617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191400,321191799,586,586,586,586,3591
|
|
20230711,191300,321191799,586,586,586,586,0
|
|
20230711,191200,321191799,586,586,586,586,0
|
|
20230711,191100,321191799,586,586,586,586,0
|
|
20230711,191000,321191799,586,586,586,586,0
|
|
20230711,190900,321191799,586,586,586,586,0
|
|
20230711,190800,321191799,586,586,586,586,0
|
|
20230711,190700,321191799,586,586,586,586,0
|
|
20230711,190600,321191799,586,586,586,586,0
|
|
20230711,190500,321191799,586,586,586,586,0
|
|
20230711,190400,321191799,586,586,586,586,0
|
|
20230711,190300,321191799,586,586,586,586,0
|
|
20230711,190200,321191799,586,586,586,586,0
|
|
20230711,190100,321191799,586,586,586,586,0
|
|
20230711,190000,321191799,586,586,586,586,0
|
|
20230711,185900,321191799,586,586,586,586,0
|
|
20230711,185800,321191799,586,586,586,586,0
|
|
20230711,185700,321191799,586,586,586,586,0
|
|
20230711,185600,321191799,586,586,586,586,0
|
|
20230711,185500,321191799,586,586,586,586,0
|
|
20230711,185400,321191799,586,586,586,586,0
|
|
20230711,185300,321191799,586,586,586,586,0
|
|
20230711,185200,321191799,586,586,586,586,0
|
|
20230711,185100,321191799,586,586,586,586,0
|
|
20230711,185000,321191799,586,586,586,586,0
|
|
20230711,184900,321191799,586,586,586,586,0
|
|
20230711,184800,321191799,586,586,586,586,0
|
|
20230711,184700,321191799,586,586,586,586,0
|
|
20230711,184600,321191799,586,586,586,586,0
|
|
20230711,184500,321191799,586,586,586,586,0
|
|
20230711,184400,321191799,586,586,586,586,3591
|
|
20230711,184300,321191799,586,586,586,586,0
|
|
20230711,184200,321191799,586,586,586,586,0
|
|
20230711,184100,321191799,586,586,586,586,0
|
|
20230711,184000,321191799,586,586,586,586,0
|
|
20230711,183900,321191799,586,586,586,586,0
|
|
20230711,183800,321191799,586,586,586,586,0
|
|
20230711,183700,321191799,586,586,586,586,0
|
|
20230711,183600,321191799,586,586,586,586,0
|
|
20230711,183500,321191799,586,586,586,586,0
|
|
20230711,183400,321191799,586,586,586,586,0
|
|
20230711,183300,321191799,586,586,586,586,0
|
|
20230711,183200,321191799,586,586,586,586,0
|
|
20230711,183100,321191799,586,586,586,586,0
|
|
20230711,183000,321191799,586,586,586,586,0
|
|
20230711,182900,321191799,586,586,586,586,0
|
|
20230711,182800,321191799,586,586,586,586,0
|
|
20230711,182700,321191799,586,586,586,586,0
|
|
20230711,182600,321191799,586,586,586,586,0
|
|
20230711,182500,321191799,586,586,586,586,0
|
|
20230711,182400,321191799,586,586,586,586,0
|
|
20230711,182300,321191799,586,586,586,586,0
|
|
20230711,182200,321191799,586,586,586,586,0
|
|
20230711,182100,321191799,586,586,586,586,0
|
|
20230711,182000,321191799,586,586,586,586,0
|
|
20230711,181900,321191799,586,586,586,586,0
|
|
20230711,181800,321191799,586,586,586,586,0
|
|
20230711,181700,321191799,586,586,586,586,0
|
|
20230711,181600,321191799,586,586,586,586,0
|
|
20230711,181500,321191799,586,586,586,586,0
|
|
20230711,181400,321191799,586,586,586,586,3591
|
|
20230711,181300,321191799,586,586,586,586,0
|
|
20230711,181200,321191799,586,586,586,586,0
|
|
20230711,181100,321191799,586,586,586,586,0
|
|
20230711,181000,321191799,586,586,586,586,0
|
|
20230711,180900,321191799,586,586,586,586,0
|
|
20230711,180800,321191799,586,586,586,586,0
|
|
20230711,180700,321191799,586,586,586,586,0
|
|
20230711,180600,321191799,586,586,586,586,0
|
|
20230711,180500,321191799,586,586,586,586,0
|
|
20230711,180400,321191799,586,586,586,586,0
|
|
20230711,180300,321191799,586,586,586,586,0
|
|
20230711,180200,321191799,586,586,586,586,0
|
|
20230711,180100,321191799,586,586,586,586,0
|
|
20230711,180000,321191799,586,586,586,586,0
|
|
20230711,175900,321191799,586,586,586,586,0
|
|
20230711,175800,321191799,586,586,586,586,0
|
|
20230711,175700,321191799,586,586,586,586,0
|
|
20230711,175600,321191799,586,586,586,586,0
|
|
20230711,175500,321191799,586,586,586,586,0
|
|
20230711,175400,321191799,586,586,586,586,0
|
|
20230711,175300,321191799,586,586,586,586,0
|
|
20230711,175200,321191799,586,586,586,586,0
|
|
20230711,175100,321191799,586,586,586,586,0
|
|
20230711,175000,321191799,586,586,586,586,0
|
|
20230711,174900,321191799,586,586,586,586,0
|
|
20230711,174800,321191799,586,586,586,586,0
|
|
20230711,174700,321191799,586,586,586,586,0
|
|
20230711,174600,321191799,586,586,586,586,0
|
|
20230711,174500,321191799,586,586,586,586,0
|
|
20230711,174400,321191799,586,586,586,586,3591
|
|
20230711,174300,321191799,586,586,586,586,0
|
|
20230711,174200,321191799,586,586,586,586,0
|
|
20230711,174100,321191799,586,586,586,586,0
|
|
20230711,174000,321191799,586,586,586,586,0
|
|
20230711,173900,321191799,586,586,586,586,0
|
|
20230711,173800,321191799,586,586,586,586,0
|
|
20230711,173700,321191799,586,586,586,586,0
|
|
20230711,173600,321191799,586,586,586,586,0
|
|
20230711,173500,321191799,586,586,586,586,0
|
|
20230711,173400,321191799,586,586,586,586,0
|
|
20230711,173300,321191799,586,586,586,586,0
|
|
20230711,173200,321191799,586,586,586,586,0
|
|
20230711,173100,321191799,586,586,586,586,0
|
|
20230711,173000,321191799,586,586,586,586,0
|
|
20230711,172900,321191799,586,586,586,586,0
|
|
20230711,172800,321191799,586,586,586,586,0
|
|
20230711,172700,321191799,586,586,586,586,0
|
|
20230711,172600,321191799,586,586,586,586,0
|
|
20230711,172500,321191799,586,586,586,586,0
|
|
20230711,172400,321191799,586,586,586,586,0
|
|
20230711,172300,321191799,586,586,586,586,0
|
|
20230711,172200,321191799,586,586,586,586,0
|
|
20230711,172100,321191799,586,586,586,586,0
|
|
20230711,172000,321191799,586,586,586,586,0
|
|
20230711,171900,321191799,586,586,586,586,0
|
|
20230711,171800,321191799,586,586,586,586,0
|
|
20230711,171700,321191799,586,586,586,586,0
|
|
20230711,171600,321191799,586,586,586,586,0
|
|
20230711,171500,321191799,586,586,586,586,0
|
|
20230711,171400,321191799,586,586,586,586,3591
|
|
20230711,171300,321191799,586,586,586,586,0
|
|
20230711,171200,321191799,586,586,586,586,0
|
|
20230711,171100,321191799,586,586,586,586,0
|
|
20230711,171000,321191799,586,586,586,586,0
|
|
20230711,170900,321191799,586,586,586,586,0
|
|
20230711,170800,321191799,586,586,586,586,0
|
|
20230711,170700,321191799,586,586,586,586,0
|
|
20230711,170600,321191799,586,586,586,586,0
|
|
20230711,170500,321191799,586,586,586,586,0
|
|
20230711,170400,321191799,586,586,586,586,0
|
|
20230711,170300,321191799,586,586,586,586,0
|
|
20230711,170200,321191799,586,586,586,586,0
|
|
20230711,170100,321191799,586,586,586,586,0
|
|
20230711,170000,321191799,586,586,586,586,0
|
|
20230711,165900,321191799,586,586,586,586,0
|
|
20230711,165800,321191799,586,586,586,586,0
|
|
20230711,165700,321191799,586,586,586,586,0
|
|
20230711,165600,321191799,586,586,586,586,0
|
|
20230711,165500,321191799,586,586,586,586,0
|
|
20230711,165400,321191799,586,586,586,586,0
|
|
20230711,165300,321191799,586,586,586,586,0
|
|
20230711,165200,321191799,586,586,586,586,0
|
|
20230711,165100,321191799,586,586,586,586,0
|
|
20230711,165000,321191799,586,586,586,586,0
|
|
20230711,164900,321191799,586,586,586,586,0
|
|
20230711,164800,321191799,586,586,586,586,0
|
|
20230711,164700,321191799,586,586,586,586,0
|
|
20230711,164600,321191799,586,586,586,586,0
|
|
20230711,164500,321191799,586,586,586,586,0
|
|
20230711,164400,321191799,586,586,586,586,3591
|
|
20230711,164300,321191799,586,586,586,586,0
|
|
20230711,164200,321191799,586,586,586,586,0
|
|
20230711,164100,321191799,586,586,586,586,0
|
|
20230711,164000,321191799,586,586,586,586,0
|
|
20230711,163900,321191799,586,586,586,586,0
|
|
20230711,163800,321191799,586,586,586,586,0
|
|
20230711,163700,321191799,586,586,586,586,0
|
|
20230711,163600,321191799,586,586,586,586,0
|
|
20230711,163500,321191799,586,586,586,586,0
|
|
20230711,163400,321191799,586,586,586,586,0
|
|
20230711,163300,321191799,586,586,586,586,0
|
|
20230711,163200,321191799,586,586,586,586,0
|
|
20230711,163100,321191799,586,586,586,586,0
|
|
20230711,163000,321191799,586,586,586,586,0
|
|
20230711,162900,321191799,586,586,586,586,0
|
|
20230711,162800,321191799,586,586,586,586,0
|
|
20230711,162700,321191799,586,586,586,586,0
|
|
20230711,162600,321191799,586,586,586,586,0
|
|
20230711,162500,321191799,586,586,586,586,0
|
|
20230711,162400,321191799,586,586,586,586,0
|
|
20230711,162300,321191799,586,586,586,586,0
|
|
20230711,162200,321191799,586,586,586,586,0
|
|
20230711,162100,321191799,586,586,586,586,0
|
|
20230711,162000,321191799,586,586,586,586,0
|
|
20230711,161900,321191799,586,586,586,586,0
|
|
20230711,161800,321191799,586,586,586,586,0
|
|
20230711,161700,321191799,586,586,586,586,0
|
|
20230711,161600,321191799,586,586,586,586,0
|
|
20230711,161500,321191799,586,586,586,586,0
|
|
20230711,161400,321191799,586,586,586,586,3591
|
|
20230711,161300,321191799,586,586,586,586,0
|
|
20230711,161200,321191799,586,586,586,586,0
|
|
20230711,161100,321191799,586,586,586,586,0
|
|
20230711,161000,321191799,586,586,586,586,0
|
|
20230711,160900,321191799,586,586,586,586,0
|
|
20230711,160800,321191799,586,586,586,586,0
|
|
20230711,160700,321191799,586,586,586,586,0
|
|
20230711,160600,321191799,586,586,586,586,0
|
|
20230711,160500,321191799,586,586,586,586,0
|
|
20230711,160400,321191799,586,586,586,586,0
|
|
20230711,160300,321191799,586,586,586,586,0
|
|
20230711,160200,321191799,586,586,586,586,0
|
|
20230711,160100,321191799,586,586,586,586,0
|
|
20230711,160000,321191799,586,586,586,586,0
|
|
20230711,155900,321191799,586,586,586,586,0
|
|
20230711,155800,321191799,586,586,586,586,0
|
|
20230711,155700,321191799,586,586,586,586,0
|
|
20230711,155600,321191799,586,586,586,586,0
|
|
20230711,155500,321191799,586,586,586,586,0
|
|
20230711,155400,321191799,586,586,586,586,0
|
|
20230711,155300,321191799,586,586,586,586,0
|
|
20230711,155200,321191799,586,586,586,586,0
|
|
20230711,155100,321191799,586,586,586,586,0
|
|
20230711,155000,321191799,586,586,586,586,0
|
|
20230711,154900,321191799,586,586,586,586,0
|
|
20230711,154800,321191799,586,586,586,586,0
|
|
20230711,154700,321191799,586,586,586,586,0
|
|
20230711,154600,321191799,586,586,586,586,0
|
|
20230711,154500,321191799,586,586,586,586,0
|
|
20230711,154400,321191799,586,586,586,586,3591
|
|
20230711,154300,321191799,586,586,586,586,0
|
|
20230711,154200,321191799,586,586,586,586,0
|
|
20230711,154100,321191799,586,586,586,586,0
|
|
20230711,154000,321191799,586,586,586,586,0
|
|
20230711,153900,321191799,586,586,586,586,0
|
|
20230711,153800,321191799,586,586,586,586,0
|
|
20230711,153700,321191799,586,586,586,586,0
|
|
20230711,153600,321191799,586,586,586,586,0
|
|
20230711,153500,321191799,586,586,586,586,0
|
|
20230711,153400,321191799,586,586,586,586,0
|
|
20230711,153300,321191799,586,586,586,586,0
|
|
20230711,153200,321191799,586,586,586,586,0
|
|
20230711,153100,321191799,586,586,586,586,0
|
|
20230711,153000,321191799,586,586,586,586,3591
|
|
20230711,152900,319087473,586,586,586,586,0
|
|
20230711,152800,319087473,586,586,586,586,0
|
|
20230711,152700,319087473,586,586,586,586,0
|
|
20230711,152600,319087473,586,586,586,586,0
|
|
20230711,152500,319087473,586,586,586,586,0
|
|
20230711,152400,319087473,586,586,586,586,0
|
|
20230711,152300,319087473,586,586,586,586,0
|
|
20230711,152200,319087473,586,586,586,586,0
|
|
20230711,152100,319087473,586,586,586,586,0
|
|
20230711,152000,319087473,586,586,586,586,0
|
|
20230711,151900,319087473,586,586,586,584,2422
|
|
20230711,151800,317669215,586,586,586,586,4
|
|
20230711,151700,317666871,585,586,586,585,283
|
|
20230711,151600,317501233,586,585,586,584,4106
|
|
20230711,151500,315099527,586,585,586,585,8
|
|
20230711,151400,315094841,587,587,587,587,3
|
|
20230711,151300,315093080,586,586,586,586,2255
|
|
20230711,151200,313771650,587,586,587,585,3485
|
|
20230711,151100,311730634,586,586,586,586,2000
|
|
20230711,151000,310558634,587,587,587,587,29
|
|
20230711,150900,310541611,587,586,587,586,506
|
|
20230711,150800,310245089,587,586,587,586,1006
|
|
20230711,150700,309655567,587,587,587,587,3
|
|
20230711,150600,309653806,587,587,587,587,0
|
|
20230711,150500,309653806,587,587,587,587,0
|
|
20230711,150400,309653806,587,587,587,587,0
|
|
20230711,150300,309653806,587,587,587,587,0
|
|
20230711,150200,309653806,587,587,587,587,0
|
|
20230711,150100,309653806,587,587,587,587,164
|
|
20230711,150000,309557538,587,586,587,586,13
|
|
20230711,145900,309549918,587,587,587,587,0
|
|
20230711,145800,309549918,587,587,587,586,17
|
|
20230711,145700,309539949,584,587,588,583,32053
|
|
20230711,145600,290816293,588,587,588,587,5178
|
|
20230711,145500,287776806,588,588,588,587,11
|
|
20230711,145400,287770339,587,587,587,587,625
|
|
20230711,145300,287403464,588,588,588,588,0
|
|
20230711,145200,287403464,588,587,588,587,1003
|
|
20230711,145100,286814700,588,588,588,588,21
|
|
20230711,145000,286802352,588,588,588,588,401
|
|
20230711,144900,286566564,588,588,588,588,0
|
|
20230711,144800,286566564,588,588,588,587,2712
|
|
20230711,144700,284974608,588,588,588,588,1
|
|
20230711,144600,284974020,588,587,588,587,17
|
|
20230711,144500,284964035,588,588,588,588,0
|
|
20230711,144400,284964035,588,588,588,588,0
|
|
20230711,144300,284964035,588,588,588,588,16
|
|
20230711,144200,284954627,588,588,588,587,9
|
|
20230711,144100,284949336,588,588,588,588,1000
|
|
20230711,144000,284361336,588,588,588,588,6
|
|
20230711,143900,284357808,588,587,588,587,10069
|
|
20230711,143800,278447287,588,587,588,587,505
|
|
20230711,143700,278150847,588,587,588,587,9
|
|
20230711,143600,278145561,587,587,587,587,3464
|
|
20230711,143500,276112193,587,587,587,587,30
|
|
20230711,143400,276094583,587,586,587,586,974
|
|
20230711,143300,275523796,587,587,587,587,0
|
|
20230711,143200,275523796,587,586,587,586,314
|
|
20230711,143100,275339689,586,586,586,586,20394
|
|
20230711,143000,263388805,586,585,586,585,1916
|
|
20230711,142900,262266037,586,586,586,586,2317
|
|
20230711,142800,260908275,587,587,587,587,0
|
|
20230711,142700,260908275,587,587,587,587,0
|
|
20230711,142600,260908275,587,587,587,587,1
|
|
20230711,142500,260907688,587,587,587,587,0
|
|
20230711,142400,260907688,587,587,587,587,8
|
|
20230711,142300,260902992,585,587,587,585,2
|
|
20230711,142200,260901820,588,587,588,587,8
|
|
20230711,142100,260897119,588,588,588,588,1
|
|
20230711,142000,260896531,590,590,590,590,61
|
|
20230711,141900,260860541,590,586,590,586,32000
|
|
20230711,141800,242075193,586,586,586,584,1006
|
|
20230711,141700,241487677,586,585,586,585,3194
|
|
20230711,141600,239619184,585,585,586,585,10043
|
|
20230711,141500,233744021,585,585,585,585,0
|
|
20230711,141400,233744021,585,583,585,583,403
|
|
20230711,141300,233509066,585,585,585,584,150
|
|
20230711,141200,233421364,585,584,585,584,201
|
|
20230711,141100,233303979,584,584,584,584,802
|
|
20230711,141000,232835611,584,584,584,584,40
|
|
20230711,140900,232812251,584,584,584,584,17
|
|
20230711,140800,232802323,585,584,585,584,304
|
|
20230711,140700,232624783,584,584,584,584,248
|
|
20230711,140600,232479951,584,584,584,584,200
|
|
20230711,140500,232363151,584,584,584,584,3
|
|
20230711,140400,232361399,583,583,583,583,2
|
|
20230711,140300,232360233,582,582,582,582,0
|
|
20230711,140200,232360233,582,582,582,582,0
|
|
20230711,140100,232360233,582,584,584,582,4101
|
|
20230711,140000,229970458,585,585,585,585,0
|
|
20230711,135900,229970458,585,585,585,585,0
|
|
20230711,135800,229970458,585,585,585,585,0
|
|
20230711,135700,229970458,585,585,585,585,7
|
|
20230711,135600,229966363,585,584,585,584,221
|
|
20230711,135500,229837128,585,584,585,584,22
|
|
20230711,135400,229824278,585,584,585,584,553
|
|
20230711,135300,229501321,584,584,584,584,20
|
|
20230711,135200,229489641,584,584,584,584,931
|
|
20230711,135100,228945937,583,583,584,583,3202
|
|
20230711,135000,227079140,583,583,583,583,3444
|
|
20230711,134900,225071288,583,583,583,583,102
|
|
20230711,134800,225011822,583,583,583,583,1070
|
|
20230711,134700,224388012,583,583,583,582,4200
|
|
20230711,134600,221940412,583,584,584,583,27485
|
|
20230711,134500,205916654,583,584,584,583,544
|
|
20230711,134400,205599498,584,584,584,584,640
|
|
20230711,134300,205225738,584,584,584,584,12287
|
|
20230711,134200,198050130,585,585,585,585,0
|
|
20230711,134100,198050130,585,585,585,585,1
|
|
20230711,134000,198049545,585,584,585,584,1003
|
|
20230711,133900,197463790,584,584,584,584,80
|
|
20230711,133800,197417070,584,584,584,584,0
|
|
20230711,133700,197417070,584,584,584,584,5959
|
|
20230711,133600,193937014,585,585,585,585,0
|
|
20230711,133500,193937014,585,585,585,585,4
|
|
20230711,133400,193934674,585,585,585,585,58
|
|
20230711,133300,193900744,585,585,585,585,519
|
|
20230711,133200,193597129,586,586,586,586,0
|
|
20230711,133100,193597129,586,585,586,585,1000
|
|
20230711,133000,193011997,585,585,585,585,110
|
|
20230711,132900,192947647,585,585,585,585,421
|
|
20230711,132800,192701362,585,585,585,585,83
|
|
20230711,132700,192652807,585,585,585,585,203
|
|
20230711,132600,192534052,585,585,585,585,322
|
|
20230711,132500,192345682,585,585,585,585,100
|
|
20230711,132400,192287182,585,584,585,584,701
|
|
20230711,132300,191877248,585,584,585,584,532
|
|
20230711,132200,191566029,584,584,584,584,1000
|
|
20230711,132100,190982029,585,585,585,585,0
|
|
20230711,132000,190982029,585,585,585,585,0
|
|
20230711,131900,190982029,585,585,585,585,2
|
|
20230711,131800,190980859,584,584,584,584,2812
|
|
20230711,131700,189338651,585,585,585,585,5
|
|
20230711,131600,189335726,585,585,585,585,0
|
|
20230711,131500,189335726,585,585,585,585,563
|
|
20230711,131400,189006371,585,585,585,585,1671
|
|
20230711,131300,188028836,585,584,585,584,8829
|
|
20230711,131200,182863901,584,584,584,584,3000
|
|
20230711,131100,181111901,585,585,585,585,400
|
|
20230711,131000,180877901,585,585,585,585,11
|
|
20230711,130900,180871466,586,586,586,586,5
|
|
20230711,130800,180868536,586,586,586,586,20
|
|
20230711,130700,180856816,586,586,586,586,1
|
|
20230711,130600,180856230,586,586,586,586,103
|
|
20230711,130500,180795872,586,586,586,586,3
|
|
20230711,130400,180794114,584,584,584,584,279
|
|
20230711,130300,180631178,586,586,586,586,0
|
|
20230711,130200,180631178,586,586,586,586,593
|
|
20230711,130100,180283680,586,586,586,586,0
|
|
20230711,130000,180283680,586,586,586,586,3
|
|
20230711,125900,180281922,584,586,586,584,1003
|
|
20230711,125800,179696164,585,585,585,585,210
|
|
20230711,125700,179573314,586,586,586,586,79
|
|
20230711,125600,179527020,586,586,586,586,2
|
|
20230711,125500,179525848,586,586,586,586,0
|
|
20230711,125400,179525848,586,584,586,584,284
|
|
20230711,125300,179359986,586,586,586,586,3
|
|
20230711,125200,179358228,586,586,586,586,20
|
|
20230711,125100,179346508,586,586,586,586,30
|
|
20230711,125000,179328928,586,586,586,584,12741
|
|
20230711,124900,171880137,586,586,586,586,85
|
|
20230711,124800,171830327,586,586,586,586,2
|
|
20230711,124700,171829155,586,586,586,586,104
|
|
20230711,124600,171768211,586,586,586,586,110
|
|
20230711,124500,171703751,587,587,587,587,0
|
|
20230711,124400,171703751,587,587,587,587,0
|
|
20230711,124300,171703751,587,587,587,587,100
|
|
20230711,124200,171645051,587,586,587,586,7985
|
|
20230711,124100,166965834,587,587,587,587,19
|
|
20230711,124000,166954681,587,587,587,587,0
|
|
20230711,123900,166954681,587,587,587,587,300
|
|
20230711,123800,166778581,587,587,587,587,0
|
|
20230711,123700,166778581,587,587,587,587,192
|
|
20230711,123600,166665877,588,588,588,588,2
|
|
20230711,123500,166664701,588,588,588,588,306
|
|
20230711,123400,166484773,588,586,588,586,9731
|
|
20230711,123300,160776994,586,586,586,586,1
|
|
20230711,123200,160776408,586,586,586,586,5320
|
|
20230711,123100,157658888,586,586,586,586,5000
|
|
20230711,123000,154728888,586,586,586,586,976
|
|
20230711,122900,154156952,586,586,586,586,2571
|
|
20230711,122800,152650346,584,584,584,584,0
|
|
20230711,122700,152650346,584,584,584,584,2000
|
|
20230711,122600,151482346,586,586,586,586,0
|
|
20230711,122500,151482346,586,586,586,586,6
|
|
20230711,122400,151478830,584,585,586,584,897
|
|
20230711,122300,150954432,586,585,586,585,536
|
|
20230711,122200,150640866,586,585,586,585,82
|
|
20230711,122100,150592884,586,586,586,586,101
|
|
20230711,122000,150533698,585,585,585,585,1002
|
|
20230711,121900,149947528,585,586,586,585,1310
|
|
20230711,121800,149180868,586,585,586,585,1007
|
|
20230711,121700,148591766,585,585,585,585,27
|
|
20230711,121600,148575971,585,585,585,584,31
|
|
20230711,121500,148557843,585,584,585,584,101
|
|
20230711,121400,148498858,584,584,584,584,0
|
|
20230711,121300,148498858,584,584,584,584,48
|
|
20230711,121200,148470826,584,584,585,584,1452
|
|
20230711,121100,147622856,585,585,585,585,0
|
|
20230711,121000,147622856,585,585,585,585,151
|
|
20230711,120900,147534521,585,585,585,585,0
|
|
20230711,120800,147534521,585,585,585,585,1354
|
|
20230711,120700,146742431,585,585,585,585,0
|
|
20230711,120600,146742431,585,585,585,585,26
|
|
20230711,120500,146727221,585,585,585,585,0
|
|
20230711,120400,146727221,585,585,585,585,17
|
|
20230711,120300,146717276,586,585,586,585,202
|
|
20230711,120200,146599104,585,585,585,585,10
|
|
20230711,120100,146593254,586,586,586,586,17
|
|
20230711,120000,146583292,586,586,586,586,0
|
|
20230711,115900,146583292,586,585,586,585,80
|
|
20230711,115800,146536489,586,585,586,584,4228
|
|
20230711,115700,144066142,585,585,585,585,0
|
|
20230711,115600,144066142,585,585,585,585,14553
|
|
20230711,115500,135552637,585,585,585,585,302
|
|
20230711,115400,135375967,584,585,585,584,895
|
|
20230711,115300,134853286,585,585,585,584,1055
|
|
20230711,115200,134237111,585,584,585,584,191
|
|
20230711,115100,134125482,585,585,585,585,0
|
|
20230711,115000,134125482,585,584,585,584,1004
|
|
20230711,114900,133539142,585,585,585,585,16
|
|
20230711,114800,133529782,584,584,584,584,3800
|
|
20230711,114700,131310582,585,585,585,585,0
|
|
20230711,114600,131310582,585,585,585,585,2
|
|
20230711,114500,131309412,585,585,585,584,272
|
|
20230711,114400,131150402,585,585,585,585,29
|
|
20230711,114300,131133437,585,585,585,585,59
|
|
20230711,114200,131098922,585,585,585,585,13
|
|
20230711,114100,131091317,585,585,585,585,4
|
|
20230711,114000,131088977,585,585,585,585,257
|
|
20230711,113900,130938632,585,585,585,585,0
|
|
20230711,113800,130938632,585,584,585,584,3056
|
|
20230711,113700,129153872,584,585,585,584,491
|
|
20230711,113600,128866653,584,584,584,584,10
|
|
20230711,113500,128860813,585,585,585,585,0
|
|
20230711,113400,128860813,585,585,585,585,0
|
|
20230711,113300,128860813,585,585,585,585,23
|
|
20230711,113200,128847358,585,585,585,585,1
|
|
20230711,113100,128846773,584,584,584,584,0
|
|
20230711,113000,128846773,584,584,584,584,0
|
|
20230711,112900,128846773,584,584,584,584,0
|
|
20230711,112800,128846773,584,584,584,584,0
|
|
20230711,112700,128846773,584,584,584,584,276
|
|
20230711,112600,128685589,584,584,584,584,1280
|
|
20230711,112500,127938069,584,584,584,584,0
|
|
20230711,112400,127938069,584,584,584,584,0
|
|
20230711,112300,127938069,584,585,585,584,4545
|
|
20230711,112200,125283788,585,585,585,585,0
|
|
20230711,112100,125283788,585,585,585,585,1114
|
|
20230711,112000,124632098,585,585,585,585,86
|
|
20230711,111900,124581788,585,585,585,585,10
|
|
20230711,111800,124575938,585,585,585,585,100
|
|
20230711,111700,124517438,585,585,585,585,90
|
|
20230711,111600,124464788,585,585,585,585,0
|
|
20230711,111500,124464788,585,585,585,585,0
|
|
20230711,111400,124464788,585,585,585,585,19245
|
|
20230711,111300,113206463,586,586,586,586,1005
|
|
20230711,111200,112617533,586,586,586,586,0
|
|
20230711,111100,112617533,586,586,586,586,170
|
|
20230711,111000,112517913,586,586,586,586,857
|
|
20230711,110900,112015711,586,586,586,586,100
|
|
20230711,110800,111957111,586,586,586,586,99
|
|
20230711,110700,111899097,586,586,586,586,0
|
|
20230711,110600,111899097,586,586,586,586,52
|
|
20230711,110500,111868625,585,586,586,585,307
|
|
20230711,110400,111688930,586,586,586,586,47
|
|
20230711,110300,111661388,586,586,586,585,1349
|
|
20230711,110200,110871874,586,586,586,586,10
|
|
20230711,110100,110866014,586,586,586,586,17341
|
|
20230711,110000,100704188,586,586,586,586,0
|
|
20230711,105900,100704188,586,585,586,585,2003
|
|
20230711,105800,99532430,586,586,586,586,20
|
|
20230711,105700,99520710,586,586,586,586,79
|
|
20230711,105600,99474416,586,586,586,586,23
|
|
20230711,105500,99460938,586,586,586,586,227
|
|
20230711,105400,99327916,586,586,586,585,332
|
|
20230711,105300,99133504,586,586,586,586,15
|
|
20230711,105200,99124714,586,585,586,585,2122
|
|
20230711,105100,97883222,586,586,586,586,4000
|
|
20230711,105000,95539222,586,586,586,586,0
|
|
20230711,104900,95539222,586,585,586,585,120
|
|
20230711,104800,95469002,586,586,586,586,0
|
|
20230711,104700,95469002,586,586,586,586,10
|
|
20230711,104600,95463142,586,586,586,586,455
|
|
20230711,104500,95196512,586,586,586,586,0
|
|
20230711,104400,95196512,586,585,586,585,622
|
|
20230711,104300,94832639,586,586,586,586,5
|
|
20230711,104200,94829709,585,586,586,585,21
|
|
20230711,104100,94817404,586,586,586,586,0
|
|
20230711,104000,94817404,586,585,586,585,1005
|
|
20230711,103900,94229475,586,586,586,586,500
|
|
20230711,103800,93936475,586,586,586,586,0
|
|
20230711,103700,93936475,586,586,586,586,100
|
|
20230711,103600,93877875,586,586,586,586,230
|
|
20230711,103500,93743095,586,586,586,586,1006
|
|
20230711,103400,93153579,586,586,586,586,221
|
|
20230711,103300,93024073,586,586,586,586,41
|
|
20230711,103200,93000047,586,585,586,585,3829
|
|
20230711,103100,90760039,586,586,586,586,40
|
|
20230711,103000,90736599,586,585,586,585,411
|
|
20230711,102900,90495812,585,585,586,585,601
|
|
20230711,102800,90144217,586,586,586,586,0
|
|
20230711,102700,90144217,586,586,586,586,105
|
|
20230711,102600,90082687,586,586,586,586,0
|
|
20230711,102500,90082687,586,586,586,586,5
|
|
20230711,102400,90079757,585,585,586,585,423
|
|
20230711,102300,89832299,586,586,586,586,0
|
|
20230711,102200,89832299,586,586,586,586,0
|
|
20230711,102100,89832299,586,585,586,584,10301
|
|
20230711,102000,83815473,586,586,586,585,7
|
|
20230711,101900,83811372,586,585,586,585,105
|
|
20230711,101800,83749942,586,586,586,586,0
|
|
20230711,101700,83749942,586,586,586,586,17
|
|
20230711,101600,83739980,586,586,586,586,5
|
|
20230711,101500,83737050,584,586,586,584,16120
|
|
20230711,101400,74306517,586,586,586,586,0
|
|
20230711,101300,74306517,586,586,586,586,101
|
|
20230711,101200,74247331,585,585,585,585,30
|
|
20230711,101100,74229781,586,586,586,586,0
|
|
20230711,101000,74229781,586,586,586,585,1757
|
|
20230711,100900,73201827,586,586,586,586,450
|
|
20230711,100800,72938127,586,586,586,586,20
|
|
20230711,100700,72926407,586,586,586,586,1420
|
|
20230711,100600,72094287,586,586,586,586,3
|
|
20230711,100500,72092529,585,585,585,585,2000
|
|
20230711,100400,70922529,586,586,586,586,0
|
|
20230711,100300,70922529,586,586,586,586,24
|
|
20230711,100200,70908465,585,586,586,585,220
|
|
20230711,100100,70779665,586,586,586,586,0
|
|
20230711,100000,70779665,586,586,586,586,0
|
|
20230711,095900,70779665,586,585,586,585,4
|
|
20230711,095800,70777322,586,586,586,586,27
|
|
20230711,095700,70761500,586,586,586,586,802
|
|
20230711,095600,70291528,586,586,586,586,500
|
|
20230711,095500,69998528,587,587,587,587,140
|
|
20230711,095400,69916348,587,587,587,587,3
|
|
20230711,095300,69914587,587,586,587,585,2843
|
|
20230711,095200,68250283,586,586,586,586,119
|
|
20230711,095100,68180549,585,586,586,585,995
|
|
20230711,095000,67597674,585,586,586,585,4082
|
|
20230711,094900,65205623,586,586,586,586,238
|
|
20230711,094800,65066155,586,586,586,585,2600
|
|
20230711,094700,63544555,586,585,586,585,1439
|
|
20230711,094600,62702638,585,584,585,584,5102
|
|
20230711,094500,59717969,585,585,585,585,22
|
|
20230711,094400,59705099,584,585,585,584,3119
|
|
20230711,094300,57880616,585,585,585,584,2486
|
|
20230711,094200,56428589,585,585,585,585,321
|
|
20230711,094100,56240804,585,585,585,585,2322
|
|
20230711,094000,54882434,586,585,586,584,3052
|
|
20230711,093900,53097895,586,586,586,586,553
|
|
20230711,093800,52773837,587,587,587,587,706
|
|
20230711,093700,52359415,587,587,587,587,108
|
|
20230711,093600,52296019,587,589,589,586,1590
|
|
20230711,093500,51363684,588,589,589,588,218
|
|
20230711,093400,51235497,589,589,589,589,2053
|
|
20230711,093300,50026280,589,589,589,589,297
|
|
20230711,093200,49851347,589,589,589,589,50
|
|
20230711,093100,49821897,589,589,589,589,1
|
|
20230711,093000,49821308,588,588,588,588,2040
|
|
20230711,092900,48621788,588,588,588,588,2690
|
|
20230711,092800,47040068,586,586,586,586,982
|
|
20230711,092700,46464616,586,586,586,586,9
|
|
20230711,092600,46459342,584,585,585,584,8597
|
|
20230711,092500,41432744,586,585,586,585,678
|
|
20230711,092400,41035509,585,585,585,585,15
|
|
20230711,092300,41026734,585,588,588,585,360
|
|
20230711,092200,40815534,588,588,588,587,125
|
|
20230711,092100,40742035,588,588,588,585,6121
|
|
20230711,092000,37155392,588,588,588,588,2012
|
|
20230711,091900,35972336,588,588,588,588,210
|
|
20230711,091800,35848856,588,588,588,587,841
|
|
20230711,091700,35354840,588,588,588,588,111
|
|
20230711,091600,35289572,588,588,588,587,7152
|
|
20230711,091500,31089196,588,588,588,588,76
|
|
20230711,091400,31044508,588,588,588,588,175
|
|
20230711,091300,30941608,588,588,588,588,44
|
|
20230711,091200,30915736,588,588,588,588,10
|
|
20230711,091100,30909856,588,588,588,588,3003
|
|
20230711,091000,29144092,586,586,586,586,70
|
|
20230711,090900,29103072,587,590,590,586,4091
|
|
20230711,090800,26701595,590,585,592,585,14078
|
|
20230711,090700,18398756,584,584,584,582,1955
|
|
20230711,090600,17259035,582,584,584,582,3033
|
|
20230711,090500,15493772,584,585,585,583,7683
|
|
20230711,090400,11007003,587,589,589,587,1193
|
|
20230711,090300,10306644,590,590,590,590,0
|
|
20230711,090200,10306644,590,590,590,590,18
|
|
20230711,090100,10296024,590,587,590,587,1004
|
|
20230711,090000,9706667,584,583,584,583,16131
|