620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191700,1083443824,597,597,597,597,21807
|
|
20230718,191600,1083443824,597,597,597,597,0
|
|
20230718,191500,1083443824,597,597,597,597,0
|
|
20230718,191400,1083443824,597,597,597,597,0
|
|
20230718,191300,1083443824,597,597,597,597,0
|
|
20230718,191200,1083443824,597,597,597,597,0
|
|
20230718,191100,1083443824,597,597,597,597,0
|
|
20230718,191000,1083443824,597,597,597,597,0
|
|
20230718,190900,1083443824,597,597,597,597,0
|
|
20230718,190800,1083443824,597,597,597,597,0
|
|
20230718,190700,1083443824,597,597,597,597,0
|
|
20230718,190600,1083443824,597,597,597,597,0
|
|
20230718,190500,1083443824,597,597,597,597,0
|
|
20230718,190400,1083443824,597,597,597,597,0
|
|
20230718,190300,1083443824,597,597,597,597,0
|
|
20230718,190200,1083443824,597,597,597,597,0
|
|
20230718,190100,1083443824,597,597,597,597,0
|
|
20230718,190000,1083443824,597,597,597,597,0
|
|
20230718,185900,1083443824,597,597,597,597,0
|
|
20230718,185800,1083443824,597,597,597,597,0
|
|
20230718,185700,1083443824,597,597,597,597,0
|
|
20230718,185600,1083443824,597,597,597,597,0
|
|
20230718,185500,1083443824,597,597,597,597,0
|
|
20230718,185400,1083443824,597,597,597,597,0
|
|
20230718,185300,1083443824,597,597,597,597,0
|
|
20230718,185200,1083443824,597,597,597,597,0
|
|
20230718,185100,1083443824,597,597,597,597,0
|
|
20230718,185000,1083443824,597,597,597,597,0
|
|
20230718,184900,1083443824,597,597,597,597,0
|
|
20230718,184800,1083443824,597,597,597,597,0
|
|
20230718,184700,1083443824,597,597,597,597,21807
|
|
20230718,184600,1083443824,597,597,597,597,0
|
|
20230718,184500,1083443824,597,597,597,597,0
|
|
20230718,184400,1083443824,597,597,597,597,0
|
|
20230718,184300,1083443824,597,597,597,597,0
|
|
20230718,184200,1083443824,597,597,597,597,0
|
|
20230718,184100,1083443824,597,597,597,597,0
|
|
20230718,184000,1083443824,597,597,597,597,0
|
|
20230718,183900,1083443824,597,597,597,597,0
|
|
20230718,183800,1083443824,597,597,597,597,0
|
|
20230718,183700,1083443824,597,597,597,597,0
|
|
20230718,183600,1083443824,597,597,597,597,0
|
|
20230718,183500,1083443824,597,597,597,597,0
|
|
20230718,183400,1083443824,597,597,597,597,0
|
|
20230718,183300,1083443824,597,597,597,597,0
|
|
20230718,183200,1083443824,597,597,597,597,0
|
|
20230718,183100,1083443824,597,597,597,597,0
|
|
20230718,183000,1083443824,597,597,597,597,0
|
|
20230718,182900,1083443824,597,597,597,597,0
|
|
20230718,182800,1083443824,597,597,597,597,0
|
|
20230718,182700,1083443824,597,597,597,597,0
|
|
20230718,182600,1083443824,597,597,597,597,0
|
|
20230718,182500,1083443824,597,597,597,597,0
|
|
20230718,182400,1083443824,597,597,597,597,0
|
|
20230718,182300,1083443824,597,597,597,597,0
|
|
20230718,182200,1083443824,597,597,597,597,0
|
|
20230718,182100,1083443824,597,597,597,597,0
|
|
20230718,182000,1083443824,597,597,597,597,0
|
|
20230718,181900,1083443824,597,597,597,597,0
|
|
20230718,181800,1083443824,597,597,597,597,0
|
|
20230718,181700,1083443824,597,597,597,597,21807
|
|
20230718,181600,1083443824,597,597,597,597,0
|
|
20230718,181500,1083443824,597,597,597,597,0
|
|
20230718,181400,1083443824,597,597,597,597,0
|
|
20230718,181300,1083443824,597,597,597,597,0
|
|
20230718,181200,1083443824,597,597,597,597,0
|
|
20230718,181100,1083443824,597,597,597,597,0
|
|
20230718,181000,1083443824,597,597,597,597,0
|
|
20230718,180900,1083443824,597,597,597,597,0
|
|
20230718,180800,1083443824,597,597,597,597,0
|
|
20230718,180700,1083443824,597,597,597,597,0
|
|
20230718,180600,1083443824,597,597,597,597,0
|
|
20230718,180500,1083443824,597,597,597,597,0
|
|
20230718,180400,1083443824,597,597,597,597,0
|
|
20230718,180300,1083443824,597,597,597,597,0
|
|
20230718,180200,1083443824,597,597,597,597,0
|
|
20230718,180100,1083443824,597,597,597,597,0
|
|
20230718,180000,1083443824,597,597,597,597,0
|
|
20230718,175900,1083443824,597,597,597,597,0
|
|
20230718,175800,1083443824,597,597,597,597,0
|
|
20230718,175700,1083443824,597,597,597,597,0
|
|
20230718,175600,1083443824,597,597,597,597,0
|
|
20230718,175500,1083443824,597,597,597,597,0
|
|
20230718,175400,1083443824,597,597,597,597,0
|
|
20230718,175300,1083443824,597,597,597,597,0
|
|
20230718,175200,1083443824,597,597,597,597,0
|
|
20230718,175100,1083443824,597,597,597,597,0
|
|
20230718,175000,1083443824,597,597,597,597,0
|
|
20230718,174900,1083443824,597,597,597,597,0
|
|
20230718,174800,1083443824,597,597,597,597,0
|
|
20230718,174700,1083443824,597,597,597,597,21807
|
|
20230718,174600,1083443824,597,597,597,597,0
|
|
20230718,174500,1083443824,597,597,597,597,0
|
|
20230718,174400,1083443824,597,597,597,597,0
|
|
20230718,174300,1083443824,597,597,597,597,0
|
|
20230718,174200,1083443824,597,597,597,597,0
|
|
20230718,174100,1083443824,597,597,597,597,0
|
|
20230718,174000,1083443824,597,597,597,597,0
|
|
20230718,173900,1083443824,597,597,597,597,0
|
|
20230718,173800,1083443824,597,597,597,597,0
|
|
20230718,173700,1083443824,597,597,597,597,0
|
|
20230718,173600,1083443824,597,597,597,597,0
|
|
20230718,173500,1083443824,597,597,597,597,0
|
|
20230718,173400,1083443824,597,597,597,597,0
|
|
20230718,173300,1083443824,597,597,597,597,0
|
|
20230718,173200,1083443824,597,597,597,597,0
|
|
20230718,173100,1083443824,597,597,597,597,0
|
|
20230718,173000,1083443824,597,597,597,597,0
|
|
20230718,172900,1083443824,597,597,597,597,0
|
|
20230718,172800,1083443824,597,597,597,597,0
|
|
20230718,172700,1083443824,597,597,597,597,0
|
|
20230718,172600,1083443824,597,597,597,597,0
|
|
20230718,172500,1083443824,597,597,597,597,0
|
|
20230718,172400,1083443824,597,597,597,597,0
|
|
20230718,172300,1083443824,597,597,597,597,0
|
|
20230718,172200,1083443824,597,597,597,597,0
|
|
20230718,172100,1083443824,597,597,597,597,0
|
|
20230718,172000,1083443824,597,597,597,597,0
|
|
20230718,171900,1083443824,597,597,597,597,0
|
|
20230718,171800,1083443824,597,597,597,597,0
|
|
20230718,171700,1083443824,597,597,597,597,21807
|
|
20230718,171600,1083443824,597,597,597,597,0
|
|
20230718,171500,1083443824,597,597,597,597,0
|
|
20230718,171400,1083443824,597,597,597,597,0
|
|
20230718,171300,1083443824,597,597,597,597,0
|
|
20230718,171200,1083443824,597,597,597,597,0
|
|
20230718,171100,1083443824,597,597,597,597,0
|
|
20230718,171000,1083443824,597,597,597,597,0
|
|
20230718,170900,1083443824,597,597,597,597,0
|
|
20230718,170800,1083443824,597,597,597,597,0
|
|
20230718,170700,1083443824,597,597,597,597,0
|
|
20230718,170600,1083443824,597,597,597,597,0
|
|
20230718,170500,1083443824,597,597,597,597,0
|
|
20230718,170400,1083443824,597,597,597,597,0
|
|
20230718,170300,1083443824,597,597,597,597,0
|
|
20230718,170200,1083443824,597,597,597,597,0
|
|
20230718,170100,1083443824,597,597,597,597,0
|
|
20230718,170000,1083443824,597,597,597,597,0
|
|
20230718,165900,1083443824,597,597,597,597,0
|
|
20230718,165800,1083443824,597,597,597,597,0
|
|
20230718,165700,1083443824,597,597,597,597,0
|
|
20230718,165600,1083443824,597,597,597,597,0
|
|
20230718,165500,1083443824,597,597,597,597,0
|
|
20230718,165400,1083443824,597,597,597,597,0
|
|
20230718,165300,1083443824,597,597,597,597,0
|
|
20230718,165200,1083443824,597,597,597,597,0
|
|
20230718,165100,1083443824,597,597,597,597,0
|
|
20230718,165000,1083443824,597,597,597,597,0
|
|
20230718,164900,1083443824,597,597,597,597,0
|
|
20230718,164800,1083443824,597,597,597,597,0
|
|
20230718,164700,1083443824,597,597,597,597,21807
|
|
20230718,164600,1083443824,597,597,597,597,0
|
|
20230718,164500,1083443824,597,597,597,597,0
|
|
20230718,164400,1083443824,597,597,597,597,0
|
|
20230718,164300,1083443824,597,597,597,597,0
|
|
20230718,164200,1083443824,597,597,597,597,0
|
|
20230718,164100,1083443824,597,597,597,597,0
|
|
20230718,164000,1083443824,597,597,597,597,0
|
|
20230718,163900,1083443824,597,597,597,597,0
|
|
20230718,163800,1083443824,597,597,597,597,0
|
|
20230718,163700,1083443824,597,597,597,597,0
|
|
20230718,163600,1083443824,597,597,597,597,0
|
|
20230718,163500,1083443824,597,597,597,597,0
|
|
20230718,163400,1083443824,597,597,597,597,0
|
|
20230718,163300,1083443824,597,597,597,597,0
|
|
20230718,163200,1083443824,597,597,597,597,0
|
|
20230718,163100,1083443824,597,597,597,597,0
|
|
20230718,163000,1083443824,597,597,597,597,0
|
|
20230718,162900,1083443824,597,597,597,597,0
|
|
20230718,162800,1083443824,597,597,597,597,0
|
|
20230718,162700,1083443824,597,597,597,597,0
|
|
20230718,162600,1083443824,597,597,597,597,0
|
|
20230718,162500,1083443824,597,597,597,597,0
|
|
20230718,162400,1083443824,597,597,597,597,0
|
|
20230718,162300,1083443824,597,597,597,597,0
|
|
20230718,162200,1083443824,597,597,597,597,0
|
|
20230718,162100,1083443824,597,597,597,597,0
|
|
20230718,162000,1083443824,597,597,597,597,0
|
|
20230718,161900,1083443824,597,597,597,597,0
|
|
20230718,161800,1083443824,597,597,597,597,0
|
|
20230718,161700,1083443824,597,597,597,597,21807
|
|
20230718,161600,1083443824,597,597,597,597,0
|
|
20230718,161500,1083443824,597,597,597,597,0
|
|
20230718,161400,1083443824,597,597,597,597,0
|
|
20230718,161300,1083443824,597,597,597,597,0
|
|
20230718,161200,1083443824,597,597,597,597,0
|
|
20230718,161100,1083443824,597,597,597,597,0
|
|
20230718,161000,1083443824,597,597,597,597,0
|
|
20230718,160900,1083443824,597,597,597,597,0
|
|
20230718,160800,1083443824,597,597,597,597,0
|
|
20230718,160700,1083443824,597,597,597,597,0
|
|
20230718,160600,1083443824,597,597,597,597,0
|
|
20230718,160500,1083443824,597,597,597,597,0
|
|
20230718,160400,1083443824,597,597,597,597,0
|
|
20230718,160300,1083443824,597,597,597,597,0
|
|
20230718,160200,1083443824,597,597,597,597,0
|
|
20230718,160100,1083443824,597,597,597,597,0
|
|
20230718,160000,1083443824,597,597,597,597,0
|
|
20230718,155900,1083443824,597,597,597,597,0
|
|
20230718,155800,1083443824,597,597,597,597,0
|
|
20230718,155700,1083443824,597,597,597,597,0
|
|
20230718,155600,1083443824,597,597,597,597,0
|
|
20230718,155500,1083443824,597,597,597,597,0
|
|
20230718,155400,1083443824,597,597,597,597,0
|
|
20230718,155300,1083443824,597,597,597,597,0
|
|
20230718,155200,1083443824,597,597,597,597,0
|
|
20230718,155100,1083443824,597,597,597,597,0
|
|
20230718,155000,1083443824,597,597,597,597,0
|
|
20230718,154900,1083443824,597,597,597,597,0
|
|
20230718,154800,1083443824,597,597,597,597,0
|
|
20230718,154700,1083443824,597,597,597,597,21807
|
|
20230718,154600,1083443824,597,597,597,597,0
|
|
20230718,154500,1083443824,597,597,597,597,0
|
|
20230718,154400,1083443824,597,597,597,597,0
|
|
20230718,154300,1083443824,597,597,597,597,0
|
|
20230718,154200,1083443824,597,597,597,597,0
|
|
20230718,154100,1083443824,597,597,597,597,0
|
|
20230718,154000,1083443824,597,597,597,597,0
|
|
20230718,153900,1083443824,597,597,597,597,0
|
|
20230718,153800,1083443824,597,597,597,597,0
|
|
20230718,153700,1083443824,597,597,597,597,0
|
|
20230718,153600,1083443824,597,597,597,597,0
|
|
20230718,153500,1083443824,597,597,597,597,0
|
|
20230718,153400,1083443824,597,597,597,597,0
|
|
20230718,153300,1083443824,597,597,597,597,0
|
|
20230718,153200,1083443824,597,597,597,597,0
|
|
20230718,153100,1083443824,597,597,597,597,0
|
|
20230718,153000,1083443824,597,597,597,597,21807
|
|
20230718,152900,1070425045,603,603,603,603,0
|
|
20230718,152800,1070425045,603,603,603,603,0
|
|
20230718,152700,1070425045,603,603,603,603,0
|
|
20230718,152600,1070425045,603,603,603,603,0
|
|
20230718,152500,1070425045,603,603,603,603,0
|
|
20230718,152400,1070425045,603,603,603,603,0
|
|
20230718,152300,1070425045,603,603,603,603,0
|
|
20230718,152200,1070425045,603,603,603,603,0
|
|
20230718,152100,1070425045,603,603,603,603,0
|
|
20230718,152000,1070425045,603,603,603,603,0
|
|
20230718,151900,1070425045,603,603,603,601,798
|
|
20230718,151800,1069944491,600,603,603,600,1713
|
|
20230718,151700,1068916531,601,602,602,601,8314
|
|
20230718,151600,1063914595,603,602,603,602,4196
|
|
20230718,151500,1061388602,602,604,604,602,8508
|
|
20230718,151400,1056259638,605,605,605,602,33877
|
|
20230718,151300,1035844690,604,605,605,604,21615
|
|
20230718,151200,1022781591,605,604,607,604,19580
|
|
20230718,151100,1010941625,604,604,604,604,9931
|
|
20230718,151000,1004943301,604,604,604,602,1109
|
|
20230718,150900,1004273485,604,603,604,601,43187
|
|
20230718,150800,978270554,604,604,604,603,1418
|
|
20230718,150700,977414298,604,605,605,602,7177
|
|
20230718,150600,973079942,605,606,608,605,31680
|
|
20230718,150500,953894540,609,604,615,604,189741
|
|
20230718,150400,838366964,604,602,604,602,14875
|
|
20230718,150300,829396786,603,599,603,599,35822
|
|
20230718,150200,807881746,599,595,599,595,61414
|
|
20230718,150100,771184757,595,596,596,595,62
|
|
20230718,150000,771147865,595,595,595,595,1000
|
|
20230718,145900,770552865,595,594,595,592,1013
|
|
20230718,145800,769952984,595,595,595,595,140
|
|
20230718,145700,769869684,595,595,595,595,82
|
|
20230718,145600,769820894,595,595,595,594,52
|
|
20230718,145500,769789964,594,594,594,594,2679
|
|
20230718,145400,768198638,595,595,595,595,1
|
|
20230718,145300,768198043,595,595,595,595,50
|
|
20230718,145200,768168293,595,596,596,595,6813
|
|
20230718,145100,764107806,597,596,597,596,21
|
|
20230718,145000,764095288,596,596,596,596,0
|
|
20230718,144900,764095288,596,596,596,596,801
|
|
20230718,144800,763617892,596,597,597,596,341
|
|
20230718,144700,763414556,597,597,597,597,0
|
|
20230718,144600,763414556,597,596,598,596,26208
|
|
20230718,144500,747769562,596,596,596,596,0
|
|
20230718,144400,747769562,596,596,596,596,1100
|
|
20230718,144300,747113962,596,596,596,596,100
|
|
20230718,144200,747054362,597,597,597,597,0
|
|
20230718,144100,747054362,597,597,597,597,100
|
|
20230718,144000,746994662,597,597,597,597,92
|
|
20230718,143900,746939738,594,597,597,594,1190
|
|
20230718,143800,746232608,597,597,597,597,46
|
|
20230718,143700,746205146,597,600,600,597,1996
|
|
20230718,143600,745013508,600,600,600,598,1938
|
|
20230718,143500,743852376,599,598,601,598,45640
|
|
20230718,143400,716518714,597,595,597,595,52576
|
|
20230718,143300,685183756,593,593,593,593,8975
|
|
20230718,143200,679861581,593,593,595,593,2213
|
|
20230718,143100,678549268,595,595,595,595,0
|
|
20230718,143000,678549268,595,594,595,594,208
|
|
20230718,142900,678425714,594,594,594,594,4
|
|
20230718,142800,678423338,594,594,594,594,5
|
|
20230718,142700,678420368,594,594,594,594,1085
|
|
20230718,142600,677775878,596,594,596,594,892
|
|
20230718,142500,677245235,594,596,596,594,173
|
|
20230718,142400,677142453,594,594,594,594,30
|
|
20230718,142300,677124633,596,596,596,596,0
|
|
20230718,142200,677124633,596,595,596,595,4
|
|
20230718,142100,677122250,595,595,595,595,0
|
|
20230718,142000,677122250,595,595,595,595,11838
|
|
20230718,141900,670078640,595,595,595,595,24
|
|
20230718,141800,670064360,596,595,596,595,10
|
|
20230718,141700,670058403,595,595,596,595,7338
|
|
20230718,141600,665692281,597,597,597,597,0
|
|
20230718,141500,665692281,597,595,597,595,12685
|
|
20230718,141400,658139697,594,593,594,593,8569
|
|
20230718,141300,653052917,593,593,593,592,41
|
|
20230718,141200,653028642,593,593,593,593,0
|
|
20230718,141100,653028642,593,592,593,592,2164
|
|
20230718,141000,651747390,594,593,594,593,1002
|
|
20230718,140900,651153202,593,594,594,593,132
|
|
20230718,140800,651074923,594,594,594,593,3086
|
|
20230718,140700,649242839,594,594,594,593,1052
|
|
20230718,140600,648618951,595,595,595,592,20005
|
|
20230718,140500,636770823,594,594,594,594,4000
|
|
20230718,140400,634394823,594,594,594,594,56
|
|
20230718,140300,634361559,594,594,594,594,170
|
|
20230718,140200,634260579,593,593,593,593,809
|
|
20230718,140100,633780842,593,593,593,593,3709
|
|
20230718,140000,631581405,593,593,593,593,6
|
|
20230718,135900,631577847,592,593,593,592,1128
|
|
20230718,135800,630910069,593,591,593,591,232
|
|
20230718,135700,630772953,591,592,592,591,9941
|
|
20230718,135600,624897699,592,592,592,592,1055
|
|
20230718,135500,624273139,592,592,592,592,656
|
|
20230718,135400,623884787,592,592,592,592,1505
|
|
20230718,135300,622993827,591,592,592,591,243
|
|
20230718,135200,622850205,592,592,592,592,92
|
|
20230718,135100,622795741,592,592,592,592,301
|
|
20230718,135000,622617549,592,592,592,592,50
|
|
20230718,134900,622587949,592,592,592,592,1
|
|
20230718,134800,622587357,592,591,592,591,302
|
|
20230718,134700,622408873,590,592,592,590,33
|
|
20230718,134600,622389397,592,590,592,590,46
|
|
20230718,134500,622362221,592,591,592,590,3502
|
|
20230718,134400,620294233,592,592,592,592,9
|
|
20230718,134300,620288905,592,592,592,592,50
|
|
20230718,134200,620259305,592,592,592,592,8107
|
|
20230718,134100,615459961,592,591,592,591,110
|
|
20230718,134000,615394950,591,591,591,591,0
|
|
20230718,133900,615394950,591,591,591,591,1100
|
|
20230718,133800,614744850,590,590,590,590,3359
|
|
20230718,133700,612763040,590,591,591,590,20531
|
|
20230718,133600,600649740,591,591,591,591,5774
|
|
20230718,133500,597237306,591,591,591,591,0
|
|
20230718,133400,597237306,591,591,591,591,907
|
|
20230718,133300,596701269,591,591,591,591,501
|
|
20230718,133200,596405178,591,590,591,590,1104
|
|
20230718,133100,595752715,591,591,591,591,0
|
|
20230718,133000,595752715,591,591,591,591,917
|
|
20230718,132900,595210768,591,591,591,591,0
|
|
20230718,132800,595210768,591,591,591,591,1199
|
|
20230718,132700,594502159,591,591,591,591,0
|
|
20230718,132600,594502159,591,591,591,591,174
|
|
20230718,132500,594399325,591,591,591,590,737
|
|
20230718,132400,593963775,591,591,591,590,815
|
|
20230718,132300,593482212,591,591,591,591,462
|
|
20230718,132200,593209170,591,591,591,591,111
|
|
20230718,132100,593143569,592,592,592,592,0
|
|
20230718,132000,593143569,592,592,592,592,3
|
|
20230718,131900,593141793,592,590,592,590,3
|
|
20230718,131800,593140019,590,592,592,590,25877
|
|
20230718,131700,577870550,592,591,592,591,3
|
|
20230718,131600,577868775,591,591,591,591,2439
|
|
20230718,131500,576427326,590,590,590,590,2
|
|
20230718,131400,576426146,591,591,591,591,311
|
|
20230718,131300,576242345,591,591,591,591,307
|
|
20230718,131200,576060908,591,591,591,591,1010
|
|
20230718,131100,575463998,591,591,591,590,183
|
|
20230718,131000,575355846,591,591,591,591,859
|
|
20230718,130900,574848177,591,591,591,591,10
|
|
20230718,130800,574842267,592,591,592,590,53937
|
|
20230718,130700,543015558,591,592,592,591,819
|
|
20230718,130600,542530809,592,592,592,592,673
|
|
20230718,130500,542132393,592,592,592,592,3050
|
|
20230718,130400,540326793,592,591,592,591,1364
|
|
20230718,130300,539520305,591,591,591,591,147
|
|
20230718,130200,539433428,591,591,591,591,3
|
|
20230718,130100,539431655,591,591,591,590,1080
|
|
20230718,130000,538793875,591,591,591,591,270
|
|
20230718,125900,538634305,590,591,592,590,5100
|
|
20230718,125800,535620733,591,592,592,591,90
|
|
20230718,125700,535567541,591,592,592,591,6191
|
|
20230718,125600,531908654,591,592,592,591,7044
|
|
20230718,125500,527745406,592,592,592,592,206
|
|
20230718,125400,527623454,593,593,593,593,20
|
|
20230718,125300,527611594,593,592,593,592,1002
|
|
20230718,125200,527018408,592,593,593,592,1004
|
|
20230718,125100,526424036,593,593,593,593,10
|
|
20230718,125000,526418106,593,593,593,592,5512
|
|
20230718,124900,523154490,593,592,593,592,54
|
|
20230718,124800,523122518,593,593,593,592,112
|
|
20230718,124700,523056186,593,593,593,593,3
|
|
20230718,124600,523054407,592,593,593,592,825
|
|
20230718,124500,522566000,593,592,593,592,227
|
|
20230718,124400,522431516,593,593,593,593,190
|
|
20230718,124300,522318846,593,593,593,593,100
|
|
20230718,124200,522259546,593,593,593,592,1710
|
|
20230718,124100,521247216,593,592,593,592,2161
|
|
20230718,124000,519967872,593,593,593,591,1787
|
|
20230718,123900,518911745,591,592,592,591,8
|
|
20230718,123800,518907016,593,593,593,593,1
|
|
20230718,123700,518906423,593,592,593,590,26508
|
|
20230718,123600,503255094,592,592,592,592,3261
|
|
20230718,123500,501324582,592,592,593,592,2351
|
|
20230718,123400,499932438,593,593,593,593,50
|
|
20230718,123300,499902788,593,593,593,593,29
|
|
20230718,123200,499885591,593,593,593,592,428
|
|
20230718,123100,499632211,593,592,593,592,1009
|
|
20230718,123000,499034880,592,592,592,592,144
|
|
20230718,122900,498949632,591,593,593,591,3072
|
|
20230718,122800,497133995,593,592,593,592,3
|
|
20230718,122700,497132218,591,591,591,591,1622
|
|
20230718,122600,496173616,591,593,593,591,8688
|
|
20230718,122500,491038688,591,591,591,590,20757
|
|
20230718,122400,478771460,591,591,591,591,1503
|
|
20230718,122300,477883187,591,591,591,591,2019
|
|
20230718,122200,476689958,591,591,591,591,0
|
|
20230718,122100,476689958,591,591,591,591,0
|
|
20230718,122000,476689958,591,591,591,591,111
|
|
20230718,121900,476624357,591,592,592,591,12376
|
|
20230718,121800,469310140,592,591,592,591,6118
|
|
20230718,121700,465694394,591,591,591,591,1865
|
|
20230718,121600,464592179,591,591,591,591,12
|
|
20230718,121500,464585087,591,592,592,591,22369
|
|
20230718,121400,451364652,592,592,592,592,10029
|
|
20230718,121300,445427484,592,592,592,592,6867
|
|
20230718,121200,441362220,592,593,593,592,18373
|
|
20230718,121100,430482289,593,593,593,592,1382
|
|
20230718,121000,429663763,593,594,594,593,11459
|
|
20230718,120900,422868069,594,594,594,594,1169
|
|
20230718,120800,422173683,594,594,594,594,1008
|
|
20230718,120700,421574931,593,594,595,593,3700
|
|
20230718,120600,419379110,595,595,595,595,290
|
|
20230718,120500,419206560,595,595,595,595,0
|
|
20230718,120400,419206560,595,595,595,595,40
|
|
20230718,120300,419182760,595,595,595,594,122
|
|
20230718,120200,419110191,595,595,595,595,0
|
|
20230718,120100,419110191,595,595,595,595,10
|
|
20230718,120000,419104241,595,594,595,594,550
|
|
20230718,115900,418777530,594,594,594,594,619
|
|
20230718,115800,418409844,594,594,595,594,3983
|
|
20230718,115700,416043941,594,594,594,594,4240
|
|
20230718,115600,413525381,594,596,596,594,7782
|
|
20230718,115500,408899289,596,596,596,596,0
|
|
20230718,115400,408899289,596,596,596,596,138
|
|
20230718,115300,408817041,594,594,594,594,548
|
|
20230718,115200,408491529,594,594,594,594,1012
|
|
20230718,115100,407890401,594,594,594,594,1110
|
|
20230718,115000,407231061,594,594,594,594,10
|
|
20230718,114900,407225121,594,594,594,593,2142
|
|
20230718,114800,405954773,594,594,594,594,0
|
|
20230718,114700,405954773,594,594,594,594,28
|
|
20230718,114600,405938141,594,594,594,594,1000
|
|
20230718,114500,405344141,594,594,594,594,1000
|
|
20230718,114400,404750141,593,594,596,593,18473
|
|
20230718,114300,393784689,595,595,596,595,17903
|
|
20230718,114200,383132399,595,596,596,595,220
|
|
20230718,114100,383001479,596,596,596,596,4
|
|
20230718,114000,382999095,596,596,596,596,1101
|
|
20230718,113900,382342899,596,596,596,596,1
|
|
20230718,113800,382342303,595,595,595,595,3122
|
|
20230718,113700,380484713,595,596,596,595,1100
|
|
20230718,113600,379830113,596,596,596,596,69
|
|
20230718,113500,379788989,596,596,596,596,691
|
|
20230718,113400,379377153,596,596,596,596,100
|
|
20230718,113300,379317553,596,596,596,596,93
|
|
20230718,113200,379262125,596,596,596,596,203
|
|
20230718,113100,379141137,596,596,596,596,151
|
|
20230718,113000,379051141,595,595,596,595,13972
|
|
20230718,112900,370737789,595,595,595,594,508
|
|
20230718,112800,370435933,595,595,595,595,418
|
|
20230718,112700,370187223,595,595,595,594,2340
|
|
20230718,112600,368797106,595,596,596,595,48250
|
|
20230718,112500,340072362,597,597,597,596,855
|
|
20230718,112400,339562720,597,597,597,597,7
|
|
20230718,112300,339558541,597,597,597,597,105
|
|
20230718,112200,339495856,597,597,597,596,5110
|
|
20230718,112100,336450172,597,597,597,597,0
|
|
20230718,112000,336450172,597,598,598,597,137
|
|
20230718,111900,336368381,597,598,598,597,68
|
|
20230718,111800,336327783,597,597,597,597,6569
|
|
20230718,111700,332406090,597,597,597,597,0
|
|
20230718,111600,332406090,597,597,597,597,2
|
|
20230718,111500,332404896,597,597,597,597,4000
|
|
20230718,111400,330016896,597,597,597,596,4072
|
|
20230718,111300,327589915,597,597,597,597,3401
|
|
20230718,111200,325559518,597,597,597,597,0
|
|
20230718,111100,325559518,597,597,597,597,250
|
|
20230718,111000,325410268,597,597,597,597,216
|
|
20230718,110900,325281316,597,597,597,597,0
|
|
20230718,110800,325281316,597,597,597,597,150
|
|
20230718,110700,325191766,598,598,598,598,54
|
|
20230718,110600,325159474,598,598,598,597,390
|
|
20230718,110500,324926454,598,598,598,598,1
|
|
20230718,110400,324925856,596,596,596,596,2000
|
|
20230718,110300,323733856,598,598,598,596,969
|
|
20230718,110200,323155994,597,597,597,597,90
|
|
20230718,110100,323102264,598,597,598,597,3475
|
|
20230718,110000,321027688,599,599,599,599,1
|
|
20230718,105900,321027089,597,598,599,597,114
|
|
20230718,105800,320958929,599,597,599,597,1351
|
|
20230718,105700,320152380,599,598,599,597,1557
|
|
20230718,105600,319220844,598,598,598,598,10000
|
|
20230718,105500,313240844,598,598,598,598,0
|
|
20230718,105400,313240844,598,598,598,598,166
|
|
20230718,105300,313141576,598,597,598,597,216
|
|
20230718,105200,313012623,598,598,598,598,20
|
|
20230718,105100,313000663,598,598,598,598,0
|
|
20230718,105000,313000663,598,598,598,598,11
|
|
20230718,104900,312994085,599,598,599,598,1001
|
|
20230718,104800,312395486,599,597,599,597,3110
|
|
20230718,104700,310537812,599,599,599,597,6419
|
|
20230718,104600,306705647,599,598,599,598,2351
|
|
20230718,104500,305298748,599,598,599,598,162
|
|
20230718,104400,305201871,599,598,599,598,60
|
|
20230718,104300,305165990,598,596,598,596,2035
|
|
20230718,104200,303950882,596,596,597,596,1062
|
|
20230718,104100,303317925,597,597,597,597,7
|
|
20230718,104000,303313746,598,597,598,597,102
|
|
20230718,103900,303252851,597,597,597,596,4456
|
|
20230718,103800,300593519,597,597,597,597,1100
|
|
20230718,103700,299936819,597,597,597,597,120
|
|
20230718,103600,299865179,597,597,597,597,131
|
|
20230718,103500,299786972,597,596,597,596,4025
|
|
20230718,103400,297387882,596,596,596,596,1
|
|
20230718,103300,297387286,596,597,597,596,520
|
|
20230718,103200,297076866,597,597,597,597,26
|
|
20230718,103100,297061344,597,597,597,597,17
|
|
20230718,103000,297051195,597,597,597,597,490
|
|
20230718,102900,296758665,597,597,597,597,11716
|
|
20230718,102800,289764213,597,597,597,597,4
|
|
20230718,102700,289761825,596,596,596,596,474
|
|
20230718,102600,289479321,596,596,596,596,1526
|
|
20230718,102500,288569825,596,596,596,596,1648
|
|
20230718,102400,287587617,595,596,596,595,2365
|
|
20230718,102300,286180333,597,597,597,597,0
|
|
20230718,102200,286180333,597,597,597,597,17
|
|
20230718,102100,286170184,596,596,596,596,0
|
|
20230718,102000,286170184,596,597,597,595,6032
|
|
20230718,101900,282577798,597,597,597,597,1
|
|
20230718,101800,282577201,596,596,596,596,6469
|
|
20230718,101700,278721677,596,597,597,596,12
|
|
20230718,101600,278714514,597,597,597,596,18
|
|
20230718,101500,278703769,597,597,597,597,21
|
|
20230718,101400,278691232,597,597,597,597,0
|
|
20230718,101300,278691232,597,597,597,597,409
|
|
20230718,101200,278447059,597,597,597,596,7686
|
|
20230718,101100,273858518,596,596,596,596,0
|
|
20230718,101000,273858518,596,595,596,595,12974
|
|
20230718,100900,266128599,596,596,596,596,4190
|
|
20230718,100800,263631359,597,596,597,596,12
|
|
20230718,100700,263624206,596,596,596,596,1898
|
|
20230718,100600,262492998,596,596,597,596,3148
|
|
20230718,100500,260616789,597,597,597,597,2
|
|
20230718,100400,260615595,597,596,597,596,1091
|
|
20230718,100300,259965358,597,596,597,596,3
|
|
20230718,100200,259963568,597,597,597,596,3769
|
|
20230718,100100,257717236,596,597,597,596,155
|
|
20230718,100000,257624796,597,597,597,596,3
|
|
20230718,095900,257623006,597,596,597,595,20099
|
|
20230718,095800,245663039,596,597,597,595,854
|
|
20230718,095700,245153904,597,596,597,596,125
|
|
20230718,095600,245079401,597,596,597,595,1748
|
|
20230718,095500,244037713,596,596,596,596,207
|
|
20230718,095400,243914341,597,596,597,596,501
|
|
20230718,095300,243615744,597,596,597,596,839
|
|
20230718,095200,243115699,596,596,596,596,179
|
|
20230718,095100,243009015,597,596,597,596,4283
|
|
20230718,095000,240456252,597,597,597,596,3
|
|
20230718,094900,240454462,596,596,597,596,13607
|
|
20230718,094800,232344664,597,597,598,596,8028
|
|
20230718,094700,227555494,598,596,600,596,31979
|
|
20230718,094600,208424366,596,595,596,595,8081
|
|
20230718,094500,203612934,596,597,597,596,37601
|
|
20230718,094400,181201659,597,599,599,597,6773
|
|
20230718,094300,177158154,598,599,599,597,549
|
|
20230718,094200,176829823,599,598,599,598,1169
|
|
20230718,094100,176130682,598,596,598,596,487
|
|
20230718,094000,175839856,598,597,599,597,2145
|
|
20230718,093900,174559089,599,598,599,597,13706
|
|
20230718,093800,166367210,599,599,600,598,4830
|
|
20230718,093700,163476578,599,600,600,598,2231
|
|
20230718,093600,162142207,599,600,601,599,13034
|
|
20230718,093500,154331111,600,600,600,600,1295
|
|
20230718,093400,153554111,599,600,600,599,224
|
|
20230718,093300,153419835,601,600,601,599,21491
|
|
20230718,093200,140524080,601,602,602,601,633
|
|
20230718,093100,140143597,602,601,602,601,454
|
|
20230718,093000,139870739,602,602,602,601,1092
|
|
20230718,092900,139214355,602,601,602,601,1362
|
|
20230718,092800,138395790,601,603,603,601,48366
|
|
20230718,092700,109293297,603,603,603,603,926
|
|
20230718,092600,108734919,603,604,604,603,16467
|
|
20230718,092500,98801003,604,604,604,604,987
|
|
20230718,092400,98204855,604,604,604,604,1629
|
|
20230718,092300,97220939,604,604,604,604,22
|
|
20230718,092200,97207651,604,604,605,603,8743
|
|
20230718,092100,91930878,603,605,605,603,10047
|
|
20230718,092000,85867837,605,605,605,605,47
|
|
20230718,091900,85839402,605,605,605,605,34
|
|
20230718,091800,85818832,605,606,606,604,2599
|
|
20230718,091700,84248938,604,606,606,604,2094
|
|
20230718,091600,82980760,606,606,606,605,74
|
|
20230718,091500,82935927,605,605,606,605,1004
|
|
20230718,091400,82328504,605,605,606,604,8352
|
|
20230718,091300,77276040,605,606,606,605,1008
|
|
20230718,091200,76666196,605,605,606,605,2597
|
|
20230718,091100,75095010,606,604,606,604,2339
|
|
20230718,091000,73682249,604,604,604,603,629
|
|
20230718,090900,73302844,604,606,606,604,16823
|
|
20230718,090800,63141749,604,604,604,604,200
|
|
20230718,090700,63020949,606,604,606,604,112
|
|
20230718,090600,62953297,607,604,607,602,48754
|
|
20230718,090500,33423763,605,605,605,605,22
|
|
20230718,090400,33410453,605,604,606,601,23511
|
|
20230718,090300,19227835,604,604,606,604,10582
|
|
20230718,090200,12827746,603,606,606,603,11876
|
|
20230718,090100,5655844,604,607,607,604,5648
|
|
20230718,090000,2244449,607,604,607,604,3707
|