619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191600,3940300222,609,609,609,609,33773
|
|
20230712,191500,3940300222,609,609,609,609,0
|
|
20230712,191400,3940300222,609,609,609,609,0
|
|
20230712,191300,3940300222,609,609,609,609,0
|
|
20230712,191200,3940300222,609,609,609,609,0
|
|
20230712,191100,3940300222,609,609,609,609,0
|
|
20230712,191000,3940300222,609,609,609,609,0
|
|
20230712,190900,3940300222,609,609,609,609,0
|
|
20230712,190800,3940300222,609,609,609,609,0
|
|
20230712,190700,3940300222,609,609,609,609,0
|
|
20230712,190600,3940300222,609,609,609,609,0
|
|
20230712,190500,3940300222,609,609,609,609,0
|
|
20230712,190400,3940300222,609,609,609,609,0
|
|
20230712,190300,3940300222,609,609,609,609,0
|
|
20230712,190200,3940300222,609,609,609,609,0
|
|
20230712,190100,3940300222,609,609,609,609,0
|
|
20230712,190000,3940300222,609,609,609,609,0
|
|
20230712,185900,3940300222,609,609,609,609,0
|
|
20230712,185800,3940300222,609,609,609,609,0
|
|
20230712,185700,3940300222,609,609,609,609,0
|
|
20230712,185600,3940300222,609,609,609,609,0
|
|
20230712,185500,3940300222,609,609,609,609,0
|
|
20230712,185400,3940300222,609,609,609,609,0
|
|
20230712,185300,3940300222,609,609,609,609,0
|
|
20230712,185200,3940300222,609,609,609,609,0
|
|
20230712,185100,3940300222,609,609,609,609,0
|
|
20230712,185000,3940300222,609,609,609,609,0
|
|
20230712,184900,3940300222,609,609,609,609,0
|
|
20230712,184800,3940300222,609,609,609,609,0
|
|
20230712,184700,3940300222,609,609,609,609,0
|
|
20230712,184600,3940300222,609,609,609,609,33773
|
|
20230712,184500,3940300222,609,609,609,609,0
|
|
20230712,184400,3940300222,609,609,609,609,0
|
|
20230712,184300,3940300222,609,609,609,609,0
|
|
20230712,184200,3940300222,609,609,609,609,0
|
|
20230712,184100,3940300222,609,609,609,609,0
|
|
20230712,184000,3940300222,609,609,609,609,0
|
|
20230712,183900,3940300222,609,609,609,609,0
|
|
20230712,183800,3940300222,609,609,609,609,0
|
|
20230712,183700,3940300222,609,609,609,609,0
|
|
20230712,183600,3940300222,609,609,609,609,0
|
|
20230712,183500,3940300222,609,609,609,609,0
|
|
20230712,183400,3940300222,609,609,609,609,0
|
|
20230712,183300,3940300222,609,609,609,609,0
|
|
20230712,183200,3940300222,609,609,609,609,0
|
|
20230712,183100,3940300222,609,609,609,609,0
|
|
20230712,183000,3940300222,609,609,609,609,0
|
|
20230712,182900,3940300222,609,609,609,609,0
|
|
20230712,182800,3940300222,609,609,609,609,0
|
|
20230712,182700,3940300222,609,609,609,609,0
|
|
20230712,182600,3940300222,609,609,609,609,0
|
|
20230712,182500,3940300222,609,609,609,609,0
|
|
20230712,182400,3940300222,609,609,609,609,0
|
|
20230712,182300,3940300222,609,609,609,609,0
|
|
20230712,182200,3940300222,609,609,609,609,0
|
|
20230712,182100,3940300222,609,609,609,609,0
|
|
20230712,182000,3940300222,609,609,609,609,0
|
|
20230712,181900,3940300222,609,609,609,609,0
|
|
20230712,181800,3940300222,609,609,609,609,0
|
|
20230712,181700,3940300222,609,609,609,609,0
|
|
20230712,181600,3940300222,609,609,609,609,33773
|
|
20230712,181500,3940300222,609,609,609,609,0
|
|
20230712,181400,3940300222,609,609,609,609,0
|
|
20230712,181300,3940300222,609,609,609,609,0
|
|
20230712,181200,3940300222,609,609,609,609,0
|
|
20230712,181100,3940300222,609,609,609,609,0
|
|
20230712,181000,3940300222,609,609,609,609,0
|
|
20230712,180900,3940300222,609,609,609,609,0
|
|
20230712,180800,3940300222,609,609,609,609,0
|
|
20230712,180700,3940300222,609,609,609,609,0
|
|
20230712,180600,3940300222,609,609,609,609,0
|
|
20230712,180500,3940300222,609,609,609,609,0
|
|
20230712,180400,3940300222,609,609,609,609,0
|
|
20230712,180300,3940300222,609,609,609,609,0
|
|
20230712,180200,3940300222,609,609,609,609,0
|
|
20230712,180100,3940300222,609,609,609,609,0
|
|
20230712,180000,3940300222,609,609,609,609,0
|
|
20230712,175900,3940300222,609,609,609,609,0
|
|
20230712,175800,3940300222,609,609,609,609,0
|
|
20230712,175700,3940300222,609,609,609,609,0
|
|
20230712,175600,3940300222,609,609,609,609,0
|
|
20230712,175500,3940300222,609,609,609,609,0
|
|
20230712,175400,3940300222,609,609,609,609,0
|
|
20230712,175300,3940300222,609,609,609,609,0
|
|
20230712,175200,3940300222,609,609,609,609,0
|
|
20230712,175100,3940300222,609,609,609,609,0
|
|
20230712,175000,3940300222,609,609,609,609,0
|
|
20230712,174900,3940300222,609,609,609,609,0
|
|
20230712,174800,3940300222,609,609,609,609,0
|
|
20230712,174700,3940300222,609,609,609,609,0
|
|
20230712,174600,3940300222,609,609,609,609,33773
|
|
20230712,174500,3940300222,609,609,609,609,0
|
|
20230712,174400,3940300222,609,609,609,609,0
|
|
20230712,174300,3940300222,609,609,609,609,0
|
|
20230712,174200,3940300222,609,609,609,609,0
|
|
20230712,174100,3940300222,609,609,609,609,0
|
|
20230712,174000,3940300222,609,609,609,609,0
|
|
20230712,173900,3940300222,609,609,609,609,0
|
|
20230712,173800,3940300222,609,609,609,609,0
|
|
20230712,173700,3940300222,609,609,609,609,0
|
|
20230712,173600,3940300222,609,609,609,609,0
|
|
20230712,173500,3940300222,609,609,609,609,0
|
|
20230712,173400,3940300222,609,609,609,609,0
|
|
20230712,173300,3940300222,609,609,609,609,0
|
|
20230712,173200,3940300222,609,609,609,609,0
|
|
20230712,173100,3940300222,609,609,609,609,0
|
|
20230712,173000,3940300222,609,609,609,609,0
|
|
20230712,172900,3940300222,609,609,609,609,0
|
|
20230712,172800,3940300222,609,609,609,609,0
|
|
20230712,172700,3940300222,609,609,609,609,0
|
|
20230712,172600,3940300222,609,609,609,609,0
|
|
20230712,172500,3940300222,609,609,609,609,0
|
|
20230712,172400,3940300222,609,609,609,609,0
|
|
20230712,172300,3940300222,609,609,609,609,0
|
|
20230712,172200,3940300222,609,609,609,609,0
|
|
20230712,172100,3940300222,609,609,609,609,0
|
|
20230712,172000,3940300222,609,609,609,609,0
|
|
20230712,171900,3940300222,609,609,609,609,0
|
|
20230712,171800,3940300222,609,609,609,609,0
|
|
20230712,171700,3940300222,609,609,609,609,0
|
|
20230712,171600,3940300222,609,609,609,609,33773
|
|
20230712,171500,3940300222,609,609,609,609,0
|
|
20230712,171400,3940300222,609,609,609,609,0
|
|
20230712,171300,3940300222,609,609,609,609,0
|
|
20230712,171200,3940300222,609,609,609,609,0
|
|
20230712,171100,3940300222,609,609,609,609,0
|
|
20230712,171000,3940300222,609,609,609,609,0
|
|
20230712,170900,3940300222,609,609,609,609,0
|
|
20230712,170800,3940300222,609,609,609,609,0
|
|
20230712,170700,3940300222,609,609,609,609,0
|
|
20230712,170600,3940300222,609,609,609,609,0
|
|
20230712,170500,3940300222,609,609,609,609,0
|
|
20230712,170400,3940300222,609,609,609,609,0
|
|
20230712,170300,3940300222,609,609,609,609,0
|
|
20230712,170200,3940300222,609,609,609,609,0
|
|
20230712,170100,3940300222,609,609,609,609,0
|
|
20230712,170000,3940300222,609,609,609,609,0
|
|
20230712,165900,3940300222,609,609,609,609,0
|
|
20230712,165800,3940300222,609,609,609,609,0
|
|
20230712,165700,3940300222,609,609,609,609,0
|
|
20230712,165600,3940300222,609,609,609,609,0
|
|
20230712,165500,3940300222,609,609,609,609,0
|
|
20230712,165400,3940300222,609,609,609,609,0
|
|
20230712,165300,3940300222,609,609,609,609,0
|
|
20230712,165200,3940300222,609,609,609,609,0
|
|
20230712,165100,3940300222,609,609,609,609,0
|
|
20230712,165000,3940300222,609,609,609,609,0
|
|
20230712,164900,3940300222,609,609,609,609,0
|
|
20230712,164800,3940300222,609,609,609,609,0
|
|
20230712,164700,3940300222,609,609,609,609,0
|
|
20230712,164600,3940300222,609,609,609,609,33773
|
|
20230712,164500,3940300222,609,609,609,609,0
|
|
20230712,164400,3940300222,609,609,609,609,0
|
|
20230712,164300,3940300222,609,609,609,609,0
|
|
20230712,164200,3940300222,609,609,609,609,0
|
|
20230712,164100,3940300222,609,609,609,609,0
|
|
20230712,164000,3940300222,609,609,609,609,0
|
|
20230712,163900,3940300222,609,609,609,609,0
|
|
20230712,163800,3940300222,609,609,609,609,0
|
|
20230712,163700,3940300222,609,609,609,609,0
|
|
20230712,163600,3940300222,609,609,609,609,0
|
|
20230712,163500,3940300222,609,609,609,609,0
|
|
20230712,163400,3940300222,609,609,609,609,0
|
|
20230712,163300,3940300222,609,609,609,609,0
|
|
20230712,163200,3940300222,609,609,609,609,0
|
|
20230712,163100,3940300222,609,609,609,609,0
|
|
20230712,163000,3940300222,609,609,609,609,0
|
|
20230712,162900,3940300222,609,609,609,609,0
|
|
20230712,162800,3940300222,609,609,609,609,0
|
|
20230712,162700,3940300222,609,609,609,609,0
|
|
20230712,162600,3940300222,609,609,609,609,0
|
|
20230712,162500,3940300222,609,609,609,609,0
|
|
20230712,162400,3940300222,609,609,609,609,0
|
|
20230712,162300,3940300222,609,609,609,609,0
|
|
20230712,162200,3940300222,609,609,609,609,0
|
|
20230712,162100,3940300222,609,609,609,609,0
|
|
20230712,162000,3940300222,609,609,609,609,0
|
|
20230712,161900,3940300222,609,609,609,609,0
|
|
20230712,161800,3940300222,609,609,609,609,0
|
|
20230712,161700,3940300222,609,609,609,609,0
|
|
20230712,161600,3940300222,609,609,609,609,33773
|
|
20230712,161500,3940300222,609,609,609,609,0
|
|
20230712,161400,3940300222,609,609,609,609,0
|
|
20230712,161300,3940300222,609,609,609,609,0
|
|
20230712,161200,3940300222,609,609,609,609,0
|
|
20230712,161100,3940300222,609,609,609,609,0
|
|
20230712,161000,3940300222,609,609,609,609,0
|
|
20230712,160900,3940300222,609,609,609,609,0
|
|
20230712,160800,3940300222,609,609,609,609,0
|
|
20230712,160700,3940300222,609,609,609,609,0
|
|
20230712,160600,3940300222,609,609,609,609,0
|
|
20230712,160500,3940300222,609,609,609,609,0
|
|
20230712,160400,3940300222,609,609,609,609,0
|
|
20230712,160300,3940300222,609,609,609,609,0
|
|
20230712,160200,3940300222,609,609,609,609,0
|
|
20230712,160100,3940300222,609,609,609,609,0
|
|
20230712,160000,3940300222,609,609,609,609,0
|
|
20230712,155900,3940300222,609,609,609,609,0
|
|
20230712,155800,3940300222,609,609,609,609,0
|
|
20230712,155700,3940300222,609,609,609,609,0
|
|
20230712,155600,3940300222,609,609,609,609,0
|
|
20230712,155500,3940300222,609,609,609,609,0
|
|
20230712,155400,3940300222,609,609,609,609,0
|
|
20230712,155300,3940300222,609,609,609,609,0
|
|
20230712,155200,3940300222,609,609,609,609,0
|
|
20230712,155100,3940300222,609,609,609,609,0
|
|
20230712,155000,3940300222,609,609,609,609,0
|
|
20230712,154900,3940300222,609,609,609,609,0
|
|
20230712,154800,3940300222,609,609,609,609,0
|
|
20230712,154700,3940300222,609,609,609,609,0
|
|
20230712,154600,3940300222,609,609,609,609,33773
|
|
20230712,154500,3940300222,609,609,609,609,0
|
|
20230712,154400,3940300222,609,609,609,609,0
|
|
20230712,154300,3940300222,609,609,609,609,0
|
|
20230712,154200,3940300222,609,609,609,609,0
|
|
20230712,154100,3940300222,609,609,609,609,0
|
|
20230712,154000,3940300222,609,609,609,609,0
|
|
20230712,153900,3940300222,609,609,609,609,0
|
|
20230712,153800,3940300222,609,609,609,609,0
|
|
20230712,153700,3940300222,609,609,609,609,0
|
|
20230712,153600,3940300222,609,609,609,609,0
|
|
20230712,153500,3940300222,609,609,609,609,0
|
|
20230712,153400,3940300222,609,609,609,609,0
|
|
20230712,153300,3940300222,609,609,609,609,0
|
|
20230712,153200,3940300222,609,609,609,609,0
|
|
20230712,153100,3940300222,609,609,609,609,0
|
|
20230712,153000,3940300222,609,609,609,609,33773
|
|
20230712,152900,3919732465,606,606,606,606,0
|
|
20230712,152800,3919732465,606,606,606,606,0
|
|
20230712,152700,3919732465,606,606,606,606,0
|
|
20230712,152600,3919732465,606,606,606,606,0
|
|
20230712,152500,3919732465,606,606,606,606,0
|
|
20230712,152400,3919732465,606,606,606,606,0
|
|
20230712,152300,3919732465,606,606,606,606,0
|
|
20230712,152200,3919732465,606,606,606,606,0
|
|
20230712,152100,3919732465,606,606,606,606,0
|
|
20230712,152000,3919732465,606,606,606,606,0
|
|
20230712,151900,3919732465,606,606,606,606,16376
|
|
20230712,151800,3909808609,608,608,608,608,1010
|
|
20230712,151700,3909194529,608,607,608,607,16616
|
|
20230712,151600,3899100035,607,609,609,606,9429
|
|
20230712,151500,3893381274,608,608,609,608,5930
|
|
20230712,151400,3889774644,608,609,609,607,12301
|
|
20230712,151300,3882295734,608,609,609,607,1179
|
|
20230712,151200,3881577920,609,609,609,609,3277
|
|
20230712,151100,3879582227,609,610,610,609,745
|
|
20230712,151000,3879128477,610,609,610,609,5412
|
|
20230712,150900,3875830095,609,609,609,609,3011
|
|
20230712,150800,3873996396,607,607,607,607,35
|
|
20230712,150700,3873975151,607,609,609,607,1979
|
|
20230712,150600,3872769942,607,609,609,606,3
|
|
20230712,150500,3872768120,606,606,609,606,5002
|
|
20230712,150400,3869736905,606,609,609,605,30138
|
|
20230712,150300,3851460787,610,610,610,609,1553
|
|
20230712,150200,3850513459,610,610,610,610,33
|
|
20230712,150100,3850493329,609,609,609,609,5
|
|
20230712,150000,3850490284,610,610,610,609,2235
|
|
20230712,145900,3849127056,610,610,610,610,5751
|
|
20230712,145800,3845618946,610,609,610,609,1560
|
|
20230712,145700,3844668899,609,609,609,609,2466
|
|
20230712,145600,3843167105,610,610,610,610,1070
|
|
20230712,145500,3842514405,610,610,610,610,5383
|
|
20230712,145400,3839230775,610,610,610,610,14
|
|
20230712,145300,3839222235,610,609,610,609,12728
|
|
20230712,145200,3831458675,609,610,610,605,29113
|
|
20230712,145100,3813788719,610,610,610,610,0
|
|
20230712,145000,3813788719,610,609,610,608,4212
|
|
20230712,144900,3811224610,609,609,609,609,5287
|
|
20230712,144800,3808004827,609,609,609,609,1928
|
|
20230712,144700,3806830675,609,610,610,609,902
|
|
20230712,144600,3806281356,606,608,608,606,6744
|
|
20230712,144500,3802187024,608,608,608,608,2150
|
|
20230712,144400,3800879824,608,608,608,608,74
|
|
20230712,144300,3800834832,608,608,608,608,1
|
|
20230712,144200,3800834224,607,608,610,607,19081
|
|
20230712,144100,3789248725,608,608,608,608,1364
|
|
20230712,144000,3788419413,610,610,610,610,0
|
|
20230712,143900,3788419413,610,610,610,610,15
|
|
20230712,143800,3788410263,610,610,611,610,9289
|
|
20230712,143700,3782742413,610,608,610,608,4719
|
|
20230712,143600,3779865823,608,608,608,608,535
|
|
20230712,143500,3779540543,608,608,608,608,10
|
|
20230712,143400,3779534463,608,608,608,608,3579
|
|
20230712,143300,3777358431,609,610,610,609,29217
|
|
20230712,143200,3759563161,609,609,609,608,9113
|
|
20230712,143100,3754017183,610,610,611,610,2506
|
|
20230712,143000,3752488522,610,610,610,610,200
|
|
20230712,142900,3752366522,610,610,611,610,1408
|
|
20230712,142800,3751507264,610,610,610,610,200
|
|
20230712,142700,3751385264,610,610,610,610,4714
|
|
20230712,142600,3748509724,609,609,609,609,1
|
|
20230712,142500,3748509115,609,609,610,609,8452
|
|
20230712,142400,3743354102,609,609,609,609,0
|
|
20230712,142300,3743354102,609,609,609,609,15927
|
|
20230712,142200,3733654559,609,609,609,609,3127
|
|
20230712,142100,3731750216,609,608,609,608,5091
|
|
20230712,142000,3728650597,608,608,608,608,2124
|
|
20230712,141900,3727359205,605,606,606,605,6624
|
|
20230712,141800,3723347485,605,605,605,605,32432
|
|
20230712,141700,3703726125,605,609,609,605,7916
|
|
20230712,141600,3698916945,605,607,607,605,73763
|
|
20230712,141500,3654164222,607,608,608,607,2201
|
|
20230712,141400,3652828178,608,608,608,608,0
|
|
20230712,141300,3652828178,608,609,609,608,2008
|
|
20230712,141200,3651607306,609,609,609,609,150
|
|
20230712,141100,3651515956,609,609,609,609,3323
|
|
20230712,141000,3649492249,609,609,609,609,2916
|
|
20230712,140900,3647716405,609,609,609,609,2
|
|
20230712,140800,3647715187,606,606,609,605,8123
|
|
20230712,140700,3642795759,606,607,607,606,48740
|
|
20230712,140600,3613218900,607,610,610,607,19519
|
|
20230712,140500,3601352697,610,610,610,609,1882
|
|
20230712,140400,3600205534,610,610,610,610,103
|
|
20230712,140300,3600142704,610,611,611,610,6096
|
|
20230712,140200,3596418120,609,610,610,609,555
|
|
20230712,140100,3596079571,610,610,610,610,437
|
|
20230712,140000,3595813001,610,610,610,610,291
|
|
20230712,135900,3595635491,610,610,610,610,10150
|
|
20230712,135800,3589443991,609,611,611,609,2184
|
|
20230712,135700,3588112585,611,610,611,609,20523
|
|
20230712,135600,3575578103,610,610,610,610,250
|
|
20230712,135500,3575425603,610,610,610,610,8759
|
|
20230712,135400,3570082613,610,609,610,608,4201
|
|
20230712,135300,3567524903,608,608,608,608,70
|
|
20230712,135200,3567482343,608,609,609,607,4904
|
|
20230712,135100,3564504613,607,607,607,607,4
|
|
20230712,135000,3564502185,609,609,609,607,3
|
|
20230712,134900,3564500360,606,606,606,606,118
|
|
20230712,134800,3564428852,606,606,606,606,5
|
|
20230712,134700,3564425822,606,606,606,606,3129
|
|
20230712,134600,3562529648,605,605,605,605,1505
|
|
20230712,134500,3561619123,605,607,607,605,9535
|
|
20230712,134400,3555841637,608,608,608,608,4996
|
|
20230712,134300,3552804069,608,608,608,607,22020
|
|
20230712,134200,3539425806,607,607,607,607,53
|
|
20230712,134100,3539393635,607,608,608,607,18284
|
|
20230712,134000,3528295246,607,607,607,607,13
|
|
20230712,133900,3528287355,608,608,608,608,8648
|
|
20230712,133800,3523029371,608,608,608,608,1002
|
|
20230712,133700,3522420155,608,608,608,607,3758
|
|
20230712,133600,3520135295,609,609,609,609,2870
|
|
20230712,133500,3518387465,609,611,611,609,11808
|
|
20230712,133400,3511184573,611,611,612,611,1866
|
|
20230712,133300,3510044022,611,611,611,611,7103
|
|
20230712,133200,3505704089,611,611,611,610,8807
|
|
20230712,133100,3500324032,611,610,611,610,17815
|
|
20230712,133000,3489440098,610,610,611,609,15314
|
|
20230712,132900,3480098564,609,608,609,608,1194
|
|
20230712,132800,3479371985,608,608,608,608,10
|
|
20230712,132700,3479365905,607,607,607,607,109
|
|
20230712,132600,3479299742,606,607,607,606,8462
|
|
20230712,132500,3474163884,607,607,607,607,2656
|
|
20230712,132400,3472551692,606,606,606,606,5
|
|
20230712,132300,3472548662,607,607,607,607,1524
|
|
20230712,132200,3471623594,607,607,607,607,0
|
|
20230712,132100,3471623594,607,607,607,607,31
|
|
20230712,132000,3471604777,608,608,608,607,8548
|
|
20230712,131900,3466407793,608,608,608,606,1522
|
|
20230712,131800,3465484413,608,607,608,607,5106
|
|
20230712,131700,3462381643,606,606,606,606,100
|
|
20230712,131600,3462321043,606,606,607,606,4555
|
|
20230712,131500,3459560536,607,608,608,607,6211
|
|
20230712,131400,3455788692,608,608,608,608,1404
|
|
20230712,131300,3454935060,607,607,607,607,251
|
|
20230712,131200,3454782703,608,608,608,607,1759
|
|
20230712,131100,3453713988,608,607,608,607,19166
|
|
20230712,131000,3442076597,606,606,606,606,995
|
|
20230712,130900,3441473627,606,606,606,606,383
|
|
20230712,130800,3441241529,606,606,606,606,1074
|
|
20230712,130700,3440590685,606,604,606,604,4698
|
|
20230712,130600,3437745117,604,604,605,604,21767
|
|
20230712,130500,3424592682,604,604,605,604,4698
|
|
20230712,130400,3421755081,604,604,604,604,2120
|
|
20230712,130300,3420474601,605,608,608,605,8838
|
|
20230712,130200,3415113230,608,607,608,607,10012
|
|
20230712,130100,3409025936,608,604,608,603,63927
|
|
20230712,130000,3370386588,604,604,604,604,694
|
|
20230712,125900,3369967412,605,606,606,605,2216
|
|
20230712,125800,3368626716,606,607,607,606,2021
|
|
20230712,125700,3367401889,607,607,607,607,1
|
|
20230712,125600,3367401282,607,607,607,607,802
|
|
20230712,125500,3366914468,606,606,606,606,9573
|
|
20230712,125400,3361113230,605,604,605,604,7331
|
|
20230712,125300,3356680154,604,604,604,602,4419
|
|
20230712,125200,3354019228,604,603,604,602,33149
|
|
20230712,125100,3334061959,603,604,604,603,10
|
|
20230712,125000,3334055928,602,602,602,602,0
|
|
20230712,124900,3334055928,602,602,602,602,1300
|
|
20230712,124800,3333273328,602,603,603,602,484
|
|
20230712,124700,3332981854,602,602,602,602,100
|
|
20230712,124600,3332921654,602,602,602,602,159
|
|
20230712,124500,3332825936,602,603,603,602,8717
|
|
20230712,124400,3327570265,603,604,604,603,11310
|
|
20230712,124300,3320748087,604,604,604,604,989
|
|
20230712,124200,3320150731,606,605,606,603,12345
|
|
20230712,124100,3312690002,605,604,605,603,6001
|
|
20230712,124000,3309070819,604,604,604,604,91
|
|
20230712,123900,3309015855,604,604,604,604,14478
|
|
20230712,123800,3300271143,604,603,604,603,874
|
|
20230712,123700,3299744120,603,604,604,603,76
|
|
20230712,123600,3299698217,604,604,604,604,186
|
|
20230712,123500,3299585873,604,602,604,602,379
|
|
20230712,123400,3299357713,602,603,603,602,1032
|
|
20230712,123300,3298736448,604,603,604,602,926
|
|
20230712,123200,3298178958,602,603,604,602,8940
|
|
20230712,123100,3292791351,603,603,605,602,15316
|
|
20230712,123000,3283556619,603,603,603,601,50897
|
|
20230712,122900,3252917881,604,604,604,603,9251
|
|
20230712,122800,3247336138,604,603,605,603,3147
|
|
20230712,122700,3245433067,603,606,606,603,17473
|
|
20230712,122600,3234887425,606,605,606,605,431
|
|
20230712,122500,3234626339,606,606,606,606,27
|
|
20230712,122400,3234609977,607,607,608,607,2959
|
|
20230712,122300,3232813106,607,604,607,604,46208
|
|
20230712,122200,3204872700,605,605,606,605,16848
|
|
20230712,122100,3194679658,606,607,607,606,15166
|
|
20230712,122000,3185489042,607,607,607,606,10895
|
|
20230712,121900,3178877277,608,607,608,607,9230
|
|
20230712,121800,3173274658,607,607,607,607,901
|
|
20230712,121700,3172727751,607,607,607,607,26
|
|
20230712,121600,3172711969,607,607,607,607,501
|
|
20230712,121500,3172407862,607,607,607,607,600
|
|
20230712,121400,3172043662,607,608,608,607,628
|
|
20230712,121300,3171662363,607,607,607,607,3301
|
|
20230712,121200,3169658656,606,607,607,606,3427
|
|
20230712,121100,3167579490,608,608,608,608,361
|
|
20230712,121000,3167360002,607,607,608,607,1601
|
|
20230712,120900,3166387826,607,608,608,607,2006
|
|
20230712,120800,3165169184,607,608,608,607,3515
|
|
20230712,120700,3163035348,608,609,609,607,36399
|
|
20230712,120600,3140919877,609,609,609,609,3531
|
|
20230712,120500,3138769498,609,609,609,609,1
|
|
20230712,120400,3138768889,610,609,610,609,4148
|
|
20230712,120300,3136242755,609,609,609,609,1054
|
|
20230712,120200,3135600869,609,609,609,609,2000
|
|
20230712,120100,3134382869,608,608,608,607,3608
|
|
20230712,120000,3132190143,608,608,608,608,33
|
|
20230712,115900,3132170079,607,606,607,606,12378
|
|
20230712,115800,3124668008,607,607,607,607,2410
|
|
20230712,115700,3123205138,608,608,608,608,3000
|
|
20230712,115600,3121381138,606,606,606,606,1000
|
|
20230712,115500,3120775138,606,608,608,605,13625
|
|
20230712,115400,3112509546,608,608,608,608,1019
|
|
20230712,115300,3111889994,608,609,609,608,285
|
|
20230712,115200,3111716576,609,608,609,608,2345
|
|
20230712,115100,3110289174,608,608,608,608,408
|
|
20230712,115000,3110041110,608,608,608,608,4500
|
|
20230712,114900,3107305110,609,609,609,608,7431
|
|
20230712,114800,3102779640,609,609,609,609,375
|
|
20230712,114700,3102551265,609,610,610,609,15
|
|
20230712,114600,3102542117,610,610,610,610,1121
|
|
20230712,114500,3101858307,609,609,609,608,2172
|
|
20230712,114400,3100535562,609,609,609,608,441
|
|
20230712,114300,3100267093,606,609,609,606,11402
|
|
20230712,114200,3093355516,607,608,608,607,42365
|
|
20230712,114100,3067618551,608,608,609,608,638
|
|
20230712,114000,3067230043,608,608,609,607,3946
|
|
20230712,113900,3064832925,608,608,608,607,394
|
|
20230712,113800,3064593383,608,609,609,608,36
|
|
20230712,113700,3064571465,609,609,609,609,83
|
|
20230712,113600,3064520918,609,609,609,609,2003
|
|
20230712,113500,3063301091,609,609,609,607,24270
|
|
20230712,113400,3048568505,607,607,607,607,400
|
|
20230712,113300,3048325705,607,607,607,607,181
|
|
20230712,113200,3048215838,607,607,607,607,432
|
|
20230712,113100,3047953614,606,608,608,606,9002
|
|
20230712,113000,3042495081,609,608,609,608,13
|
|
20230712,112900,3042487167,609,609,609,609,26
|
|
20230712,112800,3042471333,608,608,608,607,3256
|
|
20230712,112700,3040492725,607,608,608,606,12181
|
|
20230712,112600,3033108430,608,609,609,608,794
|
|
20230712,112500,3032625074,609,609,609,607,1112
|
|
20230712,112400,3031948590,609,608,609,607,7811
|
|
20230712,112300,3027201872,609,609,609,608,1937
|
|
20230712,112200,3026024152,609,611,611,609,3785
|
|
20230712,112100,3023718228,611,611,611,610,223
|
|
20230712,112000,3023581977,611,609,611,609,6583
|
|
20230712,111900,3019563222,610,609,610,609,914
|
|
20230712,111800,3019006586,609,608,609,608,1342
|
|
20230712,111700,3018189516,609,608,609,608,40
|
|
20230712,111600,3018165186,608,608,608,608,532
|
|
20230712,111500,3017841730,608,607,608,607,9516
|
|
20230712,111400,3012062001,607,606,607,606,3318
|
|
20230712,111300,3010051292,606,605,606,604,19450
|
|
20230712,111200,2998286107,606,608,608,605,44282
|
|
20230712,111100,2971455850,608,609,610,608,28899
|
|
20230712,111000,2953871986,609,609,610,608,14347
|
|
20230712,110900,2945137890,609,609,609,609,5119
|
|
20230712,110800,2942020419,609,610,610,609,159
|
|
20230712,110700,2941923479,613,609,613,609,12947
|
|
20230712,110600,2934038636,609,611,613,609,13147
|
|
20230712,110500,2926017651,611,612,612,611,20837
|
|
20230712,110400,2913278868,612,612,612,612,2665
|
|
20230712,110300,2911647888,612,613,613,612,1523
|
|
20230712,110200,2910715710,611,612,613,611,1776
|
|
20230712,110100,2909628943,611,610,611,610,2766
|
|
20230712,110000,2907939084,610,611,611,610,2026
|
|
20230712,105900,2906701202,609,609,610,609,6313
|
|
20230712,105800,2902853932,609,611,612,609,107924
|
|
20230712,105700,2836995996,612,612,613,612,13074
|
|
20230712,105600,2828994043,612,614,614,612,40798
|
|
20230712,105500,2803995567,614,615,616,614,1860
|
|
20230712,105400,2802851652,615,616,616,615,6506
|
|
20230712,105300,2798849846,615,617,617,615,18859
|
|
20230712,105200,2787242007,616,618,618,616,8429
|
|
20230712,105100,2782039426,618,618,618,617,4012
|
|
20230712,105000,2779563917,617,618,619,617,16331
|
|
20230712,104900,2769473058,619,618,619,618,3804
|
|
20230712,104800,2767118432,618,620,620,618,7993
|
|
20230712,104700,2762173204,620,619,620,618,15068
|
|
20230712,104600,2752850847,619,620,621,618,13834
|
|
20230712,104500,2744279898,621,618,623,618,56301
|
|
20230712,104400,2709306230,618,619,620,618,6957
|
|
20230712,104300,2704999594,620,617,620,617,12229
|
|
20230712,104200,2697439014,616,616,617,616,27056
|
|
20230712,104100,2680771422,615,617,618,615,38455
|
|
20230712,104000,2657076275,618,617,618,617,13547
|
|
20230712,103900,2648716833,617,619,620,617,36918
|
|
20230712,103800,2625886815,619,622,623,619,67514
|
|
20230712,103700,2583935952,623,620,623,619,53058
|
|
20230712,103600,2550966753,619,620,621,619,25422
|
|
20230712,103500,2535205031,621,617,621,617,89547
|
|
20230712,103400,2479742038,618,617,619,617,3853
|
|
20230712,103300,2477360985,619,615,619,614,11080
|
|
20230712,103200,2470528558,617,617,618,615,23463
|
|
20230712,103100,2456060630,618,620,620,616,26794
|
|
20230712,103000,2439501856,619,618,621,617,20717
|
|
20230712,102900,2426687280,619,620,623,618,38856
|
|
20230712,102800,2402549313,622,619,622,618,17896
|
|
20230712,102700,2391450375,620,619,623,618,74383
|
|
20230712,102600,2345277729,620,613,620,612,41469
|
|
20230712,102500,2319693976,613,613,613,612,13665
|
|
20230712,102400,2311329769,612,611,614,611,12587
|
|
20230712,102300,2303631241,611,616,616,611,137050
|
|
20230712,102200,2219512882,617,619,619,615,41098
|
|
20230712,102100,2194187800,620,618,620,618,13660
|
|
20230712,102000,2185729785,618,617,618,617,11663
|
|
20230712,101900,2178530993,618,617,618,617,3857
|
|
20230712,101800,2176147433,617,618,618,617,1199
|
|
20230712,101700,2175407549,617,619,619,616,15668
|
|
20230712,101600,2165739593,619,620,620,618,17227
|
|
20230712,101500,2155064672,620,619,621,619,16810
|
|
20230712,101400,2144649114,617,620,621,617,19242
|
|
20230712,101300,2132729659,620,620,623,619,30666
|
|
20230712,101200,2113709071,620,615,620,614,67462
|
|
20230712,101100,2072200715,614,619,619,613,51802
|
|
20230712,101000,2040313989,619,624,624,614,94148
|
|
20230712,100900,1982132462,625,625,629,624,204065
|
|
20230712,100800,1854169734,624,624,625,620,106967
|
|
20230712,100700,1787581668,624,624,625,614,191500
|
|
20230712,100600,1668569027,625,615,630,614,546429
|
|
20230712,100500,1328328508,616,606,616,605,151922
|
|
20230712,100400,1235332808,606,606,607,605,24871
|
|
20230712,100300,1220260542,607,607,607,606,2587
|
|
20230712,100200,1218690298,606,610,610,606,25816
|
|
20230712,100100,1203008169,610,611,611,608,11852
|
|
20230712,100000,1195795491,609,609,613,609,11713
|
|
20230712,095900,1188633108,613,609,613,608,32919
|
|
20230712,095800,1168541892,610,613,615,610,32618
|
|
20230712,095700,1148540832,614,609,614,609,34556
|
|
20230712,095600,1127397944,609,611,613,607,59871
|
|
20230712,095500,1090988058,612,607,614,607,44548
|
|
20230712,095400,1063857202,607,607,607,602,72943
|
|
20230712,095300,1019735103,607,613,613,607,61178
|
|
20230712,095200,982464986,613,619,620,612,164666
|
|
20230712,095100,880911546,619,608,621,608,299398
|
|
20230712,095000,696500017,610,608,613,606,136292
|
|
20230712,094900,613409363,609,604,616,602,419191
|
|
20230712,094800,357258981,604,599,604,596,93486
|
|
20230712,094700,300940198,597,601,604,597,49849
|
|
20230712,094600,270947590,604,587,605,587,221057
|
|
20230712,094500,138955694,587,583,587,583,4
|
|
20230712,094400,138953350,587,587,587,587,1
|
|
20230712,094300,138952763,587,585,587,582,18895
|
|
20230712,094200,127922992,585,586,586,585,12414
|
|
20230712,094100,120659302,586,586,586,586,5
|
|
20230712,094000,120656372,587,587,587,586,38
|
|
20230712,093900,120634067,587,587,587,587,276
|
|
20230712,093800,120472055,587,586,587,585,252
|
|
20230712,093700,120324338,586,587,587,586,57
|
|
20230712,093600,120290880,587,587,587,586,66
|
|
20230712,093500,120252139,587,587,587,586,24091
|
|
20230712,093400,106134647,586,582,586,582,61915
|
|
20230712,093300,69883286,585,585,585,582,83
|
|
20230712,093200,69834734,585,585,585,582,2282
|
|
20230712,093100,68505764,585,585,585,584,524
|
|
20230712,093000,68199225,585,585,585,582,6958
|
|
20230712,092900,64143795,585,583,585,583,8661
|
|
20230712,092800,59094400,583,585,585,583,12761
|
|
20230712,092700,51631927,585,585,585,585,1050
|
|
20230712,092600,51017677,585,584,585,584,670
|
|
20230712,092500,50626394,585,584,585,584,563
|
|
20230712,092400,50297599,584,584,584,582,969
|
|
20230712,092300,49731723,584,584,584,584,227
|
|
20230712,092200,49599155,585,585,585,585,88
|
|
20230712,092100,49547675,585,584,585,582,3452
|
|
20230712,092000,47535178,585,585,585,584,106
|
|
20230712,091900,47473170,585,585,585,585,145
|
|
20230712,091800,47388345,585,585,585,585,10073
|
|
20230712,091700,41495640,583,585,585,583,116
|
|
20230712,091600,41427782,585,584,585,583,1043
|
|
20230712,091500,40819427,585,584,585,584,333
|
|
20230712,091400,40624642,584,583,584,583,3511
|
|
20230712,091300,38576690,583,585,585,583,2373
|
|
20230712,091200,37193201,582,582,582,582,2842
|
|
20230712,091100,35539157,585,585,585,585,506
|
|
20230712,091000,35243147,585,585,585,585,8
|
|
20230712,090900,35238467,585,582,585,581,74
|
|
20230712,090800,35195444,580,586,586,580,40153
|
|
20230712,090700,11846776,586,585,586,585,1109
|
|
20230712,090600,11197911,586,586,586,585,10
|
|
20230712,090500,11192053,586,586,586,586,4
|
|
20230712,090400,11189709,583,584,585,583,3170
|
|
20230712,090300,9335817,584,584,584,583,1208
|
|
20230712,090200,8630748,586,586,589,584,5198
|
|
20230712,090100,5587501,589,587,589,587,618
|
|
20230712,090000,5224709,588,587,589,587,8896
|