620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191700,593590589,602,602,602,602,10078
|
|
20230714,191600,593590589,602,602,602,602,0
|
|
20230714,191500,593590589,602,602,602,602,0
|
|
20230714,191400,593590589,602,602,602,602,0
|
|
20230714,191300,593590589,602,602,602,602,0
|
|
20230714,191200,593590589,602,602,602,602,0
|
|
20230714,191100,593590589,602,602,602,602,0
|
|
20230714,191000,593590589,602,602,602,602,0
|
|
20230714,190900,593590589,602,602,602,602,0
|
|
20230714,190800,593590589,602,602,602,602,0
|
|
20230714,190700,593590589,602,602,602,602,0
|
|
20230714,190600,593590589,602,602,602,602,0
|
|
20230714,190500,593590589,602,602,602,602,0
|
|
20230714,190400,593590589,602,602,602,602,0
|
|
20230714,190300,593590589,602,602,602,602,0
|
|
20230714,190200,593590589,602,602,602,602,0
|
|
20230714,190100,593590589,602,602,602,602,0
|
|
20230714,190000,593590589,602,602,602,602,0
|
|
20230714,185900,593590589,602,602,602,602,0
|
|
20230714,185800,593590589,602,602,602,602,0
|
|
20230714,185700,593590589,602,602,602,602,0
|
|
20230714,185600,593590589,602,602,602,602,0
|
|
20230714,185500,593590589,602,602,602,602,0
|
|
20230714,185400,593590589,602,602,602,602,0
|
|
20230714,185300,593590589,602,602,602,602,0
|
|
20230714,185200,593590589,602,602,602,602,0
|
|
20230714,185100,593590589,602,602,602,602,0
|
|
20230714,185000,593590589,602,602,602,602,0
|
|
20230714,184900,593590589,602,602,602,602,0
|
|
20230714,184800,593590589,602,602,602,602,0
|
|
20230714,184700,593590589,602,602,602,602,10078
|
|
20230714,184600,593590589,602,602,602,602,0
|
|
20230714,184500,593590589,602,602,602,602,0
|
|
20230714,184400,593590589,602,602,602,602,0
|
|
20230714,184300,593590589,602,602,602,602,0
|
|
20230714,184200,593590589,602,602,602,602,0
|
|
20230714,184100,593590589,602,602,602,602,0
|
|
20230714,184000,593590589,602,602,602,602,0
|
|
20230714,183900,593590589,602,602,602,602,0
|
|
20230714,183800,593590589,602,602,602,602,0
|
|
20230714,183700,593590589,602,602,602,602,0
|
|
20230714,183600,593590589,602,602,602,602,0
|
|
20230714,183500,593590589,602,602,602,602,0
|
|
20230714,183400,593590589,602,602,602,602,0
|
|
20230714,183300,593590589,602,602,602,602,0
|
|
20230714,183200,593590589,602,602,602,602,0
|
|
20230714,183100,593590589,602,602,602,602,0
|
|
20230714,183000,593590589,602,602,602,602,0
|
|
20230714,182900,593590589,602,602,602,602,0
|
|
20230714,182800,593590589,602,602,602,602,0
|
|
20230714,182700,593590589,602,602,602,602,0
|
|
20230714,182600,593590589,602,602,602,602,0
|
|
20230714,182500,593590589,602,602,602,602,0
|
|
20230714,182400,593590589,602,602,602,602,0
|
|
20230714,182300,593590589,602,602,602,602,0
|
|
20230714,182200,593590589,602,602,602,602,0
|
|
20230714,182100,593590589,602,602,602,602,0
|
|
20230714,182000,593590589,602,602,602,602,0
|
|
20230714,181900,593590589,602,602,602,602,0
|
|
20230714,181800,593590589,602,602,602,602,0
|
|
20230714,181700,593590589,602,602,602,602,10078
|
|
20230714,181600,593590589,602,602,602,602,0
|
|
20230714,181500,593590589,602,602,602,602,0
|
|
20230714,181400,593590589,602,602,602,602,0
|
|
20230714,181300,593590589,602,602,602,602,0
|
|
20230714,181200,593590589,602,602,602,602,0
|
|
20230714,181100,593590589,602,602,602,602,0
|
|
20230714,181000,593590589,602,602,602,602,0
|
|
20230714,180900,593590589,602,602,602,602,0
|
|
20230714,180800,593590589,602,602,602,602,0
|
|
20230714,180700,593590589,602,602,602,602,0
|
|
20230714,180600,593590589,602,602,602,602,0
|
|
20230714,180500,593590589,602,602,602,602,0
|
|
20230714,180400,593590589,602,602,602,602,0
|
|
20230714,180300,593590589,602,602,602,602,0
|
|
20230714,180200,593590589,602,602,602,602,0
|
|
20230714,180100,593590589,602,602,602,602,0
|
|
20230714,180000,593590589,602,602,602,602,0
|
|
20230714,175900,593590589,602,602,602,602,0
|
|
20230714,175800,593590589,602,602,602,602,0
|
|
20230714,175700,593590589,602,602,602,602,0
|
|
20230714,175600,593590589,602,602,602,602,0
|
|
20230714,175500,593590589,602,602,602,602,0
|
|
20230714,175400,593590589,602,602,602,602,0
|
|
20230714,175300,593590589,602,602,602,602,0
|
|
20230714,175200,593590589,602,602,602,602,0
|
|
20230714,175100,593590589,602,602,602,602,0
|
|
20230714,175000,593590589,602,602,602,602,0
|
|
20230714,174900,593590589,602,602,602,602,0
|
|
20230714,174800,593590589,602,602,602,602,0
|
|
20230714,174700,593590589,602,602,602,602,10078
|
|
20230714,174600,593590589,602,602,602,602,0
|
|
20230714,174500,593590589,602,602,602,602,0
|
|
20230714,174400,593590589,602,602,602,602,0
|
|
20230714,174300,593590589,602,602,602,602,0
|
|
20230714,174200,593590589,602,602,602,602,0
|
|
20230714,174100,593590589,602,602,602,602,0
|
|
20230714,174000,593590589,602,602,602,602,0
|
|
20230714,173900,593590589,602,602,602,602,0
|
|
20230714,173800,593590589,602,602,602,602,0
|
|
20230714,173700,593590589,602,602,602,602,0
|
|
20230714,173600,593590589,602,602,602,602,0
|
|
20230714,173500,593590589,602,602,602,602,0
|
|
20230714,173400,593590589,602,602,602,602,0
|
|
20230714,173300,593590589,602,602,602,602,0
|
|
20230714,173200,593590589,602,602,602,602,0
|
|
20230714,173100,593590589,602,602,602,602,0
|
|
20230714,173000,593590589,602,602,602,602,0
|
|
20230714,172900,593590589,602,602,602,602,0
|
|
20230714,172800,593590589,602,602,602,602,0
|
|
20230714,172700,593590589,602,602,602,602,0
|
|
20230714,172600,593590589,602,602,602,602,0
|
|
20230714,172500,593590589,602,602,602,602,0
|
|
20230714,172400,593590589,602,602,602,602,0
|
|
20230714,172300,593590589,602,602,602,602,0
|
|
20230714,172200,593590589,602,602,602,602,0
|
|
20230714,172100,593590589,602,602,602,602,0
|
|
20230714,172000,593590589,602,602,602,602,0
|
|
20230714,171900,593590589,602,602,602,602,0
|
|
20230714,171800,593590589,602,602,602,602,0
|
|
20230714,171700,593590589,602,602,602,602,10078
|
|
20230714,171600,593590589,602,602,602,602,0
|
|
20230714,171500,593590589,602,602,602,602,0
|
|
20230714,171400,593590589,602,602,602,602,0
|
|
20230714,171300,593590589,602,602,602,602,0
|
|
20230714,171200,593590589,602,602,602,602,0
|
|
20230714,171100,593590589,602,602,602,602,0
|
|
20230714,171000,593590589,602,602,602,602,0
|
|
20230714,170900,593590589,602,602,602,602,0
|
|
20230714,170800,593590589,602,602,602,602,0
|
|
20230714,170700,593590589,602,602,602,602,0
|
|
20230714,170600,593590589,602,602,602,602,0
|
|
20230714,170500,593590589,602,602,602,602,0
|
|
20230714,170400,593590589,602,602,602,602,0
|
|
20230714,170300,593590589,602,602,602,602,0
|
|
20230714,170200,593590589,602,602,602,602,0
|
|
20230714,170100,593590589,602,602,602,602,0
|
|
20230714,170000,593590589,602,602,602,602,0
|
|
20230714,165900,593590589,602,602,602,602,0
|
|
20230714,165800,593590589,602,602,602,602,0
|
|
20230714,165700,593590589,602,602,602,602,0
|
|
20230714,165600,593590589,602,602,602,602,0
|
|
20230714,165500,593590589,602,602,602,602,0
|
|
20230714,165400,593590589,602,602,602,602,0
|
|
20230714,165300,593590589,602,602,602,602,0
|
|
20230714,165200,593590589,602,602,602,602,0
|
|
20230714,165100,593590589,602,602,602,602,0
|
|
20230714,165000,593590589,602,602,602,602,0
|
|
20230714,164900,593590589,602,602,602,602,0
|
|
20230714,164800,593590589,602,602,602,602,0
|
|
20230714,164700,593590589,602,602,602,602,10078
|
|
20230714,164600,593590589,602,602,602,602,0
|
|
20230714,164500,593590589,602,602,602,602,0
|
|
20230714,164400,593590589,602,602,602,602,0
|
|
20230714,164300,593590589,602,602,602,602,0
|
|
20230714,164200,593590589,602,602,602,602,0
|
|
20230714,164100,593590589,602,602,602,602,0
|
|
20230714,164000,593590589,602,602,602,602,0
|
|
20230714,163900,593590589,602,602,602,602,0
|
|
20230714,163800,593590589,602,602,602,602,0
|
|
20230714,163700,593590589,602,602,602,602,0
|
|
20230714,163600,593590589,602,602,602,602,0
|
|
20230714,163500,593590589,602,602,602,602,0
|
|
20230714,163400,593590589,602,602,602,602,0
|
|
20230714,163300,593590589,602,602,602,602,0
|
|
20230714,163200,593590589,602,602,602,602,0
|
|
20230714,163100,593590589,602,602,602,602,0
|
|
20230714,163000,593590589,602,602,602,602,0
|
|
20230714,162900,593590589,602,602,602,602,0
|
|
20230714,162800,593590589,602,602,602,602,0
|
|
20230714,162700,593590589,602,602,602,602,0
|
|
20230714,162600,593590589,602,602,602,602,0
|
|
20230714,162500,593590589,602,602,602,602,0
|
|
20230714,162400,593590589,602,602,602,602,0
|
|
20230714,162300,593590589,602,602,602,602,0
|
|
20230714,162200,593590589,602,602,602,602,0
|
|
20230714,162100,593590589,602,602,602,602,0
|
|
20230714,162000,593590589,602,602,602,602,0
|
|
20230714,161900,593590589,602,602,602,602,0
|
|
20230714,161800,593590589,602,602,602,602,0
|
|
20230714,161700,593590589,602,602,602,602,10078
|
|
20230714,161600,593590589,602,602,602,602,0
|
|
20230714,161500,593590589,602,602,602,602,0
|
|
20230714,161400,593590589,602,602,602,602,0
|
|
20230714,161300,593590589,602,602,602,602,0
|
|
20230714,161200,593590589,602,602,602,602,0
|
|
20230714,161100,593590589,602,602,602,602,0
|
|
20230714,161000,593590589,602,602,602,602,0
|
|
20230714,160900,593590589,602,602,602,602,0
|
|
20230714,160800,593590589,602,602,602,602,0
|
|
20230714,160700,593590589,602,602,602,602,0
|
|
20230714,160600,593590589,602,602,602,602,0
|
|
20230714,160500,593590589,602,602,602,602,0
|
|
20230714,160400,593590589,602,602,602,602,0
|
|
20230714,160300,593590589,602,602,602,602,0
|
|
20230714,160200,593590589,602,602,602,602,0
|
|
20230714,160100,593590589,602,602,602,602,0
|
|
20230714,160000,593590589,602,602,602,602,0
|
|
20230714,155900,593590589,602,602,602,602,0
|
|
20230714,155800,593590589,602,602,602,602,0
|
|
20230714,155700,593590589,602,602,602,602,0
|
|
20230714,155600,593590589,602,602,602,602,0
|
|
20230714,155500,593590589,602,602,602,602,0
|
|
20230714,155400,593590589,602,602,602,602,0
|
|
20230714,155300,593590589,602,602,602,602,0
|
|
20230714,155200,593590589,602,602,602,602,0
|
|
20230714,155100,593590589,602,602,602,602,0
|
|
20230714,155000,593590589,602,602,602,602,0
|
|
20230714,154900,593590589,602,602,602,602,0
|
|
20230714,154800,593590589,602,602,602,602,0
|
|
20230714,154700,593590589,602,602,602,602,10078
|
|
20230714,154600,593590589,602,602,602,602,0
|
|
20230714,154500,593590589,602,602,602,602,0
|
|
20230714,154400,593590589,602,602,602,602,0
|
|
20230714,154300,593590589,602,602,602,602,0
|
|
20230714,154200,593590589,602,602,602,602,0
|
|
20230714,154100,593590589,602,602,602,602,0
|
|
20230714,154000,593590589,602,602,602,602,0
|
|
20230714,153900,593590589,602,602,602,602,0
|
|
20230714,153800,593590589,602,602,602,602,0
|
|
20230714,153700,593590589,602,602,602,602,0
|
|
20230714,153600,593590589,602,602,602,602,0
|
|
20230714,153500,593590589,602,602,602,602,0
|
|
20230714,153400,593590589,602,602,602,602,0
|
|
20230714,153300,593590589,602,602,602,602,0
|
|
20230714,153200,593590589,602,602,602,602,0
|
|
20230714,153100,593590589,602,602,602,602,0
|
|
20230714,153000,593590589,602,602,602,602,10078
|
|
20230714,152900,587523633,602,602,602,602,0
|
|
20230714,152800,587523633,602,602,602,602,0
|
|
20230714,152700,587523633,602,602,602,602,0
|
|
20230714,152600,587523633,602,602,602,602,0
|
|
20230714,152500,587523633,602,602,602,602,0
|
|
20230714,152400,587523633,602,602,602,602,0
|
|
20230714,152300,587523633,602,602,602,602,0
|
|
20230714,152200,587523633,602,602,602,602,0
|
|
20230714,152100,587523633,602,602,602,602,0
|
|
20230714,152000,587523633,602,602,602,602,0
|
|
20230714,151900,587523633,602,601,602,601,5675
|
|
20230714,151800,584107856,601,601,601,601,3170
|
|
20230714,151700,582202686,601,601,601,601,12
|
|
20230714,151600,582195474,601,601,601,601,1010
|
|
20230714,151500,581588464,601,600,601,600,20004
|
|
20230714,151400,569586060,601,601,601,601,2276
|
|
20230714,151300,568218184,601,601,601,600,4419
|
|
20230714,151200,565562765,601,601,601,600,717
|
|
20230714,151100,565132028,601,601,601,601,1936
|
|
20230714,151000,563968492,601,602,602,601,3322
|
|
20230714,150900,561971748,602,602,602,601,2060
|
|
20230714,150800,560733666,601,601,601,601,993
|
|
20230714,150700,560136873,602,601,602,600,2566
|
|
20230714,150600,558595122,599,600,601,599,65603
|
|
20230714,150500,519295371,600,601,601,600,20100
|
|
20230714,150400,507235271,601,601,601,601,11152
|
|
20230714,150300,500532919,602,601,602,601,42
|
|
20230714,150200,500507671,602,602,602,602,168
|
|
20230714,150100,500406535,602,602,602,602,4
|
|
20230714,150000,500404127,602,602,602,602,1031
|
|
20230714,145900,499783465,602,602,602,602,5
|
|
20230714,145800,499780455,602,602,602,601,192
|
|
20230714,145700,499665051,602,602,602,601,1155
|
|
20230714,145600,498970741,602,601,602,601,172
|
|
20230714,145500,498867367,602,601,602,600,7020
|
|
20230714,145400,494649335,601,602,602,600,16769
|
|
20230714,145300,484587293,601,601,602,601,2627
|
|
20230714,145200,483008464,602,601,602,601,2004
|
|
20230714,145100,481804056,602,601,602,601,332
|
|
20230714,145000,481604522,602,602,602,602,114
|
|
20230714,144900,481535894,602,601,602,601,1201
|
|
20230714,144800,480814092,602,602,602,602,195
|
|
20230714,144700,480696702,602,602,602,602,1783
|
|
20230714,144600,479623336,602,602,602,602,520
|
|
20230714,144500,479310296,602,602,602,602,100
|
|
20230714,144400,479250096,602,602,602,601,3853
|
|
20230714,144300,476930690,602,603,603,602,107
|
|
20230714,144200,476866272,602,602,602,602,4001
|
|
20230714,144100,474457670,602,602,602,602,5710
|
|
20230714,144000,471020250,602,601,602,601,1958
|
|
20230714,143900,469842968,602,602,602,602,72
|
|
20230714,143800,469799624,602,602,602,602,5041
|
|
20230714,143700,466764942,602,602,602,602,260
|
|
20230714,143600,466608422,601,601,602,601,2163
|
|
20230714,143500,465308458,602,602,602,602,75
|
|
20230714,143400,465263308,602,602,602,602,303
|
|
20230714,143300,465080902,602,602,602,602,107
|
|
20230714,143200,465016488,601,600,601,600,14461
|
|
20230714,143100,456325627,601,601,602,601,10339
|
|
20230714,143000,450111887,601,602,602,600,5245
|
|
20230714,142900,446960684,601,601,601,601,1997
|
|
20230714,142800,445760487,601,601,601,601,3510
|
|
20230714,142700,443650977,601,601,601,601,902
|
|
20230714,142600,443108875,601,600,601,600,1822
|
|
20230714,142500,442015674,600,602,602,600,38184
|
|
20230714,142400,419088101,601,602,602,601,3
|
|
20230714,142300,419086296,602,602,602,602,5812
|
|
20230714,142200,415587472,602,602,602,602,0
|
|
20230714,142100,415587472,602,602,602,602,0
|
|
20230714,142000,415587472,602,602,602,602,22
|
|
20230714,141900,415574228,602,602,602,601,333
|
|
20230714,141800,415373973,601,602,602,601,8910
|
|
20230714,141700,410018843,602,602,602,602,11005
|
|
20230714,141600,403393833,602,603,603,602,7543
|
|
20230714,141500,398847523,603,603,604,603,74
|
|
20230714,141400,398802900,603,603,603,603,1552
|
|
20230714,141300,397867044,603,603,603,603,338
|
|
20230714,141200,397663230,603,604,604,603,168
|
|
20230714,141100,397561838,604,604,604,604,4472
|
|
20230714,141000,394860750,605,605,605,605,1
|
|
20230714,140900,394860145,604,604,604,604,0
|
|
20230714,140800,394860145,604,604,604,604,0
|
|
20230714,140700,394860145,604,603,604,603,217
|
|
20230714,140600,394729251,603,603,603,603,6051
|
|
20230714,140500,391080498,605,604,605,604,2
|
|
20230714,140400,391079289,603,603,605,603,1045
|
|
20230714,140300,390449152,603,604,604,603,7964
|
|
20230714,140200,385639182,604,604,604,604,78
|
|
20230714,140100,385592070,603,603,603,603,65
|
|
20230714,140000,385552875,602,602,602,602,0
|
|
20230714,135900,385552875,602,602,602,602,0
|
|
20230714,135800,385552875,602,602,602,602,0
|
|
20230714,135700,385552875,602,602,602,602,0
|
|
20230714,135600,385552875,602,602,602,602,0
|
|
20230714,135500,385552875,602,603,603,602,1090
|
|
20230714,135400,384895662,604,604,604,604,100
|
|
20230714,135300,384835262,603,603,603,603,0
|
|
20230714,135200,384835262,603,603,603,603,100
|
|
20230714,135100,384774962,604,604,604,604,2
|
|
20230714,135000,384773754,603,603,603,603,195
|
|
20230714,134900,384656169,604,604,604,604,0
|
|
20230714,134800,384656169,604,604,604,604,50
|
|
20230714,134700,384625969,603,604,604,603,41
|
|
20230714,134600,384601206,604,604,604,603,16646
|
|
20230714,134500,374563665,603,603,603,603,0
|
|
20230714,134400,374563665,603,603,603,603,1
|
|
20230714,134300,374563062,604,606,606,604,13130
|
|
20230714,134200,366628231,605,605,605,605,1
|
|
20230714,134100,366627626,606,606,606,606,129
|
|
20230714,134000,366549452,606,606,606,606,1
|
|
20230714,133900,366548846,606,606,606,606,1
|
|
20230714,133800,366548240,605,606,606,605,2
|
|
20230714,133700,366547029,605,606,606,605,2301
|
|
20230714,133600,365154555,606,606,606,606,4636
|
|
20230714,133500,362345139,606,606,606,606,256
|
|
20230714,133400,362190003,606,606,606,606,100
|
|
20230714,133300,362129403,606,606,606,606,11
|
|
20230714,133200,362122737,606,606,606,606,43
|
|
20230714,133100,362096679,606,605,606,605,223
|
|
20230714,133000,361961559,605,605,605,605,517
|
|
20230714,132900,361648774,605,605,605,605,0
|
|
20230714,132800,361648774,605,605,605,605,157
|
|
20230714,132700,361553789,605,605,605,605,843
|
|
20230714,132600,361043774,605,605,605,605,0
|
|
20230714,132500,361043774,605,605,605,605,4000
|
|
20230714,132400,358623774,606,606,606,606,50
|
|
20230714,132300,358593474,606,606,606,606,50
|
|
20230714,132200,358563174,605,605,605,605,10
|
|
20230714,132100,358557124,606,606,606,606,0
|
|
20230714,132000,358557124,606,606,606,606,0
|
|
20230714,131900,358557124,606,606,606,606,0
|
|
20230714,131800,358557124,606,606,606,606,82
|
|
20230714,131700,358507432,606,606,606,606,1
|
|
20230714,131600,358506826,605,605,605,605,380
|
|
20230714,131500,358276926,606,606,606,606,0
|
|
20230714,131400,358276926,606,605,606,605,1086
|
|
20230714,131300,357619794,606,606,606,606,3
|
|
20230714,131200,357617976,604,604,604,604,4000
|
|
20230714,131100,355201976,604,605,605,604,1668
|
|
20230714,131000,354194501,605,605,605,605,1
|
|
20230714,130900,354193896,605,606,606,605,24
|
|
20230714,130800,354179375,606,606,606,606,0
|
|
20230714,130700,354179375,606,606,606,606,0
|
|
20230714,130600,354179375,606,604,606,604,86
|
|
20230714,130500,354127429,604,606,606,604,411
|
|
20230714,130400,353879183,604,606,606,604,8755
|
|
20230714,130300,348587530,606,606,606,606,0
|
|
20230714,130200,348587530,606,606,606,606,297
|
|
20230714,130100,348407548,606,606,606,606,521
|
|
20230714,130000,348091822,606,606,606,606,3181
|
|
20230714,125900,346164136,606,607,607,606,1108
|
|
20230714,125800,345492504,607,607,607,607,86
|
|
20230714,125700,345440302,607,607,607,607,0
|
|
20230714,125600,345440302,607,607,607,607,0
|
|
20230714,125500,345440302,607,607,607,607,8
|
|
20230714,125400,345435446,607,607,607,607,4
|
|
20230714,125300,345433018,607,608,608,607,212
|
|
20230714,125200,345304333,607,607,607,607,100
|
|
20230714,125100,345243633,608,607,608,607,101
|
|
20230714,125000,345182226,607,607,607,607,24
|
|
20230714,124900,345167658,607,607,607,607,20
|
|
20230714,124800,345155518,607,608,608,607,569
|
|
20230714,124700,344810066,608,608,608,608,1
|
|
20230714,124600,344809458,608,607,608,607,7
|
|
20230714,124500,344805207,606,607,607,606,2159
|
|
20230714,124400,343496627,607,607,607,607,0
|
|
20230714,124300,343496627,607,606,607,606,1275
|
|
20230714,124200,342722747,606,608,608,606,8106
|
|
20230714,124100,337802406,609,609,609,609,1337
|
|
20230714,124000,336988173,609,609,609,609,2
|
|
20230714,123900,336986955,608,609,609,608,1805
|
|
20230714,123800,335888120,609,608,609,608,151
|
|
20230714,123700,335796311,609,608,609,608,653
|
|
20230714,123600,335399285,609,609,609,609,0
|
|
20230714,123500,335399285,609,609,609,607,105
|
|
20230714,123400,335335540,609,610,610,608,3281
|
|
20230714,123300,333340689,610,608,610,608,233
|
|
20230714,123200,333199023,611,611,611,611,947
|
|
20230714,123100,332620406,611,608,611,608,38885
|
|
20230714,123000,308904402,609,608,609,608,3126
|
|
20230714,122900,307003793,608,608,608,608,2634
|
|
20230714,122800,305402321,608,608,608,608,53
|
|
20230714,122700,305370097,607,607,607,606,10186
|
|
20230714,122600,299189279,606,606,606,606,806
|
|
20230714,122500,298700843,606,606,606,606,77
|
|
20230714,122400,298654181,606,606,606,606,4
|
|
20230714,122300,298651757,606,605,606,605,11
|
|
20230714,122200,298645101,605,605,605,604,805
|
|
20230714,122100,298158161,605,605,605,605,150
|
|
20230714,122000,298067411,605,605,605,604,1021
|
|
20230714,121900,297450706,605,605,605,605,106
|
|
20230714,121800,297386576,605,605,605,605,0
|
|
20230714,121700,297386576,605,605,605,605,0
|
|
20230714,121600,297386576,605,605,606,605,920
|
|
20230714,121500,296829974,606,606,606,606,0
|
|
20230714,121400,296829974,606,606,606,606,0
|
|
20230714,121300,296829974,606,606,606,606,0
|
|
20230714,121200,296829974,606,606,606,606,0
|
|
20230714,121100,296829974,606,606,606,606,0
|
|
20230714,121000,296829974,606,606,606,606,0
|
|
20230714,120900,296829974,606,606,606,606,18
|
|
20230714,120800,296819066,606,606,606,606,1
|
|
20230714,120700,296818460,605,605,605,605,200
|
|
20230714,120600,296697460,605,605,605,605,8
|
|
20230714,120500,296692620,605,604,605,604,7
|
|
20230714,120400,296688391,604,604,604,604,0
|
|
20230714,120300,296688391,604,605,605,604,2755
|
|
20230714,120200,295022533,607,607,607,607,0
|
|
20230714,120100,295022533,607,606,607,606,2
|
|
20230714,120000,295021320,606,606,606,606,1766
|
|
20230714,115900,293951124,607,607,607,607,22
|
|
20230714,115800,293937770,607,607,607,607,2
|
|
20230714,115700,293936556,607,606,607,606,165
|
|
20230714,115600,293836565,607,607,607,607,0
|
|
20230714,115500,293836565,607,606,607,606,7104
|
|
20230714,115400,289531146,607,606,607,606,16
|
|
20230714,115300,289521449,606,607,607,606,51
|
|
20230714,115200,289490542,607,607,607,607,10
|
|
20230714,115100,289484472,607,607,607,607,0
|
|
20230714,115000,289484472,607,607,607,607,200
|
|
20230714,114900,289363072,607,606,607,606,2001
|
|
20230714,114800,288150465,607,607,607,607,4
|
|
20230714,114700,288148037,607,607,607,607,1
|
|
20230714,114600,288147430,606,606,606,606,605
|
|
20230714,114500,287780800,607,607,607,607,415
|
|
20230714,114400,287528895,606,607,607,606,1028
|
|
20230714,114300,286905899,607,607,607,607,0
|
|
20230714,114200,286905899,607,605,607,605,5
|
|
20230714,114100,286902866,607,607,607,607,100
|
|
20230714,114000,286842166,607,607,607,607,0
|
|
20230714,113900,286842166,607,607,607,607,1001
|
|
20230714,113800,286234559,607,607,607,607,0
|
|
20230714,113700,286234559,607,607,607,607,10
|
|
20230714,113600,286228489,607,606,607,606,4
|
|
20230714,113500,286226063,607,606,607,605,1364
|
|
20230714,113400,285400838,607,606,607,606,97
|
|
20230714,113300,285342054,607,607,607,607,3
|
|
20230714,113200,285340233,607,607,607,607,2232
|
|
20230714,113100,283985409,607,606,607,606,5786
|
|
20230714,113000,280479092,605,605,605,605,6848
|
|
20230714,112900,276336052,606,606,606,606,0
|
|
20230714,112800,276336052,606,606,606,606,867
|
|
20230714,112700,275810650,606,605,606,605,4
|
|
20230714,112600,275808228,606,606,606,605,2146
|
|
20230714,112500,274509752,606,606,606,606,3
|
|
20230714,112400,274507934,605,605,605,605,4
|
|
20230714,112300,274505514,606,606,606,606,2
|
|
20230714,112200,274504302,605,605,605,605,2260
|
|
20230714,112100,273137002,605,605,605,605,1
|
|
20230714,112000,273136397,605,605,605,605,0
|
|
20230714,111900,273136397,605,605,605,605,222
|
|
20230714,111800,273002087,606,606,606,606,26
|
|
20230714,111700,272986331,606,605,606,605,4
|
|
20230714,111600,272983909,606,606,606,606,4
|
|
20230714,111500,272981485,606,606,606,606,31
|
|
20230714,111400,272962699,606,605,606,604,4523
|
|
20230714,111300,270226284,605,605,605,605,59
|
|
20230714,111200,270190589,605,605,605,605,1
|
|
20230714,111100,270189984,603,603,603,603,0
|
|
20230714,111000,270189984,603,603,603,603,0
|
|
20230714,110900,270189984,603,605,605,603,61
|
|
20230714,110800,270153141,604,604,604,604,1
|
|
20230714,110700,270152537,603,604,604,603,950
|
|
20230714,110600,269579676,605,606,606,605,95
|
|
20230714,110500,269522166,606,606,606,606,116
|
|
20230714,110400,269451870,606,606,606,606,2
|
|
20230714,110300,269450658,606,606,606,605,4004
|
|
20230714,110200,267028234,606,606,606,606,1000
|
|
20230714,110100,266422234,603,603,603,603,2238
|
|
20230714,110000,265072720,606,604,606,604,8638
|
|
20230714,105900,259855364,605,605,605,605,0
|
|
20230714,105800,259855364,605,604,605,604,2644
|
|
20230714,105700,258258376,605,605,605,605,1779
|
|
20230714,105600,257182081,606,606,606,606,0
|
|
20230714,105500,257182081,606,606,606,606,101
|
|
20230714,105400,257120875,605,605,605,605,5209
|
|
20230714,105300,253969430,606,606,606,606,23
|
|
20230714,105200,253955492,606,605,606,604,2348
|
|
20230714,105100,252534750,605,606,606,605,1330
|
|
20230714,105000,251729695,605,606,606,605,501
|
|
20230714,104900,251426090,606,606,606,606,2133
|
|
20230714,104800,250133492,606,606,606,606,1
|
|
20230714,104700,250132886,604,606,606,604,60
|
|
20230714,104600,250096624,604,604,606,604,243
|
|
20230714,104500,249949848,606,604,606,604,152
|
|
20230714,104400,249858036,606,605,606,605,3752
|
|
20230714,104300,247588074,605,605,605,605,203
|
|
20230714,104200,247465259,605,605,605,605,423
|
|
20230714,104100,247209344,605,603,605,603,191
|
|
20230714,104000,247094167,605,605,605,605,0
|
|
20230714,103900,247094167,605,605,605,605,40
|
|
20230714,103800,247069967,605,605,605,605,122
|
|
20230714,103700,246996157,605,605,605,605,402
|
|
20230714,103600,246752947,603,603,603,603,5000
|
|
20230714,103500,243737947,603,605,605,603,580
|
|
20230714,103400,243388047,605,603,605,603,596
|
|
20230714,103300,243028633,605,604,605,604,502
|
|
20230714,103200,242725423,605,605,605,605,7
|
|
20230714,103100,242721188,605,605,605,603,8504
|
|
20230714,103000,237591268,604,605,605,604,5474
|
|
20230714,102900,234279501,606,605,606,605,124
|
|
20230714,102800,234204477,606,605,606,604,7228
|
|
20230714,102700,229832235,605,604,605,604,2141
|
|
20230714,102600,228539069,604,604,604,604,2
|
|
20230714,102500,228537861,603,603,603,603,2481
|
|
20230714,102400,227041818,605,605,605,605,4
|
|
20230714,102300,227039398,605,604,605,604,4
|
|
20230714,102200,227036980,604,604,604,604,13948
|
|
20230714,102100,218612388,604,604,604,601,8619
|
|
20230714,102000,213420342,604,604,604,604,2002
|
|
20230714,101900,212211134,603,603,603,603,0
|
|
20230714,101800,212211134,603,604,604,603,1001
|
|
20230714,101700,211607530,604,603,604,603,3794
|
|
20230714,101600,209319708,602,602,602,602,105
|
|
20230714,101500,209256498,601,601,601,601,0
|
|
20230714,101400,209256498,601,601,601,601,0
|
|
20230714,101300,209256498,601,601,601,601,0
|
|
20230714,101200,209256498,601,601,601,601,0
|
|
20230714,101100,209256498,601,601,603,601,1030
|
|
20230714,101000,208637466,603,603,603,603,564
|
|
20230714,100900,208297374,603,602,603,601,41
|
|
20230714,100800,208272699,601,601,601,601,1000
|
|
20230714,100700,207671699,601,599,601,599,17369
|
|
20230714,100600,197267165,599,601,601,599,24004
|
|
20230714,100500,182864755,601,601,601,600,2463
|
|
20230714,100400,181386220,601,602,602,600,13688
|
|
20230714,100300,173166005,602,602,602,602,151
|
|
20230714,100200,173075103,602,601,602,601,628
|
|
20230714,100100,172697674,601,603,603,601,21
|
|
20230714,100000,172685051,600,601,601,600,3467
|
|
20230714,095900,170604617,601,601,601,601,3620
|
|
20230714,095800,168428997,601,603,603,601,31572
|
|
20230714,095700,149453486,602,602,602,602,2859
|
|
20230714,095600,147732368,602,602,602,602,0
|
|
20230714,095500,147732368,602,603,603,602,4167
|
|
20230714,095400,145223432,603,603,603,603,503
|
|
20230714,095300,144920123,603,603,603,603,1000
|
|
20230714,095200,144317123,603,603,603,602,4220
|
|
20230714,095100,141772464,602,603,603,602,1085
|
|
20230714,095000,141119209,603,603,603,603,1637
|
|
20230714,094900,140132098,603,603,603,602,569
|
|
20230714,094800,139789029,603,603,603,603,0
|
|
20230714,094700,139789029,603,603,603,602,3646
|
|
20230714,094600,137592126,603,602,603,601,6260
|
|
20230714,094500,133827716,602,602,602,602,237
|
|
20230714,094400,133685042,602,604,604,602,1867
|
|
20230714,094300,132561036,603,602,603,602,4856
|
|
20230714,094200,129637634,603,603,603,603,133
|
|
20230714,094100,129557435,603,603,603,603,248
|
|
20230714,094000,129407891,603,604,604,603,529
|
|
20230714,093900,129088903,605,605,605,605,0
|
|
20230714,093800,129088903,605,605,605,603,1330
|
|
20230714,093700,128286253,605,605,605,605,67
|
|
20230714,093600,128245718,605,604,605,604,536
|
|
20230714,093500,127921440,604,602,604,601,24532
|
|
20230714,093400,113148680,602,602,602,602,2684
|
|
20230714,093300,111532912,602,602,602,602,1107
|
|
20230714,093200,110866498,601,602,602,601,3519
|
|
20230714,093100,108749198,602,603,603,602,6649
|
|
20230714,093000,104746459,603,603,603,603,5297
|
|
20230714,092900,101552368,602,603,603,602,5077
|
|
20230714,092800,98495996,602,602,602,602,3844
|
|
20230714,092700,96181908,602,602,602,602,2452
|
|
20230714,092600,94705804,602,602,602,601,445
|
|
20230714,092500,94438022,602,601,602,601,44
|
|
20230714,092400,94411545,601,604,604,601,25610
|
|
20230714,092300,79007063,604,604,604,603,6649
|
|
20230714,092200,74997661,604,604,606,604,12050
|
|
20230714,092100,67718404,604,603,604,603,9099
|
|
20230714,092000,62224610,603,603,603,603,1110
|
|
20230714,091900,61555280,604,604,604,603,10844
|
|
20230714,091800,55015214,604,604,604,604,4100
|
|
20230714,091700,52538814,604,604,604,604,0
|
|
20230714,091600,52538814,604,604,604,604,101
|
|
20230714,091500,52477810,604,604,604,604,3932
|
|
20230714,091400,50102882,605,604,608,604,620
|
|
20230714,091300,49727848,604,604,604,604,950
|
|
20230714,091200,49154048,603,603,603,603,84
|
|
20230714,091100,49103396,604,604,604,603,4533
|
|
20230714,091000,46367464,604,604,604,604,2021
|
|
20230714,090900,45146780,603,605,605,603,1696
|
|
20230714,090800,44124054,604,605,605,604,14422
|
|
20230714,090700,35413165,605,607,607,605,6987
|
|
20230714,090600,31184868,607,608,608,606,14369
|
|
20230714,090500,22469883,608,607,608,607,907
|
|
20230714,090400,21918947,607,607,607,607,9676
|
|
20230714,090300,16045615,607,607,607,606,465
|
|
20230714,090200,15763762,607,604,607,604,462
|
|
20230714,090100,15484448,604,604,605,604,6795
|
|
20230714,090000,11380258,604,607,607,604,18544
|