615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191200,790168671,587,587,587,587,10182
|
|
20230629,191100,790168671,587,587,587,587,0
|
|
20230629,191000,790168671,587,587,587,587,0
|
|
20230629,190900,790168671,587,587,587,587,0
|
|
20230629,190800,790168671,587,587,587,587,0
|
|
20230629,190700,790168671,587,587,587,587,0
|
|
20230629,190600,790168671,587,587,587,587,0
|
|
20230629,190500,790168671,587,587,587,587,0
|
|
20230629,190400,790168671,587,587,587,587,0
|
|
20230629,190300,790168671,587,587,587,587,0
|
|
20230629,190200,790168671,587,587,587,587,0
|
|
20230629,190100,790168671,587,587,587,587,0
|
|
20230629,190000,790168671,587,587,587,587,0
|
|
20230629,185900,790168671,587,587,587,587,0
|
|
20230629,185800,790168671,587,587,587,587,0
|
|
20230629,185700,790168671,587,587,587,587,0
|
|
20230629,185600,790168671,587,587,587,587,0
|
|
20230629,185500,790168671,587,587,587,587,0
|
|
20230629,185400,790168671,587,587,587,587,0
|
|
20230629,185300,790168671,587,587,587,587,0
|
|
20230629,185200,790168671,587,587,587,587,0
|
|
20230629,185100,790168671,587,587,587,587,0
|
|
20230629,185000,790168671,587,587,587,587,0
|
|
20230629,184900,790168671,587,587,587,587,0
|
|
20230629,184800,790168671,587,587,587,587,0
|
|
20230629,184700,790168671,587,587,587,587,0
|
|
20230629,184600,790168671,587,587,587,587,0
|
|
20230629,184500,790168671,587,587,587,587,0
|
|
20230629,184400,790168671,587,587,587,587,0
|
|
20230629,184300,790168671,587,587,587,587,0
|
|
20230629,184200,790168671,587,587,587,587,10182
|
|
20230629,184100,790168671,587,587,587,587,0
|
|
20230629,184000,790168671,587,587,587,587,0
|
|
20230629,183900,790168671,587,587,587,587,0
|
|
20230629,183800,790168671,587,587,587,587,0
|
|
20230629,183700,790168671,587,587,587,587,0
|
|
20230629,183600,790168671,587,587,587,587,0
|
|
20230629,183500,790168671,587,587,587,587,0
|
|
20230629,183400,790168671,587,587,587,587,0
|
|
20230629,183300,790168671,587,587,587,587,0
|
|
20230629,183200,790168671,587,587,587,587,0
|
|
20230629,183100,790168671,587,587,587,587,0
|
|
20230629,183000,790168671,587,587,587,587,0
|
|
20230629,182900,790168671,587,587,587,587,0
|
|
20230629,182800,790168671,587,587,587,587,0
|
|
20230629,182700,790168671,587,587,587,587,0
|
|
20230629,182600,790168671,587,587,587,587,0
|
|
20230629,182500,790168671,587,587,587,587,0
|
|
20230629,182400,790168671,587,587,587,587,0
|
|
20230629,182300,790168671,587,587,587,587,0
|
|
20230629,182200,790168671,587,587,587,587,0
|
|
20230629,182100,790168671,587,587,587,587,0
|
|
20230629,182000,790168671,587,587,587,587,0
|
|
20230629,181900,790168671,587,587,587,587,0
|
|
20230629,181800,790168671,587,587,587,587,0
|
|
20230629,181700,790168671,587,587,587,587,0
|
|
20230629,181600,790168671,587,587,587,587,0
|
|
20230629,181500,790168671,587,587,587,587,0
|
|
20230629,181400,790168671,587,587,587,587,0
|
|
20230629,181300,790168671,587,587,587,587,0
|
|
20230629,181200,790168671,587,587,587,587,10182
|
|
20230629,181100,790168671,587,587,587,587,0
|
|
20230629,181000,790168671,587,587,587,587,0
|
|
20230629,180900,790168671,587,587,587,587,0
|
|
20230629,180800,790168671,587,587,587,587,0
|
|
20230629,180700,790168671,587,587,587,587,0
|
|
20230629,180600,790168671,587,587,587,587,0
|
|
20230629,180500,790168671,587,587,587,587,0
|
|
20230629,180400,790168671,587,587,587,587,0
|
|
20230629,180300,790168671,587,587,587,587,0
|
|
20230629,180200,790168671,587,587,587,587,0
|
|
20230629,180100,790168671,587,587,587,587,0
|
|
20230629,180000,790168671,587,587,587,587,0
|
|
20230629,175900,790168671,587,587,587,587,0
|
|
20230629,175800,790168671,587,587,587,587,0
|
|
20230629,175700,790168671,587,587,587,587,0
|
|
20230629,175600,790168671,587,587,587,587,0
|
|
20230629,175500,790168671,587,587,587,587,0
|
|
20230629,175400,790168671,587,587,587,587,0
|
|
20230629,175300,790168671,587,587,587,587,0
|
|
20230629,175200,790168671,587,587,587,587,0
|
|
20230629,175100,790168671,587,587,587,587,0
|
|
20230629,175000,790168671,587,587,587,587,0
|
|
20230629,174900,790168671,587,587,587,587,0
|
|
20230629,174800,790168671,587,587,587,587,0
|
|
20230629,174700,790168671,587,587,587,587,0
|
|
20230629,174600,790168671,587,587,587,587,0
|
|
20230629,174500,790168671,587,587,587,587,0
|
|
20230629,174400,790168671,587,587,587,587,0
|
|
20230629,174300,790168671,587,587,587,587,0
|
|
20230629,174200,790168671,587,587,587,587,10182
|
|
20230629,174100,790168671,587,587,587,587,0
|
|
20230629,174000,790168671,587,587,587,587,0
|
|
20230629,173900,790168671,587,587,587,587,0
|
|
20230629,173800,790168671,587,587,587,587,0
|
|
20230629,173700,790168671,587,587,587,587,0
|
|
20230629,173600,790168671,587,587,587,587,0
|
|
20230629,173500,790168671,587,587,587,587,0
|
|
20230629,173400,790168671,587,587,587,587,0
|
|
20230629,173300,790168671,587,587,587,587,0
|
|
20230629,173200,790168671,587,587,587,587,0
|
|
20230629,173100,790168671,587,587,587,587,0
|
|
20230629,173000,790168671,587,587,587,587,0
|
|
20230629,172900,790168671,587,587,587,587,0
|
|
20230629,172800,790168671,587,587,587,587,0
|
|
20230629,172700,790168671,587,587,587,587,0
|
|
20230629,172600,790168671,587,587,587,587,0
|
|
20230629,172500,790168671,587,587,587,587,0
|
|
20230629,172400,790168671,587,587,587,587,0
|
|
20230629,172300,790168671,587,587,587,587,0
|
|
20230629,172200,790168671,587,587,587,587,0
|
|
20230629,172100,790168671,587,587,587,587,0
|
|
20230629,172000,790168671,587,587,587,587,0
|
|
20230629,171900,790168671,587,587,587,587,0
|
|
20230629,171800,790168671,587,587,587,587,0
|
|
20230629,171700,790168671,587,587,587,587,0
|
|
20230629,171600,790168671,587,587,587,587,0
|
|
20230629,171500,790168671,587,587,587,587,0
|
|
20230629,171400,790168671,587,587,587,587,0
|
|
20230629,171300,790168671,587,587,587,587,0
|
|
20230629,171200,790168671,587,587,587,587,10182
|
|
20230629,171100,790168671,587,587,587,587,0
|
|
20230629,171000,790168671,587,587,587,587,0
|
|
20230629,170900,790168671,587,587,587,587,0
|
|
20230629,170800,790168671,587,587,587,587,0
|
|
20230629,170700,790168671,587,587,587,587,0
|
|
20230629,170600,790168671,587,587,587,587,0
|
|
20230629,170500,790168671,587,587,587,587,0
|
|
20230629,170400,790168671,587,587,587,587,0
|
|
20230629,170300,790168671,587,587,587,587,0
|
|
20230629,170200,790168671,587,587,587,587,0
|
|
20230629,170100,790168671,587,587,587,587,0
|
|
20230629,170000,790168671,587,587,587,587,0
|
|
20230629,165900,790168671,587,587,587,587,0
|
|
20230629,165800,790168671,587,587,587,587,0
|
|
20230629,165700,790168671,587,587,587,587,0
|
|
20230629,165600,790168671,587,587,587,587,0
|
|
20230629,165500,790168671,587,587,587,587,0
|
|
20230629,165400,790168671,587,587,587,587,0
|
|
20230629,165300,790168671,587,587,587,587,0
|
|
20230629,165200,790168671,587,587,587,587,0
|
|
20230629,165100,790168671,587,587,587,587,0
|
|
20230629,165000,790168671,587,587,587,587,0
|
|
20230629,164900,790168671,587,587,587,587,0
|
|
20230629,164800,790168671,587,587,587,587,0
|
|
20230629,164700,790168671,587,587,587,587,0
|
|
20230629,164600,790168671,587,587,587,587,0
|
|
20230629,164500,790168671,587,587,587,587,0
|
|
20230629,164400,790168671,587,587,587,587,0
|
|
20230629,164300,790168671,587,587,587,587,0
|
|
20230629,164200,790168671,587,587,587,587,10182
|
|
20230629,164100,790168671,587,587,587,587,0
|
|
20230629,164000,790168671,587,587,587,587,0
|
|
20230629,163900,790168671,587,587,587,587,0
|
|
20230629,163800,790168671,587,587,587,587,0
|
|
20230629,163700,790168671,587,587,587,587,0
|
|
20230629,163600,790168671,587,587,587,587,0
|
|
20230629,163500,790168671,587,587,587,587,0
|
|
20230629,163400,790168671,587,587,587,587,0
|
|
20230629,163300,790168671,587,587,587,587,0
|
|
20230629,163200,790168671,587,587,587,587,0
|
|
20230629,163100,790168671,587,587,587,587,0
|
|
20230629,163000,790168671,587,587,587,587,0
|
|
20230629,162900,790168671,587,587,587,587,0
|
|
20230629,162800,790168671,587,587,587,587,0
|
|
20230629,162700,790168671,587,587,587,587,0
|
|
20230629,162600,790168671,587,587,587,587,0
|
|
20230629,162500,790168671,587,587,587,587,0
|
|
20230629,162400,790168671,587,587,587,587,0
|
|
20230629,162300,790168671,587,587,587,587,0
|
|
20230629,162200,790168671,587,587,587,587,0
|
|
20230629,162100,790168671,587,587,587,587,0
|
|
20230629,162000,790168671,587,587,587,587,0
|
|
20230629,161900,790168671,587,587,587,587,0
|
|
20230629,161800,790168671,587,587,587,587,0
|
|
20230629,161700,790168671,587,587,587,587,0
|
|
20230629,161600,790168671,587,587,587,587,0
|
|
20230629,161500,790168671,587,587,587,587,0
|
|
20230629,161400,790168671,587,587,587,587,0
|
|
20230629,161300,790168671,587,587,587,587,0
|
|
20230629,161200,790168671,587,587,587,587,10182
|
|
20230629,161100,790168671,587,587,587,587,0
|
|
20230629,161000,790168671,587,587,587,587,0
|
|
20230629,160900,790168671,587,587,587,587,0
|
|
20230629,160800,790168671,587,587,587,587,0
|
|
20230629,160700,790168671,587,587,587,587,0
|
|
20230629,160600,790168671,587,587,587,587,0
|
|
20230629,160500,790168671,587,587,587,587,0
|
|
20230629,160400,790168671,587,587,587,587,0
|
|
20230629,160300,790168671,587,587,587,587,0
|
|
20230629,160200,790168671,587,587,587,587,0
|
|
20230629,160100,790168671,587,587,587,587,0
|
|
20230629,160000,790168671,587,587,587,587,0
|
|
20230629,155900,790168671,587,587,587,587,0
|
|
20230629,155800,790168671,587,587,587,587,0
|
|
20230629,155700,790168671,587,587,587,587,0
|
|
20230629,155600,790168671,587,587,587,587,0
|
|
20230629,155500,790168671,587,587,587,587,0
|
|
20230629,155400,790168671,587,587,587,587,0
|
|
20230629,155300,790168671,587,587,587,587,0
|
|
20230629,155200,790168671,587,587,587,587,0
|
|
20230629,155100,790168671,587,587,587,587,0
|
|
20230629,155000,790168671,587,587,587,587,0
|
|
20230629,154900,790168671,587,587,587,587,0
|
|
20230629,154800,790168671,587,587,587,587,0
|
|
20230629,154700,790168671,587,587,587,587,0
|
|
20230629,154600,790168671,587,587,587,587,0
|
|
20230629,154500,790168671,587,587,587,587,0
|
|
20230629,154400,790168671,587,587,587,587,0
|
|
20230629,154300,790168671,587,587,587,587,0
|
|
20230629,154200,790168671,587,587,587,587,10182
|
|
20230629,154100,790168671,587,587,587,587,0
|
|
20230629,154000,790168671,587,587,587,587,0
|
|
20230629,153900,790168671,587,587,587,587,0
|
|
20230629,153800,790168671,587,587,587,587,0
|
|
20230629,153700,790168671,587,587,587,587,0
|
|
20230629,153600,790168671,587,587,587,587,0
|
|
20230629,153500,790168671,587,587,587,587,0
|
|
20230629,153400,790168671,587,587,587,587,0
|
|
20230629,153300,790168671,587,587,587,587,0
|
|
20230629,153200,790168671,587,587,587,587,0
|
|
20230629,153100,790168671,587,587,587,587,0
|
|
20230629,153000,790168671,587,587,587,587,10182
|
|
20230629,152900,784191837,587,587,587,587,0
|
|
20230629,152800,784191837,587,587,587,587,0
|
|
20230629,152700,784191837,587,587,587,587,0
|
|
20230629,152600,784191837,587,587,587,587,0
|
|
20230629,152500,784191837,587,587,587,587,0
|
|
20230629,152400,784191837,587,587,587,587,0
|
|
20230629,152300,784191837,587,587,587,587,0
|
|
20230629,152200,784191837,587,587,587,587,0
|
|
20230629,152100,784191837,587,587,587,587,0
|
|
20230629,152000,784191837,587,587,587,587,0
|
|
20230629,151900,784191837,587,586,587,586,1395
|
|
20230629,151800,783373366,585,585,585,585,0
|
|
20230629,151700,783373366,585,585,586,585,130
|
|
20230629,151600,783297306,585,586,586,585,928
|
|
20230629,151500,782754425,586,584,586,584,2392
|
|
20230629,151400,781355578,584,585,585,584,353
|
|
20230629,151300,781149220,584,585,585,584,14
|
|
20230629,151200,781141034,585,585,585,584,5102
|
|
20230629,151100,778161237,585,584,585,584,5844
|
|
20230629,151000,774748286,584,584,584,584,24
|
|
20230629,150900,774734270,584,586,586,584,1549
|
|
20230629,150800,773828800,586,585,586,585,6009
|
|
20230629,150700,770313445,585,585,585,585,256
|
|
20230629,150600,770163685,586,586,586,586,430
|
|
20230629,150500,769911705,586,587,587,586,34215
|
|
20230629,150400,749861677,587,587,587,587,386
|
|
20230629,150300,749635095,587,587,587,587,504
|
|
20230629,150200,749339247,586,586,586,586,600
|
|
20230629,150100,748987647,587,587,588,587,16704
|
|
20230629,150000,739182389,588,588,588,588,1
|
|
20230629,145900,739181801,588,588,588,588,0
|
|
20230629,145800,739181801,588,588,588,588,4
|
|
20230629,145700,739179449,587,587,587,587,1900
|
|
20230629,145600,738064149,587,587,587,587,1
|
|
20230629,145500,738063562,587,587,587,587,103
|
|
20230629,145400,738003101,588,587,588,587,2100
|
|
20230629,145300,736770301,588,588,588,588,30
|
|
20230629,145200,736752661,587,587,587,587,75
|
|
20230629,145100,736708636,588,588,588,588,2
|
|
20230629,145000,736707460,588,588,588,588,110
|
|
20230629,144900,736642780,588,588,588,588,3
|
|
20230629,144800,736641016,588,587,588,587,126
|
|
20230629,144700,736567028,587,587,587,587,2500
|
|
20230629,144600,735099528,588,588,588,588,201
|
|
20230629,144500,734981340,588,587,588,587,705
|
|
20230629,144400,734566801,587,587,587,587,2804
|
|
20230629,144300,732920853,587,588,588,587,10066
|
|
20230629,144200,727012095,587,587,587,587,15
|
|
20230629,144100,727003290,587,587,587,587,2338
|
|
20230629,144000,725630884,587,583,587,583,67100
|
|
20230629,143900,686319274,582,581,582,580,22109
|
|
20230629,143800,673474205,581,581,581,581,1200
|
|
20230629,143700,672777005,581,581,581,581,51
|
|
20230629,143600,672747374,580,581,581,580,19199
|
|
20230629,143500,661610290,580,581,581,580,555
|
|
20230629,143400,661288249,580,580,580,580,5300
|
|
20230629,143300,658214249,580,580,580,580,1003
|
|
20230629,143200,657632509,581,581,581,581,210
|
|
20230629,143100,657510499,581,581,581,581,44
|
|
20230629,143000,657484935,581,581,581,581,43
|
|
20230629,142900,657459952,581,581,581,580,43
|
|
20230629,142800,657434972,581,581,581,581,616
|
|
20230629,142700,657077076,581,581,581,581,1034
|
|
20230629,142600,656476322,581,581,581,581,1002
|
|
20230629,142500,655894160,581,581,581,581,324
|
|
20230629,142400,655705916,581,581,581,581,200
|
|
20230629,142300,655589716,580,580,581,580,13240
|
|
20230629,142200,647910466,581,581,581,581,152
|
|
20230629,142100,647822154,581,581,581,581,7623
|
|
20230629,142000,643393191,581,581,581,581,100
|
|
20230629,141900,643335091,581,581,581,581,0
|
|
20230629,141800,643335091,581,581,581,581,1000
|
|
20230629,141700,642754091,581,581,581,581,0
|
|
20230629,141600,642754091,581,582,582,581,202
|
|
20230629,141500,642636727,582,582,582,582,15
|
|
20230629,141400,642627997,582,582,582,582,145
|
|
20230629,141300,642543607,582,582,582,582,104
|
|
20230629,141200,642483079,582,582,582,582,52
|
|
20230629,141100,642452815,582,582,582,582,90
|
|
20230629,141000,642400435,582,582,582,582,206
|
|
20230629,140900,642280543,582,582,582,581,1006
|
|
20230629,140800,641695052,581,581,581,581,0
|
|
20230629,140700,641695052,581,581,581,581,0
|
|
20230629,140600,641695052,581,581,581,581,6019
|
|
20230629,140500,638198013,582,582,582,582,247
|
|
20230629,140400,638054259,582,582,582,582,0
|
|
20230629,140300,638054259,582,582,582,582,317
|
|
20230629,140200,637869765,582,582,582,582,1604
|
|
20230629,140100,636936237,582,583,583,582,1343
|
|
20230629,140000,636154311,583,583,583,583,1
|
|
20230629,135900,636153728,583,583,583,583,0
|
|
20230629,135800,636153728,583,583,583,583,0
|
|
20230629,135700,636153728,583,582,583,582,1811
|
|
20230629,135600,635099725,582,582,582,582,0
|
|
20230629,135500,635099725,582,582,582,582,10000
|
|
20230629,135400,629279725,583,583,583,583,1
|
|
20230629,135300,629279142,583,583,583,583,202
|
|
20230629,135200,629161376,583,583,583,583,45
|
|
20230629,135100,629135141,583,581,583,581,88253
|
|
20230629,135000,577800856,581,581,581,581,1347
|
|
20230629,134900,577018249,581,581,581,581,279
|
|
20230629,134800,576856150,581,580,581,580,410
|
|
20230629,134700,576618340,581,581,581,581,47
|
|
20230629,134600,576591033,581,581,581,581,70
|
|
20230629,134500,576550363,581,581,581,581,217
|
|
20230629,134400,576424286,581,581,581,581,512
|
|
20230629,134300,576126814,581,581,581,580,11040
|
|
20230629,134200,569722574,581,581,581,581,788
|
|
20230629,134100,569264746,581,582,582,581,3152
|
|
20230629,134000,567433433,582,582,582,582,25
|
|
20230629,133900,567418883,583,581,583,581,10001
|
|
20230629,133800,561608300,581,582,582,581,2852
|
|
20230629,133700,559951280,582,582,582,582,114
|
|
20230629,133600,559884932,582,582,582,582,345
|
|
20230629,133500,559684142,582,583,584,582,6957
|
|
20230629,133400,555634899,583,583,583,583,40
|
|
20230629,133300,555611579,584,584,584,584,400
|
|
20230629,133200,555377979,583,583,583,582,221
|
|
20230629,133100,555249235,582,583,583,582,3201
|
|
20230629,133000,553383552,583,583,583,583,1
|
|
20230629,132900,553382969,583,583,583,583,0
|
|
20230629,132800,553382969,583,582,583,582,37
|
|
20230629,132700,553361433,582,582,582,582,0
|
|
20230629,132600,553361433,582,582,582,582,3800
|
|
20230629,132500,551149833,582,582,582,582,0
|
|
20230629,132400,551149833,582,582,582,582,1
|
|
20230629,132300,551149251,582,583,583,582,7
|
|
20230629,132200,551145172,583,583,583,583,0
|
|
20230629,132100,551145172,583,583,583,583,27
|
|
20230629,132000,551129431,583,583,583,583,87
|
|
20230629,131900,551078710,583,582,583,582,583
|
|
20230629,131800,550738903,583,583,583,583,918
|
|
20230629,131700,550203709,583,582,583,581,2372
|
|
20230629,131600,548821832,581,581,581,581,0
|
|
20230629,131500,548821832,581,581,581,581,0
|
|
20230629,131400,548821832,581,581,581,581,0
|
|
20230629,131300,548821832,581,582,582,581,1500
|
|
20230629,131200,547950331,581,584,584,581,20006
|
|
20230629,131100,536315057,583,583,583,583,0
|
|
20230629,131000,536315057,583,583,583,583,2200
|
|
20230629,130900,535032457,583,583,583,583,900
|
|
20230629,130800,534507757,582,582,582,582,0
|
|
20230629,130700,534507757,582,583,583,582,993
|
|
20230629,130600,533929345,583,583,583,583,3671
|
|
20230629,130500,531789152,583,583,583,583,15
|
|
20230629,130400,531780407,583,582,583,582,502
|
|
20230629,130300,531488241,582,582,582,582,0
|
|
20230629,130200,531488241,582,582,582,582,0
|
|
20230629,130100,531488241,582,582,582,582,1961
|
|
20230629,130000,530346939,581,582,582,581,210
|
|
20230629,125900,530224819,582,582,582,582,618
|
|
20230629,125800,529865143,581,581,581,581,0
|
|
20230629,125700,529865143,581,581,581,581,0
|
|
20230629,125600,529865143,581,581,581,581,0
|
|
20230629,125500,529865143,581,582,582,581,2100
|
|
20230629,125400,528644943,582,582,582,582,1
|
|
20230629,125300,528644361,582,582,582,582,2108
|
|
20230629,125200,527417505,580,580,580,580,5
|
|
20230629,125100,527414605,581,581,581,581,2975
|
|
20230629,125000,525686130,581,580,581,580,8059
|
|
20230629,124900,521011893,582,582,582,582,135
|
|
20230629,124800,520933323,582,582,582,581,1118
|
|
20230629,124700,520283555,582,582,582,582,125
|
|
20230629,124600,520210805,582,582,582,581,7
|
|
20230629,124500,520206733,582,581,582,581,2965
|
|
20230629,124400,518481459,582,582,582,582,11
|
|
20230629,124300,518475057,580,581,581,580,10130
|
|
20230629,124200,512599541,582,582,582,582,6
|
|
20230629,124100,512596049,582,582,582,582,55
|
|
20230629,124000,512564039,582,581,582,580,17373
|
|
20230629,123900,502487684,580,580,580,580,14
|
|
20230629,123800,502479564,581,582,582,581,1120
|
|
20230629,123700,501828780,582,582,582,582,91
|
|
20230629,123600,501775818,582,582,582,582,123
|
|
20230629,123500,501704232,580,582,582,580,4183
|
|
20230629,123400,499277884,580,580,581,580,15294
|
|
20230629,123300,490407362,582,581,582,581,7101
|
|
20230629,123200,486279960,582,582,582,582,327
|
|
20230629,123100,486089646,582,582,582,581,43
|
|
20230629,123000,486064659,583,583,583,583,1
|
|
20230629,122900,486064076,583,583,583,582,1001
|
|
20230629,122800,485480793,581,581,581,581,2200
|
|
20230629,122700,484202593,581,581,581,581,20000
|
|
20230629,122600,472582593,581,581,581,581,5097
|
|
20230629,122500,469621236,581,581,581,580,1203
|
|
20230629,122400,468922294,581,581,581,581,2014
|
|
20230629,122300,467752160,581,581,581,580,2168
|
|
20230629,122200,466493552,581,581,583,581,10238
|
|
20230629,122100,460545272,581,581,581,581,900
|
|
20230629,122000,460022372,581,581,581,581,130
|
|
20230629,121900,459946842,581,581,581,580,227
|
|
20230629,121800,459815155,580,580,580,580,1
|
|
20230629,121700,459814575,581,581,581,581,3500
|
|
20230629,121600,457781075,580,580,580,580,1000
|
|
20230629,121500,457201075,580,580,580,580,2191
|
|
20230629,121400,455930295,581,580,581,580,416
|
|
20230629,121300,455688995,581,581,581,581,5652
|
|
20230629,121200,452405183,581,581,581,580,14472
|
|
20230629,121100,443996952,581,581,581,581,0
|
|
20230629,121000,443996952,581,581,581,581,605
|
|
20230629,120900,443645447,581,581,581,581,270
|
|
20230629,120800,443488577,582,582,582,582,503
|
|
20230629,120700,443195831,583,583,583,583,9
|
|
20230629,120600,443190584,583,583,583,583,0
|
|
20230629,120500,443190584,583,583,583,583,10
|
|
20230629,120400,443184754,583,583,583,583,0
|
|
20230629,120300,443184754,583,583,583,583,3
|
|
20230629,120200,443183005,582,581,582,581,2035
|
|
20230629,120100,442000170,581,581,581,581,710
|
|
20230629,120000,441587660,581,581,581,581,70057
|
|
20230629,115900,400884543,582,582,582,582,2144
|
|
20230629,115800,399636735,582,582,582,582,0
|
|
20230629,115700,399636735,582,582,582,582,0
|
|
20230629,115600,399636735,582,582,582,582,103
|
|
20230629,115500,399576789,582,582,582,582,1000
|
|
20230629,115400,398994789,581,581,581,581,0
|
|
20230629,115300,398994789,581,581,581,581,0
|
|
20230629,115200,398994789,581,582,582,581,13832
|
|
20230629,115100,390950037,582,582,582,582,0
|
|
20230629,115000,390950037,582,583,583,582,10141
|
|
20230629,114900,385047905,583,583,583,583,10
|
|
20230629,114800,385042075,583,583,583,583,100
|
|
20230629,114700,384983775,583,583,583,582,215
|
|
20230629,114600,384858433,583,583,583,583,52
|
|
20230629,114500,384828117,583,583,583,583,25
|
|
20230629,114400,384813542,583,583,583,583,19
|
|
20230629,114300,384802465,583,583,583,583,430
|
|
20230629,114200,384551775,583,583,583,583,0
|
|
20230629,114100,384551775,583,583,583,583,1
|
|
20230629,114000,384551192,583,584,584,583,1030
|
|
20230629,113900,383949772,584,584,584,584,1
|
|
20230629,113800,383949188,583,583,583,583,0
|
|
20230629,113700,383949188,583,583,583,583,100
|
|
20230629,113600,383890888,583,584,584,583,112
|
|
20230629,113500,383825580,584,584,584,584,751
|
|
20230629,113400,383386996,583,583,583,583,4056
|
|
20230629,113300,381022348,583,583,583,583,0
|
|
20230629,113200,381022348,583,583,583,583,0
|
|
20230629,113100,381022348,583,583,583,583,3108
|
|
20230629,113000,379210384,584,584,584,584,0
|
|
20230629,112900,379210384,584,584,584,584,1
|
|
20230629,112800,379209800,583,583,583,583,50
|
|
20230629,112700,379180650,584,584,584,584,111
|
|
20230629,112600,379115826,584,584,584,584,7
|
|
20230629,112500,379111738,584,584,584,584,1630
|
|
20230629,112400,378159818,584,584,584,584,1
|
|
20230629,112300,378159234,583,583,583,583,2
|
|
20230629,112200,378158068,584,584,584,584,0
|
|
20230629,112100,378158068,584,583,584,583,74
|
|
20230629,112000,378114905,583,583,583,583,1000
|
|
20230629,111900,377531905,583,583,583,583,301
|
|
20230629,111800,377356422,583,582,583,582,190
|
|
20230629,111700,377245841,582,582,582,582,500
|
|
20230629,111600,376954841,582,583,583,582,12
|
|
20230629,111500,376947847,583,582,583,581,3616
|
|
20230629,111400,374840298,582,583,583,582,50
|
|
20230629,111300,374811196,581,582,582,581,692
|
|
20230629,111200,374409042,583,583,583,581,3681
|
|
20230629,111100,372266694,584,584,584,584,1
|
|
20230629,111000,372266110,581,581,581,581,40
|
|
20230629,110900,372242870,582,582,582,582,6247
|
|
20230629,110800,368607116,583,585,585,582,11739
|
|
20230629,110700,361772328,582,585,585,582,4218
|
|
20230629,110600,359313946,584,583,584,583,2741
|
|
20230629,110500,357715671,584,584,584,584,1
|
|
20230629,110400,357715087,584,584,584,584,431
|
|
20230629,110300,357463383,584,584,584,584,789
|
|
20230629,110200,357002607,584,583,584,583,2152
|
|
20230629,110100,355746883,583,583,583,583,5589
|
|
20230629,110000,352488496,583,583,583,583,3533
|
|
20230629,105900,350428757,583,583,583,583,0
|
|
20230629,105800,350428757,583,584,585,583,1676
|
|
20230629,105700,349450107,584,585,585,584,5332
|
|
20230629,105600,346336091,585,585,585,585,0
|
|
20230629,105500,346336091,585,585,585,585,2
|
|
20230629,105400,346334921,584,584,584,584,3059
|
|
20230629,105300,344548465,584,585,585,583,3990
|
|
20230629,105200,342218302,584,584,584,584,158
|
|
20230629,105100,342126030,584,584,584,584,0
|
|
20230629,105000,342126030,584,584,585,584,3010
|
|
20230629,104900,340368182,585,584,585,584,73
|
|
20230629,104800,340325533,585,584,585,584,17
|
|
20230629,104700,340315603,584,584,584,584,20
|
|
20230629,104600,340303923,584,584,584,583,5363
|
|
20230629,104500,337174431,585,584,585,584,1907
|
|
20230629,104400,336060736,584,585,585,584,1501
|
|
20230629,104300,335184151,584,585,585,584,673
|
|
20230629,104200,334791108,585,585,585,585,1479
|
|
20230629,104100,333925893,585,585,585,585,0
|
|
20230629,104000,333925893,585,585,586,585,162
|
|
20230629,103900,333831122,585,586,586,585,58
|
|
20230629,103800,333797140,586,585,586,585,1000
|
|
20230629,103700,333212139,585,586,586,585,2
|
|
20230629,103600,333210968,584,585,585,584,12723
|
|
20230629,103500,325768462,585,585,585,585,50
|
|
20230629,103400,325739212,585,585,585,585,22
|
|
20230629,103300,325726342,584,584,584,583,7476
|
|
20230629,103200,321360378,584,585,585,584,9216
|
|
20230629,103100,315978209,585,585,585,585,15
|
|
20230629,103000,315969434,585,584,585,584,62
|
|
20230629,102900,315933176,585,585,585,585,421
|
|
20230629,102800,315686891,584,584,584,584,20552
|
|
20230629,102700,303684523,584,585,585,584,21010
|
|
20230629,102600,291414673,585,585,585,585,20
|
|
20230629,102500,291402973,585,585,585,585,303
|
|
20230629,102400,291225718,585,585,585,585,6213
|
|
20230629,102300,287591113,585,586,586,585,8465
|
|
20230629,102200,282639087,586,586,586,585,704
|
|
20230629,102100,282226544,586,585,586,585,131
|
|
20230629,102000,282149794,585,585,585,585,2
|
|
20230629,101900,282148624,585,584,585,584,3353
|
|
20230629,101800,280188869,583,582,583,582,16994
|
|
20230629,101700,270281464,582,583,583,582,14354
|
|
20230629,101600,261922638,583,583,583,583,701
|
|
20230629,101500,261513955,584,584,584,584,101
|
|
20230629,101400,261454971,584,582,584,581,27301
|
|
20230629,101300,245592995,582,583,583,580,56974
|
|
20230629,101200,212534488,582,584,584,582,833
|
|
20230629,101100,212048552,584,584,584,581,60237
|
|
20230629,101000,177005959,584,585,585,584,8315
|
|
20230629,100900,172149984,584,584,584,584,186
|
|
20230629,100800,172041360,583,584,584,583,2201
|
|
20230629,100700,170758076,584,585,585,584,1202
|
|
20230629,100600,170056103,587,587,587,587,143
|
|
20230629,100500,169972162,584,585,585,584,25651
|
|
20230629,100400,154986587,585,585,585,585,1920
|
|
20230629,100300,153863387,587,587,587,587,4
|
|
20230629,100200,153861039,587,587,587,585,3954
|
|
20230629,100100,151545812,587,587,587,587,1
|
|
20230629,100000,151545225,585,586,586,585,10000
|
|
20230629,095900,145695224,585,587,587,585,10228
|
|
20230629,095800,139705994,586,587,587,586,5006
|
|
20230629,095700,136767478,587,587,587,587,1
|
|
20230629,095600,136766891,586,586,586,586,100
|
|
20230629,095500,136708291,587,587,587,587,250
|
|
20230629,095400,136561541,587,587,587,586,322
|
|
20230629,095300,136372609,587,587,587,587,1
|
|
20230629,095200,136372022,586,587,587,586,2201
|
|
20230629,095100,135081035,587,586,587,586,1229
|
|
20230629,095000,134359698,586,586,587,586,6919
|
|
20230629,094900,130300663,586,587,587,586,6938
|
|
20230629,094800,126234691,587,587,587,586,5428
|
|
20230629,094700,123048955,587,587,587,587,6910
|
|
20230629,094600,118992785,587,588,588,587,301
|
|
20230629,094500,118815798,588,588,588,588,444
|
|
20230629,094400,118554726,588,588,588,588,61
|
|
20230629,094300,118518858,588,588,588,588,194
|
|
20230629,094200,118404786,588,588,588,587,22449
|
|
20230629,094100,105204775,587,588,588,587,11198
|
|
20230629,094000,98631345,587,589,589,587,5958
|
|
20230629,093900,95130373,589,590,590,589,14256
|
|
20230629,093800,86731887,590,590,590,590,40
|
|
20230629,093700,86708287,589,591,591,589,4660
|
|
20230629,093600,83958889,591,591,591,591,2590
|
|
20230629,093500,82428199,591,590,591,590,3016
|
|
20230629,093400,80648745,591,592,592,591,624
|
|
20230629,093300,80279957,592,592,592,592,1100
|
|
20230629,093200,79628757,593,593,593,593,5284
|
|
20230629,093100,76495345,593,592,593,592,167
|
|
20230629,093000,76396445,592,591,592,591,1394
|
|
20230629,092900,75571458,591,591,591,591,663
|
|
20230629,092800,75179625,591,590,591,590,13783
|
|
20230629,092700,67047605,590,589,590,589,201
|
|
20230629,092600,66929215,589,590,590,589,2576
|
|
20230629,092500,65411926,589,589,589,589,4420
|
|
20230629,092400,62808546,590,591,591,590,3243
|
|
20230629,092300,60895174,591,591,591,591,3488
|
|
20230629,092200,58833766,591,592,592,591,2663
|
|
20230629,092100,57258403,591,590,591,590,8337
|
|
20230629,092000,52338901,589,590,590,589,2005
|
|
20230629,091900,51157951,590,590,590,590,528
|
|
20230629,091800,50846431,590,588,590,588,3493
|
|
20230629,091700,48792537,586,589,590,586,15004
|
|
20230629,091600,39981815,589,589,589,589,5073
|
|
20230629,091500,36993818,589,590,590,589,159
|
|
20230629,091400,36900028,590,590,590,590,104
|
|
20230629,091300,36838668,590,590,590,589,10568
|
|
20230629,091200,30604694,590,590,590,590,808
|
|
20230629,091100,30127974,590,591,591,590,14900
|
|
20230629,091000,21326674,591,592,592,591,1206
|
|
20230629,090900,20613724,592,592,592,592,249
|
|
20230629,090800,20466316,592,592,592,592,200
|
|
20230629,090700,20347916,592,592,592,592,1
|
|
20230629,090600,20347324,592,592,592,592,7
|
|
20230629,090500,20343180,592,592,592,591,8549
|
|
20230629,090400,15283172,592,592,592,592,23
|
|
20230629,090300,15269556,591,591,592,591,1530
|
|
20230629,090200,14365228,591,594,594,591,501
|
|
20230629,090100,14069134,595,594,595,588,10554
|
|
20230629,090000,7799196,590,586,590,586,13306
|