617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191400,540947406,604,604,604,604,35270
|
|
20230717,191300,540947406,604,604,604,604,0
|
|
20230717,191200,540947406,604,604,604,604,0
|
|
20230717,191100,540947406,604,604,604,604,0
|
|
20230717,191000,540947406,604,604,604,604,0
|
|
20230717,190900,540947406,604,604,604,604,0
|
|
20230717,190800,540947406,604,604,604,604,0
|
|
20230717,190700,540947406,604,604,604,604,0
|
|
20230717,190600,540947406,604,604,604,604,0
|
|
20230717,190500,540947406,604,604,604,604,0
|
|
20230717,190400,540947406,604,604,604,604,0
|
|
20230717,190300,540947406,604,604,604,604,0
|
|
20230717,190200,540947406,604,604,604,604,0
|
|
20230717,190100,540947406,604,604,604,604,0
|
|
20230717,190000,540947406,604,604,604,604,0
|
|
20230717,185900,540947406,604,604,604,604,0
|
|
20230717,185800,540947406,604,604,604,604,0
|
|
20230717,185700,540947406,604,604,604,604,0
|
|
20230717,185600,540947406,604,604,604,604,0
|
|
20230717,185500,540947406,604,604,604,604,0
|
|
20230717,185400,540947406,604,604,604,604,0
|
|
20230717,185300,540947406,604,604,604,604,0
|
|
20230717,185200,540947406,604,604,604,604,0
|
|
20230717,185100,540947406,604,604,604,604,0
|
|
20230717,185000,540947406,604,604,604,604,0
|
|
20230717,184900,540947406,604,604,604,604,0
|
|
20230717,184800,540947406,604,604,604,604,0
|
|
20230717,184700,540947406,604,604,604,604,0
|
|
20230717,184600,540947406,604,604,604,604,0
|
|
20230717,184500,540947406,604,604,604,604,0
|
|
20230717,184400,540947406,604,604,604,604,35270
|
|
20230717,184300,540947406,604,604,604,604,0
|
|
20230717,184200,540947406,604,604,604,604,0
|
|
20230717,184100,540947406,604,604,604,604,0
|
|
20230717,184000,540947406,604,604,604,604,0
|
|
20230717,183900,540947406,604,604,604,604,0
|
|
20230717,183800,540947406,604,604,604,604,0
|
|
20230717,183700,540947406,604,604,604,604,0
|
|
20230717,183600,540947406,604,604,604,604,0
|
|
20230717,183500,540947406,604,604,604,604,0
|
|
20230717,183400,540947406,604,604,604,604,0
|
|
20230717,183300,540947406,604,604,604,604,0
|
|
20230717,183200,540947406,604,604,604,604,0
|
|
20230717,183100,540947406,604,604,604,604,0
|
|
20230717,183000,540947406,604,604,604,604,0
|
|
20230717,182900,540947406,604,604,604,604,0
|
|
20230717,182800,540947406,604,604,604,604,0
|
|
20230717,182700,540947406,604,604,604,604,0
|
|
20230717,182600,540947406,604,604,604,604,0
|
|
20230717,182500,540947406,604,604,604,604,0
|
|
20230717,182400,540947406,604,604,604,604,0
|
|
20230717,182300,540947406,604,604,604,604,0
|
|
20230717,182200,540947406,604,604,604,604,0
|
|
20230717,182100,540947406,604,604,604,604,0
|
|
20230717,182000,540947406,604,604,604,604,0
|
|
20230717,181900,540947406,604,604,604,604,0
|
|
20230717,181800,540947406,604,604,604,604,0
|
|
20230717,181700,540947406,604,604,604,604,0
|
|
20230717,181600,540947406,604,604,604,604,0
|
|
20230717,181500,540947406,604,604,604,604,0
|
|
20230717,181400,540947406,604,604,604,604,35270
|
|
20230717,181300,540947406,604,604,604,604,0
|
|
20230717,181200,540947406,604,604,604,604,0
|
|
20230717,181100,540947406,604,604,604,604,0
|
|
20230717,181000,540947406,604,604,604,604,0
|
|
20230717,180900,540947406,604,604,604,604,0
|
|
20230717,180800,540947406,604,604,604,604,0
|
|
20230717,180700,540947406,604,604,604,604,0
|
|
20230717,180600,540947406,604,604,604,604,0
|
|
20230717,180500,540947406,604,604,604,604,0
|
|
20230717,180400,540947406,604,604,604,604,0
|
|
20230717,180300,540947406,604,604,604,604,0
|
|
20230717,180200,540947406,604,604,604,604,0
|
|
20230717,180100,540947406,604,604,604,604,0
|
|
20230717,180000,540947406,604,604,604,604,0
|
|
20230717,175900,540947406,604,604,604,604,0
|
|
20230717,175800,540947406,604,604,604,604,0
|
|
20230717,175700,540947406,604,604,604,604,0
|
|
20230717,175600,540947406,604,604,604,604,0
|
|
20230717,175500,540947406,604,604,604,604,0
|
|
20230717,175400,540947406,604,604,604,604,0
|
|
20230717,175300,540947406,604,604,604,604,0
|
|
20230717,175200,540947406,604,604,604,604,0
|
|
20230717,175100,540947406,604,604,604,604,0
|
|
20230717,175000,540947406,604,604,604,604,0
|
|
20230717,174900,540947406,604,604,604,604,0
|
|
20230717,174800,540947406,604,604,604,604,0
|
|
20230717,174700,540947406,604,604,604,604,0
|
|
20230717,174600,540947406,604,604,604,604,0
|
|
20230717,174500,540947406,604,604,604,604,0
|
|
20230717,174400,540947406,604,604,604,604,35270
|
|
20230717,174300,540947406,604,604,604,604,0
|
|
20230717,174200,540947406,604,604,604,604,0
|
|
20230717,174100,540947406,604,604,604,604,0
|
|
20230717,174000,540947406,604,604,604,604,0
|
|
20230717,173900,540947406,604,604,604,604,0
|
|
20230717,173800,540947406,604,604,604,604,0
|
|
20230717,173700,540947406,604,604,604,604,0
|
|
20230717,173600,540947406,604,604,604,604,0
|
|
20230717,173500,540947406,604,604,604,604,0
|
|
20230717,173400,540947406,604,604,604,604,0
|
|
20230717,173300,540947406,604,604,604,604,0
|
|
20230717,173200,540947406,604,604,604,604,0
|
|
20230717,173100,540947406,604,604,604,604,0
|
|
20230717,173000,540947406,604,604,604,604,0
|
|
20230717,172900,540947406,604,604,604,604,0
|
|
20230717,172800,540947406,604,604,604,604,0
|
|
20230717,172700,540947406,604,604,604,604,0
|
|
20230717,172600,540947406,604,604,604,604,0
|
|
20230717,172500,540947406,604,604,604,604,0
|
|
20230717,172400,540947406,604,604,604,604,0
|
|
20230717,172300,540947406,604,604,604,604,0
|
|
20230717,172200,540947406,604,604,604,604,0
|
|
20230717,172100,540947406,604,604,604,604,0
|
|
20230717,172000,540947406,604,604,604,604,0
|
|
20230717,171900,540947406,604,604,604,604,0
|
|
20230717,171800,540947406,604,604,604,604,0
|
|
20230717,171700,540947406,604,604,604,604,0
|
|
20230717,171600,540947406,604,604,604,604,0
|
|
20230717,171500,540947406,604,604,604,604,0
|
|
20230717,171400,540947406,604,604,604,604,35270
|
|
20230717,171300,540947406,604,604,604,604,0
|
|
20230717,171200,540947406,604,604,604,604,0
|
|
20230717,171100,540947406,604,604,604,604,0
|
|
20230717,171000,540947406,604,604,604,604,0
|
|
20230717,170900,540947406,604,604,604,604,0
|
|
20230717,170800,540947406,604,604,604,604,0
|
|
20230717,170700,540947406,604,604,604,604,0
|
|
20230717,170600,540947406,604,604,604,604,0
|
|
20230717,170500,540947406,604,604,604,604,0
|
|
20230717,170400,540947406,604,604,604,604,0
|
|
20230717,170300,540947406,604,604,604,604,0
|
|
20230717,170200,540947406,604,604,604,604,0
|
|
20230717,170100,540947406,604,604,604,604,0
|
|
20230717,170000,540947406,604,604,604,604,0
|
|
20230717,165900,540947406,604,604,604,604,0
|
|
20230717,165800,540947406,604,604,604,604,0
|
|
20230717,165700,540947406,604,604,604,604,0
|
|
20230717,165600,540947406,604,604,604,604,0
|
|
20230717,165500,540947406,604,604,604,604,0
|
|
20230717,165400,540947406,604,604,604,604,0
|
|
20230717,165300,540947406,604,604,604,604,0
|
|
20230717,165200,540947406,604,604,604,604,0
|
|
20230717,165100,540947406,604,604,604,604,0
|
|
20230717,165000,540947406,604,604,604,604,0
|
|
20230717,164900,540947406,604,604,604,604,0
|
|
20230717,164800,540947406,604,604,604,604,0
|
|
20230717,164700,540947406,604,604,604,604,0
|
|
20230717,164600,540947406,604,604,604,604,0
|
|
20230717,164500,540947406,604,604,604,604,0
|
|
20230717,164400,540947406,604,604,604,604,35270
|
|
20230717,164300,540947406,604,604,604,604,0
|
|
20230717,164200,540947406,604,604,604,604,0
|
|
20230717,164100,540947406,604,604,604,604,0
|
|
20230717,164000,540947406,604,604,604,604,0
|
|
20230717,163900,540947406,604,604,604,604,0
|
|
20230717,163800,540947406,604,604,604,604,0
|
|
20230717,163700,540947406,604,604,604,604,0
|
|
20230717,163600,540947406,604,604,604,604,0
|
|
20230717,163500,540947406,604,604,604,604,0
|
|
20230717,163400,540947406,604,604,604,604,0
|
|
20230717,163300,540947406,604,604,604,604,0
|
|
20230717,163200,540947406,604,604,604,604,0
|
|
20230717,163100,540947406,604,604,604,604,0
|
|
20230717,163000,540947406,604,604,604,604,0
|
|
20230717,162900,540947406,604,604,604,604,0
|
|
20230717,162800,540947406,604,604,604,604,0
|
|
20230717,162700,540947406,604,604,604,604,0
|
|
20230717,162600,540947406,604,604,604,604,0
|
|
20230717,162500,540947406,604,604,604,604,0
|
|
20230717,162400,540947406,604,604,604,604,0
|
|
20230717,162300,540947406,604,604,604,604,0
|
|
20230717,162200,540947406,604,604,604,604,0
|
|
20230717,162100,540947406,604,604,604,604,0
|
|
20230717,162000,540947406,604,604,604,604,0
|
|
20230717,161900,540947406,604,604,604,604,0
|
|
20230717,161800,540947406,604,604,604,604,0
|
|
20230717,161700,540947406,604,604,604,604,0
|
|
20230717,161600,540947406,604,604,604,604,0
|
|
20230717,161500,540947406,604,604,604,604,0
|
|
20230717,161400,540947406,604,604,604,604,35270
|
|
20230717,161300,540947406,604,604,604,604,0
|
|
20230717,161200,540947406,604,604,604,604,0
|
|
20230717,161100,540947406,604,604,604,604,0
|
|
20230717,161000,540947406,604,604,604,604,0
|
|
20230717,160900,540947406,604,604,604,604,0
|
|
20230717,160800,540947406,604,604,604,604,0
|
|
20230717,160700,540947406,604,604,604,604,0
|
|
20230717,160600,540947406,604,604,604,604,0
|
|
20230717,160500,540947406,604,604,604,604,0
|
|
20230717,160400,540947406,604,604,604,604,0
|
|
20230717,160300,540947406,604,604,604,604,0
|
|
20230717,160200,540947406,604,604,604,604,0
|
|
20230717,160100,540947406,604,604,604,604,0
|
|
20230717,160000,540947406,604,604,604,604,0
|
|
20230717,155900,540947406,604,604,604,604,0
|
|
20230717,155800,540947406,604,604,604,604,0
|
|
20230717,155700,540947406,604,604,604,604,0
|
|
20230717,155600,540947406,604,604,604,604,0
|
|
20230717,155500,540947406,604,604,604,604,0
|
|
20230717,155400,540947406,604,604,604,604,0
|
|
20230717,155300,540947406,604,604,604,604,0
|
|
20230717,155200,540947406,604,604,604,604,0
|
|
20230717,155100,540947406,604,604,604,604,0
|
|
20230717,155000,540947406,604,604,604,604,0
|
|
20230717,154900,540947406,604,604,604,604,0
|
|
20230717,154800,540947406,604,604,604,604,0
|
|
20230717,154700,540947406,604,604,604,604,0
|
|
20230717,154600,540947406,604,604,604,604,0
|
|
20230717,154500,540947406,604,604,604,604,0
|
|
20230717,154400,540947406,604,604,604,604,35270
|
|
20230717,154300,540947406,604,604,604,604,0
|
|
20230717,154200,540947406,604,604,604,604,0
|
|
20230717,154100,540947406,604,604,604,604,0
|
|
20230717,154000,540947406,604,604,604,604,0
|
|
20230717,153900,540947406,604,604,604,604,0
|
|
20230717,153800,540947406,604,604,604,604,0
|
|
20230717,153700,540947406,604,604,604,604,0
|
|
20230717,153600,540947406,604,604,604,604,0
|
|
20230717,153500,540947406,604,604,604,604,0
|
|
20230717,153400,540947406,604,604,604,604,0
|
|
20230717,153300,540947406,604,604,604,604,0
|
|
20230717,153200,540947406,604,604,604,604,0
|
|
20230717,153100,540947406,604,604,604,604,0
|
|
20230717,153000,540947406,604,604,604,604,35270
|
|
20230717,152900,519644326,604,604,604,604,0
|
|
20230717,152800,519644326,604,604,604,604,0
|
|
20230717,152700,519644326,604,604,604,604,0
|
|
20230717,152600,519644326,604,604,604,604,0
|
|
20230717,152500,519644326,604,604,604,604,0
|
|
20230717,152400,519644326,604,604,604,604,0
|
|
20230717,152300,519644326,604,604,604,604,0
|
|
20230717,152200,519644326,604,604,604,604,0
|
|
20230717,152100,519644326,604,604,604,604,0
|
|
20230717,152000,519644326,604,604,604,604,0
|
|
20230717,151900,519644326,604,604,604,604,16520
|
|
20230717,151800,509666246,605,603,605,603,16954
|
|
20230717,151700,499429330,604,604,604,604,18
|
|
20230717,151600,499418458,604,604,604,603,3715
|
|
20230717,151500,497174599,604,604,604,604,5
|
|
20230717,151400,497171579,604,604,604,603,13
|
|
20230717,151300,497163729,604,604,604,603,14514
|
|
20230717,151200,488403269,604,604,604,604,14
|
|
20230717,151100,488394813,604,604,604,604,0
|
|
20230717,151000,488394813,604,604,604,604,100
|
|
20230717,150900,488334413,604,604,604,604,10708
|
|
20230717,150800,481866781,604,604,604,604,31
|
|
20230717,150700,481848057,604,603,604,603,156
|
|
20230717,150600,481753983,604,603,604,603,151
|
|
20230717,150500,481662929,604,604,604,604,0
|
|
20230717,150400,481662929,604,603,604,603,901
|
|
20230717,150300,481119625,604,604,604,604,621
|
|
20230717,150200,480744541,604,603,604,603,11187
|
|
20230717,150100,473998779,603,602,603,602,2042
|
|
20230717,150000,472769453,603,603,603,603,511
|
|
20230717,145900,472461320,603,603,603,603,1658
|
|
20230717,145800,471461546,603,603,603,603,0
|
|
20230717,145700,471461546,603,603,603,603,4639
|
|
20230717,145600,468664229,604,603,604,603,7953
|
|
20230717,145500,463868568,603,603,603,603,0
|
|
20230717,145400,463868568,603,603,603,603,1421
|
|
20230717,145300,463011705,603,603,603,602,94
|
|
20230717,145200,462955029,604,603,604,603,7366
|
|
20230717,145100,458513258,602,602,602,602,2500
|
|
20230717,145000,457008258,603,602,603,602,822
|
|
20230717,144900,456513392,603,603,603,603,3
|
|
20230717,144800,456511583,603,603,603,603,1
|
|
20230717,144700,456510980,603,604,604,603,11613
|
|
20230717,144600,449508136,604,604,604,604,1
|
|
20230717,144500,449507532,603,603,603,603,4007
|
|
20230717,144400,447091311,603,603,603,603,6586
|
|
20230717,144300,443119953,605,605,605,605,0
|
|
20230717,144200,443119953,605,604,605,603,155
|
|
20230717,144100,443026352,605,603,605,603,1510
|
|
20230717,144000,442115800,604,604,604,604,0
|
|
20230717,143900,442115800,604,604,604,604,154
|
|
20230717,143800,442022784,604,604,604,604,349
|
|
20230717,143700,441811988,605,604,605,604,304
|
|
20230717,143600,441628370,605,604,605,603,7226
|
|
20230717,143500,437270753,605,604,605,604,8850
|
|
20230717,143400,431925351,604,604,604,604,994
|
|
20230717,143300,431324975,604,604,604,604,0
|
|
20230717,143200,431324975,604,604,604,604,0
|
|
20230717,143100,431324975,604,603,604,603,7132
|
|
20230717,143000,427019247,604,604,604,604,2
|
|
20230717,142900,427018039,604,603,604,603,1001
|
|
20230717,142800,426414435,604,604,604,604,6
|
|
20230717,142700,426410811,603,604,604,603,400
|
|
20230717,142600,426169411,604,603,604,603,5056
|
|
20230717,142500,423120142,603,603,603,603,28
|
|
20230717,142400,423103258,603,602,603,602,3500
|
|
20230717,142300,420992958,603,603,603,603,1000
|
|
20230717,142200,420389958,603,603,603,603,0
|
|
20230717,142100,420389958,603,603,603,603,7
|
|
20230717,142000,420385737,603,602,603,602,10
|
|
20230717,141900,420379716,602,602,602,602,2000
|
|
20230717,141800,419175716,603,603,603,603,100
|
|
20230717,141700,419115416,603,603,603,603,143
|
|
20230717,141600,419029187,603,603,603,603,0
|
|
20230717,141500,419029187,603,602,603,602,335
|
|
20230717,141400,418827516,602,602,602,602,3866
|
|
20230717,141300,416500184,602,602,602,602,0
|
|
20230717,141200,416500184,602,602,602,602,7
|
|
20230717,141100,416495970,602,602,602,602,4200
|
|
20230717,141000,413967570,603,603,603,603,0
|
|
20230717,140900,413967570,603,602,603,602,12212
|
|
20230717,140800,406615944,602,603,603,602,5001
|
|
20230717,140700,403605341,603,603,603,603,0
|
|
20230717,140600,403605341,603,603,603,603,19
|
|
20230717,140500,403593884,603,603,603,603,0
|
|
20230717,140400,403593884,603,603,603,603,0
|
|
20230717,140300,403593884,603,602,603,602,1931
|
|
20230717,140200,402431091,602,602,602,602,1400
|
|
20230717,140100,401588291,602,602,602,602,2000
|
|
20230717,140000,400384291,603,603,603,603,0
|
|
20230717,135900,400384291,603,603,603,603,1
|
|
20230717,135800,400383688,602,602,602,602,3496
|
|
20230717,135700,398279096,602,602,602,602,1500
|
|
20230717,135600,397376096,603,603,603,603,2
|
|
20230717,135500,397374890,602,602,602,602,547
|
|
20230717,135400,397045596,602,602,602,602,222
|
|
20230717,135300,396911952,602,602,602,602,336
|
|
20230717,135200,396709680,603,603,603,603,0
|
|
20230717,135100,396709680,603,603,603,603,0
|
|
20230717,135000,396709680,603,603,603,603,0
|
|
20230717,134900,396709680,603,602,603,601,1645
|
|
20230717,134800,395721009,602,602,602,602,800
|
|
20230717,134700,395239409,603,603,603,603,0
|
|
20230717,134600,395239409,603,603,603,603,201
|
|
20230717,134500,395118206,603,603,603,603,0
|
|
20230717,134400,395118206,603,603,603,603,100
|
|
20230717,134300,395057906,603,603,603,603,8
|
|
20230717,134200,395053082,603,603,603,603,100
|
|
20230717,134100,394992782,603,603,603,603,501
|
|
20230717,134000,394690679,603,603,603,603,22
|
|
20230717,133900,394677413,603,602,603,602,3177
|
|
20230717,133800,392764858,602,602,602,602,13
|
|
20230717,133700,392757032,602,602,602,602,167
|
|
20230717,133600,392656498,602,602,602,602,100
|
|
20230717,133500,392596298,602,602,602,602,15711
|
|
20230717,133400,383138276,603,602,603,602,500
|
|
20230717,133300,382837275,603,603,603,603,11
|
|
20230717,133200,382830642,602,602,602,602,50
|
|
20230717,133100,382800542,603,603,603,603,1
|
|
20230717,133000,382799939,603,603,603,602,1002
|
|
20230717,132900,382196733,602,602,602,602,2000
|
|
20230717,132800,380992733,603,603,603,603,0
|
|
20230717,132700,380992733,603,603,603,603,1
|
|
20230717,132600,380992130,603,603,603,603,13
|
|
20230717,132500,380984291,602,602,602,602,57
|
|
20230717,132400,380949977,603,603,603,603,0
|
|
20230717,132300,380949977,603,603,603,603,2
|
|
20230717,132200,380948771,603,602,603,602,79
|
|
20230717,132100,380901212,603,603,603,603,0
|
|
20230717,132000,380901212,603,603,603,603,0
|
|
20230717,131900,380901212,603,602,603,602,2
|
|
20230717,131800,380900007,603,603,603,603,21
|
|
20230717,131700,380887344,603,603,603,603,100
|
|
20230717,131600,380827044,603,603,603,603,0
|
|
20230717,131500,380827044,603,603,603,603,0
|
|
20230717,131400,380827044,603,602,603,602,10
|
|
20230717,131300,380821023,603,603,603,603,245
|
|
20230717,131200,380673288,604,604,604,604,0
|
|
20230717,131100,380673288,604,603,604,603,655
|
|
20230717,131000,380278322,603,602,603,602,1001
|
|
20230717,130900,379675719,603,603,603,603,0
|
|
20230717,130800,379675719,603,603,603,603,0
|
|
20230717,130700,379675719,603,603,603,603,15
|
|
20230717,130600,379666674,603,603,603,603,5236
|
|
20230717,130500,376509366,603,603,603,603,601
|
|
20230717,130400,376146963,603,603,603,603,1000
|
|
20230717,130300,375543963,603,603,603,603,4
|
|
20230717,130200,375541551,603,603,603,603,20
|
|
20230717,130100,375529491,603,603,603,603,0
|
|
20230717,130000,375529491,603,603,603,603,0
|
|
20230717,125900,375529491,603,602,603,602,857
|
|
20230717,125800,375012748,603,603,603,603,0
|
|
20230717,125700,375012748,603,603,603,603,64
|
|
20230717,125600,374974156,603,603,603,603,1
|
|
20230717,125500,374973553,603,603,603,603,620
|
|
20230717,125400,374599693,603,603,603,603,1254
|
|
20230717,125300,373843531,603,603,603,603,498
|
|
20230717,125200,373543237,602,603,603,602,1091
|
|
20230717,125100,372886364,602,602,602,602,1000
|
|
20230717,125000,372284364,603,603,603,603,0
|
|
20230717,124900,372284364,603,603,603,602,2228
|
|
20230717,124800,370941570,603,603,603,603,9
|
|
20230717,124700,370936143,603,603,603,603,0
|
|
20230717,124600,370936143,603,603,603,603,0
|
|
20230717,124500,370936143,603,602,603,601,504
|
|
20230717,124400,370633174,603,603,603,603,33
|
|
20230717,124300,370613275,602,602,602,602,0
|
|
20230717,124200,370613275,602,602,602,602,0
|
|
20230717,124100,370613275,602,602,602,602,0
|
|
20230717,124000,370613275,602,602,602,602,13774
|
|
20230717,123900,362321327,602,602,602,602,2
|
|
20230717,123800,362320123,602,602,602,602,0
|
|
20230717,123700,362320123,602,602,602,602,0
|
|
20230717,123600,362320123,602,602,602,602,0
|
|
20230717,123500,362320123,602,602,602,602,0
|
|
20230717,123400,362320123,602,602,602,602,0
|
|
20230717,123300,362320123,602,602,602,602,224
|
|
20230717,123200,362185275,602,602,602,602,0
|
|
20230717,123100,362185275,602,602,602,602,16
|
|
20230717,123000,362175643,602,602,602,602,0
|
|
20230717,122900,362175643,602,601,602,601,7286
|
|
20230717,122800,357796750,602,602,602,602,0
|
|
20230717,122700,357796750,602,602,602,601,141
|
|
20230717,122600,357711898,602,602,602,602,1
|
|
20230717,122500,357711296,603,602,603,602,903
|
|
20230717,122400,357167187,603,603,603,603,1206
|
|
20230717,122300,356439969,603,602,603,602,8921
|
|
20230717,122200,351069526,602,602,602,602,0
|
|
20230717,122100,351069526,602,602,602,602,2
|
|
20230717,122000,351068322,602,602,602,602,2
|
|
20230717,121900,351067118,602,602,602,600,109
|
|
20230717,121800,351001700,600,600,600,600,0
|
|
20230717,121700,351001700,600,600,600,600,0
|
|
20230717,121600,351001700,600,601,601,600,2002
|
|
20230717,121500,349798752,602,602,602,602,0
|
|
20230717,121400,349798752,602,602,602,602,0
|
|
20230717,121300,349798752,602,601,602,601,1393
|
|
20230717,121200,348961558,601,601,601,601,6
|
|
20230717,121100,348957952,601,601,601,601,1
|
|
20230717,121000,348957351,599,599,601,599,367
|
|
20230717,120900,348737516,599,599,599,599,7081
|
|
20230717,120800,344495997,600,600,600,600,1
|
|
20230717,120700,344495397,600,599,600,599,3194
|
|
20230717,120600,342582149,599,599,599,599,0
|
|
20230717,120500,342582149,599,599,599,599,0
|
|
20230717,120400,342582149,599,599,599,599,0
|
|
20230717,120300,342582149,599,599,599,599,0
|
|
20230717,120200,342582149,599,599,599,599,13887
|
|
20230717,120100,334263836,600,600,600,600,0
|
|
20230717,120000,334263836,600,600,600,600,1118
|
|
20230717,115900,333593036,600,600,600,600,1651
|
|
20230717,115800,332602436,601,601,601,601,0
|
|
20230717,115700,332602436,601,600,601,600,915
|
|
20230717,115600,332053421,601,601,601,601,16
|
|
20230717,115500,332043805,601,601,601,601,928
|
|
20230717,115400,331486077,601,600,601,600,602
|
|
20230717,115300,331124875,600,600,600,600,0
|
|
20230717,115200,331124875,600,600,600,600,1000
|
|
20230717,115100,330524875,601,601,601,601,0
|
|
20230717,115000,330524875,601,601,601,599,5083
|
|
20230717,114900,327479992,601,601,601,601,1
|
|
20230717,114800,327479391,599,600,600,599,4588
|
|
20230717,114700,324726611,601,601,601,601,2
|
|
20230717,114600,324725409,601,601,601,601,704
|
|
20230717,114500,324302305,602,602,602,602,1
|
|
20230717,114400,324301703,602,602,602,602,61
|
|
20230717,114300,324264981,602,602,602,602,0
|
|
20230717,114200,324264981,602,602,602,602,2
|
|
20230717,114100,324263777,601,601,601,600,12947
|
|
20230717,114000,316482631,601,601,601,601,300
|
|
20230717,113900,316302331,601,601,601,601,500
|
|
20230717,113800,316001831,601,601,601,600,11564
|
|
20230717,113700,309063228,601,601,601,601,0
|
|
20230717,113600,309063228,601,601,601,601,826
|
|
20230717,113500,308566802,601,600,601,600,102
|
|
20230717,113400,308505600,601,601,601,601,0
|
|
20230717,113300,308505600,601,601,601,601,14
|
|
20230717,113200,308497186,601,601,601,601,35
|
|
20230717,113100,308476151,601,601,601,601,2658
|
|
20230717,113000,306878693,601,601,601,601,96
|
|
20230717,112900,306820997,601,601,601,601,4226
|
|
20230717,112800,304281171,601,600,601,599,842
|
|
20230717,112700,303776804,599,599,599,599,0
|
|
20230717,112600,303776804,599,599,599,599,0
|
|
20230717,112500,303776804,599,599,599,599,0
|
|
20230717,112400,303776804,599,599,599,599,0
|
|
20230717,112300,303776804,599,601,601,599,9934
|
|
20230717,112200,297826148,601,600,601,600,26117
|
|
20230717,112100,282153838,600,600,600,600,2523
|
|
20230717,112000,280640038,601,601,601,601,30
|
|
20230717,111900,280622008,601,601,601,601,316
|
|
20230717,111800,280432092,601,601,601,601,1
|
|
20230717,111700,280431491,600,600,600,600,1832
|
|
20230717,111600,279332291,601,601,601,601,2
|
|
20230717,111500,279331089,601,601,601,601,57
|
|
20230717,111400,279296832,601,601,601,601,0
|
|
20230717,111300,279296832,601,601,601,601,10
|
|
20230717,111200,279290822,601,601,601,601,1
|
|
20230717,111100,279290221,600,601,601,600,3407
|
|
20230717,111000,277245014,601,601,601,601,14
|
|
20230717,110900,277236600,601,601,601,601,1
|
|
20230717,110800,277235999,600,601,601,600,1643
|
|
20230717,110700,276248560,601,601,601,601,81
|
|
20230717,110600,276199879,601,600,601,600,6201
|
|
20230717,110500,272479078,601,601,601,601,0
|
|
20230717,110400,272479078,601,601,601,601,300
|
|
20230717,110300,272298778,601,602,602,601,353
|
|
20230717,110200,272086623,601,601,601,601,1851
|
|
20230717,110100,270974172,602,602,602,601,181
|
|
20230717,110000,270865389,602,601,602,601,18
|
|
20230717,105900,270854569,602,601,602,601,10
|
|
20230717,105800,270848553,602,601,602,601,106
|
|
20230717,105700,270784846,602,601,602,601,2
|
|
20230717,105600,270783643,601,601,601,601,50
|
|
20230717,105500,270753593,601,601,601,601,0
|
|
20230717,105400,270753593,601,600,601,600,51
|
|
20230717,105300,270722992,602,601,602,600,440
|
|
20230717,105200,270458552,601,600,601,600,2
|
|
20230717,105100,270457351,601,601,601,601,8
|
|
20230717,105000,270452543,601,599,601,599,2501
|
|
20230717,104900,268954442,601,599,601,598,504
|
|
20230717,104800,268652947,601,601,601,599,13354
|
|
20230717,104700,260653879,601,600,602,599,5895
|
|
20230717,104600,257122546,602,600,602,599,36671
|
|
20230717,104500,235144797,602,602,602,602,7
|
|
20230717,104400,235140583,600,600,600,600,791
|
|
20230717,104300,234665983,600,601,601,600,19503
|
|
20230717,104200,222961851,603,603,603,603,8
|
|
20230717,104100,222957027,603,603,603,603,0
|
|
20230717,104000,222957027,603,603,603,603,5
|
|
20230717,103900,222954012,603,602,603,600,3614
|
|
20230717,103800,220785312,604,604,604,604,0
|
|
20230717,103700,220785312,604,600,604,600,1502
|
|
20230717,103600,219882104,604,604,604,604,0
|
|
20230717,103500,219882104,604,604,604,604,0
|
|
20230717,103400,219882104,604,602,604,601,15001
|
|
20230717,103300,210864936,604,604,604,604,1
|
|
20230717,103200,210864332,603,604,605,603,1503
|
|
20230717,103100,209957429,603,604,604,603,7925
|
|
20230717,103000,205178321,605,605,605,605,1
|
|
20230717,102900,205177716,605,605,605,604,118
|
|
20230717,102800,205106416,605,605,606,605,788
|
|
20230717,102700,204629675,605,605,605,605,263
|
|
20230717,102600,204470560,605,605,605,605,9
|
|
20230717,102500,204465115,606,605,606,605,211
|
|
20230717,102400,204337449,606,606,606,604,413
|
|
20230717,102300,204087993,604,605,606,603,10715
|
|
20230717,102200,197614349,603,602,605,602,6037
|
|
20230717,102100,193968911,602,605,605,602,3580
|
|
20230717,102000,191809683,605,605,605,603,2161
|
|
20230717,101900,190502282,605,605,605,605,802
|
|
20230717,101800,190017072,605,604,605,604,5900
|
|
20230717,101700,186453468,603,603,603,603,28203
|
|
20230717,101600,169447059,603,603,603,603,926
|
|
20230717,101500,168888681,603,603,603,603,1632
|
|
20230717,101400,167904585,603,603,603,603,350
|
|
20230717,101300,167693535,603,602,603,602,7292
|
|
20230717,101200,163303750,602,600,602,600,2377
|
|
20230717,101100,161877548,600,600,602,600,1131
|
|
20230717,101000,161198946,602,601,602,600,7847
|
|
20230717,100900,156483408,602,601,602,601,1093
|
|
20230717,100800,155826514,602,602,602,602,0
|
|
20230717,100700,155826514,602,602,602,602,0
|
|
20230717,100600,155826514,602,602,602,602,390
|
|
20230717,100500,155591734,602,601,602,601,2676
|
|
20230717,100400,153983457,603,603,603,603,0
|
|
20230717,100300,153983457,603,603,603,603,0
|
|
20230717,100200,153983457,603,601,603,601,7409
|
|
20230717,100100,149526912,601,599,601,598,3215
|
|
20230717,100000,147600458,600,600,600,600,1
|
|
20230717,095900,147599858,601,601,601,601,22
|
|
20230717,095800,147586636,602,602,602,602,4
|
|
20230717,095700,147584228,602,600,602,599,3934
|
|
20230717,095600,145226543,601,602,602,601,536
|
|
20230717,095500,144904406,602,602,602,602,2112
|
|
20230717,095400,143632982,602,602,602,602,0
|
|
20230717,095300,143632982,602,602,602,602,1
|
|
20230717,095200,143632380,601,601,601,601,2006
|
|
20230717,095100,142426774,601,601,601,600,1404
|
|
20230717,095000,141583970,600,600,600,600,5840
|
|
20230717,094900,138079970,599,599,599,599,1565
|
|
20230717,094800,137142535,599,600,600,598,3381
|
|
20230717,094700,135116618,600,598,600,598,5495
|
|
20230717,094600,131820321,598,599,599,598,6242
|
|
20230717,094500,128084616,599,600,600,599,475
|
|
20230717,094400,127800071,600,599,600,599,4749
|
|
20230717,094300,124955390,599,601,601,599,1691
|
|
20230717,094200,123940165,602,603,603,602,12
|
|
20230717,094100,123932940,603,603,603,602,1004
|
|
20230717,094000,123328530,604,599,604,599,167
|
|
20230717,093900,123228492,604,604,604,600,8462
|
|
20230717,093800,118151168,604,604,604,604,77
|
|
20230717,093700,118104660,604,604,604,598,32031
|
|
20230717,093600,98916258,604,605,605,603,5877
|
|
20230717,093500,95369986,605,605,605,605,0
|
|
20230717,093400,95369986,605,603,605,601,21905
|
|
20230717,093300,82163969,603,603,603,602,244
|
|
20230717,093200,82016889,603,602,603,602,204
|
|
20230717,093100,81894049,602,600,603,600,4970
|
|
20230717,093000,78907015,599,600,600,599,11406
|
|
20230717,092900,72063554,600,602,603,600,5766
|
|
20230717,092800,68600209,603,605,605,603,49
|
|
20230717,092700,68570634,604,602,605,602,420
|
|
20230717,092600,68317621,605,605,606,603,3846
|
|
20230717,092500,65996603,606,605,606,605,2
|
|
20230717,092400,65995392,606,605,606,604,3317
|
|
20230717,092300,63989603,607,607,607,606,26
|
|
20230717,092200,63973822,607,608,608,605,2286
|
|
20230717,092100,62588966,608,609,609,607,3134
|
|
20230717,092000,60685604,608,608,609,607,3430
|
|
20230717,091900,58601540,609,608,609,608,4537
|
|
20230717,091800,55838508,608,607,608,607,8741
|
|
20230717,091700,50527756,607,606,607,603,17469
|
|
20230717,091600,39990919,606,602,606,602,923
|
|
20230717,091500,39435261,602,603,603,602,1869
|
|
20230717,091400,38310023,602,602,602,602,1201
|
|
20230717,091300,37587021,602,604,604,602,11678
|
|
20230717,091200,30545386,602,600,602,600,4820
|
|
20230717,091100,27645055,600,599,600,598,6962
|
|
20230717,091000,23473538,599,600,600,598,1818
|
|
20230717,090900,22384994,600,599,600,598,1157
|
|
20230717,090800,21692712,600,598,600,598,2423
|
|
20230717,090700,20243730,599,600,600,599,84
|
|
20230717,090600,20193350,600,600,600,598,1467
|
|
20230717,090500,19315731,598,600,602,598,15315
|
|
20230717,090400,10131330,600,600,600,600,808
|
|
20230717,090300,9646530,602,602,602,602,3129
|
|
20230717,090200,7762872,602,602,603,602,145
|
|
20230717,090100,7675581,602,603,603,599,6537
|
|
20230717,090000,3753941,600,603,603,600,6246
|