616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191300,621005691,592,592,592,592,5424
|
|
20230707,191200,621005691,592,592,592,592,0
|
|
20230707,191100,621005691,592,592,592,592,0
|
|
20230707,191000,621005691,592,592,592,592,0
|
|
20230707,190900,621005691,592,592,592,592,0
|
|
20230707,190800,621005691,592,592,592,592,0
|
|
20230707,190700,621005691,592,592,592,592,0
|
|
20230707,190600,621005691,592,592,592,592,0
|
|
20230707,190500,621005691,592,592,592,592,0
|
|
20230707,190400,621005691,592,592,592,592,0
|
|
20230707,190300,621005691,592,592,592,592,0
|
|
20230707,190200,621005691,592,592,592,592,0
|
|
20230707,190100,621005691,592,592,592,592,0
|
|
20230707,190000,621005691,592,592,592,592,0
|
|
20230707,185900,621005691,592,592,592,592,0
|
|
20230707,185800,621005691,592,592,592,592,0
|
|
20230707,185700,621005691,592,592,592,592,0
|
|
20230707,185600,621005691,592,592,592,592,0
|
|
20230707,185500,621005691,592,592,592,592,0
|
|
20230707,185400,621005691,592,592,592,592,0
|
|
20230707,185300,621005691,592,592,592,592,0
|
|
20230707,185200,621005691,592,592,592,592,0
|
|
20230707,185100,621005691,592,592,592,592,0
|
|
20230707,185000,621005691,592,592,592,592,0
|
|
20230707,184900,621005691,592,592,592,592,0
|
|
20230707,184800,621005691,592,592,592,592,0
|
|
20230707,184700,621005691,592,592,592,592,0
|
|
20230707,184600,621005691,592,592,592,592,0
|
|
20230707,184500,621005691,592,592,592,592,0
|
|
20230707,184400,621005691,592,592,592,592,0
|
|
20230707,184300,621005691,592,592,592,592,5424
|
|
20230707,184200,621005691,592,592,592,592,0
|
|
20230707,184100,621005691,592,592,592,592,0
|
|
20230707,184000,621005691,592,592,592,592,0
|
|
20230707,183900,621005691,592,592,592,592,0
|
|
20230707,183800,621005691,592,592,592,592,0
|
|
20230707,183700,621005691,592,592,592,592,0
|
|
20230707,183600,621005691,592,592,592,592,0
|
|
20230707,183500,621005691,592,592,592,592,0
|
|
20230707,183400,621005691,592,592,592,592,0
|
|
20230707,183300,621005691,592,592,592,592,0
|
|
20230707,183200,621005691,592,592,592,592,0
|
|
20230707,183100,621005691,592,592,592,592,0
|
|
20230707,183000,621005691,592,592,592,592,0
|
|
20230707,182900,621005691,592,592,592,592,0
|
|
20230707,182800,621005691,592,592,592,592,0
|
|
20230707,182700,621005691,592,592,592,592,0
|
|
20230707,182600,621005691,592,592,592,592,0
|
|
20230707,182500,621005691,592,592,592,592,0
|
|
20230707,182400,621005691,592,592,592,592,0
|
|
20230707,182300,621005691,592,592,592,592,0
|
|
20230707,182200,621005691,592,592,592,592,0
|
|
20230707,182100,621005691,592,592,592,592,0
|
|
20230707,182000,621005691,592,592,592,592,0
|
|
20230707,181900,621005691,592,592,592,592,0
|
|
20230707,181800,621005691,592,592,592,592,0
|
|
20230707,181700,621005691,592,592,592,592,0
|
|
20230707,181600,621005691,592,592,592,592,0
|
|
20230707,181500,621005691,592,592,592,592,0
|
|
20230707,181400,621005691,592,592,592,592,0
|
|
20230707,181300,621005691,592,592,592,592,5424
|
|
20230707,181200,621005691,592,592,592,592,0
|
|
20230707,181100,621005691,592,592,592,592,0
|
|
20230707,181000,621005691,592,592,592,592,0
|
|
20230707,180900,621005691,592,592,592,592,0
|
|
20230707,180800,621005691,592,592,592,592,0
|
|
20230707,180700,621005691,592,592,592,592,0
|
|
20230707,180600,621005691,592,592,592,592,0
|
|
20230707,180500,621005691,592,592,592,592,0
|
|
20230707,180400,621005691,592,592,592,592,0
|
|
20230707,180300,621005691,592,592,592,592,0
|
|
20230707,180200,621005691,592,592,592,592,0
|
|
20230707,180100,621005691,592,592,592,592,0
|
|
20230707,180000,621005691,592,592,592,592,0
|
|
20230707,175900,621005691,592,592,592,592,0
|
|
20230707,175800,621005691,592,592,592,592,0
|
|
20230707,175700,621005691,592,592,592,592,0
|
|
20230707,175600,621005691,592,592,592,592,0
|
|
20230707,175500,621005691,592,592,592,592,0
|
|
20230707,175400,621005691,592,592,592,592,0
|
|
20230707,175300,621005691,592,592,592,592,0
|
|
20230707,175200,621005691,592,592,592,592,0
|
|
20230707,175100,621005691,592,592,592,592,0
|
|
20230707,175000,621005691,592,592,592,592,0
|
|
20230707,174900,621005691,592,592,592,592,0
|
|
20230707,174800,621005691,592,592,592,592,0
|
|
20230707,174700,621005691,592,592,592,592,0
|
|
20230707,174600,621005691,592,592,592,592,0
|
|
20230707,174500,621005691,592,592,592,592,0
|
|
20230707,174400,621005691,592,592,592,592,0
|
|
20230707,174300,621005691,592,592,592,592,5424
|
|
20230707,174200,621005691,592,592,592,592,0
|
|
20230707,174100,621005691,592,592,592,592,0
|
|
20230707,174000,621005691,592,592,592,592,0
|
|
20230707,173900,621005691,592,592,592,592,0
|
|
20230707,173800,621005691,592,592,592,592,0
|
|
20230707,173700,621005691,592,592,592,592,0
|
|
20230707,173600,621005691,592,592,592,592,0
|
|
20230707,173500,621005691,592,592,592,592,0
|
|
20230707,173400,621005691,592,592,592,592,0
|
|
20230707,173300,621005691,592,592,592,592,0
|
|
20230707,173200,621005691,592,592,592,592,0
|
|
20230707,173100,621005691,592,592,592,592,0
|
|
20230707,173000,621005691,592,592,592,592,0
|
|
20230707,172900,621005691,592,592,592,592,0
|
|
20230707,172800,621005691,592,592,592,592,0
|
|
20230707,172700,621005691,592,592,592,592,0
|
|
20230707,172600,621005691,592,592,592,592,0
|
|
20230707,172500,621005691,592,592,592,592,0
|
|
20230707,172400,621005691,592,592,592,592,0
|
|
20230707,172300,621005691,592,592,592,592,0
|
|
20230707,172200,621005691,592,592,592,592,0
|
|
20230707,172100,621005691,592,592,592,592,0
|
|
20230707,172000,621005691,592,592,592,592,0
|
|
20230707,171900,621005691,592,592,592,592,0
|
|
20230707,171800,621005691,592,592,592,592,0
|
|
20230707,171700,621005691,592,592,592,592,0
|
|
20230707,171600,621005691,592,592,592,592,0
|
|
20230707,171500,621005691,592,592,592,592,0
|
|
20230707,171400,621005691,592,592,592,592,0
|
|
20230707,171300,621005691,592,592,592,592,5424
|
|
20230707,171200,621005691,592,592,592,592,0
|
|
20230707,171100,621005691,592,592,592,592,0
|
|
20230707,171000,621005691,592,592,592,592,0
|
|
20230707,170900,621005691,592,592,592,592,0
|
|
20230707,170800,621005691,592,592,592,592,0
|
|
20230707,170700,621005691,592,592,592,592,0
|
|
20230707,170600,621005691,592,592,592,592,0
|
|
20230707,170500,621005691,592,592,592,592,0
|
|
20230707,170400,621005691,592,592,592,592,0
|
|
20230707,170300,621005691,592,592,592,592,0
|
|
20230707,170200,621005691,592,592,592,592,0
|
|
20230707,170100,621005691,592,592,592,592,0
|
|
20230707,170000,621005691,592,592,592,592,0
|
|
20230707,165900,621005691,592,592,592,592,0
|
|
20230707,165800,621005691,592,592,592,592,0
|
|
20230707,165700,621005691,592,592,592,592,0
|
|
20230707,165600,621005691,592,592,592,592,0
|
|
20230707,165500,621005691,592,592,592,592,0
|
|
20230707,165400,621005691,592,592,592,592,0
|
|
20230707,165300,621005691,592,592,592,592,0
|
|
20230707,165200,621005691,592,592,592,592,0
|
|
20230707,165100,621005691,592,592,592,592,0
|
|
20230707,165000,621005691,592,592,592,592,0
|
|
20230707,164900,621005691,592,592,592,592,0
|
|
20230707,164800,621005691,592,592,592,592,0
|
|
20230707,164700,621005691,592,592,592,592,0
|
|
20230707,164600,621005691,592,592,592,592,0
|
|
20230707,164500,621005691,592,592,592,592,0
|
|
20230707,164400,621005691,592,592,592,592,0
|
|
20230707,164300,621005691,592,592,592,592,5424
|
|
20230707,164200,621005691,592,592,592,592,0
|
|
20230707,164100,621005691,592,592,592,592,0
|
|
20230707,164000,621005691,592,592,592,592,0
|
|
20230707,163900,621005691,592,592,592,592,0
|
|
20230707,163800,621005691,592,592,592,592,0
|
|
20230707,163700,621005691,592,592,592,592,0
|
|
20230707,163600,621005691,592,592,592,592,0
|
|
20230707,163500,621005691,592,592,592,592,0
|
|
20230707,163400,621005691,592,592,592,592,0
|
|
20230707,163300,621005691,592,592,592,592,0
|
|
20230707,163200,621005691,592,592,592,592,0
|
|
20230707,163100,621005691,592,592,592,592,0
|
|
20230707,163000,621005691,592,592,592,592,0
|
|
20230707,162900,621005691,592,592,592,592,0
|
|
20230707,162800,621005691,592,592,592,592,0
|
|
20230707,162700,621005691,592,592,592,592,0
|
|
20230707,162600,621005691,592,592,592,592,0
|
|
20230707,162500,621005691,592,592,592,592,0
|
|
20230707,162400,621005691,592,592,592,592,0
|
|
20230707,162300,621005691,592,592,592,592,0
|
|
20230707,162200,621005691,592,592,592,592,0
|
|
20230707,162100,621005691,592,592,592,592,0
|
|
20230707,162000,621005691,592,592,592,592,0
|
|
20230707,161900,621005691,592,592,592,592,0
|
|
20230707,161800,621005691,592,592,592,592,0
|
|
20230707,161700,621005691,592,592,592,592,0
|
|
20230707,161600,621005691,592,592,592,592,0
|
|
20230707,161500,621005691,592,592,592,592,0
|
|
20230707,161400,621005691,592,592,592,592,0
|
|
20230707,161300,621005691,592,592,592,592,5424
|
|
20230707,161200,621005691,592,592,592,592,0
|
|
20230707,161100,621005691,592,592,592,592,0
|
|
20230707,161000,621005691,592,592,592,592,0
|
|
20230707,160900,621005691,592,592,592,592,0
|
|
20230707,160800,621005691,592,592,592,592,0
|
|
20230707,160700,621005691,592,592,592,592,0
|
|
20230707,160600,621005691,592,592,592,592,0
|
|
20230707,160500,621005691,592,592,592,592,0
|
|
20230707,160400,621005691,592,592,592,592,0
|
|
20230707,160300,621005691,592,592,592,592,0
|
|
20230707,160200,621005691,592,592,592,592,0
|
|
20230707,160100,621005691,592,592,592,592,0
|
|
20230707,160000,621005691,592,592,592,592,0
|
|
20230707,155900,621005691,592,592,592,592,0
|
|
20230707,155800,621005691,592,592,592,592,0
|
|
20230707,155700,621005691,592,592,592,592,0
|
|
20230707,155600,621005691,592,592,592,592,0
|
|
20230707,155500,621005691,592,592,592,592,0
|
|
20230707,155400,621005691,592,592,592,592,0
|
|
20230707,155300,621005691,592,592,592,592,0
|
|
20230707,155200,621005691,592,592,592,592,0
|
|
20230707,155100,621005691,592,592,592,592,0
|
|
20230707,155000,621005691,592,592,592,592,0
|
|
20230707,154900,621005691,592,592,592,592,0
|
|
20230707,154800,621005691,592,592,592,592,0
|
|
20230707,154700,621005691,592,592,592,592,0
|
|
20230707,154600,621005691,592,592,592,592,0
|
|
20230707,154500,621005691,592,592,592,592,0
|
|
20230707,154400,621005691,592,592,592,592,0
|
|
20230707,154300,621005691,592,592,592,592,5424
|
|
20230707,154200,621005691,592,592,592,592,0
|
|
20230707,154100,621005691,592,592,592,592,0
|
|
20230707,154000,621005691,592,592,592,592,0
|
|
20230707,153900,621005691,592,592,592,592,0
|
|
20230707,153800,621005691,592,592,592,592,0
|
|
20230707,153700,621005691,592,592,592,592,0
|
|
20230707,153600,621005691,592,592,592,592,0
|
|
20230707,153500,621005691,592,592,592,592,0
|
|
20230707,153400,621005691,592,592,592,592,0
|
|
20230707,153300,621005691,592,592,592,592,0
|
|
20230707,153200,621005691,592,592,592,592,0
|
|
20230707,153100,621005691,592,592,592,592,0
|
|
20230707,153000,621005691,592,592,592,592,5424
|
|
20230707,152900,617794683,591,591,591,591,0
|
|
20230707,152800,617794683,591,591,591,591,0
|
|
20230707,152700,617794683,591,591,591,591,0
|
|
20230707,152600,617794683,591,591,591,591,0
|
|
20230707,152500,617794683,591,591,591,591,0
|
|
20230707,152400,617794683,591,591,591,591,0
|
|
20230707,152300,617794683,591,591,591,591,0
|
|
20230707,152200,617794683,591,591,591,591,0
|
|
20230707,152100,617794683,591,591,591,591,0
|
|
20230707,152000,617794683,591,591,591,591,0
|
|
20230707,151900,617794683,591,591,591,591,112
|
|
20230707,151800,617728491,591,591,591,591,8
|
|
20230707,151700,617723763,591,591,591,591,0
|
|
20230707,151600,617723763,591,591,591,591,2571
|
|
20230707,151500,616204302,591,592,592,591,85
|
|
20230707,151400,616154065,591,591,591,591,111
|
|
20230707,151300,616088464,592,592,592,592,1
|
|
20230707,151200,616087872,591,592,593,591,4543
|
|
20230707,151100,613398521,593,594,594,592,155
|
|
20230707,151000,613306705,594,594,594,593,884
|
|
20230707,150900,612782464,593,594,594,593,763
|
|
20230707,150800,612329992,594,595,595,594,445
|
|
20230707,150700,612065661,594,594,594,594,1329
|
|
20230707,150600,611276235,594,593,594,593,3076
|
|
20230707,150500,609452166,594,593,595,593,33
|
|
20230707,150400,609432565,595,595,595,595,1
|
|
20230707,150300,609431970,595,595,595,595,305
|
|
20230707,150200,609250495,595,595,595,595,100
|
|
20230707,150100,609190995,595,595,595,593,9470
|
|
20230707,150000,603571032,595,594,595,594,20619
|
|
20230707,145900,591323229,595,595,595,595,34
|
|
20230707,145800,591302999,595,595,595,595,303
|
|
20230707,145700,591122714,595,595,595,594,1375
|
|
20230707,145600,590305589,595,596,597,595,1624
|
|
20230707,145500,589337943,596,595,596,595,7419
|
|
20230707,145400,584923488,595,594,595,594,502
|
|
20230707,145300,584625298,595,594,595,594,1576
|
|
20230707,145200,583689153,594,595,595,594,6892
|
|
20230707,145100,579595283,595,595,595,595,21257
|
|
20230707,145000,566947368,596,596,596,596,20
|
|
20230707,144900,566935448,596,596,596,595,6578
|
|
20230707,144800,563021337,596,597,597,595,539
|
|
20230707,144700,562700578,597,597,597,595,1548
|
|
20230707,144600,561778458,597,597,597,595,2314
|
|
20230707,144500,560397673,597,597,597,596,4846
|
|
20230707,144400,557509120,597,597,597,596,6673
|
|
20230707,144300,553528349,597,598,598,596,173
|
|
20230707,144200,553425118,598,597,598,597,5623
|
|
20230707,144100,550068159,597,596,597,596,4789
|
|
20230707,144000,547211307,596,594,596,594,2415
|
|
20230707,143900,545773809,595,595,595,594,7874
|
|
20230707,143800,541088829,595,589,595,589,20516
|
|
20230707,143700,528941634,590,590,590,590,625
|
|
20230707,143600,528572884,590,591,591,590,103
|
|
20230707,143500,528512012,591,589,591,589,5091
|
|
20230707,143400,525503731,591,590,591,590,501
|
|
20230707,143300,525207874,590,589,590,589,202
|
|
20230707,143200,525088894,590,589,591,589,1313
|
|
20230707,143100,524314433,591,591,591,589,529
|
|
20230707,143000,524002820,591,591,591,591,0
|
|
20230707,142900,524002820,591,591,591,590,10084
|
|
20230707,142800,518048259,590,585,590,585,29232
|
|
20230707,142700,500868557,585,582,585,582,29700
|
|
20230707,142600,483543985,582,582,582,582,0
|
|
20230707,142500,483543985,582,582,582,582,0
|
|
20230707,142400,483543985,582,582,582,582,0
|
|
20230707,142300,483543985,582,582,582,581,521
|
|
20230707,142200,483241263,582,582,582,582,20
|
|
20230707,142100,483229623,582,582,582,582,0
|
|
20230707,142000,483229623,582,581,582,581,117
|
|
20230707,141900,483161545,581,581,581,581,781
|
|
20230707,141800,482707784,581,581,581,581,517
|
|
20230707,141700,482407407,581,581,581,581,0
|
|
20230707,141600,482407407,581,582,582,581,13881
|
|
20230707,141500,474342520,582,581,582,581,29
|
|
20230707,141400,474325662,582,582,582,582,2290
|
|
20230707,141300,472992882,582,582,582,582,0
|
|
20230707,141200,472992882,582,582,582,582,865
|
|
20230707,141100,472489452,583,583,583,583,10
|
|
20230707,141000,472483622,583,583,583,583,110
|
|
20230707,140900,472419492,583,581,583,581,34
|
|
20230707,140800,472399736,583,583,583,583,0
|
|
20230707,140700,472399736,583,582,583,581,2056
|
|
20230707,140600,471205143,583,583,583,583,1
|
|
20230707,140500,471204560,582,582,582,582,492
|
|
20230707,140400,470918216,582,582,582,582,286
|
|
20230707,140300,470751764,582,582,582,582,207
|
|
20230707,140200,470631290,582,582,582,582,300
|
|
20230707,140100,470456690,581,581,581,581,223
|
|
20230707,140000,470327127,581,581,581,581,5
|
|
20230707,135900,470324222,581,581,581,581,20
|
|
20230707,135800,470312602,581,581,581,581,0
|
|
20230707,135700,470312602,581,581,581,581,0
|
|
20230707,135600,470312602,581,582,582,581,2052
|
|
20230707,135500,469120340,582,582,582,582,1
|
|
20230707,135400,469119758,582,582,582,582,50
|
|
20230707,135300,469090658,582,582,582,582,5
|
|
20230707,135200,469087748,582,582,582,582,4
|
|
20230707,135100,469085420,583,583,583,581,2452
|
|
20230707,135000,467659747,583,583,583,583,102
|
|
20230707,134900,467600281,582,582,582,582,100
|
|
20230707,134800,467542081,583,582,583,582,16
|
|
20230707,134700,467532764,581,581,581,581,0
|
|
20230707,134600,467532764,581,581,581,581,0
|
|
20230707,134500,467532764,581,582,582,581,794
|
|
20230707,134400,467071419,581,581,581,581,0
|
|
20230707,134300,467071419,581,583,583,581,370
|
|
20230707,134200,466856049,583,583,583,583,2
|
|
20230707,134100,466854883,583,582,583,581,20002
|
|
20230707,134000,455232228,583,583,583,583,1
|
|
20230707,133900,455231645,583,583,583,583,0
|
|
20230707,133800,455231645,583,583,583,583,174
|
|
20230707,133700,455130203,583,583,583,583,1
|
|
20230707,133600,455129620,584,584,584,584,0
|
|
20230707,133500,455129620,584,584,584,584,1
|
|
20230707,133400,455129036,584,584,584,584,0
|
|
20230707,133300,455129036,584,583,584,583,17098
|
|
20230707,133200,445144707,582,582,582,582,9249
|
|
20230707,133100,439761789,583,583,583,583,0
|
|
20230707,133000,439761789,583,583,583,583,30
|
|
20230707,132900,439744299,583,581,583,581,13018
|
|
20230707,132800,432160813,582,582,582,582,101
|
|
20230707,132700,432102031,582,582,582,582,0
|
|
20230707,132600,432102031,582,582,582,582,20
|
|
20230707,132500,432090391,582,582,582,582,0
|
|
20230707,132400,432090391,582,582,582,582,1080
|
|
20230707,132300,431461831,582,582,582,582,0
|
|
20230707,132200,431461831,582,582,582,582,2749
|
|
20230707,132100,429861913,582,582,582,582,4492
|
|
20230707,132000,427247569,582,582,582,582,1
|
|
20230707,131900,427246987,582,582,582,582,0
|
|
20230707,131800,427246987,582,582,582,582,1
|
|
20230707,131700,427246405,582,582,582,582,3144
|
|
20230707,131600,425416597,581,581,581,581,0
|
|
20230707,131500,425416597,581,581,581,581,0
|
|
20230707,131400,425416597,581,581,581,581,0
|
|
20230707,131300,425416597,581,581,581,581,0
|
|
20230707,131200,425416597,581,581,581,581,0
|
|
20230707,131100,425416597,581,581,581,581,1379
|
|
20230707,131000,424615398,581,582,582,581,34
|
|
20230707,130900,424595640,582,582,582,581,2578
|
|
20230707,130800,423097572,583,583,583,583,574
|
|
20230707,130700,422762930,583,583,583,583,3
|
|
20230707,130600,422761181,582,582,582,582,51
|
|
20230707,130500,422731499,581,581,581,581,1
|
|
20230707,130400,422730918,581,581,581,581,0
|
|
20230707,130300,422730918,581,583,583,581,325
|
|
20230707,130200,422541973,583,583,583,583,1000
|
|
20230707,130100,421958973,582,582,582,582,0
|
|
20230707,130000,421958973,582,582,582,582,0
|
|
20230707,125900,421958973,582,582,582,582,1001
|
|
20230707,125800,421376391,582,582,582,582,0
|
|
20230707,125700,421376391,582,583,583,582,22
|
|
20230707,125600,421363586,583,583,583,583,127
|
|
20230707,125500,421289545,583,583,583,583,6
|
|
20230707,125400,421286047,583,583,583,583,530
|
|
20230707,125300,420977057,581,582,582,581,2201
|
|
20230707,125200,419697245,581,582,582,581,275
|
|
20230707,125100,419537198,582,582,582,582,301
|
|
20230707,125000,419362016,582,581,582,581,2550
|
|
20230707,124900,417879916,581,582,582,581,9132
|
|
20230707,124800,412574135,582,582,582,582,11
|
|
20230707,124700,412567733,581,581,581,581,0
|
|
20230707,124600,412567733,581,582,582,581,2
|
|
20230707,124500,412566570,582,582,582,581,1757
|
|
20230707,124400,411545053,582,582,582,582,12000
|
|
20230707,124300,404561053,584,584,584,584,0
|
|
20230707,124200,404561053,584,583,584,583,2008
|
|
20230707,124100,403388389,583,583,583,583,1
|
|
20230707,124000,403387806,581,581,581,581,66
|
|
20230707,123900,403349460,581,581,581,581,1
|
|
20230707,123800,403348879,582,582,582,582,650
|
|
20230707,123700,402970579,584,583,584,580,65608
|
|
20230707,123600,364899624,583,583,585,583,381
|
|
20230707,123500,364677481,583,585,585,583,110
|
|
20230707,123400,364613331,583,583,583,583,613
|
|
20230707,123300,364255952,583,583,583,583,54
|
|
20230707,123200,364224470,585,585,585,585,10
|
|
20230707,123100,364218620,581,585,585,580,125071
|
|
20230707,123000,291515328,585,585,585,585,191
|
|
20230707,122900,291403593,585,584,585,583,7709
|
|
20230707,122800,286903728,584,584,584,584,26905
|
|
20230707,122700,271191208,585,585,585,585,0
|
|
20230707,122600,271191208,585,585,585,585,1
|
|
20230707,122500,271190623,583,583,583,583,0
|
|
20230707,122400,271190623,583,583,583,583,0
|
|
20230707,122300,271190623,583,583,583,583,0
|
|
20230707,122200,271190623,583,585,585,583,30462
|
|
20230707,122100,253428353,585,585,585,585,5
|
|
20230707,122000,253425428,585,585,585,585,5
|
|
20230707,121900,253422503,582,582,582,582,0
|
|
20230707,121800,253422503,582,582,582,582,0
|
|
20230707,121700,253422503,582,584,584,582,20000
|
|
20230707,121600,241765216,584,584,584,584,1
|
|
20230707,121500,241764632,584,584,584,584,0
|
|
20230707,121400,241764632,584,584,584,584,3500
|
|
20230707,121300,239720632,585,585,585,585,0
|
|
20230707,121200,239720632,585,585,585,585,7
|
|
20230707,121100,239716537,584,584,584,584,150
|
|
20230707,121000,239628937,585,585,585,585,0
|
|
20230707,120900,239628937,585,585,585,585,100
|
|
20230707,120800,239570437,584,584,584,584,0
|
|
20230707,120700,239570437,584,584,584,584,0
|
|
20230707,120600,239570437,584,584,584,584,0
|
|
20230707,120500,239570437,584,584,584,584,0
|
|
20230707,120400,239570437,584,584,584,584,0
|
|
20230707,120300,239570437,584,584,584,584,0
|
|
20230707,120200,239570437,584,584,584,584,0
|
|
20230707,120100,239570437,584,584,584,584,500
|
|
20230707,120000,239278437,583,583,583,583,1800
|
|
20230707,115900,238229037,584,584,584,584,25
|
|
20230707,115800,238214437,584,584,584,584,0
|
|
20230707,115700,238214437,584,584,584,584,152
|
|
20230707,115600,238125669,584,584,584,584,5578
|
|
20230707,115500,234868117,585,585,585,585,100
|
|
20230707,115400,234809617,584,584,584,584,100
|
|
20230707,115300,234751217,584,584,584,584,1
|
|
20230707,115200,234750633,583,583,583,583,0
|
|
20230707,115100,234750633,583,584,584,583,26668
|
|
20230707,115000,219201703,584,585,585,584,14332
|
|
20230707,114900,210831315,585,585,585,585,0
|
|
20230707,114800,210831315,585,585,585,585,0
|
|
20230707,114700,210831315,585,585,585,585,720
|
|
20230707,114600,210410115,586,586,586,586,30
|
|
20230707,114500,210392535,586,586,586,586,0
|
|
20230707,114400,210392535,586,586,586,586,14
|
|
20230707,114300,210384331,586,586,586,586,0
|
|
20230707,114200,210384331,586,586,586,586,0
|
|
20230707,114100,210384331,586,586,586,586,100
|
|
20230707,114000,210325731,586,586,586,586,1
|
|
20230707,113900,210325145,585,585,585,585,0
|
|
20230707,113800,210325145,585,585,585,585,511
|
|
20230707,113700,210026210,586,586,586,586,464
|
|
20230707,113600,209754306,586,586,586,586,65
|
|
20230707,113500,209716216,586,586,586,586,100
|
|
20230707,113400,209657616,586,586,586,586,0
|
|
20230707,113300,209657616,586,585,586,585,10001
|
|
20230707,113200,203807030,584,584,584,584,0
|
|
20230707,113100,203807030,584,584,584,584,2
|
|
20230707,113000,203805862,585,585,585,585,0
|
|
20230707,112900,203805862,585,585,585,585,0
|
|
20230707,112800,203805862,585,585,585,585,10
|
|
20230707,112700,203800012,585,585,585,585,11
|
|
20230707,112600,203793577,584,584,584,584,0
|
|
20230707,112500,203793577,584,584,584,584,129
|
|
20230707,112400,203718241,584,584,584,584,499
|
|
20230707,112300,203426825,585,585,585,585,1710
|
|
20230707,112200,202426475,585,585,585,585,200
|
|
20230707,112100,202309475,585,585,585,585,15
|
|
20230707,112000,202300700,585,585,585,585,22
|
|
20230707,111900,202287830,585,585,585,585,103
|
|
20230707,111800,202227575,585,585,585,584,31322
|
|
20230707,111700,183934857,585,585,585,585,1014
|
|
20230707,111600,183341667,585,585,585,585,3853
|
|
20230707,111500,181087662,585,585,585,585,16
|
|
20230707,111400,181078302,585,586,586,585,6257
|
|
20230707,111300,177417941,586,586,586,586,50
|
|
20230707,111200,177388641,586,586,586,586,103
|
|
20230707,111100,177328283,585,585,585,585,6
|
|
20230707,111000,177324773,585,585,585,585,400
|
|
20230707,110900,177090773,586,586,586,586,2
|
|
20230707,110800,177089601,586,586,586,586,1243
|
|
20230707,110700,176361203,586,587,587,586,2518
|
|
20230707,110600,174885645,586,588,588,586,732
|
|
20230707,110500,174456370,588,588,588,588,50
|
|
20230707,110400,174426970,586,586,586,586,0
|
|
20230707,110300,174426970,586,586,586,586,0
|
|
20230707,110200,174426970,586,586,586,586,0
|
|
20230707,110100,174426970,586,586,586,586,0
|
|
20230707,110000,174426970,586,586,586,586,500
|
|
20230707,105900,174133970,586,588,588,586,8059
|
|
20230707,105800,169395817,589,588,589,588,1003
|
|
20230707,105700,168806052,587,587,588,587,365
|
|
20230707,105600,168591647,587,587,587,587,498
|
|
20230707,105500,168299321,588,589,589,588,109
|
|
20230707,105400,168235122,587,584,587,584,4776
|
|
20230707,105300,165433898,585,585,585,584,21217
|
|
20230707,105200,153022163,585,584,585,584,1020
|
|
20230707,105100,152426463,585,585,585,584,128
|
|
20230707,105000,152351699,584,584,584,584,584
|
|
20230707,104900,152010643,584,584,584,584,0
|
|
20230707,104800,152010643,584,585,585,584,14
|
|
20230707,104700,152002466,584,584,584,584,0
|
|
20230707,104600,152002466,584,584,584,584,5000
|
|
20230707,104500,149082466,584,584,584,584,105
|
|
20230707,104400,149021146,584,584,584,584,501
|
|
20230707,104300,148728562,583,583,583,583,1
|
|
20230707,104200,148727979,583,583,583,583,6277
|
|
20230707,104100,145068488,583,583,583,583,167
|
|
20230707,104000,144971127,583,583,583,583,1556
|
|
20230707,103900,144063979,583,583,583,583,0
|
|
20230707,103800,144063979,583,583,583,583,0
|
|
20230707,103700,144063979,583,584,584,583,1016
|
|
20230707,103600,143471642,584,583,584,583,1022
|
|
20230707,103500,142875602,584,584,584,584,0
|
|
20230707,103400,142875602,584,584,584,584,12
|
|
20230707,103300,142868594,584,584,584,584,1
|
|
20230707,103200,142868010,582,582,582,582,0
|
|
20230707,103100,142868010,582,583,584,582,4526
|
|
20230707,103000,140233366,583,582,583,582,100
|
|
20230707,102900,140175120,583,583,583,583,0
|
|
20230707,102800,140175120,583,583,583,583,171
|
|
20230707,102700,140075427,583,583,583,583,7
|
|
20230707,102600,140071346,583,584,584,583,15086
|
|
20230707,102500,131266907,584,585,585,584,2
|
|
20230707,102400,131265738,584,584,584,584,3
|
|
20230707,102300,131263986,584,585,585,584,21
|
|
20230707,102200,131251716,585,585,585,585,114
|
|
20230707,102100,131185026,585,585,585,585,23
|
|
20230707,102000,131171571,585,585,585,585,2
|
|
20230707,101900,131170401,585,585,585,585,2733
|
|
20230707,101800,129571596,586,586,586,586,1001
|
|
20230707,101700,128985010,586,586,586,586,0
|
|
20230707,101600,128985010,586,586,586,586,1973
|
|
20230707,101500,127828832,586,586,586,586,0
|
|
20230707,101400,127828832,586,586,586,586,0
|
|
20230707,101300,127828832,586,586,586,586,0
|
|
20230707,101200,127828832,586,586,586,586,1707
|
|
20230707,101100,126828530,586,586,586,586,31
|
|
20230707,101000,126810364,586,586,586,586,10
|
|
20230707,100900,126804504,586,586,586,586,0
|
|
20230707,100800,126804504,586,585,586,585,110
|
|
20230707,100700,126740104,585,584,585,584,1190
|
|
20230707,100600,126045143,584,584,584,584,1400
|
|
20230707,100500,125227543,584,585,585,584,534
|
|
20230707,100400,124915157,584,585,585,584,550
|
|
20230707,100300,124593935,586,586,586,586,2
|
|
20230707,100200,124592763,586,586,586,585,100
|
|
20230707,100100,124534164,586,586,586,586,397
|
|
20230707,100000,124301522,586,585,586,585,361
|
|
20230707,095900,124089997,584,584,584,584,0
|
|
20230707,095800,124089997,584,584,584,584,224
|
|
20230707,095700,123959181,584,584,585,584,2574
|
|
20230707,095600,122455952,585,584,585,584,2764
|
|
20230707,095500,120840390,585,585,585,585,2657
|
|
20230707,095400,119286045,586,585,586,585,515
|
|
20230707,095300,118984750,585,585,585,585,845
|
|
20230707,095200,118490425,586,586,586,586,2075
|
|
20230707,095100,117274475,586,586,586,586,0
|
|
20230707,095000,117274475,586,585,586,585,18605
|
|
20230707,094900,106386715,586,587,589,586,6617
|
|
20230707,094800,102508361,587,589,589,587,1032
|
|
20230707,094700,101902512,589,589,589,589,29
|
|
20230707,094600,101885431,589,589,589,589,0
|
|
20230707,094500,101885431,589,589,589,588,5278
|
|
20230707,094400,98781887,589,589,589,589,0
|
|
20230707,094300,98781887,589,589,589,589,1
|
|
20230707,094200,98781298,588,588,588,588,0
|
|
20230707,094100,98781298,588,588,588,588,100
|
|
20230707,094000,98722498,589,589,589,589,568
|
|
20230707,093900,98387946,590,590,590,590,266
|
|
20230707,093800,98231006,590,589,590,589,101
|
|
20230707,093700,98171516,590,590,590,590,68
|
|
20230707,093600,98131396,589,590,590,589,270
|
|
20230707,093500,97972097,590,590,590,590,754
|
|
20230707,093400,97527237,590,590,590,590,193
|
|
20230707,093300,97413367,590,590,591,590,1714
|
|
20230707,093200,96402101,591,591,591,591,107
|
|
20230707,093100,96338864,591,590,591,590,191
|
|
20230707,093000,96225993,591,590,591,590,1760
|
|
20230707,092900,95187333,590,589,590,589,1256
|
|
20230707,092800,94446520,589,590,590,589,22
|
|
20230707,092700,94433544,590,590,590,587,3106
|
|
20230707,092600,92610001,590,587,590,587,101
|
|
20230707,092500,92550470,587,586,587,586,2082
|
|
20230707,092400,91328548,585,585,585,585,1396
|
|
20230707,092300,90511888,584,584,585,584,878
|
|
20230707,092200,89999121,585,585,585,585,23
|
|
20230707,092100,89985666,585,586,587,585,8916
|
|
20230707,092000,84769803,586,587,587,586,12065
|
|
20230707,091900,77699612,587,587,587,587,4369
|
|
20230707,091800,75135009,587,586,587,586,2046
|
|
20230707,091700,73935043,586,586,586,586,110
|
|
20230707,091600,73870583,586,586,586,586,3427
|
|
20230707,091500,71862361,586,586,587,586,7037
|
|
20230707,091400,67733673,586,586,587,586,6515
|
|
20230707,091300,63915876,586,586,587,586,3303
|
|
20230707,091200,61980317,587,587,587,587,5
|
|
20230707,091100,61977382,585,584,586,584,6
|
|
20230707,091000,61973874,584,586,586,584,2229
|
|
20230707,090900,60669198,587,587,587,586,216
|
|
20230707,090800,60542611,587,587,587,587,500
|
|
20230707,090700,60249111,587,589,592,586,2305
|
|
20230707,090600,58890541,588,588,588,588,70178
|
|
20230707,090500,17625877,586,586,586,585,1623
|
|
20230707,090400,16674963,586,586,586,586,42
|
|
20230707,090300,16650351,587,583,587,583,8184
|
|
20230707,090200,11877927,583,584,587,580,13574
|
|
20230707,090100,3977992,588,586,588,584,2021
|
|
20230707,090000,2796392,586,586,586,586,4762
|