619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191600,674362564,598,598,598,598,14175
|
|
20230705,191500,674362564,598,598,598,598,0
|
|
20230705,191400,674362564,598,598,598,598,0
|
|
20230705,191300,674362564,598,598,598,598,0
|
|
20230705,191200,674362564,598,598,598,598,0
|
|
20230705,191100,674362564,598,598,598,598,0
|
|
20230705,191000,674362564,598,598,598,598,0
|
|
20230705,190900,674362564,598,598,598,598,0
|
|
20230705,190800,674362564,598,598,598,598,0
|
|
20230705,190700,674362564,598,598,598,598,0
|
|
20230705,190600,674362564,598,598,598,598,0
|
|
20230705,190500,674362564,598,598,598,598,0
|
|
20230705,190400,674362564,598,598,598,598,0
|
|
20230705,190300,674362564,598,598,598,598,0
|
|
20230705,190200,674362564,598,598,598,598,0
|
|
20230705,190100,674362564,598,598,598,598,0
|
|
20230705,190000,674362564,598,598,598,598,0
|
|
20230705,185900,674362564,598,598,598,598,0
|
|
20230705,185800,674362564,598,598,598,598,0
|
|
20230705,185700,674362564,598,598,598,598,0
|
|
20230705,185600,674362564,598,598,598,598,0
|
|
20230705,185500,674362564,598,598,598,598,0
|
|
20230705,185400,674362564,598,598,598,598,0
|
|
20230705,185300,674362564,598,598,598,598,0
|
|
20230705,185200,674362564,598,598,598,598,0
|
|
20230705,185100,674362564,598,598,598,598,0
|
|
20230705,185000,674362564,598,598,598,598,0
|
|
20230705,184900,674362564,598,598,598,598,0
|
|
20230705,184800,674362564,598,598,598,598,0
|
|
20230705,184700,674362564,598,598,598,598,0
|
|
20230705,184600,674362564,598,598,598,598,14175
|
|
20230705,184500,674362564,598,598,598,598,0
|
|
20230705,184400,674362564,598,598,598,598,0
|
|
20230705,184300,674362564,598,598,598,598,0
|
|
20230705,184200,674362564,598,598,598,598,0
|
|
20230705,184100,674362564,598,598,598,598,0
|
|
20230705,184000,674362564,598,598,598,598,0
|
|
20230705,183900,674362564,598,598,598,598,0
|
|
20230705,183800,674362564,598,598,598,598,0
|
|
20230705,183700,674362564,598,598,598,598,0
|
|
20230705,183600,674362564,598,598,598,598,0
|
|
20230705,183500,674362564,598,598,598,598,0
|
|
20230705,183400,674362564,598,598,598,598,0
|
|
20230705,183300,674362564,598,598,598,598,0
|
|
20230705,183200,674362564,598,598,598,598,0
|
|
20230705,183100,674362564,598,598,598,598,0
|
|
20230705,183000,674362564,598,598,598,598,0
|
|
20230705,182900,674362564,598,598,598,598,0
|
|
20230705,182800,674362564,598,598,598,598,0
|
|
20230705,182700,674362564,598,598,598,598,0
|
|
20230705,182600,674362564,598,598,598,598,0
|
|
20230705,182500,674362564,598,598,598,598,0
|
|
20230705,182400,674362564,598,598,598,598,0
|
|
20230705,182300,674362564,598,598,598,598,0
|
|
20230705,182200,674362564,598,598,598,598,0
|
|
20230705,182100,674362564,598,598,598,598,0
|
|
20230705,182000,674362564,598,598,598,598,0
|
|
20230705,181900,674362564,598,598,598,598,0
|
|
20230705,181800,674362564,598,598,598,598,0
|
|
20230705,181700,674362564,598,598,598,598,0
|
|
20230705,181600,674362564,598,598,598,598,14175
|
|
20230705,181500,674362564,598,598,598,598,0
|
|
20230705,181400,674362564,598,598,598,598,0
|
|
20230705,181300,674362564,598,598,598,598,0
|
|
20230705,181200,674362564,598,598,598,598,0
|
|
20230705,181100,674362564,598,598,598,598,0
|
|
20230705,181000,674362564,598,598,598,598,0
|
|
20230705,180900,674362564,598,598,598,598,0
|
|
20230705,180800,674362564,598,598,598,598,0
|
|
20230705,180700,674362564,598,598,598,598,0
|
|
20230705,180600,674362564,598,598,598,598,0
|
|
20230705,180500,674362564,598,598,598,598,0
|
|
20230705,180400,674362564,598,598,598,598,0
|
|
20230705,180300,674362564,598,598,598,598,0
|
|
20230705,180200,674362564,598,598,598,598,0
|
|
20230705,180100,674362564,598,598,598,598,0
|
|
20230705,180000,674362564,598,598,598,598,0
|
|
20230705,175900,674362564,598,598,598,598,0
|
|
20230705,175800,674362564,598,598,598,598,0
|
|
20230705,175700,674362564,598,598,598,598,0
|
|
20230705,175600,674362564,598,598,598,598,0
|
|
20230705,175500,674362564,598,598,598,598,0
|
|
20230705,175400,674362564,598,598,598,598,0
|
|
20230705,175300,674362564,598,598,598,598,0
|
|
20230705,175200,674362564,598,598,598,598,0
|
|
20230705,175100,674362564,598,598,598,598,0
|
|
20230705,175000,674362564,598,598,598,598,0
|
|
20230705,174900,674362564,598,598,598,598,0
|
|
20230705,174800,674362564,598,598,598,598,0
|
|
20230705,174700,674362564,598,598,598,598,0
|
|
20230705,174600,674362564,598,598,598,598,14175
|
|
20230705,174500,674362564,598,598,598,598,0
|
|
20230705,174400,674362564,598,598,598,598,0
|
|
20230705,174300,674362564,598,598,598,598,0
|
|
20230705,174200,674362564,598,598,598,598,0
|
|
20230705,174100,674362564,598,598,598,598,0
|
|
20230705,174000,674362564,598,598,598,598,0
|
|
20230705,173900,674362564,598,598,598,598,0
|
|
20230705,173800,674362564,598,598,598,598,0
|
|
20230705,173700,674362564,598,598,598,598,0
|
|
20230705,173600,674362564,598,598,598,598,0
|
|
20230705,173500,674362564,598,598,598,598,0
|
|
20230705,173400,674362564,598,598,598,598,0
|
|
20230705,173300,674362564,598,598,598,598,0
|
|
20230705,173200,674362564,598,598,598,598,0
|
|
20230705,173100,674362564,598,598,598,598,0
|
|
20230705,173000,674362564,598,598,598,598,0
|
|
20230705,172900,674362564,598,598,598,598,0
|
|
20230705,172800,674362564,598,598,598,598,0
|
|
20230705,172700,674362564,598,598,598,598,0
|
|
20230705,172600,674362564,598,598,598,598,0
|
|
20230705,172500,674362564,598,598,598,598,0
|
|
20230705,172400,674362564,598,598,598,598,0
|
|
20230705,172300,674362564,598,598,598,598,0
|
|
20230705,172200,674362564,598,598,598,598,0
|
|
20230705,172100,674362564,598,598,598,598,0
|
|
20230705,172000,674362564,598,598,598,598,0
|
|
20230705,171900,674362564,598,598,598,598,0
|
|
20230705,171800,674362564,598,598,598,598,0
|
|
20230705,171700,674362564,598,598,598,598,0
|
|
20230705,171600,674362564,598,598,598,598,14175
|
|
20230705,171500,674362564,598,598,598,598,0
|
|
20230705,171400,674362564,598,598,598,598,0
|
|
20230705,171300,674362564,598,598,598,598,0
|
|
20230705,171200,674362564,598,598,598,598,0
|
|
20230705,171100,674362564,598,598,598,598,0
|
|
20230705,171000,674362564,598,598,598,598,0
|
|
20230705,170900,674362564,598,598,598,598,0
|
|
20230705,170800,674362564,598,598,598,598,0
|
|
20230705,170700,674362564,598,598,598,598,0
|
|
20230705,170600,674362564,598,598,598,598,0
|
|
20230705,170500,674362564,598,598,598,598,0
|
|
20230705,170400,674362564,598,598,598,598,0
|
|
20230705,170300,674362564,598,598,598,598,0
|
|
20230705,170200,674362564,598,598,598,598,0
|
|
20230705,170100,674362564,598,598,598,598,0
|
|
20230705,170000,674362564,598,598,598,598,0
|
|
20230705,165900,674362564,598,598,598,598,0
|
|
20230705,165800,674362564,598,598,598,598,0
|
|
20230705,165700,674362564,598,598,598,598,0
|
|
20230705,165600,674362564,598,598,598,598,0
|
|
20230705,165500,674362564,598,598,598,598,0
|
|
20230705,165400,674362564,598,598,598,598,0
|
|
20230705,165300,674362564,598,598,598,598,0
|
|
20230705,165200,674362564,598,598,598,598,0
|
|
20230705,165100,674362564,598,598,598,598,0
|
|
20230705,165000,674362564,598,598,598,598,0
|
|
20230705,164900,674362564,598,598,598,598,0
|
|
20230705,164800,674362564,598,598,598,598,0
|
|
20230705,164700,674362564,598,598,598,598,0
|
|
20230705,164600,674362564,598,598,598,598,14175
|
|
20230705,164500,674362564,598,598,598,598,0
|
|
20230705,164400,674362564,598,598,598,598,0
|
|
20230705,164300,674362564,598,598,598,598,0
|
|
20230705,164200,674362564,598,598,598,598,0
|
|
20230705,164100,674362564,598,598,598,598,0
|
|
20230705,164000,674362564,598,598,598,598,0
|
|
20230705,163900,674362564,598,598,598,598,0
|
|
20230705,163800,674362564,598,598,598,598,0
|
|
20230705,163700,674362564,598,598,598,598,0
|
|
20230705,163600,674362564,598,598,598,598,0
|
|
20230705,163500,674362564,598,598,598,598,0
|
|
20230705,163400,674362564,598,598,598,598,0
|
|
20230705,163300,674362564,598,598,598,598,0
|
|
20230705,163200,674362564,598,598,598,598,0
|
|
20230705,163100,674362564,598,598,598,598,0
|
|
20230705,163000,674362564,598,598,598,598,0
|
|
20230705,162900,674362564,598,598,598,598,0
|
|
20230705,162800,674362564,598,598,598,598,0
|
|
20230705,162700,674362564,598,598,598,598,0
|
|
20230705,162600,674362564,598,598,598,598,0
|
|
20230705,162500,674362564,598,598,598,598,0
|
|
20230705,162400,674362564,598,598,598,598,0
|
|
20230705,162300,674362564,598,598,598,598,0
|
|
20230705,162200,674362564,598,598,598,598,0
|
|
20230705,162100,674362564,598,598,598,598,0
|
|
20230705,162000,674362564,598,598,598,598,0
|
|
20230705,161900,674362564,598,598,598,598,0
|
|
20230705,161800,674362564,598,598,598,598,0
|
|
20230705,161700,674362564,598,598,598,598,0
|
|
20230705,161600,674362564,598,598,598,598,14175
|
|
20230705,161500,674362564,598,598,598,598,0
|
|
20230705,161400,674362564,598,598,598,598,0
|
|
20230705,161300,674362564,598,598,598,598,0
|
|
20230705,161200,674362564,598,598,598,598,0
|
|
20230705,161100,674362564,598,598,598,598,0
|
|
20230705,161000,674362564,598,598,598,598,0
|
|
20230705,160900,674362564,598,598,598,598,0
|
|
20230705,160800,674362564,598,598,598,598,0
|
|
20230705,160700,674362564,598,598,598,598,0
|
|
20230705,160600,674362564,598,598,598,598,0
|
|
20230705,160500,674362564,598,598,598,598,0
|
|
20230705,160400,674362564,598,598,598,598,0
|
|
20230705,160300,674362564,598,598,598,598,0
|
|
20230705,160200,674362564,598,598,598,598,0
|
|
20230705,160100,674362564,598,598,598,598,0
|
|
20230705,160000,674362564,598,598,598,598,0
|
|
20230705,155900,674362564,598,598,598,598,0
|
|
20230705,155800,674362564,598,598,598,598,0
|
|
20230705,155700,674362564,598,598,598,598,0
|
|
20230705,155600,674362564,598,598,598,598,0
|
|
20230705,155500,674362564,598,598,598,598,0
|
|
20230705,155400,674362564,598,598,598,598,0
|
|
20230705,155300,674362564,598,598,598,598,0
|
|
20230705,155200,674362564,598,598,598,598,0
|
|
20230705,155100,674362564,598,598,598,598,0
|
|
20230705,155000,674362564,598,598,598,598,0
|
|
20230705,154900,674362564,598,598,598,598,0
|
|
20230705,154800,674362564,598,598,598,598,0
|
|
20230705,154700,674362564,598,598,598,598,0
|
|
20230705,154600,674362564,598,598,598,598,14175
|
|
20230705,154500,674362564,598,598,598,598,0
|
|
20230705,154400,674362564,598,598,598,598,0
|
|
20230705,154300,674362564,598,598,598,598,0
|
|
20230705,154200,674362564,598,598,598,598,0
|
|
20230705,154100,674362564,598,598,598,598,0
|
|
20230705,154000,674362564,598,598,598,598,0
|
|
20230705,153900,674362564,598,598,598,598,0
|
|
20230705,153800,674362564,598,598,598,598,0
|
|
20230705,153700,674362564,598,598,598,598,0
|
|
20230705,153600,674362564,598,598,598,598,0
|
|
20230705,153500,674362564,598,598,598,598,0
|
|
20230705,153400,674362564,598,598,598,598,0
|
|
20230705,153300,674362564,598,598,598,598,0
|
|
20230705,153200,674362564,598,598,598,598,0
|
|
20230705,153100,674362564,598,598,598,598,0
|
|
20230705,153000,674362564,598,598,598,598,14175
|
|
20230705,152900,665885914,600,600,600,600,0
|
|
20230705,152800,665885914,600,600,600,600,0
|
|
20230705,152700,665885914,600,600,600,600,0
|
|
20230705,152600,665885914,600,600,600,600,0
|
|
20230705,152500,665885914,600,600,600,600,0
|
|
20230705,152400,665885914,600,600,600,600,0
|
|
20230705,152300,665885914,600,600,600,600,0
|
|
20230705,152200,665885914,600,600,600,600,0
|
|
20230705,152100,665885914,600,600,600,600,0
|
|
20230705,152000,665885914,600,600,600,600,0
|
|
20230705,151900,665885914,600,601,601,600,5344
|
|
20230705,151800,662679194,601,601,601,600,19464
|
|
20230705,151700,650983412,602,602,603,601,1270
|
|
20230705,151600,650217873,603,602,603,602,1388
|
|
20230705,151500,649382101,602,602,603,601,9160
|
|
20230705,151400,643874127,603,603,603,603,3322
|
|
20230705,151300,641870961,603,602,603,602,1004
|
|
20230705,151200,641266549,602,602,602,602,0
|
|
20230705,151100,641266549,602,603,603,602,2361
|
|
20230705,151000,639843266,603,603,603,603,0
|
|
20230705,150900,639843266,603,603,603,603,1602
|
|
20230705,150800,638877260,603,603,603,603,110
|
|
20230705,150700,638810930,603,603,603,603,1000
|
|
20230705,150600,638207930,603,603,603,603,0
|
|
20230705,150500,638207930,603,603,603,603,340
|
|
20230705,150400,638002910,603,602,603,602,51
|
|
20230705,150300,637972207,602,602,602,602,0
|
|
20230705,150200,637972207,602,602,602,602,0
|
|
20230705,150100,637972207,602,602,602,602,185
|
|
20230705,150000,637860837,603,603,603,603,1
|
|
20230705,145900,637860234,603,603,603,603,2
|
|
20230705,145800,637859028,603,603,603,603,300
|
|
20230705,145700,637678128,603,603,603,603,4
|
|
20230705,145600,637675716,602,602,602,602,1107
|
|
20230705,145500,637009302,603,602,603,602,3398
|
|
20230705,145400,634963630,602,602,602,602,0
|
|
20230705,145300,634963630,602,602,602,602,0
|
|
20230705,145200,634963630,602,602,602,600,3
|
|
20230705,145100,634961826,602,601,602,601,102
|
|
20230705,145000,634900522,601,601,601,601,100
|
|
20230705,144900,634840422,601,601,601,601,1325
|
|
20230705,144800,634044097,601,601,601,601,0
|
|
20230705,144700,634044097,601,601,601,601,1
|
|
20230705,144600,634043496,600,600,600,600,36
|
|
20230705,144500,634021896,601,601,601,600,153
|
|
20230705,144400,633930072,601,600,601,600,220
|
|
20230705,144300,633798051,601,600,601,600,7
|
|
20230705,144200,633793848,600,600,600,600,26
|
|
20230705,144100,633778248,600,600,601,600,502
|
|
20230705,144000,633477047,600,601,601,600,15991
|
|
20230705,143900,623882013,602,602,602,602,100
|
|
20230705,143800,623821813,602,601,602,601,570
|
|
20230705,143700,623479239,603,603,603,603,0
|
|
20230705,143600,623479239,603,603,603,603,0
|
|
20230705,143500,623479239,603,603,603,603,20
|
|
20230705,143400,623467179,603,603,603,603,0
|
|
20230705,143300,623467179,603,600,603,600,4841
|
|
20230705,143200,620562501,600,600,600,600,16
|
|
20230705,143100,620552901,600,599,600,598,231
|
|
20230705,143000,620414420,600,600,600,600,40
|
|
20230705,142900,620390420,600,600,600,600,0
|
|
20230705,142800,620390420,600,600,600,600,3
|
|
20230705,142700,620388620,600,600,600,600,511
|
|
20230705,142600,620082020,597,601,601,597,6891
|
|
20230705,142500,615958830,597,600,600,597,40001
|
|
20230705,142400,592044823,600,600,600,600,1304
|
|
20230705,142300,591262423,601,601,601,601,2
|
|
20230705,142200,591261221,600,601,601,600,12
|
|
20230705,142100,591254018,600,601,601,600,13
|
|
20230705,142000,591246214,601,601,601,601,1
|
|
20230705,141900,591245613,601,601,601,600,5579
|
|
20230705,141800,587898210,602,602,602,602,0
|
|
20230705,141700,587898210,602,602,602,602,12
|
|
20230705,141600,587890986,602,602,602,600,60003
|
|
20230705,141500,551861006,602,602,602,602,0
|
|
20230705,141400,551861006,602,602,602,602,319
|
|
20230705,141300,551668968,602,602,602,602,0
|
|
20230705,141200,551668968,602,603,603,602,4361
|
|
20230705,141100,549043577,602,602,602,602,100
|
|
20230705,141000,548983377,602,602,602,602,100
|
|
20230705,140900,548923177,602,602,602,602,1543
|
|
20230705,140800,547994291,602,602,602,602,337
|
|
20230705,140700,547791417,603,603,603,603,0
|
|
20230705,140600,547791417,603,603,603,603,0
|
|
20230705,140500,547791417,603,603,603,603,2
|
|
20230705,140400,547790211,603,603,603,603,69
|
|
20230705,140300,547748604,602,602,602,602,0
|
|
20230705,140200,547748604,602,603,603,602,218
|
|
20230705,140100,547617350,602,602,602,602,0
|
|
20230705,140000,547617350,602,602,603,602,1103
|
|
20230705,135900,546953340,602,603,603,602,7
|
|
20230705,135800,546949125,602,602,602,602,0
|
|
20230705,135700,546949125,602,602,602,602,0
|
|
20230705,135600,546949125,602,602,602,602,501
|
|
20230705,135500,546647523,603,603,603,603,43
|
|
20230705,135400,546621594,603,605,605,602,28196
|
|
20230705,135300,529646012,603,603,603,603,100
|
|
20230705,135200,529585712,606,605,606,605,9708
|
|
20230705,135100,523712138,605,605,605,605,0
|
|
20230705,135000,523712138,605,605,605,605,0
|
|
20230705,134900,523712138,605,604,605,604,3382
|
|
20230705,134800,521668261,604,604,604,604,0
|
|
20230705,134700,521668261,604,603,604,602,102
|
|
20230705,134600,521606656,604,604,604,604,0
|
|
20230705,134500,521606656,604,603,604,603,101
|
|
20230705,134400,521545653,604,604,604,604,9
|
|
20230705,134300,521540217,604,604,604,604,0
|
|
20230705,134200,521540217,604,602,604,602,1632
|
|
20230705,134100,520557751,604,603,604,602,218
|
|
20230705,134000,520426512,605,605,605,605,825
|
|
20230705,133900,519927387,605,605,605,605,1
|
|
20230705,133800,519926782,605,605,605,605,4
|
|
20230705,133700,519924362,605,605,605,605,52
|
|
20230705,133600,519892902,605,605,605,605,0
|
|
20230705,133500,519892902,605,602,605,602,406
|
|
20230705,133400,519648487,602,605,605,602,46
|
|
20230705,133300,519620792,602,605,605,602,785
|
|
20230705,133200,519148062,605,605,605,605,0
|
|
20230705,133100,519148062,605,605,605,605,0
|
|
20230705,133000,519148062,605,605,605,605,0
|
|
20230705,132900,519148062,605,605,605,605,9
|
|
20230705,132800,519142617,605,603,605,603,101
|
|
20230705,132700,519081712,605,605,605,605,30
|
|
20230705,132600,519063562,605,605,605,605,7
|
|
20230705,132500,519059327,605,605,605,604,1002
|
|
20230705,132400,518454117,604,604,604,604,11222
|
|
20230705,132300,511676029,604,603,604,603,1791
|
|
20230705,132200,510596053,603,604,604,603,1080
|
|
20230705,132100,509944733,603,604,604,603,66
|
|
20230705,132000,509904880,604,604,604,604,0
|
|
20230705,131900,509904880,604,604,604,604,110
|
|
20230705,131800,509838440,604,604,604,603,24
|
|
20230705,131700,509823960,604,603,604,603,3555
|
|
20230705,131600,507680105,603,604,604,603,5
|
|
20230705,131500,507677089,603,603,603,603,5100
|
|
20230705,131400,504601789,603,603,603,603,0
|
|
20230705,131300,504601789,603,602,603,602,5117
|
|
20230705,131200,501521354,602,602,602,602,529
|
|
20230705,131100,501202896,603,602,603,602,192
|
|
20230705,131000,501087310,602,602,602,602,478
|
|
20230705,130900,500799554,603,603,603,603,1
|
|
20230705,130800,500798951,602,602,602,602,100
|
|
20230705,130700,500738751,603,602,603,602,50
|
|
20230705,130600,500708650,602,603,603,600,502
|
|
20230705,130500,500407445,600,601,601,600,3000
|
|
20230705,130400,498607436,603,602,603,600,40561
|
|
20230705,130300,474269702,603,603,603,602,829
|
|
20230705,130200,473770543,603,602,603,602,23
|
|
20230705,130100,473756696,603,602,603,602,1453
|
|
20230705,130000,472881989,602,603,603,602,41
|
|
20230705,125900,472857268,603,603,603,603,124
|
|
20230705,125800,472782496,603,603,603,603,252
|
|
20230705,125700,472630540,602,603,603,602,163
|
|
20230705,125600,472532363,603,602,603,602,908
|
|
20230705,125500,471985138,602,602,602,602,3203
|
|
20230705,125400,470056932,602,602,602,602,383
|
|
20230705,125300,469826366,602,601,602,601,2187
|
|
20230705,125200,468511479,601,601,601,601,301
|
|
20230705,125100,468330578,601,602,602,601,533
|
|
20230705,125000,468009724,600,602,602,600,682
|
|
20230705,124900,467599260,602,601,602,601,606
|
|
20230705,124800,467234848,602,601,602,601,916
|
|
20230705,124700,466684331,602,601,602,601,1157
|
|
20230705,124600,465988883,601,601,601,601,1001
|
|
20230705,124500,465387282,601,601,601,600,368
|
|
20230705,124400,465166480,600,600,600,600,6095
|
|
20230705,124300,461509480,600,600,600,600,6502
|
|
20230705,124200,457608280,600,600,600,600,0
|
|
20230705,124100,457608280,600,600,600,600,637
|
|
20230705,124000,457226080,600,600,600,600,0
|
|
20230705,123900,457226080,600,601,601,600,129
|
|
20230705,123800,457148630,601,601,601,601,1
|
|
20230705,123700,457148029,599,600,600,599,2002
|
|
20230705,123600,455946830,599,599,599,599,0
|
|
20230705,123500,455946830,599,599,599,599,1611
|
|
20230705,123400,454981841,599,599,599,599,201
|
|
20230705,123300,454861442,599,599,599,599,530
|
|
20230705,123200,454543972,600,600,600,598,1239
|
|
20230705,123100,453802933,600,600,600,600,18
|
|
20230705,123000,453792133,600,600,600,600,628
|
|
20230705,122900,453415333,600,600,600,598,443
|
|
20230705,122800,453149975,599,600,600,599,2213
|
|
20230705,122700,451823200,600,598,600,598,2602
|
|
20230705,122600,450265200,598,598,598,598,0
|
|
20230705,122500,450265200,598,598,599,598,4933
|
|
20230705,122400,447315207,599,599,599,598,528
|
|
20230705,122300,446998940,599,599,599,599,31
|
|
20230705,122200,446980371,600,600,600,600,1000
|
|
20230705,122100,446380371,600,600,600,600,924
|
|
20230705,122000,445825971,600,599,600,599,211
|
|
20230705,121900,445699576,600,600,600,600,0
|
|
20230705,121800,445699576,600,600,600,600,200
|
|
20230705,121700,445579576,600,600,600,600,564
|
|
20230705,121600,445241176,598,598,598,598,0
|
|
20230705,121500,445241176,598,598,598,598,0
|
|
20230705,121400,445241176,598,598,598,598,150
|
|
20230705,121300,445151476,598,598,598,598,1085
|
|
20230705,121200,444502646,599,600,600,599,302
|
|
20230705,121100,444321747,598,598,598,598,0
|
|
20230705,121000,444321747,598,598,598,598,800
|
|
20230705,120900,443843347,598,598,598,598,0
|
|
20230705,120800,443843347,598,598,598,598,2070
|
|
20230705,120700,442605487,598,598,598,598,6
|
|
20230705,120600,442601899,598,598,598,598,1046
|
|
20230705,120500,441976391,598,598,598,598,100
|
|
20230705,120400,441916591,598,598,598,598,52
|
|
20230705,120300,441885495,597,597,597,597,0
|
|
20230705,120200,441885495,597,598,598,597,9257
|
|
20230705,120100,436358653,601,601,601,601,510
|
|
20230705,120000,436052143,601,601,601,601,0
|
|
20230705,115900,436052143,601,600,601,600,90
|
|
20230705,115800,435998075,601,600,601,598,9090
|
|
20230705,115700,430560983,600,600,600,600,500
|
|
20230705,115600,430260983,601,601,601,601,1
|
|
20230705,115500,430260382,599,600,600,599,13534
|
|
20230705,115400,422153417,600,600,600,600,0
|
|
20230705,115300,422153417,600,600,600,600,2
|
|
20230705,115200,422152217,600,600,600,600,0
|
|
20230705,115100,422152217,600,600,600,600,4895
|
|
20230705,115000,419215217,598,598,598,598,0
|
|
20230705,114900,419215217,598,599,599,598,13739
|
|
20230705,114800,410991253,600,600,600,600,2
|
|
20230705,114700,410990053,600,600,600,600,20
|
|
20230705,114600,410978053,600,600,600,600,1000
|
|
20230705,114500,410378053,601,601,601,601,1
|
|
20230705,114400,410377452,601,601,601,601,500
|
|
20230705,114300,410076952,600,600,601,600,1552
|
|
20230705,114200,409144790,600,600,600,600,3000
|
|
20230705,114100,407344790,600,600,600,600,2
|
|
20230705,114000,407343590,600,600,600,600,0
|
|
20230705,113900,407343590,600,600,600,600,0
|
|
20230705,113800,407343590,600,600,600,600,1
|
|
20230705,113700,407342990,600,600,600,600,40
|
|
20230705,113600,407318990,598,599,599,598,8182
|
|
20230705,113500,402422860,600,600,600,600,1
|
|
20230705,113400,402422260,600,600,600,600,11
|
|
20230705,113300,402415660,600,600,600,600,111
|
|
20230705,113200,402349060,600,599,600,598,11349
|
|
20230705,113100,395551259,599,599,599,599,206
|
|
20230705,113000,395427865,599,599,599,599,58694
|
|
20230705,112900,360270159,599,599,599,599,143
|
|
20230705,112800,360184502,599,599,599,598,2215
|
|
20230705,112700,358859827,599,599,599,599,0
|
|
20230705,112600,358859827,599,599,599,599,1
|
|
20230705,112500,358859228,599,599,599,598,937
|
|
20230705,112400,358298400,598,599,599,598,2578
|
|
20230705,112300,356754744,599,599,599,599,90
|
|
20230705,112200,356700834,599,600,600,599,1686
|
|
20230705,112100,355690534,600,600,600,600,15
|
|
20230705,112000,355681534,599,599,599,599,20
|
|
20230705,111900,355669554,599,600,600,599,21997
|
|
20230705,111800,342484068,601,601,601,601,7
|
|
20230705,111700,342479861,601,601,601,601,1
|
|
20230705,111600,342479260,600,601,601,600,2942
|
|
20230705,111500,340713652,600,600,600,600,7
|
|
20230705,111400,340709452,601,601,601,601,6
|
|
20230705,111300,340705846,601,600,601,600,41
|
|
20230705,111200,340681245,601,600,601,600,601
|
|
20230705,111100,340320644,600,602,602,600,862
|
|
20230705,111000,339803422,602,602,602,602,111
|
|
20230705,110900,339736600,602,602,602,602,1
|
|
20230705,110800,339735998,599,599,599,599,2000
|
|
20230705,110700,338537998,599,600,600,599,2500
|
|
20230705,110600,337038998,599,599,599,599,0
|
|
20230705,110500,337038998,599,599,599,599,0
|
|
20230705,110400,337038998,599,601,601,599,9
|
|
20230705,110300,337033605,599,600,600,599,3505
|
|
20230705,110200,334933812,600,600,600,600,52
|
|
20230705,110100,334902612,600,600,600,600,1969
|
|
20230705,110000,333721212,600,601,601,600,2001
|
|
20230705,105900,332520611,600,601,601,600,194
|
|
20230705,105800,332404210,600,600,600,600,49
|
|
20230705,105700,332374810,600,600,600,600,3
|
|
20230705,105600,332373010,599,601,601,599,505
|
|
20230705,105500,332070202,601,601,601,601,11
|
|
20230705,105400,332063591,600,600,600,600,54
|
|
20230705,105300,332031191,600,598,600,598,25865
|
|
20230705,105200,316534898,599,599,599,598,4790
|
|
20230705,105100,313667688,600,600,600,600,1001
|
|
20230705,105000,313067088,600,600,600,600,4500
|
|
20230705,104900,310367088,600,600,600,600,2000
|
|
20230705,104800,309167088,600,600,601,598,10056
|
|
20230705,104700,303143195,600,600,600,600,1346
|
|
20230705,104600,302335595,600,602,602,600,69814
|
|
20230705,104500,260447191,600,602,602,600,216
|
|
20230705,104400,260317559,602,602,602,602,50
|
|
20230705,104300,260287459,603,600,603,598,10352
|
|
20230705,104200,254088436,603,603,603,599,55260
|
|
20230705,104100,220904531,603,603,604,603,163
|
|
20230705,104000,220806200,603,604,604,602,8634
|
|
20230705,103900,215607493,602,604,604,602,5528
|
|
20230705,103800,212279384,604,604,604,602,23127
|
|
20230705,103700,198342427,604,603,604,603,7107
|
|
20230705,103600,194056899,604,604,604,604,0
|
|
20230705,103500,194056899,604,604,604,604,2
|
|
20230705,103400,194055691,605,605,605,605,1
|
|
20230705,103300,194055086,604,603,604,603,4148
|
|
20230705,103200,191549794,603,603,603,602,2396
|
|
20230705,103100,190107318,602,604,604,602,191
|
|
20230705,103000,189992314,604,604,604,604,620
|
|
20230705,102900,189617834,604,604,604,604,10
|
|
20230705,102800,189611794,604,603,604,603,661
|
|
20230705,102700,189213193,603,603,603,603,113
|
|
20230705,102600,189145054,603,603,603,602,62
|
|
20230705,102500,189107669,603,604,604,603,1751
|
|
20230705,102400,188051690,604,603,604,603,152
|
|
20230705,102300,187960029,604,604,604,604,11
|
|
20230705,102200,187953385,604,604,604,604,477
|
|
20230705,102100,187665277,603,604,604,603,122
|
|
20230705,102000,187591591,604,603,604,603,3001
|
|
20230705,101900,185781987,604,603,604,603,1010
|
|
20230705,101800,185172956,603,603,603,603,5672
|
|
20230705,101700,181752740,603,603,603,603,2595
|
|
20230705,101600,180187955,604,604,604,604,5295
|
|
20230705,101500,176989775,604,604,604,604,237
|
|
20230705,101400,176846627,603,604,604,603,937
|
|
20230705,101300,176280680,604,604,604,604,2
|
|
20230705,101200,176279472,603,604,604,603,2150
|
|
20230705,101100,174982021,604,604,604,603,5828
|
|
20230705,101000,171464727,604,604,604,604,5000
|
|
20230705,100900,168444727,605,606,606,605,10551
|
|
20230705,100800,162061272,606,606,606,606,195
|
|
20230705,100700,161943102,606,606,606,606,1609
|
|
20230705,100600,160968048,605,607,607,605,10593
|
|
20230705,100500,154553181,607,607,607,607,501
|
|
20230705,100400,154249074,607,606,607,606,786
|
|
20230705,100300,153772159,606,606,606,606,388
|
|
20230705,100200,153537031,606,607,607,606,3014
|
|
20230705,100100,151710533,607,607,607,607,3
|
|
20230705,100000,151708712,607,607,607,607,0
|
|
20230705,095900,151708712,607,607,607,607,134
|
|
20230705,095800,151627374,607,607,607,607,54
|
|
20230705,095700,151594596,607,606,607,606,911
|
|
20230705,095600,151042119,606,605,606,605,2785
|
|
20230705,095500,149356699,605,606,607,605,14743
|
|
20230705,095400,140430176,607,606,607,606,107
|
|
20230705,095300,140365333,605,605,605,605,300
|
|
20230705,095200,140183833,605,606,606,605,5977
|
|
20230705,095100,136565374,606,606,606,606,2391
|
|
20230705,095000,135116428,608,608,608,608,1
|
|
20230705,094900,135115820,608,608,608,607,2330
|
|
20230705,094800,133699189,608,606,608,606,3544
|
|
20230705,094700,131551521,606,608,608,606,7547
|
|
20230705,094600,126978035,606,607,607,606,416
|
|
20230705,094500,126725839,607,607,607,607,5030
|
|
20230705,094400,123672629,606,606,606,606,5800
|
|
20230705,094300,120157829,605,608,608,605,10506
|
|
20230705,094200,113790555,608,608,608,608,4
|
|
20230705,094100,113788123,608,608,608,607,63
|
|
20230705,094000,113749822,606,608,608,606,2365
|
|
20230705,093900,112313601,608,608,608,607,560
|
|
20230705,093800,111973516,608,608,608,608,78
|
|
20230705,093700,111926092,608,608,608,607,1601
|
|
20230705,093600,110953286,608,608,608,607,1005
|
|
20230705,093500,110343195,608,608,608,608,45
|
|
20230705,093400,110315835,608,608,608,608,35
|
|
20230705,093300,110294555,608,610,610,608,29072
|
|
20230705,093200,92608757,610,610,610,609,2729
|
|
20230705,093100,90946732,610,610,610,610,36
|
|
20230705,093000,90924772,610,610,610,609,3454
|
|
20230705,092900,88821269,610,610,610,609,20164
|
|
20230705,092800,76521249,610,609,610,609,5230
|
|
20230705,092700,73335666,609,607,609,607,3409
|
|
20230705,092600,71263095,608,607,608,607,1208
|
|
20230705,092500,70529833,607,607,607,607,10701
|
|
20230705,092400,64034326,606,607,607,606,2162
|
|
20230705,092300,62722019,607,607,607,607,28
|
|
20230705,092200,62705023,607,608,608,607,1027
|
|
20230705,092100,62081586,608,609,609,607,1076
|
|
20230705,092000,61427530,610,608,610,608,125
|
|
20230705,091900,61351283,607,608,608,607,6383
|
|
20230705,091800,57476792,607,609,609,607,4016
|
|
20230705,091700,55035766,609,610,610,609,2495
|
|
20230705,091600,53515311,610,609,610,609,5780
|
|
20230705,091500,49994671,609,609,609,609,6212
|
|
20230705,091400,46211563,608,609,609,608,1764
|
|
20230705,091300,45137861,607,607,607,606,2022
|
|
20230705,091200,43911536,607,605,607,605,16742
|
|
20230705,091100,33771172,605,609,610,605,16189
|
|
20230705,091000,23963375,610,610,610,610,94
|
|
20230705,090900,23906035,610,610,610,609,14
|
|
20230705,090800,23897499,610,610,610,609,1997
|
|
20230705,090700,22680329,610,610,611,610,9138
|
|
20230705,090600,17106148,611,611,611,611,143
|
|
20230705,090500,17018775,612,611,612,611,7957
|
|
20230705,090400,12156967,612,612,613,611,1624
|
|
20230705,090300,11163081,611,613,613,611,3868
|
|
20230705,090200,8798239,613,613,613,611,703
|
|
20230705,090100,8368535,611,613,614,611,7452
|
|
20230705,090000,3803907,614,613,615,613,6199
|