617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191400,663342580,586,586,586,586,7452
|
|
20230706,191300,663342580,586,586,586,586,0
|
|
20230706,191200,663342580,586,586,586,586,0
|
|
20230706,191100,663342580,586,586,586,586,0
|
|
20230706,191000,663342580,586,586,586,586,0
|
|
20230706,190900,663342580,586,586,586,586,0
|
|
20230706,190800,663342580,586,586,586,586,0
|
|
20230706,190700,663342580,586,586,586,586,0
|
|
20230706,190600,663342580,586,586,586,586,0
|
|
20230706,190500,663342580,586,586,586,586,0
|
|
20230706,190400,663342580,586,586,586,586,0
|
|
20230706,190300,663342580,586,586,586,586,0
|
|
20230706,190200,663342580,586,586,586,586,0
|
|
20230706,190100,663342580,586,586,586,586,0
|
|
20230706,190000,663342580,586,586,586,586,0
|
|
20230706,185900,663342580,586,586,586,586,0
|
|
20230706,185800,663342580,586,586,586,586,0
|
|
20230706,185700,663342580,586,586,586,586,0
|
|
20230706,185600,663342580,586,586,586,586,0
|
|
20230706,185500,663342580,586,586,586,586,0
|
|
20230706,185400,663342580,586,586,586,586,0
|
|
20230706,185300,663342580,586,586,586,586,0
|
|
20230706,185200,663342580,586,586,586,586,0
|
|
20230706,185100,663342580,586,586,586,586,0
|
|
20230706,185000,663342580,586,586,586,586,0
|
|
20230706,184900,663342580,586,586,586,586,0
|
|
20230706,184800,663342580,586,586,586,586,0
|
|
20230706,184700,663342580,586,586,586,586,0
|
|
20230706,184600,663342580,586,586,586,586,0
|
|
20230706,184500,663342580,586,586,586,586,0
|
|
20230706,184400,663342580,586,586,586,586,7452
|
|
20230706,184300,663342580,586,586,586,586,0
|
|
20230706,184200,663342580,586,586,586,586,0
|
|
20230706,184100,663342580,586,586,586,586,0
|
|
20230706,184000,663342580,586,586,586,586,0
|
|
20230706,183900,663342580,586,586,586,586,0
|
|
20230706,183800,663342580,586,586,586,586,0
|
|
20230706,183700,663342580,586,586,586,586,0
|
|
20230706,183600,663342580,586,586,586,586,0
|
|
20230706,183500,663342580,586,586,586,586,0
|
|
20230706,183400,663342580,586,586,586,586,0
|
|
20230706,183300,663342580,586,586,586,586,0
|
|
20230706,183200,663342580,586,586,586,586,0
|
|
20230706,183100,663342580,586,586,586,586,0
|
|
20230706,183000,663342580,586,586,586,586,0
|
|
20230706,182900,663342580,586,586,586,586,0
|
|
20230706,182800,663342580,586,586,586,586,0
|
|
20230706,182700,663342580,586,586,586,586,0
|
|
20230706,182600,663342580,586,586,586,586,0
|
|
20230706,182500,663342580,586,586,586,586,0
|
|
20230706,182400,663342580,586,586,586,586,0
|
|
20230706,182300,663342580,586,586,586,586,0
|
|
20230706,182200,663342580,586,586,586,586,0
|
|
20230706,182100,663342580,586,586,586,586,0
|
|
20230706,182000,663342580,586,586,586,586,0
|
|
20230706,181900,663342580,586,586,586,586,0
|
|
20230706,181800,663342580,586,586,586,586,0
|
|
20230706,181700,663342580,586,586,586,586,0
|
|
20230706,181600,663342580,586,586,586,586,0
|
|
20230706,181500,663342580,586,586,586,586,0
|
|
20230706,181400,663342580,586,586,586,586,7452
|
|
20230706,181300,663342580,586,586,586,586,0
|
|
20230706,181200,663342580,586,586,586,586,0
|
|
20230706,181100,663342580,586,586,586,586,0
|
|
20230706,181000,663342580,586,586,586,586,0
|
|
20230706,180900,663342580,586,586,586,586,0
|
|
20230706,180800,663342580,586,586,586,586,0
|
|
20230706,180700,663342580,586,586,586,586,0
|
|
20230706,180600,663342580,586,586,586,586,0
|
|
20230706,180500,663342580,586,586,586,586,0
|
|
20230706,180400,663342580,586,586,586,586,0
|
|
20230706,180300,663342580,586,586,586,586,0
|
|
20230706,180200,663342580,586,586,586,586,0
|
|
20230706,180100,663342580,586,586,586,586,0
|
|
20230706,180000,663342580,586,586,586,586,0
|
|
20230706,175900,663342580,586,586,586,586,0
|
|
20230706,175800,663342580,586,586,586,586,0
|
|
20230706,175700,663342580,586,586,586,586,0
|
|
20230706,175600,663342580,586,586,586,586,0
|
|
20230706,175500,663342580,586,586,586,586,0
|
|
20230706,175400,663342580,586,586,586,586,0
|
|
20230706,175300,663342580,586,586,586,586,0
|
|
20230706,175200,663342580,586,586,586,586,0
|
|
20230706,175100,663342580,586,586,586,586,0
|
|
20230706,175000,663342580,586,586,586,586,0
|
|
20230706,174900,663342580,586,586,586,586,0
|
|
20230706,174800,663342580,586,586,586,586,0
|
|
20230706,174700,663342580,586,586,586,586,0
|
|
20230706,174600,663342580,586,586,586,586,0
|
|
20230706,174500,663342580,586,586,586,586,0
|
|
20230706,174400,663342580,586,586,586,586,7452
|
|
20230706,174300,663342580,586,586,586,586,0
|
|
20230706,174200,663342580,586,586,586,586,0
|
|
20230706,174100,663342580,586,586,586,586,0
|
|
20230706,174000,663342580,586,586,586,586,0
|
|
20230706,173900,663342580,586,586,586,586,0
|
|
20230706,173800,663342580,586,586,586,586,0
|
|
20230706,173700,663342580,586,586,586,586,0
|
|
20230706,173600,663342580,586,586,586,586,0
|
|
20230706,173500,663342580,586,586,586,586,0
|
|
20230706,173400,663342580,586,586,586,586,0
|
|
20230706,173300,663342580,586,586,586,586,0
|
|
20230706,173200,663342580,586,586,586,586,0
|
|
20230706,173100,663342580,586,586,586,586,0
|
|
20230706,173000,663342580,586,586,586,586,0
|
|
20230706,172900,663342580,586,586,586,586,0
|
|
20230706,172800,663342580,586,586,586,586,0
|
|
20230706,172700,663342580,586,586,586,586,0
|
|
20230706,172600,663342580,586,586,586,586,0
|
|
20230706,172500,663342580,586,586,586,586,0
|
|
20230706,172400,663342580,586,586,586,586,0
|
|
20230706,172300,663342580,586,586,586,586,0
|
|
20230706,172200,663342580,586,586,586,586,0
|
|
20230706,172100,663342580,586,586,586,586,0
|
|
20230706,172000,663342580,586,586,586,586,0
|
|
20230706,171900,663342580,586,586,586,586,0
|
|
20230706,171800,663342580,586,586,586,586,0
|
|
20230706,171700,663342580,586,586,586,586,0
|
|
20230706,171600,663342580,586,586,586,586,0
|
|
20230706,171500,663342580,586,586,586,586,0
|
|
20230706,171400,663342580,586,586,586,586,7452
|
|
20230706,171300,663342580,586,586,586,586,0
|
|
20230706,171200,663342580,586,586,586,586,0
|
|
20230706,171100,663342580,586,586,586,586,0
|
|
20230706,171000,663342580,586,586,586,586,0
|
|
20230706,170900,663342580,586,586,586,586,0
|
|
20230706,170800,663342580,586,586,586,586,0
|
|
20230706,170700,663342580,586,586,586,586,0
|
|
20230706,170600,663342580,586,586,586,586,0
|
|
20230706,170500,663342580,586,586,586,586,0
|
|
20230706,170400,663342580,586,586,586,586,0
|
|
20230706,170300,663342580,586,586,586,586,0
|
|
20230706,170200,663342580,586,586,586,586,0
|
|
20230706,170100,663342580,586,586,586,586,0
|
|
20230706,170000,663342580,586,586,586,586,0
|
|
20230706,165900,663342580,586,586,586,586,0
|
|
20230706,165800,663342580,586,586,586,586,0
|
|
20230706,165700,663342580,586,586,586,586,0
|
|
20230706,165600,663342580,586,586,586,586,0
|
|
20230706,165500,663342580,586,586,586,586,0
|
|
20230706,165400,663342580,586,586,586,586,0
|
|
20230706,165300,663342580,586,586,586,586,0
|
|
20230706,165200,663342580,586,586,586,586,0
|
|
20230706,165100,663342580,586,586,586,586,0
|
|
20230706,165000,663342580,586,586,586,586,0
|
|
20230706,164900,663342580,586,586,586,586,0
|
|
20230706,164800,663342580,586,586,586,586,0
|
|
20230706,164700,663342580,586,586,586,586,0
|
|
20230706,164600,663342580,586,586,586,586,0
|
|
20230706,164500,663342580,586,586,586,586,0
|
|
20230706,164400,663342580,586,586,586,586,7452
|
|
20230706,164300,663342580,586,586,586,586,0
|
|
20230706,164200,663342580,586,586,586,586,0
|
|
20230706,164100,663342580,586,586,586,586,0
|
|
20230706,164000,663342580,586,586,586,586,0
|
|
20230706,163900,663342580,586,586,586,586,0
|
|
20230706,163800,663342580,586,586,586,586,0
|
|
20230706,163700,663342580,586,586,586,586,0
|
|
20230706,163600,663342580,586,586,586,586,0
|
|
20230706,163500,663342580,586,586,586,586,0
|
|
20230706,163400,663342580,586,586,586,586,0
|
|
20230706,163300,663342580,586,586,586,586,0
|
|
20230706,163200,663342580,586,586,586,586,0
|
|
20230706,163100,663342580,586,586,586,586,0
|
|
20230706,163000,663342580,586,586,586,586,0
|
|
20230706,162900,663342580,586,586,586,586,0
|
|
20230706,162800,663342580,586,586,586,586,0
|
|
20230706,162700,663342580,586,586,586,586,0
|
|
20230706,162600,663342580,586,586,586,586,0
|
|
20230706,162500,663342580,586,586,586,586,0
|
|
20230706,162400,663342580,586,586,586,586,0
|
|
20230706,162300,663342580,586,586,586,586,0
|
|
20230706,162200,663342580,586,586,586,586,0
|
|
20230706,162100,663342580,586,586,586,586,0
|
|
20230706,162000,663342580,586,586,586,586,0
|
|
20230706,161900,663342580,586,586,586,586,0
|
|
20230706,161800,663342580,586,586,586,586,0
|
|
20230706,161700,663342580,586,586,586,586,0
|
|
20230706,161600,663342580,586,586,586,586,0
|
|
20230706,161500,663342580,586,586,586,586,0
|
|
20230706,161400,663342580,586,586,586,586,7452
|
|
20230706,161300,663342580,586,586,586,586,0
|
|
20230706,161200,663342580,586,586,586,586,0
|
|
20230706,161100,663342580,586,586,586,586,0
|
|
20230706,161000,663342580,586,586,586,586,0
|
|
20230706,160900,663342580,586,586,586,586,0
|
|
20230706,160800,663342580,586,586,586,586,0
|
|
20230706,160700,663342580,586,586,586,586,0
|
|
20230706,160600,663342580,586,586,586,586,0
|
|
20230706,160500,663342580,586,586,586,586,0
|
|
20230706,160400,663342580,586,586,586,586,0
|
|
20230706,160300,663342580,586,586,586,586,0
|
|
20230706,160200,663342580,586,586,586,586,0
|
|
20230706,160100,663342580,586,586,586,586,0
|
|
20230706,160000,663342580,586,586,586,586,0
|
|
20230706,155900,663342580,586,586,586,586,0
|
|
20230706,155800,663342580,586,586,586,586,0
|
|
20230706,155700,663342580,586,586,586,586,0
|
|
20230706,155600,663342580,586,586,586,586,0
|
|
20230706,155500,663342580,586,586,586,586,0
|
|
20230706,155400,663342580,586,586,586,586,0
|
|
20230706,155300,663342580,586,586,586,586,0
|
|
20230706,155200,663342580,586,586,586,586,0
|
|
20230706,155100,663342580,586,586,586,586,0
|
|
20230706,155000,663342580,586,586,586,586,0
|
|
20230706,154900,663342580,586,586,586,586,0
|
|
20230706,154800,663342580,586,586,586,586,0
|
|
20230706,154700,663342580,586,586,586,586,0
|
|
20230706,154600,663342580,586,586,586,586,0
|
|
20230706,154500,663342580,586,586,586,586,0
|
|
20230706,154400,663342580,586,586,586,586,7452
|
|
20230706,154300,663342580,586,586,586,586,0
|
|
20230706,154200,663342580,586,586,586,586,0
|
|
20230706,154100,663342580,586,586,586,586,0
|
|
20230706,154000,663342580,586,586,586,586,0
|
|
20230706,153900,663342580,586,586,586,586,0
|
|
20230706,153800,663342580,586,586,586,586,0
|
|
20230706,153700,663342580,586,586,586,586,0
|
|
20230706,153600,663342580,586,586,586,586,0
|
|
20230706,153500,663342580,586,586,586,586,0
|
|
20230706,153400,663342580,586,586,586,586,0
|
|
20230706,153300,663342580,586,586,586,586,0
|
|
20230706,153200,663342580,586,586,586,586,0
|
|
20230706,153100,663342580,586,586,586,586,0
|
|
20230706,153000,663342580,586,586,586,586,7452
|
|
20230706,152900,658975708,586,586,586,586,0
|
|
20230706,152800,658975708,586,586,586,586,0
|
|
20230706,152700,658975708,586,586,586,586,0
|
|
20230706,152600,658975708,586,586,586,586,0
|
|
20230706,152500,658975708,586,586,586,586,0
|
|
20230706,152400,658975708,586,586,586,586,0
|
|
20230706,152300,658975708,586,586,586,586,0
|
|
20230706,152200,658975708,586,586,586,586,0
|
|
20230706,152100,658975708,586,586,586,586,0
|
|
20230706,152000,658975708,586,586,586,586,0
|
|
20230706,151900,658975708,586,586,586,586,4844
|
|
20230706,151800,656137124,586,586,586,586,0
|
|
20230706,151700,656137124,586,585,586,585,3409
|
|
20230706,151600,654142359,585,585,585,584,14057
|
|
20230706,151500,645924014,585,586,586,585,21299
|
|
20230706,151400,633462699,585,586,586,585,281
|
|
20230706,151300,633298208,585,585,585,585,0
|
|
20230706,151200,633298208,585,585,586,585,7314
|
|
20230706,151100,629014513,586,585,586,585,5110
|
|
20230706,151000,626025053,585,585,585,585,18
|
|
20230706,150900,626014523,585,585,586,585,9649
|
|
20230706,150800,620368221,585,585,585,585,7686
|
|
20230706,150700,615871911,586,587,587,586,2186
|
|
20230706,150600,614590884,587,587,587,587,1
|
|
20230706,150500,614590297,586,586,586,586,220
|
|
20230706,150400,614461377,587,586,587,586,1009
|
|
20230706,150300,613870089,587,587,587,587,58
|
|
20230706,150200,613836043,587,587,587,587,2
|
|
20230706,150100,613834869,586,587,587,586,10535
|
|
20230706,150000,607661354,587,588,588,587,554
|
|
20230706,145900,607336132,588,588,588,588,25
|
|
20230706,145800,607321432,588,588,588,588,15
|
|
20230706,145700,607312612,587,587,587,587,500
|
|
20230706,145600,607019112,588,588,588,587,401
|
|
20230706,145500,606783723,588,588,588,588,130
|
|
20230706,145400,606707283,588,588,588,588,20
|
|
20230706,145300,606695523,588,589,589,588,511
|
|
20230706,145200,606395044,588,588,588,588,5
|
|
20230706,145100,606392104,588,589,589,587,15
|
|
20230706,145000,606383281,589,589,589,589,1
|
|
20230706,144900,606382692,589,589,589,589,106
|
|
20230706,144800,606320258,589,588,589,588,149
|
|
20230706,144700,606232503,589,590,590,589,130
|
|
20230706,144600,606155833,589,589,589,586,801
|
|
20230706,144500,605685495,586,590,590,585,7009
|
|
20230706,144400,601580596,585,590,590,585,30110
|
|
20230706,144300,583941760,587,589,589,587,22557
|
|
20230706,144200,570695806,590,590,590,590,96
|
|
20230706,144100,570639166,591,591,591,591,3
|
|
20230706,144000,570637393,591,591,591,591,0
|
|
20230706,143900,570637393,591,590,591,590,66
|
|
20230706,143800,570598449,590,590,590,590,2
|
|
20230706,143700,570597269,590,589,590,589,2413
|
|
20230706,143600,569174899,589,589,589,589,0
|
|
20230706,143500,569174899,589,589,589,589,200
|
|
20230706,143400,569057099,589,589,589,589,300
|
|
20230706,143300,568880399,591,589,591,588,36563
|
|
20230706,143200,547321158,589,589,589,589,0
|
|
20230706,143100,547321158,589,589,589,589,0
|
|
20230706,143000,547321158,589,589,589,589,3
|
|
20230706,142900,547319391,589,589,589,589,5
|
|
20230706,142800,547316446,589,588,589,588,2002
|
|
20230706,142700,546138269,588,588,588,588,0
|
|
20230706,142600,546138269,588,588,588,588,0
|
|
20230706,142500,546138269,588,588,588,588,6501
|
|
20230706,142400,542315681,588,588,588,588,377
|
|
20230706,142300,542094005,589,589,589,589,0
|
|
20230706,142200,542094005,589,589,589,589,0
|
|
20230706,142100,542094005,589,589,589,589,547
|
|
20230706,142000,541771822,588,588,588,588,10
|
|
20230706,141900,541765942,589,588,589,588,5
|
|
20230706,141800,541762998,588,588,588,588,886
|
|
20230706,141700,541242030,588,588,588,588,123
|
|
20230706,141600,541169706,588,588,588,588,34
|
|
20230706,141500,541149714,588,588,588,588,80
|
|
20230706,141400,541102674,587,588,588,587,3050
|
|
20230706,141300,539311324,588,588,588,588,1226
|
|
20230706,141200,538590436,588,588,588,588,1601
|
|
20230706,141100,537649048,588,588,588,588,507
|
|
20230706,141000,537350932,588,588,588,588,1
|
|
20230706,140900,537350344,587,587,587,587,9398
|
|
20230706,140800,531833718,588,589,589,588,5154
|
|
20230706,140700,528803059,589,589,589,589,2
|
|
20230706,140600,528801881,588,588,588,588,11605
|
|
20230706,140500,521978141,589,589,589,589,3
|
|
20230706,140400,521976374,589,589,589,589,1
|
|
20230706,140300,521975785,589,589,589,589,973
|
|
20230706,140200,521402688,590,590,590,589,119
|
|
20230706,140100,521332510,590,590,590,590,20
|
|
20230706,140000,521320710,590,589,590,589,4
|
|
20230706,135900,521318352,589,589,589,589,5
|
|
20230706,135800,521315407,588,590,590,588,2212
|
|
20230706,135700,520013843,590,590,590,590,3
|
|
20230706,135600,520012073,590,590,590,590,204
|
|
20230706,135500,519891713,590,590,590,590,100
|
|
20230706,135400,519832713,588,588,588,588,4
|
|
20230706,135300,519830361,588,590,590,588,10035
|
|
20230706,135200,513926320,589,589,589,589,4847
|
|
20230706,135100,511071437,589,589,589,589,0
|
|
20230706,135000,511071437,589,589,589,589,2100
|
|
20230706,134900,509834537,589,589,589,589,149
|
|
20230706,134800,509746776,589,589,589,589,3000
|
|
20230706,134700,507979776,589,589,589,589,3000
|
|
20230706,134600,506212776,589,589,589,589,2015
|
|
20230706,134500,505025941,589,589,589,589,0
|
|
20230706,134400,505025941,589,590,590,589,101
|
|
20230706,134300,504966352,590,590,590,590,520
|
|
20230706,134200,504659552,590,589,590,589,7688
|
|
20230706,134100,500131318,589,589,589,589,10
|
|
20230706,134000,500125428,589,589,589,589,9
|
|
20230706,133900,500120127,589,589,589,589,85
|
|
20230706,133800,500070062,589,589,589,589,365
|
|
20230706,133700,499855077,589,589,589,589,0
|
|
20230706,133600,499855077,589,589,589,589,51
|
|
20230706,133500,499825038,589,589,589,589,2
|
|
20230706,133400,499823860,588,588,588,588,1825
|
|
20230706,133300,498750760,588,589,589,588,4603
|
|
20230706,133200,496043696,588,588,588,588,9760
|
|
20230706,133100,490304816,589,588,589,588,1001
|
|
20230706,133000,489716227,589,589,589,589,0
|
|
20230706,132900,489716227,589,589,589,589,293
|
|
20230706,132800,489543650,590,590,590,590,22
|
|
20230706,132700,489530670,590,590,590,590,1
|
|
20230706,132600,489530080,588,588,588,588,1520
|
|
20230706,132500,488636320,588,588,588,588,17662
|
|
20230706,132400,478251064,588,588,588,587,55
|
|
20230706,132300,478218736,587,587,587,587,130
|
|
20230706,132200,478142426,587,587,587,587,50
|
|
20230706,132100,478113076,587,588,588,587,4
|
|
20230706,132000,478110725,588,590,590,588,2626
|
|
20230706,131900,476566619,590,590,590,590,121
|
|
20230706,131800,476495229,589,589,589,589,4
|
|
20230706,131700,476492873,590,590,590,590,1
|
|
20230706,131600,476492283,587,588,588,587,4331
|
|
20230706,131500,473948141,589,589,589,589,0
|
|
20230706,131400,473948141,589,590,590,589,575
|
|
20230706,131300,473609401,590,590,590,590,1
|
|
20230706,131200,473608811,588,588,588,587,5606
|
|
20230706,131100,470314196,588,587,588,587,2100
|
|
20230706,131000,469081396,588,590,590,588,12
|
|
20230706,130900,469074330,587,587,587,587,0
|
|
20230706,130800,469074330,587,590,590,587,48801
|
|
20230706,130700,440350145,589,590,590,589,8735
|
|
20230706,130600,435205227,590,590,590,590,601
|
|
20230706,130500,434850637,590,590,590,590,100
|
|
20230706,130400,434791637,590,590,590,590,21
|
|
20230706,130300,434779247,590,591,591,590,303
|
|
20230706,130200,434600475,589,590,590,589,25256
|
|
20230706,130100,419699635,590,590,590,590,2044
|
|
20230706,130000,418493675,590,590,590,590,4222
|
|
20230706,125900,416002695,591,591,591,591,1100
|
|
20230706,125800,415352595,591,591,591,591,100
|
|
20230706,125700,415293495,591,591,591,591,502
|
|
20230706,125600,414996813,591,591,591,591,206
|
|
20230706,125500,414875067,591,591,591,591,5
|
|
20230706,125400,414872112,591,591,591,590,5214
|
|
20230706,125300,411795848,591,591,591,591,2
|
|
20230706,125200,411794666,590,590,590,590,0
|
|
20230706,125100,411794666,590,591,591,590,501
|
|
20230706,125000,411499075,591,591,591,591,52
|
|
20230706,124900,411468343,590,590,590,590,6010
|
|
20230706,124800,407922443,591,590,591,590,1279
|
|
20230706,124700,407166584,590,590,590,590,605
|
|
20230706,124600,406809634,590,590,590,590,92
|
|
20230706,124500,406755354,590,590,590,590,0
|
|
20230706,124400,406755354,590,590,590,590,0
|
|
20230706,124300,406755354,590,590,590,590,0
|
|
20230706,124200,406755354,590,590,590,590,0
|
|
20230706,124100,406755354,590,590,590,590,3720
|
|
20230706,124000,404560554,590,591,591,590,53023
|
|
20230706,123900,373275883,591,591,591,591,4
|
|
20230706,123800,373273519,590,590,590,590,657
|
|
20230706,123700,372885889,591,591,591,591,11783
|
|
20230706,123600,365922136,591,590,591,590,197
|
|
20230706,123500,365805855,590,590,590,590,0
|
|
20230706,123400,365805855,590,590,590,590,10
|
|
20230706,123300,365799955,591,590,591,590,21
|
|
20230706,123200,365787564,591,591,591,591,402
|
|
20230706,123100,365549982,590,590,591,590,27522
|
|
20230706,123000,349312001,591,591,591,591,1
|
|
20230706,122900,349311410,590,590,590,590,2653
|
|
20230706,122800,347746140,591,591,591,591,0
|
|
20230706,122700,347746140,591,591,591,591,1873
|
|
20230706,122600,346639197,591,591,591,591,5131
|
|
20230706,122500,343606776,591,591,591,591,22
|
|
20230706,122400,343593774,591,591,591,591,2
|
|
20230706,122300,343592592,591,591,591,591,0
|
|
20230706,122200,343592592,591,591,591,591,3
|
|
20230706,122100,343590819,591,590,591,590,11997
|
|
20230706,122000,336512485,591,591,591,591,34288
|
|
20230706,121900,316248277,591,591,591,591,4570
|
|
20230706,121800,313547407,592,592,592,592,2
|
|
20230706,121700,313546223,591,592,592,591,200
|
|
20230706,121600,313427923,591,591,591,591,1
|
|
20230706,121500,313427332,592,592,593,592,503
|
|
20230706,121400,313129554,592,592,592,592,2805
|
|
20230706,121300,311468994,592,592,592,592,0
|
|
20230706,121200,311468994,592,592,592,592,859
|
|
20230706,121100,310960466,592,592,592,592,100
|
|
20230706,121000,310901266,592,592,592,592,1001
|
|
20230706,120900,310308674,591,591,591,591,5765
|
|
20230706,120800,306901559,591,591,591,591,4
|
|
20230706,120700,306899195,592,592,592,592,1
|
|
20230706,120600,306898603,592,592,592,592,1
|
|
20230706,120500,306898011,592,592,592,592,0
|
|
20230706,120400,306898011,592,592,592,592,238
|
|
20230706,120300,306757115,591,591,591,591,0
|
|
20230706,120200,306757115,591,591,591,591,2023
|
|
20230706,120100,305561522,591,591,591,591,1000
|
|
20230706,120000,304970522,592,592,592,592,0
|
|
20230706,115900,304970522,592,592,592,592,2
|
|
20230706,115800,304969338,591,591,591,591,100
|
|
20230706,115700,304910238,591,591,592,591,1055
|
|
20230706,115600,304286731,592,592,592,592,100
|
|
20230706,115500,304227531,592,592,592,592,0
|
|
20230706,115400,304227531,592,592,592,592,36
|
|
20230706,115300,304206219,592,592,592,592,0
|
|
20230706,115200,304206219,592,592,592,592,0
|
|
20230706,115100,304206219,592,592,592,592,2
|
|
20230706,115000,304205035,592,591,592,591,4002
|
|
20230706,114900,301839851,592,592,592,592,0
|
|
20230706,114800,301839851,592,592,592,592,2
|
|
20230706,114700,301838667,591,591,591,591,2002
|
|
20230706,114600,300655485,592,592,592,592,101
|
|
20230706,114500,300595693,591,592,592,591,4900
|
|
20230706,114400,297699792,592,592,592,592,10
|
|
20230706,114300,297693872,592,592,592,592,11
|
|
20230706,114200,297687360,592,592,593,592,311
|
|
20230706,114100,297503246,592,592,592,592,338
|
|
20230706,114000,297303150,592,592,592,592,5
|
|
20230706,113900,297300190,593,593,593,593,0
|
|
20230706,113800,297300190,593,593,593,593,4
|
|
20230706,113700,297297818,593,593,593,593,19
|
|
20230706,113600,297286551,593,593,593,593,28
|
|
20230706,113500,297269947,593,593,593,593,0
|
|
20230706,113400,297269947,593,593,593,593,16
|
|
20230706,113300,297260459,592,592,592,592,2518
|
|
20230706,113200,295769803,591,591,591,591,806
|
|
20230706,113100,295293457,591,591,591,591,1100
|
|
20230706,113000,294643357,591,591,591,591,4327
|
|
20230706,112900,292086100,591,592,592,591,200
|
|
20230706,112800,291967899,591,591,591,591,0
|
|
20230706,112700,291967899,591,592,592,591,189
|
|
20230706,112600,291856166,593,593,593,593,34
|
|
20230706,112500,291836004,594,594,594,594,124
|
|
20230706,112400,291762348,594,594,594,594,0
|
|
20230706,112300,291762348,594,594,594,594,5
|
|
20230706,112200,291759378,594,594,594,591,77225
|
|
20230706,112100,246075102,593,593,593,593,100
|
|
20230706,112000,246015802,593,595,595,593,132
|
|
20230706,111900,245937494,595,595,595,594,12
|
|
20230706,111800,245930355,595,595,595,594,3
|
|
20230706,111700,245928571,595,595,595,595,1003
|
|
20230706,111600,245331786,595,595,595,592,2015
|
|
20230706,111500,244138372,595,593,595,593,4503
|
|
20230706,111400,241468091,595,595,595,595,0
|
|
20230706,111300,241468091,595,595,595,594,17
|
|
20230706,111200,241457977,595,595,595,592,73
|
|
20230706,111100,241414599,595,595,595,592,108243
|
|
20230706,111000,177269056,595,596,596,595,1627
|
|
20230706,110900,176299366,597,597,597,597,23
|
|
20230706,110800,176285635,597,597,597,597,179
|
|
20230706,110700,176178772,597,598,598,597,641
|
|
20230706,110600,175795455,598,598,598,598,1755
|
|
20230706,110500,174745965,596,598,598,596,133
|
|
20230706,110400,174666495,596,596,596,596,3110
|
|
20230706,110300,172812935,596,597,597,596,1002
|
|
20230706,110200,172214743,596,596,596,596,300
|
|
20230706,110100,172035943,596,596,597,596,290
|
|
20230706,110000,171863102,597,598,598,597,4867
|
|
20230706,105900,168957493,598,598,598,598,66
|
|
20230706,105800,168918025,597,597,597,597,500
|
|
20230706,105700,168619525,598,598,598,598,0
|
|
20230706,105600,168619525,598,598,598,598,0
|
|
20230706,105500,168619525,598,596,598,596,501
|
|
20230706,105400,168320927,596,596,596,596,1087
|
|
20230706,105300,167673075,596,598,598,596,2028
|
|
20230706,105200,166464375,598,598,598,598,19
|
|
20230706,105100,166453013,596,596,596,596,0
|
|
20230706,105000,166453013,596,597,597,596,4123
|
|
20230706,104900,163994412,598,599,599,598,1202
|
|
20230706,104800,163275443,599,599,599,599,117
|
|
20230706,104700,163205360,599,599,599,599,1
|
|
20230706,104600,163204761,599,599,599,599,111
|
|
20230706,104500,163138272,598,598,598,598,111
|
|
20230706,104400,163071894,598,598,598,598,1
|
|
20230706,104300,163071296,599,598,599,598,280
|
|
20230706,104200,162903626,599,599,599,599,505
|
|
20230706,104100,162601131,598,599,599,598,591
|
|
20230706,104000,162247125,598,598,598,598,3914
|
|
20230706,103900,159906553,598,597,598,597,201
|
|
20230706,103800,159786356,598,598,598,598,16
|
|
20230706,103700,159776788,598,598,598,598,2000
|
|
20230706,103600,158580788,598,598,598,598,5
|
|
20230706,103500,158577798,596,596,596,596,0
|
|
20230706,103400,158577798,596,596,596,596,25
|
|
20230706,103300,158562898,598,598,598,598,2
|
|
20230706,103200,158561702,598,598,598,598,1
|
|
20230706,103100,158561104,598,597,598,597,6
|
|
20230706,103000,158557521,597,597,597,597,27
|
|
20230706,102900,158541402,597,597,597,597,14
|
|
20230706,102800,158533044,598,598,598,598,10
|
|
20230706,102700,158527064,596,596,596,596,1120
|
|
20230706,102600,157859544,596,598,598,596,112
|
|
20230706,102500,157792590,598,597,598,597,689
|
|
20230706,102400,157380569,595,598,598,595,236
|
|
20230706,102300,157239453,598,595,598,595,145
|
|
20230706,102200,157153172,596,596,596,595,1590
|
|
20230706,102100,156205533,596,597,597,596,410
|
|
20230706,102000,155961163,597,597,597,597,26680
|
|
20230706,101900,140033203,597,596,597,595,17560
|
|
20230706,101800,129549898,595,595,595,595,2161
|
|
20230706,101700,128264103,595,593,595,593,1002
|
|
20230706,101600,127669914,593,593,593,593,302
|
|
20230706,101500,127490828,593,593,593,593,0
|
|
20230706,101400,127490828,593,595,595,593,6001
|
|
20230706,101300,123922235,594,594,594,593,60
|
|
20230706,101200,123886599,594,594,594,593,101
|
|
20230706,101100,123826636,594,594,594,593,22
|
|
20230706,101000,123813570,594,595,595,594,1598
|
|
20230706,100900,122864357,596,594,597,593,5659
|
|
20230706,100800,119499762,593,593,593,593,534
|
|
20230706,100700,119183100,593,593,593,592,15195
|
|
20230706,100600,110185096,592,592,592,592,503
|
|
20230706,100500,109887320,593,593,593,593,7
|
|
20230706,100400,109883169,592,593,593,592,989
|
|
20230706,100300,109297672,593,593,593,593,209
|
|
20230706,100200,109173735,593,593,593,593,2
|
|
20230706,100100,109172549,592,592,592,592,725
|
|
20230706,100000,108743349,592,592,592,592,13
|
|
20230706,095900,108735653,592,593,593,592,2710
|
|
20230706,095800,107130885,592,592,592,592,0
|
|
20230706,095700,107130885,592,592,592,592,172
|
|
20230706,095600,107029061,592,591,593,591,436
|
|
20230706,095500,106770946,591,591,591,591,1017
|
|
20230706,095400,106169899,591,591,591,591,185
|
|
20230706,095300,106060564,592,594,594,592,4198
|
|
20230706,095200,103574827,594,592,594,592,1110
|
|
20230706,095100,102916699,594,592,594,592,13967
|
|
20230706,095000,94648035,591,591,591,590,3541
|
|
20230706,094900,92555445,591,592,592,591,1629
|
|
20230706,094800,91592704,591,591,591,591,6592
|
|
20230706,094700,87696832,592,592,592,592,45
|
|
20230706,094600,87670192,592,591,592,591,77
|
|
20230706,094500,87624633,591,591,591,591,1
|
|
20230706,094400,87624042,592,592,592,592,59
|
|
20230706,094300,87589114,592,591,592,591,3548
|
|
20230706,094200,85492245,591,592,592,591,25514
|
|
20230706,094100,70413370,592,593,593,592,7989
|
|
20230706,094000,65683879,594,594,594,594,4
|
|
20230706,093900,65681503,594,594,594,592,2081
|
|
20230706,093800,64447389,594,592,594,592,59
|
|
20230706,093700,64412347,594,594,594,593,1032
|
|
20230706,093600,63800340,594,594,594,594,3347
|
|
20230706,093500,61812222,594,594,595,593,2071
|
|
20230706,093400,60584096,595,596,596,594,433
|
|
20230706,093300,60326878,596,595,596,595,84
|
|
20230706,093200,60276868,595,596,596,595,3071
|
|
20230706,093100,58449052,596,595,596,595,176
|
|
20230706,093000,58344201,595,595,595,595,1009
|
|
20230706,092900,57743846,595,595,595,595,20
|
|
20230706,092800,57731946,595,595,595,595,13
|
|
20230706,092700,57724211,594,595,595,594,861
|
|
20230706,092600,57212745,595,595,595,595,22
|
|
20230706,092500,57199655,595,595,595,595,5
|
|
20230706,092400,57196680,595,595,595,595,1195
|
|
20230706,092300,56485655,595,595,595,594,660
|
|
20230706,092200,56092961,593,594,594,592,5600
|
|
20230706,092100,52776135,594,593,594,592,4142
|
|
20230706,092000,50317521,594,594,594,594,19
|
|
20230706,091900,50306235,594,593,594,593,1701
|
|
20230706,091800,49297521,593,593,594,593,942
|
|
20230706,091700,48738805,593,593,593,593,500
|
|
20230706,091600,48442305,593,591,593,591,5914
|
|
20230706,091500,44945715,591,591,591,591,0
|
|
20230706,091400,44945715,591,592,592,591,16842
|
|
20230706,091300,34987006,592,592,592,592,6000
|
|
20230706,091200,31435006,594,593,594,592,6672
|
|
20230706,091100,27480987,593,595,595,593,3105
|
|
20230706,091000,25639495,595,595,595,595,61
|
|
20230706,090900,25603200,595,594,595,594,1835
|
|
20230706,090800,24511394,594,595,595,593,1844
|
|
20230706,090700,23416549,595,597,597,595,10653
|
|
20230706,090600,17070813,597,598,598,597,2275
|
|
20230706,090500,15711938,598,600,600,598,2937
|
|
20230706,090400,13955489,600,600,603,598,7558
|
|
20230706,090300,9425277,602,604,605,602,6162
|
|
20230706,090200,5703770,601,599,603,599,2144
|
|
20230706,090100,4418662,599,599,599,599,0
|
|
20230706,090000,4418662,599,604,604,599,7361
|