614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191100,400032368,590,590,590,590,17670
|
|
20230703,191000,400032368,590,590,590,590,0
|
|
20230703,190900,400032368,590,590,590,590,0
|
|
20230703,190800,400032368,590,590,590,590,0
|
|
20230703,190700,400032368,590,590,590,590,0
|
|
20230703,190600,400032368,590,590,590,590,0
|
|
20230703,190500,400032368,590,590,590,590,0
|
|
20230703,190400,400032368,590,590,590,590,0
|
|
20230703,190300,400032368,590,590,590,590,0
|
|
20230703,190200,400032368,590,590,590,590,0
|
|
20230703,190100,400032368,590,590,590,590,0
|
|
20230703,190000,400032368,590,590,590,590,0
|
|
20230703,185900,400032368,590,590,590,590,0
|
|
20230703,185800,400032368,590,590,590,590,0
|
|
20230703,185700,400032368,590,590,590,590,0
|
|
20230703,185600,400032368,590,590,590,590,0
|
|
20230703,185500,400032368,590,590,590,590,0
|
|
20230703,185400,400032368,590,590,590,590,0
|
|
20230703,185300,400032368,590,590,590,590,0
|
|
20230703,185200,400032368,590,590,590,590,0
|
|
20230703,185100,400032368,590,590,590,590,0
|
|
20230703,185000,400032368,590,590,590,590,0
|
|
20230703,184900,400032368,590,590,590,590,0
|
|
20230703,184800,400032368,590,590,590,590,0
|
|
20230703,184700,400032368,590,590,590,590,0
|
|
20230703,184600,400032368,590,590,590,590,0
|
|
20230703,184500,400032368,590,590,590,590,0
|
|
20230703,184400,400032368,590,590,590,590,0
|
|
20230703,184300,400032368,590,590,590,590,0
|
|
20230703,184200,400032368,590,590,590,590,0
|
|
20230703,184100,400032368,590,590,590,590,17670
|
|
20230703,184000,400032368,590,590,590,590,0
|
|
20230703,183900,400032368,590,590,590,590,0
|
|
20230703,183800,400032368,590,590,590,590,0
|
|
20230703,183700,400032368,590,590,590,590,0
|
|
20230703,183600,400032368,590,590,590,590,0
|
|
20230703,183500,400032368,590,590,590,590,0
|
|
20230703,183400,400032368,590,590,590,590,0
|
|
20230703,183300,400032368,590,590,590,590,0
|
|
20230703,183200,400032368,590,590,590,590,0
|
|
20230703,183100,400032368,590,590,590,590,0
|
|
20230703,183000,400032368,590,590,590,590,0
|
|
20230703,182900,400032368,590,590,590,590,0
|
|
20230703,182800,400032368,590,590,590,590,0
|
|
20230703,182700,400032368,590,590,590,590,0
|
|
20230703,182600,400032368,590,590,590,590,0
|
|
20230703,182500,400032368,590,590,590,590,0
|
|
20230703,182400,400032368,590,590,590,590,0
|
|
20230703,182300,400032368,590,590,590,590,0
|
|
20230703,182200,400032368,590,590,590,590,0
|
|
20230703,182100,400032368,590,590,590,590,0
|
|
20230703,182000,400032368,590,590,590,590,0
|
|
20230703,181900,400032368,590,590,590,590,0
|
|
20230703,181800,400032368,590,590,590,590,0
|
|
20230703,181700,400032368,590,590,590,590,0
|
|
20230703,181600,400032368,590,590,590,590,0
|
|
20230703,181500,400032368,590,590,590,590,0
|
|
20230703,181400,400032368,590,590,590,590,0
|
|
20230703,181300,400032368,590,590,590,590,0
|
|
20230703,181200,400032368,590,590,590,590,0
|
|
20230703,181100,400032368,590,590,590,590,17670
|
|
20230703,181000,400032368,590,590,590,590,0
|
|
20230703,180900,400032368,590,590,590,590,0
|
|
20230703,180800,400032368,590,590,590,590,0
|
|
20230703,180700,400032368,590,590,590,590,0
|
|
20230703,180600,400032368,590,590,590,590,0
|
|
20230703,180500,400032368,590,590,590,590,0
|
|
20230703,180400,400032368,590,590,590,590,0
|
|
20230703,180300,400032368,590,590,590,590,0
|
|
20230703,180200,400032368,590,590,590,590,0
|
|
20230703,180100,400032368,590,590,590,590,0
|
|
20230703,180000,400032368,590,590,590,590,0
|
|
20230703,175900,400032368,590,590,590,590,0
|
|
20230703,175800,400032368,590,590,590,590,0
|
|
20230703,175700,400032368,590,590,590,590,0
|
|
20230703,175600,400032368,590,590,590,590,0
|
|
20230703,175500,400032368,590,590,590,590,0
|
|
20230703,175400,400032368,590,590,590,590,0
|
|
20230703,175300,400032368,590,590,590,590,0
|
|
20230703,175200,400032368,590,590,590,590,0
|
|
20230703,175100,400032368,590,590,590,590,0
|
|
20230703,175000,400032368,590,590,590,590,0
|
|
20230703,174900,400032368,590,590,590,590,0
|
|
20230703,174800,400032368,590,590,590,590,0
|
|
20230703,174700,400032368,590,590,590,590,0
|
|
20230703,174600,400032368,590,590,590,590,0
|
|
20230703,174500,400032368,590,590,590,590,0
|
|
20230703,174400,400032368,590,590,590,590,0
|
|
20230703,174300,400032368,590,590,590,590,0
|
|
20230703,174200,400032368,590,590,590,590,0
|
|
20230703,174100,400032368,590,590,590,590,17670
|
|
20230703,174000,400032368,590,590,590,590,0
|
|
20230703,173900,400032368,590,590,590,590,0
|
|
20230703,173800,400032368,590,590,590,590,0
|
|
20230703,173700,400032368,590,590,590,590,0
|
|
20230703,173600,400032368,590,590,590,590,0
|
|
20230703,173500,400032368,590,590,590,590,0
|
|
20230703,173400,400032368,590,590,590,590,0
|
|
20230703,173300,400032368,590,590,590,590,0
|
|
20230703,173200,400032368,590,590,590,590,0
|
|
20230703,173100,400032368,590,590,590,590,0
|
|
20230703,173000,400032368,590,590,590,590,0
|
|
20230703,172900,400032368,590,590,590,590,0
|
|
20230703,172800,400032368,590,590,590,590,0
|
|
20230703,172700,400032368,590,590,590,590,0
|
|
20230703,172600,400032368,590,590,590,590,0
|
|
20230703,172500,400032368,590,590,590,590,0
|
|
20230703,172400,400032368,590,590,590,590,0
|
|
20230703,172300,400032368,590,590,590,590,0
|
|
20230703,172200,400032368,590,590,590,590,0
|
|
20230703,172100,400032368,590,590,590,590,0
|
|
20230703,172000,400032368,590,590,590,590,0
|
|
20230703,171900,400032368,590,590,590,590,0
|
|
20230703,171800,400032368,590,590,590,590,0
|
|
20230703,171700,400032368,590,590,590,590,0
|
|
20230703,171600,400032368,590,590,590,590,0
|
|
20230703,171500,400032368,590,590,590,590,0
|
|
20230703,171400,400032368,590,590,590,590,0
|
|
20230703,171300,400032368,590,590,590,590,0
|
|
20230703,171200,400032368,590,590,590,590,0
|
|
20230703,171100,400032368,590,590,590,590,17670
|
|
20230703,171000,400032368,590,590,590,590,0
|
|
20230703,170900,400032368,590,590,590,590,0
|
|
20230703,170800,400032368,590,590,590,590,0
|
|
20230703,170700,400032368,590,590,590,590,0
|
|
20230703,170600,400032368,590,590,590,590,0
|
|
20230703,170500,400032368,590,590,590,590,0
|
|
20230703,170400,400032368,590,590,590,590,0
|
|
20230703,170300,400032368,590,590,590,590,0
|
|
20230703,170200,400032368,590,590,590,590,0
|
|
20230703,170100,400032368,590,590,590,590,0
|
|
20230703,170000,400032368,590,590,590,590,0
|
|
20230703,165900,400032368,590,590,590,590,0
|
|
20230703,165800,400032368,590,590,590,590,0
|
|
20230703,165700,400032368,590,590,590,590,0
|
|
20230703,165600,400032368,590,590,590,590,0
|
|
20230703,165500,400032368,590,590,590,590,0
|
|
20230703,165400,400032368,590,590,590,590,0
|
|
20230703,165300,400032368,590,590,590,590,0
|
|
20230703,165200,400032368,590,590,590,590,0
|
|
20230703,165100,400032368,590,590,590,590,0
|
|
20230703,165000,400032368,590,590,590,590,0
|
|
20230703,164900,400032368,590,590,590,590,0
|
|
20230703,164800,400032368,590,590,590,590,0
|
|
20230703,164700,400032368,590,590,590,590,0
|
|
20230703,164600,400032368,590,590,590,590,0
|
|
20230703,164500,400032368,590,590,590,590,0
|
|
20230703,164400,400032368,590,590,590,590,0
|
|
20230703,164300,400032368,590,590,590,590,0
|
|
20230703,164200,400032368,590,590,590,590,0
|
|
20230703,164100,400032368,590,590,590,590,17670
|
|
20230703,164000,400032368,590,590,590,590,0
|
|
20230703,163900,400032368,590,590,590,590,0
|
|
20230703,163800,400032368,590,590,590,590,0
|
|
20230703,163700,400032368,590,590,590,590,0
|
|
20230703,163600,400032368,590,590,590,590,0
|
|
20230703,163500,400032368,590,590,590,590,0
|
|
20230703,163400,400032368,590,590,590,590,0
|
|
20230703,163300,400032368,590,590,590,590,0
|
|
20230703,163200,400032368,590,590,590,590,0
|
|
20230703,163100,400032368,590,590,590,590,0
|
|
20230703,163000,400032368,590,590,590,590,0
|
|
20230703,162900,400032368,590,590,590,590,0
|
|
20230703,162800,400032368,590,590,590,590,0
|
|
20230703,162700,400032368,590,590,590,590,0
|
|
20230703,162600,400032368,590,590,590,590,0
|
|
20230703,162500,400032368,590,590,590,590,0
|
|
20230703,162400,400032368,590,590,590,590,0
|
|
20230703,162300,400032368,590,590,590,590,0
|
|
20230703,162200,400032368,590,590,590,590,0
|
|
20230703,162100,400032368,590,590,590,590,0
|
|
20230703,162000,400032368,590,590,590,590,0
|
|
20230703,161900,400032368,590,590,590,590,0
|
|
20230703,161800,400032368,590,590,590,590,0
|
|
20230703,161700,400032368,590,590,590,590,0
|
|
20230703,161600,400032368,590,590,590,590,0
|
|
20230703,161500,400032368,590,590,590,590,0
|
|
20230703,161400,400032368,590,590,590,590,0
|
|
20230703,161300,400032368,590,590,590,590,0
|
|
20230703,161200,400032368,590,590,590,590,0
|
|
20230703,161100,400032368,590,590,590,590,17670
|
|
20230703,161000,400032368,590,590,590,590,0
|
|
20230703,160900,400032368,590,590,590,590,0
|
|
20230703,160800,400032368,590,590,590,590,0
|
|
20230703,160700,400032368,590,590,590,590,0
|
|
20230703,160600,400032368,590,590,590,590,0
|
|
20230703,160500,400032368,590,590,590,590,0
|
|
20230703,160400,400032368,590,590,590,590,0
|
|
20230703,160300,400032368,590,590,590,590,0
|
|
20230703,160200,400032368,590,590,590,590,0
|
|
20230703,160100,400032368,590,590,590,590,0
|
|
20230703,160000,400032368,590,590,590,590,0
|
|
20230703,155900,400032368,590,590,590,590,0
|
|
20230703,155800,400032368,590,590,590,590,0
|
|
20230703,155700,400032368,590,590,590,590,0
|
|
20230703,155600,400032368,590,590,590,590,0
|
|
20230703,155500,400032368,590,590,590,590,0
|
|
20230703,155400,400032368,590,590,590,590,0
|
|
20230703,155300,400032368,590,590,590,590,0
|
|
20230703,155200,400032368,590,590,590,590,0
|
|
20230703,155100,400032368,590,590,590,590,0
|
|
20230703,155000,400032368,590,590,590,590,0
|
|
20230703,154900,400032368,590,590,590,590,0
|
|
20230703,154800,400032368,590,590,590,590,0
|
|
20230703,154700,400032368,590,590,590,590,0
|
|
20230703,154600,400032368,590,590,590,590,0
|
|
20230703,154500,400032368,590,590,590,590,0
|
|
20230703,154400,400032368,590,590,590,590,0
|
|
20230703,154300,400032368,590,590,590,590,0
|
|
20230703,154200,400032368,590,590,590,590,0
|
|
20230703,154100,400032368,590,590,590,590,17670
|
|
20230703,154000,400032368,590,590,590,590,0
|
|
20230703,153900,400032368,590,590,590,590,0
|
|
20230703,153800,400032368,590,590,590,590,0
|
|
20230703,153700,400032368,590,590,590,590,0
|
|
20230703,153600,400032368,590,590,590,590,0
|
|
20230703,153500,400032368,590,590,590,590,0
|
|
20230703,153400,400032368,590,590,590,590,0
|
|
20230703,153300,400032368,590,590,590,590,0
|
|
20230703,153200,400032368,590,590,590,590,0
|
|
20230703,153100,400032368,590,590,590,590,0
|
|
20230703,153000,400032368,590,590,590,590,17670
|
|
20230703,152900,389607068,589,589,589,589,0
|
|
20230703,152800,389607068,589,589,589,589,0
|
|
20230703,152700,389607068,589,589,589,589,0
|
|
20230703,152600,389607068,589,589,589,589,0
|
|
20230703,152500,389607068,589,589,589,589,0
|
|
20230703,152400,389607068,589,589,589,589,0
|
|
20230703,152300,389607068,589,589,589,589,0
|
|
20230703,152200,389607068,589,589,589,589,0
|
|
20230703,152100,389607068,589,589,589,589,0
|
|
20230703,152000,389607068,589,589,589,589,0
|
|
20230703,151900,389607068,589,589,589,589,154
|
|
20230703,151800,389516362,589,589,589,589,21
|
|
20230703,151700,389503993,588,588,589,588,4190
|
|
20230703,151600,387038273,589,589,589,589,0
|
|
20230703,151500,387038273,589,589,589,589,0
|
|
20230703,151400,387038273,589,588,589,587,20001
|
|
20230703,151300,375296650,588,588,588,588,3
|
|
20230703,151200,375294886,588,588,588,588,4150
|
|
20230703,151100,372854686,589,589,589,589,1
|
|
20230703,151000,372854097,589,589,589,589,1
|
|
20230703,150900,372853508,588,589,589,588,3805
|
|
20230703,150800,370614363,589,589,589,589,0
|
|
20230703,150700,370614363,589,588,589,588,2
|
|
20230703,150600,370613186,589,589,589,589,4
|
|
20230703,150500,370610830,588,588,588,588,2
|
|
20230703,150400,370609654,588,588,588,588,0
|
|
20230703,150300,370609654,588,588,588,588,337
|
|
20230703,150200,370411498,588,588,588,588,9
|
|
20230703,150100,370406206,588,590,590,588,1592
|
|
20230703,150000,369468309,590,590,590,590,3847
|
|
20230703,145900,367198579,590,590,590,590,6000
|
|
20230703,145800,363658579,590,590,590,590,101
|
|
20230703,145700,363598989,590,590,590,590,30
|
|
20230703,145600,363581289,590,590,590,590,0
|
|
20230703,145500,363581289,590,590,590,590,0
|
|
20230703,145400,363581289,590,590,590,590,5
|
|
20230703,145300,363578339,589,589,589,589,9114
|
|
20230703,145200,358210193,590,590,590,590,0
|
|
20230703,145100,358210193,590,590,590,590,4
|
|
20230703,145000,358207833,590,589,590,589,923
|
|
20230703,144900,357663763,590,590,590,590,101
|
|
20230703,144800,357604173,590,590,590,590,4
|
|
20230703,144700,357601813,590,590,590,590,1000
|
|
20230703,144600,357011813,590,590,590,590,0
|
|
20230703,144500,357011813,590,590,590,590,504
|
|
20230703,144400,356714453,590,590,590,590,40
|
|
20230703,144300,356690853,590,590,590,590,1694
|
|
20230703,144200,355691393,590,589,590,589,1866
|
|
20230703,144100,354592318,590,590,590,590,0
|
|
20230703,144000,354592318,590,590,590,590,10
|
|
20230703,143900,354586418,590,590,590,590,20
|
|
20230703,143800,354574618,590,590,590,590,101
|
|
20230703,143700,354515028,590,590,590,590,9
|
|
20230703,143600,354509718,590,589,590,589,71
|
|
20230703,143500,354467898,590,589,590,589,942
|
|
20230703,143400,353912119,590,590,590,589,12
|
|
20230703,143300,353905049,589,589,589,589,30
|
|
20230703,143200,353887379,589,589,589,589,2
|
|
20230703,143100,353886201,589,589,589,589,487
|
|
20230703,143000,353599358,590,590,590,590,0
|
|
20230703,142900,353599358,590,590,590,590,4005
|
|
20230703,142800,351236408,590,590,590,590,1
|
|
20230703,142700,351235818,590,590,590,590,0
|
|
20230703,142600,351235818,590,590,590,590,11
|
|
20230703,142500,351229328,587,590,590,587,68
|
|
20230703,142400,351189211,590,590,590,590,300
|
|
20230703,142300,351012211,590,588,590,588,5007
|
|
20230703,142200,348063154,588,588,588,588,11
|
|
20230703,142100,348056686,586,588,588,586,112
|
|
20230703,142000,347990834,588,588,588,588,1
|
|
20230703,141900,347990246,588,588,588,588,5001
|
|
20230703,141800,345049658,588,588,588,588,100
|
|
20230703,141700,344990858,586,586,587,586,2550
|
|
20230703,141600,343494840,587,587,587,587,0
|
|
20230703,141500,343494840,587,587,587,587,88
|
|
20230703,141400,343443184,587,587,587,587,0
|
|
20230703,141300,343443184,587,587,587,587,171
|
|
20230703,141200,343342807,586,586,586,586,450
|
|
20230703,141100,343079107,586,586,586,586,0
|
|
20230703,141000,343079107,586,587,587,586,250
|
|
20230703,140900,342932507,587,587,587,587,0
|
|
20230703,140800,342932507,587,587,587,587,0
|
|
20230703,140700,342932507,587,588,588,587,252
|
|
20230703,140600,342784581,588,588,588,588,19
|
|
20230703,140500,342773409,588,588,588,588,503
|
|
20230703,140400,342477645,588,588,588,588,42
|
|
20230703,140300,342452949,588,588,588,588,449
|
|
20230703,140200,342188937,588,588,588,588,110
|
|
20230703,140100,342124257,588,588,588,588,1
|
|
20230703,140000,342123669,586,587,587,586,6
|
|
20230703,135900,342120150,588,588,588,588,10
|
|
20230703,135800,342114270,588,588,588,588,120
|
|
20230703,135700,342043710,588,588,588,588,0
|
|
20230703,135600,342043710,588,588,588,588,1
|
|
20230703,135500,342043122,587,587,587,587,173
|
|
20230703,135400,341941571,586,586,586,586,0
|
|
20230703,135300,341941571,586,587,587,586,1567
|
|
20230703,135200,341022332,587,587,587,587,700
|
|
20230703,135100,340611432,587,587,587,587,771
|
|
20230703,135000,340158855,587,587,587,587,73
|
|
20230703,134900,340116004,587,587,587,587,2521
|
|
20230703,134800,338636177,588,588,588,588,0
|
|
20230703,134700,338636177,588,588,588,588,0
|
|
20230703,134600,338636177,588,587,588,587,336
|
|
20230703,134500,338438611,587,588,588,587,504
|
|
20230703,134400,338142262,587,588,588,587,33
|
|
20230703,134300,338122881,588,588,588,588,0
|
|
20230703,134200,338122881,588,588,588,588,1
|
|
20230703,134100,338122293,587,587,587,587,1
|
|
20230703,134000,338121706,587,587,587,587,1168
|
|
20230703,133900,337436090,588,588,588,588,381
|
|
20230703,133800,337212062,588,588,588,588,271
|
|
20230703,133700,337052714,588,589,589,588,901
|
|
20230703,133600,336522273,589,589,589,589,0
|
|
20230703,133500,336522273,589,589,589,589,8
|
|
20230703,133400,336517561,589,589,589,589,3000
|
|
20230703,133300,334750561,589,589,589,589,0
|
|
20230703,133200,334750561,589,589,589,588,1174
|
|
20230703,133100,334059999,590,590,590,590,10
|
|
20230703,133000,334054099,590,590,590,590,22
|
|
20230703,132900,334041119,590,590,590,590,513
|
|
20230703,132800,333738449,590,590,590,590,0
|
|
20230703,132700,333738449,590,588,590,588,311
|
|
20230703,132600,333555559,588,588,588,588,51
|
|
20230703,132500,333525571,588,588,588,588,300
|
|
20230703,132400,333349171,588,588,588,588,22
|
|
20230703,132300,333336235,588,588,588,588,260
|
|
20230703,132200,333183355,588,588,588,588,24161
|
|
20230703,132100,318976687,589,589,589,589,0
|
|
20230703,132000,318976687,589,589,589,589,100
|
|
20230703,131900,318917787,589,588,589,588,15
|
|
20230703,131800,318908964,589,590,590,589,3296
|
|
20230703,131700,316965920,590,590,590,590,11
|
|
20230703,131600,316959430,590,590,590,590,743
|
|
20230703,131500,316521060,590,590,590,590,4
|
|
20230703,131400,316518700,590,590,590,590,8
|
|
20230703,131300,316513980,590,589,590,589,1707
|
|
20230703,131200,315508547,589,589,589,589,7
|
|
20230703,131100,315504424,590,590,590,590,68
|
|
20230703,131000,315464304,591,591,591,591,2
|
|
20230703,130900,315463122,591,591,591,591,0
|
|
20230703,130800,315463122,591,591,591,591,0
|
|
20230703,130700,315463122,591,590,591,590,1105
|
|
20230703,130600,314811067,590,590,590,590,1270
|
|
20230703,130500,314061767,590,590,590,590,0
|
|
20230703,130400,314061767,590,590,590,590,1090
|
|
20230703,130300,313418667,590,591,591,590,365
|
|
20230703,130200,313203002,591,591,591,591,170
|
|
20230703,130100,313102532,591,591,591,591,51
|
|
20230703,130000,313072391,591,591,591,591,0
|
|
20230703,125900,313072391,591,590,591,590,5001
|
|
20230703,125800,310121800,589,589,589,589,1694
|
|
20230703,125700,309124034,590,589,590,589,1984
|
|
20230703,125600,307954066,589,589,589,589,108
|
|
20230703,125500,307890454,589,589,589,589,747
|
|
20230703,125400,307450471,589,589,589,589,16
|
|
20230703,125300,307441047,590,590,590,590,0
|
|
20230703,125200,307441047,590,590,590,590,71
|
|
20230703,125100,307399157,590,590,590,590,1
|
|
20230703,125000,307398567,590,590,590,590,2
|
|
20230703,124900,307397387,590,587,590,587,23
|
|
20230703,124800,307383883,587,588,588,587,7000
|
|
20230703,124700,303274880,590,590,590,590,23
|
|
20230703,124600,303261310,589,590,590,589,8
|
|
20230703,124500,303256592,590,590,590,590,20
|
|
20230703,124400,303244792,590,590,590,590,1
|
|
20230703,124300,303244202,589,589,589,589,0
|
|
20230703,124200,303244202,589,589,589,589,1
|
|
20230703,124100,303243613,589,590,590,589,2
|
|
20230703,124000,303242434,587,587,587,587,944
|
|
20230703,123900,302688306,587,589,589,587,1380
|
|
20230703,123800,301876944,589,589,589,589,11
|
|
20230703,123700,301870465,590,590,590,590,1
|
|
20230703,123600,301869875,590,590,590,590,0
|
|
20230703,123500,301869875,590,590,590,590,0
|
|
20230703,123400,301869875,590,590,590,590,1
|
|
20230703,123300,301869285,588,588,588,588,6
|
|
20230703,123200,301865757,588,588,588,588,0
|
|
20230703,123100,301865757,588,588,588,588,0
|
|
20230703,123000,301865757,588,588,588,588,0
|
|
20230703,122900,301865757,588,588,588,588,2
|
|
20230703,122800,301864581,589,589,589,589,10000
|
|
20230703,122700,295974581,589,589,589,589,1
|
|
20230703,122600,295973992,591,591,591,591,1
|
|
20230703,122500,295973401,591,591,591,591,24
|
|
20230703,122400,295959217,591,589,591,589,4275
|
|
20230703,122300,293432792,586,589,589,586,26533
|
|
20230703,122200,277859817,589,589,591,588,3158
|
|
20230703,122100,276001713,589,589,589,589,9999
|
|
20230703,122000,270112302,589,590,591,589,5277
|
|
20230703,121900,267003770,591,591,591,591,0
|
|
20230703,121800,267003770,591,591,591,591,0
|
|
20230703,121700,267003770,591,591,591,591,115
|
|
20230703,121600,266935805,592,592,592,592,0
|
|
20230703,121500,266935805,592,592,592,592,759
|
|
20230703,121400,266486477,592,592,592,592,2
|
|
20230703,121300,266485293,592,590,592,590,3676
|
|
20230703,121200,264314641,590,592,592,590,10020
|
|
20230703,121100,258402801,592,592,592,592,1650
|
|
20230703,121000,257426001,591,591,591,591,0
|
|
20230703,120900,257426001,591,591,591,591,0
|
|
20230703,120800,257426001,591,592,592,591,1463
|
|
20230703,120700,256561367,592,592,592,592,0
|
|
20230703,120600,256561367,592,592,592,592,0
|
|
20230703,120500,256561367,592,592,592,592,20
|
|
20230703,120400,256549527,592,591,592,591,11
|
|
20230703,120300,256543016,592,591,592,591,2145
|
|
20230703,120200,255274176,592,592,592,592,0
|
|
20230703,120100,255274176,592,592,592,592,3
|
|
20230703,120000,255272400,592,592,592,592,1
|
|
20230703,115900,255271808,591,591,591,591,108
|
|
20230703,115800,255207980,590,590,590,590,5050
|
|
20230703,115700,252228480,589,590,591,589,867
|
|
20230703,115600,251716950,591,591,591,591,2
|
|
20230703,115500,251715768,590,591,591,590,10420
|
|
20230703,115400,245563557,591,591,591,591,580
|
|
20230703,115300,245220777,592,592,592,592,2
|
|
20230703,115200,245219593,592,592,592,592,1
|
|
20230703,115100,245219001,591,591,591,591,0
|
|
20230703,115000,245219001,591,592,592,591,1002
|
|
20230703,114900,244626117,592,592,592,592,300
|
|
20230703,114800,244448517,592,592,592,591,201
|
|
20230703,114700,244329526,591,591,591,591,1
|
|
20230703,114600,244328935,591,592,592,591,301
|
|
20230703,114500,244151043,591,591,591,591,1
|
|
20230703,114400,244150452,592,591,592,591,268
|
|
20230703,114300,243992054,592,592,592,592,500
|
|
20230703,114200,243696054,590,591,592,590,1003
|
|
20230703,114100,243102283,592,591,592,591,2192
|
|
20230703,114000,241805310,590,591,592,590,4010
|
|
20230703,113900,239434400,592,592,592,592,100
|
|
20230703,113800,239375200,592,592,592,592,232
|
|
20230703,113700,239237856,592,592,592,592,202
|
|
20230703,113600,239118272,593,593,593,593,0
|
|
20230703,113500,239118272,593,593,593,593,2
|
|
20230703,113400,239117086,592,593,593,592,173
|
|
20230703,113300,239014665,592,592,592,592,1
|
|
20230703,113200,239014073,593,593,593,591,1031
|
|
20230703,113100,238402692,593,592,593,592,8340
|
|
20230703,113000,233463412,592,592,592,592,5129
|
|
20230703,112900,230427044,592,592,592,592,17
|
|
20230703,112800,230416980,592,591,592,591,34
|
|
20230703,112700,230396853,592,592,592,592,5
|
|
20230703,112600,230393893,592,592,592,592,0
|
|
20230703,112500,230393893,592,592,592,592,0
|
|
20230703,112400,230393893,592,592,592,592,1
|
|
20230703,112300,230393301,591,592,592,591,5024
|
|
20230703,112200,227424093,591,591,591,591,2
|
|
20230703,112100,227422911,592,591,592,591,750
|
|
20230703,112000,226979631,591,591,591,591,513
|
|
20230703,111900,226676448,591,591,591,591,111
|
|
20230703,111800,226610847,591,591,591,591,10081
|
|
20230703,111700,220652976,591,591,591,591,5
|
|
20230703,111600,220650021,591,591,591,591,0
|
|
20230703,111500,220650021,591,591,591,591,25
|
|
20230703,111400,220635246,591,591,591,591,6623
|
|
20230703,111300,216721053,590,591,591,590,116
|
|
20230703,111200,216652597,590,590,590,590,0
|
|
20230703,111100,216652597,590,590,590,590,50
|
|
20230703,111000,216623097,590,590,590,590,6
|
|
20230703,110900,216619557,590,590,590,590,150
|
|
20230703,110800,216531057,590,590,590,590,0
|
|
20230703,110700,216531057,590,590,590,590,100
|
|
20230703,110600,216472057,590,590,590,590,0
|
|
20230703,110500,216472057,590,590,590,590,1309
|
|
20230703,110400,215699747,589,589,589,589,25
|
|
20230703,110300,215685022,589,590,590,589,987
|
|
20230703,110200,215102879,590,590,590,590,0
|
|
20230703,110100,215102879,590,590,590,590,15
|
|
20230703,110000,215094029,590,589,590,589,949
|
|
20230703,105900,214535019,590,590,590,590,1
|
|
20230703,105800,214534429,590,590,590,589,102
|
|
20230703,105700,214474349,589,589,589,589,0
|
|
20230703,105600,214474349,589,589,589,589,0
|
|
20230703,105500,214474349,589,590,590,589,784
|
|
20230703,105400,214012473,590,590,590,590,80
|
|
20230703,105300,213965273,590,590,590,590,1
|
|
20230703,105200,213964683,589,589,589,589,5
|
|
20230703,105100,213961738,590,590,590,590,16
|
|
20230703,105000,213952298,589,589,589,589,0
|
|
20230703,104900,213952298,589,589,589,589,4
|
|
20230703,104800,213949942,589,589,589,589,341
|
|
20230703,104700,213749093,589,590,590,589,152
|
|
20230703,104600,213659564,590,590,590,590,1
|
|
20230703,104500,213658974,590,590,590,590,3167
|
|
20230703,104400,211790444,590,590,590,590,5200
|
|
20230703,104300,208722444,590,590,590,590,250
|
|
20230703,104200,208574944,590,590,590,590,0
|
|
20230703,104100,208574944,590,590,590,590,1
|
|
20230703,104000,208574354,592,592,592,592,220
|
|
20230703,103900,208444114,592,592,592,592,111
|
|
20230703,103800,208378402,590,590,590,590,4
|
|
20230703,103700,208376042,592,592,592,592,0
|
|
20230703,103600,208376042,592,592,592,592,240
|
|
20230703,103500,208233962,590,590,590,590,51
|
|
20230703,103400,208203872,592,592,592,592,1952
|
|
20230703,103300,207048288,592,592,592,591,102
|
|
20230703,103200,206988004,591,591,591,591,894
|
|
20230703,103100,206459650,591,592,592,591,445
|
|
20230703,103000,206196645,592,592,592,592,11
|
|
20230703,102900,206190133,593,593,593,593,0
|
|
20230703,102800,206190133,593,593,593,593,231
|
|
20230703,102700,206053150,593,592,593,590,3805
|
|
20230703,102600,203800590,591,592,592,591,21600
|
|
20230703,102500,191033390,592,591,592,591,2033
|
|
20230703,102400,189831854,592,592,592,592,205
|
|
20230703,102300,189710494,592,592,592,592,8174
|
|
20230703,102200,184871486,593,593,593,592,1591
|
|
20230703,102100,183929413,593,592,593,592,1637
|
|
20230703,102000,182960218,592,591,592,591,1267
|
|
20230703,101900,182211354,592,592,592,592,5000
|
|
20230703,101800,179251354,592,592,592,592,615
|
|
20230703,101700,178887274,592,592,592,592,2
|
|
20230703,101600,178886090,591,590,591,590,11398
|
|
20230703,101500,172154872,591,591,591,591,3
|
|
20230703,101400,172153099,590,590,592,590,6595
|
|
20230703,101300,168262045,590,591,592,590,2132
|
|
20230703,101200,167003270,591,591,591,591,445
|
|
20230703,101100,166740275,591,591,591,590,601
|
|
20230703,101000,166385184,591,591,591,591,360
|
|
20230703,100900,166172424,591,591,591,591,0
|
|
20230703,100800,166172424,591,592,592,591,22
|
|
20230703,100700,166159412,592,592,592,592,0
|
|
20230703,100600,166159412,592,592,592,592,1900
|
|
20230703,100500,165034612,592,592,592,590,5888
|
|
20230703,100400,161560684,592,592,592,592,23
|
|
20230703,100300,161547068,591,592,592,591,681
|
|
20230703,100200,161144483,592,592,592,592,20
|
|
20230703,100100,161132643,592,592,592,591,55
|
|
20230703,100000,161100086,591,591,591,591,0
|
|
20230703,095900,161100086,591,591,592,591,150
|
|
20230703,095800,161011336,592,594,594,592,396
|
|
20230703,095700,160776606,594,594,594,594,15
|
|
20230703,095600,160767696,591,594,594,591,10001
|
|
20230703,095500,154851029,594,593,594,591,10056
|
|
20230703,095400,148898406,594,594,594,594,431
|
|
20230703,095300,148642392,594,593,594,593,8848
|
|
20230703,095200,143395526,593,592,593,591,3836
|
|
20230703,095100,141124634,592,593,593,592,201
|
|
20230703,095000,141005541,592,592,592,592,6433
|
|
20230703,094900,137197205,592,592,592,591,20
|
|
20230703,094800,137185368,592,591,592,591,2
|
|
20230703,094700,137184185,591,593,593,591,2351
|
|
20230703,094600,135792442,593,593,593,593,1037
|
|
20230703,094500,135177501,593,593,594,593,21431
|
|
20230703,094400,122468910,594,594,594,593,37
|
|
20230703,094300,122446936,593,594,594,593,470
|
|
20230703,094200,122167912,594,594,595,594,7906
|
|
20230703,094100,117471739,594,593,594,593,3512
|
|
20230703,094000,115389102,592,593,593,592,1810
|
|
20230703,093900,114315782,593,593,593,592,2060
|
|
20230703,093800,113095056,593,593,593,593,1065
|
|
20230703,093700,112463511,593,593,593,593,7
|
|
20230703,093600,112459360,593,592,593,592,2239
|
|
20230703,093500,111133870,592,592,592,592,0
|
|
20230703,093400,111133870,592,590,592,590,15497
|
|
20230703,093300,101979814,589,591,591,589,5175
|
|
20230703,093200,98930440,590,591,591,590,13738
|
|
20230703,093100,90811284,591,590,591,590,7963
|
|
20230703,093000,86107485,590,590,590,590,300
|
|
20230703,092900,85930485,590,589,590,589,1446
|
|
20230703,092800,85078741,589,590,590,589,1171
|
|
20230703,092700,84388021,589,589,589,589,50
|
|
20230703,092600,84358571,589,589,589,589,377
|
|
20230703,092500,84136518,589,590,590,589,1002
|
|
20230703,092400,83546339,590,590,590,590,250
|
|
20230703,092300,83398839,590,590,590,590,201
|
|
20230703,092200,83280249,589,591,591,589,13329
|
|
20230703,092100,75415852,592,592,592,592,152
|
|
20230703,092000,75325868,592,590,592,590,501
|
|
20230703,091900,75030276,590,590,590,590,1000
|
|
20230703,091800,74440276,592,592,592,590,469
|
|
20230703,091700,74163332,590,590,590,590,2136
|
|
20230703,091600,72903092,593,591,593,591,5235
|
|
20230703,091500,69801833,591,592,593,591,3063
|
|
20230703,091400,67988593,592,593,593,592,159
|
|
20230703,091300,67894308,593,593,593,593,564
|
|
20230703,091200,67559856,593,594,594,593,2923
|
|
20230703,091100,65826004,594,590,594,590,20144
|
|
20230703,091000,53896797,590,589,590,589,6045
|
|
20230703,090900,50330447,589,590,590,589,36834
|
|
20230703,090800,28598388,589,590,590,589,152
|
|
20230703,090700,28508858,589,587,589,587,15597
|
|
20230703,090600,19337860,586,585,586,584,6820
|
|
20230703,090500,15345340,585,585,586,585,15614
|
|
20230703,090400,6206636,585,585,585,584,2276
|
|
20230703,090300,4876176,585,583,585,583,3263
|
|
20230703,090200,2973793,583,584,584,582,2834
|
|
20230703,090100,1320721,584,584,584,584,36
|
|
20230703,090000,1299697,581,581,581,581,2237
|