800,27520863,591,594,594,591,5010
|
|
20230627,090700,24558668,593,593,593,593,1141
|
|
20230627,090600,23882055,591,591,591,591,4010
|
|
20230627,090500,21512145,591,591,591,591,952
|
|
20230627,090400,20949513,591,590,591,590,1737
|
|
20230627,090300,19923602,590,590,591,589,3197
|
|
20230627,090200,18036046,590,594,594,589,21939
|
|
20230627,090100,5058687,594,598,598,594,2676
|
|
20230627,090000,3464500,598,593,598,593,5673
|