620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,191700,762670680,588,588,588,588,17829
|
|
20230719,191600,762670680,588,588,588,588,0
|
|
20230719,191500,762670680,588,588,588,588,0
|
|
20230719,191400,762670680,588,588,588,588,0
|
|
20230719,191300,762670680,588,588,588,588,0
|
|
20230719,191200,762670680,588,588,588,588,0
|
|
20230719,191100,762670680,588,588,588,588,0
|
|
20230719,191000,762670680,588,588,588,588,0
|
|
20230719,190900,762670680,588,588,588,588,0
|
|
20230719,190800,762670680,588,588,588,588,0
|
|
20230719,190700,762670680,588,588,588,588,0
|
|
20230719,190600,762670680,588,588,588,588,0
|
|
20230719,190500,762670680,588,588,588,588,0
|
|
20230719,190400,762670680,588,588,588,588,0
|
|
20230719,190300,762670680,588,588,588,588,0
|
|
20230719,190200,762670680,588,588,588,588,0
|
|
20230719,190100,762670680,588,588,588,588,0
|
|
20230719,190000,762670680,588,588,588,588,0
|
|
20230719,185900,762670680,588,588,588,588,0
|
|
20230719,185800,762670680,588,588,588,588,0
|
|
20230719,185700,762670680,588,588,588,588,0
|
|
20230719,185600,762670680,588,588,588,588,0
|
|
20230719,185500,762670680,588,588,588,588,0
|
|
20230719,185400,762670680,588,588,588,588,0
|
|
20230719,185300,762670680,588,588,588,588,0
|
|
20230719,185200,762670680,588,588,588,588,0
|
|
20230719,185100,762670680,588,588,588,588,0
|
|
20230719,185000,762670680,588,588,588,588,0
|
|
20230719,184900,762670680,588,588,588,588,0
|
|
20230719,184800,762670680,588,588,588,588,0
|
|
20230719,184700,762670680,588,588,588,588,17829
|
|
20230719,184600,762670680,588,588,588,588,0
|
|
20230719,184500,762670680,588,588,588,588,0
|
|
20230719,184400,762670680,588,588,588,588,0
|
|
20230719,184300,762670680,588,588,588,588,0
|
|
20230719,184200,762670680,588,588,588,588,0
|
|
20230719,184100,762670680,588,588,588,588,0
|
|
20230719,184000,762670680,588,588,588,588,0
|
|
20230719,183900,762670680,588,588,588,588,0
|
|
20230719,183800,762670680,588,588,588,588,0
|
|
20230719,183700,762670680,588,588,588,588,0
|
|
20230719,183600,762670680,588,588,588,588,0
|
|
20230719,183500,762670680,588,588,588,588,0
|
|
20230719,183400,762670680,588,588,588,588,0
|
|
20230719,183300,762670680,588,588,588,588,0
|
|
20230719,183200,762670680,588,588,588,588,0
|
|
20230719,183100,762670680,588,588,588,588,0
|
|
20230719,183000,762670680,588,588,588,588,0
|
|
20230719,182900,762670680,588,588,588,588,0
|
|
20230719,182800,762670680,588,588,588,588,0
|
|
20230719,182700,762670680,588,588,588,588,0
|
|
20230719,182600,762670680,588,588,588,588,0
|
|
20230719,182500,762670680,588,588,588,588,0
|
|
20230719,182400,762670680,588,588,588,588,0
|
|
20230719,182300,762670680,588,588,588,588,0
|
|
20230719,182200,762670680,588,588,588,588,0
|
|
20230719,182100,762670680,588,588,588,588,0
|
|
20230719,182000,762670680,588,588,588,588,0
|
|
20230719,181900,762670680,588,588,588,588,0
|
|
20230719,181800,762670680,588,588,588,588,0
|
|
20230719,181700,762670680,588,588,588,588,17829
|
|
20230719,181600,762670680,588,588,588,588,0
|
|
20230719,181500,762670680,588,588,588,588,0
|
|
20230719,181400,762670680,588,588,588,588,0
|
|
20230719,181300,762670680,588,588,588,588,0
|
|
20230719,181200,762670680,588,588,588,588,0
|
|
20230719,181100,762670680,588,588,588,588,0
|
|
20230719,181000,762670680,588,588,588,588,0
|
|
20230719,180900,762670680,588,588,588,588,0
|
|
20230719,180800,762670680,588,588,588,588,0
|
|
20230719,180700,762670680,588,588,588,588,0
|
|
20230719,180600,762670680,588,588,588,588,0
|
|
20230719,180500,762670680,588,588,588,588,0
|
|
20230719,180400,762670680,588,588,588,588,0
|
|
20230719,180300,762670680,588,588,588,588,0
|
|
20230719,180200,762670680,588,588,588,588,0
|
|
20230719,180100,762670680,588,588,588,588,0
|
|
20230719,180000,762670680,588,588,588,588,0
|
|
20230719,175900,762670680,588,588,588,588,0
|
|
20230719,175800,762670680,588,588,588,588,0
|
|
20230719,175700,762670680,588,588,588,588,0
|
|
20230719,175600,762670680,588,588,588,588,0
|
|
20230719,175500,762670680,588,588,588,588,0
|
|
20230719,175400,762670680,588,588,588,588,0
|
|
20230719,175300,762670680,588,588,588,588,0
|
|
20230719,175200,762670680,588,588,588,588,0
|
|
20230719,175100,762670680,588,588,588,588,0
|
|
20230719,175000,762670680,588,588,588,588,0
|
|
20230719,174900,762670680,588,588,588,588,0
|
|
20230719,174800,762670680,588,588,588,588,0
|
|
20230719,174700,762670680,588,588,588,588,17829
|
|
20230719,174600,762670680,588,588,588,588,0
|
|
20230719,174500,762670680,588,588,588,588,0
|
|
20230719,174400,762670680,588,588,588,588,0
|
|
20230719,174300,762670680,588,588,588,588,0
|
|
20230719,174200,762670680,588,588,588,588,0
|
|
20230719,174100,762670680,588,588,588,588,0
|
|
20230719,174000,762670680,588,588,588,588,0
|
|
20230719,173900,762670680,588,588,588,588,0
|
|
20230719,173800,762670680,588,588,588,588,0
|
|
20230719,173700,762670680,588,588,588,588,0
|
|
20230719,173600,762670680,588,588,588,588,0
|
|
20230719,173500,762670680,588,588,588,588,0
|
|
20230719,173400,762670680,588,588,588,588,0
|
|
20230719,173300,762670680,588,588,588,588,0
|
|
20230719,173200,762670680,588,588,588,588,0
|
|
20230719,173100,762670680,588,588,588,588,0
|
|
20230719,173000,762670680,588,588,588,588,0
|
|
20230719,172900,762670680,588,588,588,588,0
|
|
20230719,172800,762670680,588,588,588,588,0
|
|
20230719,172700,762670680,588,588,588,588,0
|
|
20230719,172600,762670680,588,588,588,588,0
|
|
20230719,172500,762670680,588,588,588,588,0
|
|
20230719,172400,762670680,588,588,588,588,0
|
|
20230719,172300,762670680,588,588,588,588,0
|
|
20230719,172200,762670680,588,588,588,588,0
|
|
20230719,172100,762670680,588,588,588,588,0
|
|
20230719,172000,762670680,588,588,588,588,0
|
|
20230719,171900,762670680,588,588,588,588,0
|
|
20230719,171800,762670680,588,588,588,588,0
|
|
20230719,171700,762670680,588,588,588,588,17829
|
|
20230719,171600,762670680,588,588,588,588,0
|
|
20230719,171500,762670680,588,588,588,588,0
|
|
20230719,171400,762670680,588,588,588,588,0
|
|
20230719,171300,762670680,588,588,588,588,0
|
|
20230719,171200,762670680,588,588,588,588,0
|
|
20230719,171100,762670680,588,588,588,588,0
|
|
20230719,171000,762670680,588,588,588,588,0
|
|
20230719,170900,762670680,588,588,588,588,0
|
|
20230719,170800,762670680,588,588,588,588,0
|
|
20230719,170700,762670680,588,588,588,588,0
|
|
20230719,170600,762670680,588,588,588,588,0
|
|
20230719,170500,762670680,588,588,588,588,0
|
|
20230719,170400,762670680,588,588,588,588,0
|
|
20230719,170300,762670680,588,588,588,588,0
|
|
20230719,170200,762670680,588,588,588,588,0
|
|
20230719,170100,762670680,588,588,588,588,0
|
|
20230719,170000,762670680,588,588,588,588,0
|
|
20230719,165900,762670680,588,588,588,588,0
|
|
20230719,165800,762670680,588,588,588,588,0
|
|
20230719,165700,762670680,588,588,588,588,0
|
|
20230719,165600,762670680,588,588,588,588,0
|
|
20230719,165500,762670680,588,588,588,588,0
|
|
20230719,165400,762670680,588,588,588,588,0
|
|
20230719,165300,762670680,588,588,588,588,0
|
|
20230719,165200,762670680,588,588,588,588,0
|
|
20230719,165100,762670680,588,588,588,588,0
|
|
20230719,165000,762670680,588,588,588,588,0
|
|
20230719,164900,762670680,588,588,588,588,0
|
|
20230719,164800,762670680,588,588,588,588,0
|
|
20230719,164700,762670680,588,588,588,588,17829
|
|
20230719,164600,762670680,588,588,588,588,0
|
|
20230719,164500,762670680,588,588,588,588,0
|
|
20230719,164400,762670680,588,588,588,588,0
|
|
20230719,164300,762670680,588,588,588,588,0
|
|
20230719,164200,762670680,588,588,588,588,0
|
|
20230719,164100,762670680,588,588,588,588,0
|
|
20230719,164000,762670680,588,588,588,588,0
|
|
20230719,163900,762670680,588,588,588,588,0
|
|
20230719,163800,762670680,588,588,588,588,0
|
|
20230719,163700,762670680,588,588,588,588,0
|
|
20230719,163600,762670680,588,588,588,588,0
|
|
20230719,163500,762670680,588,588,588,588,0
|
|
20230719,163400,762670680,588,588,588,588,0
|
|
20230719,163300,762670680,588,588,588,588,0
|
|
20230719,163200,762670680,588,588,588,588,0
|
|
20230719,163100,762670680,588,588,588,588,0
|
|
20230719,163000,762670680,588,588,588,588,0
|
|
20230719,162900,762670680,588,588,588,588,0
|
|
20230719,162800,762670680,588,588,588,588,0
|
|
20230719,162700,762670680,588,588,588,588,0
|
|
20230719,162600,762670680,588,588,588,588,0
|
|
20230719,162500,762670680,588,588,588,588,0
|
|
20230719,162400,762670680,588,588,588,588,0
|
|
20230719,162300,762670680,588,588,588,588,0
|
|
20230719,162200,762670680,588,588,588,588,0
|
|
20230719,162100,762670680,588,588,588,588,0
|
|
20230719,162000,762670680,588,588,588,588,0
|
|
20230719,161900,762670680,588,588,588,588,0
|
|
20230719,161800,762670680,588,588,588,588,0
|
|
20230719,161700,762670680,588,588,588,588,17829
|
|
20230719,161600,762670680,588,588,588,588,0
|
|
20230719,161500,762670680,588,588,588,588,0
|
|
20230719,161400,762670680,588,588,588,588,0
|
|
20230719,161300,762670680,588,588,588,588,0
|
|
20230719,161200,762670680,588,588,588,588,0
|
|
20230719,161100,762670680,588,588,588,588,0
|
|
20230719,161000,762670680,588,588,588,588,0
|
|
20230719,160900,762670680,588,588,588,588,0
|
|
20230719,160800,762670680,588,588,588,588,0
|
|
20230719,160700,762670680,588,588,588,588,0
|
|
20230719,160600,762670680,588,588,588,588,0
|
|
20230719,160500,762670680,588,588,588,588,0
|
|
20230719,160400,762670680,588,588,588,588,0
|
|
20230719,160300,762670680,588,588,588,588,0
|
|
20230719,160200,762670680,588,588,588,588,0
|
|
20230719,160100,762670680,588,588,588,588,0
|
|
20230719,160000,762670680,588,588,588,588,0
|
|
20230719,155900,762670680,588,588,588,588,0
|
|
20230719,155800,762670680,588,588,588,588,0
|
|
20230719,155700,762670680,588,588,588,588,0
|
|
20230719,155600,762670680,588,588,588,588,0
|
|
20230719,155500,762670680,588,588,588,588,0
|
|
20230719,155400,762670680,588,588,588,588,0
|
|
20230719,155300,762670680,588,588,588,588,0
|
|
20230719,155200,762670680,588,588,588,588,0
|
|
20230719,155100,762670680,588,588,588,588,0
|
|
20230719,155000,762670680,588,588,588,588,0
|
|
20230719,154900,762670680,588,588,588,588,0
|
|
20230719,154800,762670680,588,588,588,588,0
|
|
20230719,154700,762670680,588,588,588,588,17829
|
|
20230719,154600,762670680,588,588,588,588,0
|
|
20230719,154500,762670680,588,588,588,588,0
|
|
20230719,154400,762670680,588,588,588,588,0
|
|
20230719,154300,762670680,588,588,588,588,0
|
|
20230719,154200,762670680,588,588,588,588,0
|
|
20230719,154100,762670680,588,588,588,588,0
|
|
20230719,154000,762670680,588,588,588,588,0
|
|
20230719,153900,762670680,588,588,588,588,0
|
|
20230719,153800,762670680,588,588,588,588,0
|
|
20230719,153700,762670680,588,588,588,588,0
|
|
20230719,153600,762670680,588,588,588,588,0
|
|
20230719,153500,762670680,588,588,588,588,0
|
|
20230719,153400,762670680,588,588,588,588,0
|
|
20230719,153300,762670680,588,588,588,588,0
|
|
20230719,153200,762670680,588,588,588,588,0
|
|
20230719,153100,762670680,588,588,588,588,0
|
|
20230719,153000,762670680,588,588,588,588,17829
|
|
20230719,152900,752187228,588,588,588,588,0
|
|
20230719,152800,752187228,588,588,588,588,0
|
|
20230719,152700,752187228,588,588,588,588,0
|
|
20230719,152600,752187228,588,588,588,588,0
|
|
20230719,152500,752187228,588,588,588,588,0
|
|
20230719,152400,752187228,588,588,588,588,0
|
|
20230719,152300,752187228,588,588,588,588,0
|
|
20230719,152200,752187228,588,588,588,588,0
|
|
20230719,152100,752187228,588,588,588,588,0
|
|
20230719,152000,752187228,588,588,588,588,0
|
|
20230719,151900,752187228,588,588,588,588,2321
|
|
20230719,151800,750822480,588,588,588,588,9
|
|
20230719,151700,750817188,588,588,588,588,5342
|
|
20230719,151600,747676092,587,587,587,587,0
|
|
20230719,151500,747676092,587,587,587,587,0
|
|
20230719,151400,747676092,587,587,587,587,1817
|
|
20230719,151300,746609513,587,587,587,586,7026
|
|
20230719,151200,742488759,587,587,587,586,659
|
|
20230719,151100,742102224,587,587,587,586,3960
|
|
20230719,151000,739779704,587,587,587,587,9266
|
|
20230719,150900,734340562,588,587,588,587,2476
|
|
20230719,150800,732887039,587,587,587,587,6166
|
|
20230719,150700,729267597,587,587,587,587,11163
|
|
20230719,150600,722714916,587,588,588,587,9801
|
|
20230719,150500,716961728,587,587,587,587,5001
|
|
20230719,150400,714026141,588,587,588,587,664
|
|
20230719,150300,713636365,588,588,588,588,1
|
|
20230719,150200,713635777,587,588,588,587,327
|
|
20230719,150100,713443601,587,587,588,587,647
|
|
20230719,150000,713063716,587,588,588,587,1401
|
|
20230719,145900,712241028,587,588,588,587,10
|
|
20230719,145800,712235149,587,588,588,587,158
|
|
20230719,145700,712142402,588,587,588,587,4402
|
|
20230719,145600,709554027,588,588,588,588,4
|
|
20230719,145500,709551675,588,587,589,587,117
|
|
20230719,145400,709482988,587,587,587,587,1277
|
|
20230719,145300,708733389,587,589,589,587,1702
|
|
20230719,145200,707732994,588,588,588,588,500
|
|
20230719,145100,707438994,587,587,587,587,0
|
|
20230719,145000,707438994,587,587,587,587,0
|
|
20230719,144900,707438994,587,587,587,587,11525
|
|
20230719,144800,700673819,587,587,587,587,3037
|
|
20230719,144700,698891100,587,589,589,587,26327
|
|
20230719,144600,683425590,588,588,588,588,0
|
|
20230719,144500,683425590,588,588,588,588,0
|
|
20230719,144400,683425590,588,588,588,588,3220
|
|
20230719,144300,681532230,588,588,588,588,149
|
|
20230719,144200,681444618,588,588,588,587,349
|
|
20230719,144100,681239706,588,588,588,588,28
|
|
20230719,144000,681223242,588,588,588,588,3
|
|
20230719,143900,681221478,588,588,588,588,2
|
|
20230719,143800,681220302,587,587,587,587,0
|
|
20230719,143700,681220302,587,587,587,587,5695
|
|
20230719,143600,677877337,588,588,588,588,3
|
|
20230719,143500,677875573,588,588,588,588,1607
|
|
20230719,143400,676930657,587,588,588,587,101
|
|
20230719,143300,676871369,588,588,588,588,1013
|
|
20230719,143200,676275725,588,588,588,587,1497
|
|
20230719,143100,675396271,588,588,588,588,1
|
|
20230719,143000,675395683,588,588,588,588,0
|
|
20230719,142900,675395683,588,588,588,588,2
|
|
20230719,142800,675394507,588,588,588,588,10933
|
|
20230719,142700,668965903,588,587,588,587,150
|
|
20230719,142600,668877843,588,588,588,588,9662
|
|
20230719,142500,663196587,588,588,588,588,0
|
|
20230719,142400,663196587,588,588,588,588,0
|
|
20230719,142300,663196587,588,588,588,588,0
|
|
20230719,142200,663196587,588,589,589,588,78
|
|
20230719,142100,663150722,588,589,589,588,100
|
|
20230719,142000,663091872,589,589,589,589,426
|
|
20230719,141900,662840958,589,589,589,589,30
|
|
20230719,141800,662823288,589,589,589,589,67
|
|
20230719,141700,662783825,589,589,589,589,0
|
|
20230719,141600,662783825,589,589,589,589,2001
|
|
20230719,141500,661605236,589,589,589,589,1
|
|
20230719,141400,661604647,589,589,589,589,18
|
|
20230719,141300,661594045,589,589,589,589,6000
|
|
20230719,141200,658060045,589,589,589,589,0
|
|
20230719,141100,658060045,589,589,589,589,5
|
|
20230719,141000,658057100,589,589,589,589,171
|
|
20230719,140900,657956381,589,589,589,589,12
|
|
20230719,140800,657949313,589,588,589,588,115
|
|
20230719,140700,657881683,588,588,588,588,5438
|
|
20230719,140600,654684139,588,588,588,588,42
|
|
20230719,140500,654659443,589,589,589,589,1
|
|
20230719,140400,654658854,589,589,589,589,34
|
|
20230719,140300,654638828,589,589,589,589,1
|
|
20230719,140200,654638239,588,588,588,588,710
|
|
20230719,140100,654220759,588,588,588,588,31
|
|
20230719,140000,654202531,588,588,589,588,852
|
|
20230719,135900,653701551,588,588,588,588,1010
|
|
20230719,135800,653107671,588,588,588,588,0
|
|
20230719,135700,653107671,588,588,588,588,13
|
|
20230719,135600,653100027,589,589,589,589,115
|
|
20230719,135500,653032292,588,588,588,588,0
|
|
20230719,135400,653032292,588,588,588,588,2000
|
|
20230719,135300,651856292,588,588,588,588,0
|
|
20230719,135200,651856292,588,589,589,588,626
|
|
20230719,135100,651488035,589,589,589,589,16
|
|
20230719,135000,651478611,589,589,589,589,6
|
|
20230719,134900,651475077,589,589,589,589,0
|
|
20230719,134800,651475077,589,589,589,589,1102
|
|
20230719,134700,650825999,589,589,589,589,2
|
|
20230719,134600,650824821,588,588,588,588,0
|
|
20230719,134500,650824821,588,588,588,588,1112
|
|
20230719,134400,650170965,588,589,589,588,2031
|
|
20230719,134300,648976706,588,589,589,588,1977
|
|
20230719,134200,647813253,590,590,590,590,110
|
|
20230719,134100,647748353,590,589,590,589,793
|
|
20230719,134000,647281275,589,590,590,589,1003
|
|
20230719,133900,646690506,590,590,590,590,847
|
|
20230719,133800,646190776,590,590,590,590,518
|
|
20230719,133700,645885156,590,590,590,590,101
|
|
20230719,133600,645825566,589,589,589,589,4006
|
|
20230719,133500,643466032,589,589,589,589,26
|
|
20230719,133400,643450718,588,589,589,588,2261
|
|
20230719,133300,642121140,589,589,589,589,0
|
|
20230719,133200,642121140,589,589,589,589,5475
|
|
20230719,133100,638896365,588,589,589,588,520
|
|
20230719,133000,638590602,589,589,589,589,0
|
|
20230719,132900,638590602,589,589,589,589,0
|
|
20230719,132800,638590602,589,589,589,589,50
|
|
20230719,132700,638561152,589,589,589,589,60
|
|
20230719,132600,638525812,589,589,589,589,40
|
|
20230719,132500,638502252,589,589,589,589,31
|
|
20230719,132400,638483993,588,588,588,588,217
|
|
20230719,132300,638356397,589,589,589,589,1
|
|
20230719,132200,638355808,590,589,590,589,121
|
|
20230719,132100,638284538,589,589,589,589,120
|
|
20230719,132000,638213858,589,589,589,589,0
|
|
20230719,131900,638213858,589,589,589,589,2
|
|
20230719,131800,638212680,589,589,589,587,2887
|
|
20230719,131700,636513866,589,588,589,587,7854
|
|
20230719,131600,631899053,588,588,588,588,0
|
|
20230719,131500,631899053,588,588,588,588,1
|
|
20230719,131400,631898465,589,589,589,589,2
|
|
20230719,131300,631897287,588,588,588,588,4000
|
|
20230719,131200,629545287,589,589,589,589,1
|
|
20230719,131100,629544698,588,588,589,588,1002
|
|
20230719,131000,628955521,588,589,589,588,105
|
|
20230719,130900,628893776,587,589,589,587,104
|
|
20230719,130800,628832626,588,588,588,587,1391
|
|
20230719,130700,628014720,588,588,588,588,1
|
|
20230719,130600,628014132,588,588,588,588,1
|
|
20230719,130500,628013544,588,588,590,588,3177
|
|
20230719,130400,626145466,590,590,590,590,0
|
|
20230719,130300,626145466,590,590,590,590,0
|
|
20230719,130200,626145466,590,590,590,590,0
|
|
20230719,130100,626145466,590,589,590,589,1001
|
|
20230719,130000,625555876,589,589,589,589,503
|
|
20230719,125900,625259609,589,588,589,588,1003
|
|
20230719,125800,624668844,588,588,588,588,2505
|
|
20230719,125700,623195904,589,589,589,589,379
|
|
20230719,125600,622972673,589,589,589,589,1000
|
|
20230719,125500,622383673,589,589,589,589,2126
|
|
20230719,125400,621131459,589,589,589,588,688
|
|
20230719,125300,620726411,588,589,589,588,10267
|
|
20230719,125200,614689413,589,589,589,589,501
|
|
20230719,125100,614394324,589,587,589,587,11472
|
|
20230719,125000,607648788,588,588,588,587,67
|
|
20230719,124900,607609393,587,587,587,587,0
|
|
20230719,124800,607609393,587,587,587,587,189
|
|
20230719,124700,607498450,588,588,588,587,4
|
|
20230719,124600,607496099,588,588,588,588,10904
|
|
20230719,124500,601084547,588,588,588,588,49
|
|
20230719,124400,601055735,588,587,588,587,101
|
|
20230719,124300,600996348,588,588,588,588,6
|
|
20230719,124200,600992820,588,588,588,588,1004
|
|
20230719,124100,600402468,588,588,588,588,1
|
|
20230719,124000,600401880,587,587,587,587,1346
|
|
20230719,123900,599611778,587,587,587,587,5650
|
|
20230719,123800,596295228,587,587,587,587,37
|
|
20230719,123700,596273509,588,588,588,588,4
|
|
20230719,123600,596271157,588,588,588,588,15
|
|
20230719,123500,596262337,588,588,588,588,0
|
|
20230719,123400,596262337,588,587,588,587,283
|
|
20230719,123300,596096215,587,587,587,587,66
|
|
20230719,123200,596057473,587,587,587,587,3828
|
|
20230719,123100,593810437,587,588,588,587,11450
|
|
20230719,123000,587089186,588,588,588,588,5
|
|
20230719,122900,587086246,588,588,588,587,516
|
|
20230719,122800,586782839,588,588,588,587,428
|
|
20230719,122700,586531600,588,587,588,587,618
|
|
20230719,122600,586168833,588,587,588,587,22
|
|
20230719,122500,586155898,587,588,588,587,726
|
|
20230719,122400,585729011,588,588,588,588,158
|
|
20230719,122300,585636107,588,588,588,588,152
|
|
20230719,122200,585546731,588,588,588,588,14
|
|
20230719,122100,585538499,588,588,588,588,36
|
|
20230719,122000,585517331,588,587,588,587,441
|
|
20230719,121900,585258463,588,588,588,588,0
|
|
20230719,121800,585258463,588,588,588,588,1
|
|
20230719,121700,585257875,587,587,587,587,6363
|
|
20230719,121600,581522794,586,586,586,586,1
|
|
20230719,121500,581522208,587,587,587,586,1229
|
|
20230719,121400,580801995,586,586,586,586,2952
|
|
20230719,121300,579072123,586,586,587,586,18261
|
|
20230719,121200,568371156,587,587,587,587,250
|
|
20230719,121100,568224406,587,587,587,587,187
|
|
20230719,121000,568114637,587,588,588,587,3138
|
|
20230719,120900,566272611,587,588,588,587,2417
|
|
20230719,120800,564853830,587,587,587,587,1450
|
|
20230719,120700,564002680,588,588,588,588,369
|
|
20230719,120600,563785708,588,587,588,587,428
|
|
20230719,120500,563534139,588,588,588,588,1
|
|
20230719,120400,563533551,588,588,588,588,101
|
|
20230719,120300,563474163,588,587,588,587,168
|
|
20230719,120200,563375386,587,587,587,586,905
|
|
20230719,120100,562844152,587,587,587,587,1699
|
|
20230719,120000,561846839,587,588,588,587,1020
|
|
20230719,115900,561248079,588,588,588,587,113
|
|
20230719,115800,561181735,588,588,588,588,10
|
|
20230719,115700,561175855,588,588,588,588,3
|
|
20230719,115600,561174091,588,588,588,588,117
|
|
20230719,115500,561105295,588,588,588,588,16
|
|
20230719,115400,561095887,588,588,588,588,353
|
|
20230719,115300,560888323,588,588,588,586,22647
|
|
20230719,115200,547596909,588,588,588,588,436
|
|
20230719,115100,547340541,588,588,588,586,12
|
|
20230719,115000,547333487,588,588,588,587,24
|
|
20230719,114900,547319376,588,586,588,586,1599
|
|
20230719,114800,546382254,586,587,588,586,57863
|
|
20230719,114700,512418530,588,588,588,588,1011
|
|
20230719,114600,511824062,588,588,589,588,1972
|
|
20230719,114500,510664487,588,588,589,588,207
|
|
20230719,114400,510542770,588,589,589,588,666
|
|
20230719,114300,510151161,588,588,588,588,1090
|
|
20230719,114200,509510241,587,588,588,587,35149
|
|
20230719,114100,488852981,588,589,589,588,1601
|
|
20230719,114000,487910073,590,589,590,589,556
|
|
20230719,113900,487582580,590,589,590,588,1686
|
|
20230719,113800,486589824,589,589,589,589,1570
|
|
20230719,113700,485665094,589,589,589,589,106
|
|
20230719,113600,485602660,589,588,589,588,2001
|
|
20230719,113500,484426071,589,589,589,589,1
|
|
20230719,113400,484425482,589,589,589,588,810
|
|
20230719,113300,483948663,589,590,590,588,4541
|
|
20230719,113200,481273917,590,590,590,590,451
|
|
20230719,113100,481007827,590,590,590,590,1
|
|
20230719,113000,481007237,589,589,589,589,663
|
|
20230719,112900,480616730,589,589,589,589,4491
|
|
20230719,112800,477971531,589,589,589,589,0
|
|
20230719,112700,477971531,589,589,589,589,207
|
|
20230719,112600,477849608,588,588,588,588,155
|
|
20230719,112500,477758468,589,590,590,589,4434
|
|
20230719,112400,475146841,590,590,590,590,504
|
|
20230719,112300,474849481,590,590,590,590,5
|
|
20230719,112200,474846531,590,590,590,590,1
|
|
20230719,112100,474845941,590,590,590,590,100
|
|
20230719,112000,474786941,591,591,591,591,764
|
|
20230719,111900,474335417,591,590,591,590,501
|
|
20230719,111800,474039826,591,591,591,589,6
|
|
20230719,111700,474036282,589,589,589,589,567
|
|
20230719,111600,473702319,589,589,589,588,6198
|
|
20230719,111500,470053790,589,589,589,589,0
|
|
20230719,111400,470053790,589,589,589,589,0
|
|
20230719,111300,470053790,589,589,589,589,51
|
|
20230719,111200,470023751,589,589,589,589,11651
|
|
20230719,111100,463161312,589,589,589,589,725
|
|
20230719,111000,462734287,589,589,589,589,144
|
|
20230719,110900,462649471,589,589,589,588,3861
|
|
20230719,110800,460378681,588,589,589,588,14405
|
|
20230719,110700,451902925,590,590,590,589,39164
|
|
20230719,110600,428813659,591,591,591,591,252
|
|
20230719,110500,428664727,591,591,591,591,248
|
|
20230719,110400,428518159,591,591,591,591,27
|
|
20230719,110300,428502202,591,591,591,591,101
|
|
20230719,110200,428442511,591,591,591,591,1
|
|
20230719,110100,428441920,591,591,591,591,2978
|
|
20230719,110000,426681922,592,592,592,591,772
|
|
20230719,105900,426225574,592,592,592,592,0
|
|
20230719,105800,426225574,592,592,592,592,8
|
|
20230719,105700,426220838,592,592,592,592,10
|
|
20230719,105600,426214918,592,591,592,590,2532
|
|
20230719,105500,424719401,591,591,591,591,1486
|
|
20230719,105400,423841175,591,591,592,591,6111
|
|
20230719,105300,420229573,592,592,592,592,11
|
|
20230719,105200,420223061,592,592,592,592,100
|
|
20230719,105100,420163861,592,592,592,592,0
|
|
20230719,105000,420163861,592,591,592,591,1011
|
|
20230719,104900,419566250,592,591,592,591,302
|
|
20230719,104800,419387767,592,591,592,591,167
|
|
20230719,104700,419289069,593,593,593,593,2
|
|
20230719,104600,419287883,593,592,593,592,2119
|
|
20230719,104500,418033434,593,593,593,593,0
|
|
20230719,104400,418033434,593,593,593,593,633
|
|
20230719,104300,417658065,593,593,593,593,5441
|
|
20230719,104200,414431552,593,593,593,593,70
|
|
20230719,104100,414390042,592,592,592,592,3580
|
|
20230719,104000,412270682,592,592,592,592,10
|
|
20230719,103900,412264762,592,592,592,592,33
|
|
20230719,103800,412245226,592,592,592,591,602
|
|
20230719,103700,411889342,591,592,592,591,12510
|
|
20230719,103600,404487776,592,592,592,592,400
|
|
20230719,103500,404250976,592,592,592,592,100
|
|
20230719,103400,404191776,592,592,592,592,2
|
|
20230719,103300,404190592,592,592,592,590,29
|
|
20230719,103200,404173462,591,591,591,591,10288
|
|
20230719,103100,398093254,591,591,591,590,3835
|
|
20230719,103000,395830599,591,591,591,590,3871
|
|
20230719,102900,393543338,592,592,592,592,150
|
|
20230719,102800,393454538,592,591,592,591,146
|
|
20230719,102700,393368251,592,592,592,592,0
|
|
20230719,102600,393368251,592,591,592,591,115001
|
|
20230719,102500,325402659,592,592,592,590,4843
|
|
20230719,102400,322545011,592,592,592,591,437
|
|
20230719,102300,322286733,592,591,592,591,1211
|
|
20230719,102200,321571021,592,592,592,592,1
|
|
20230719,102100,321570429,592,592,592,592,0
|
|
20230719,102000,321570429,592,591,592,591,1015
|
|
20230719,101900,320970563,592,592,592,591,358
|
|
20230719,101800,320758635,592,591,592,591,3505
|
|
20230719,101700,318687128,591,591,591,591,166
|
|
20230719,101600,318589022,591,591,591,591,504
|
|
20230719,101500,318291158,591,591,591,591,349
|
|
20230719,101400,318084899,591,591,591,591,15
|
|
20230719,101300,318076034,591,590,591,590,1319
|
|
20230719,101200,317297714,591,590,591,590,307
|
|
20230719,101100,317116544,591,591,591,591,54
|
|
20230719,101000,317084630,591,591,591,591,3389
|
|
20230719,100900,315081731,590,590,590,590,1317
|
|
20230719,100800,314304701,590,590,590,590,2316
|
|
20230719,100700,312938261,590,590,590,590,20157
|
|
20230719,100600,301045631,589,589,589,589,1001
|
|
20230719,100500,300456042,589,589,589,589,12
|
|
20230719,100400,300448974,589,589,589,588,178
|
|
20230719,100300,300344232,589,589,589,588,7198
|
|
20230719,100200,296111803,588,588,588,588,500
|
|
20230719,100100,295817803,589,589,589,588,1189
|
|
20230719,100000,295117562,589,589,589,589,342
|
|
20230719,095900,294916124,589,588,589,588,4910
|
|
20230719,095800,292029040,588,589,589,588,10044
|
|
20230719,095700,286122868,589,589,589,589,37
|
|
20230719,095600,286101075,588,589,589,588,1154
|
|
20230719,095500,285422422,588,588,589,588,6001
|
|
20230719,095400,281893833,589,590,590,589,354
|
|
20230719,095300,281685325,590,589,590,588,21549
|
|
20230719,095200,269014481,590,589,590,588,518
|
|
20230719,095100,268709363,589,590,590,589,5567
|
|
20230719,095000,265430000,589,591,591,589,28295
|
|
20230719,094900,248763243,591,591,591,591,26
|
|
20230719,094800,248747877,591,590,591,590,6835
|
|
20230719,094700,244715211,590,590,590,590,193
|
|
20230719,094600,244601341,591,590,591,590,430
|
|
20230719,094500,244347611,589,591,591,589,327
|
|
20230719,094400,244154892,590,590,590,590,3504
|
|
20230719,094300,242087532,590,590,590,590,13061
|
|
20230719,094200,234381542,590,590,591,590,17042
|
|
20230719,094100,224326759,590,589,590,589,178
|
|
20230719,094000,224221789,589,590,591,589,5244
|
|
20230719,093900,221131828,592,590,592,590,4652
|
|
20230719,093800,218384680,589,589,590,589,2841
|
|
20230719,093700,216711330,590,590,590,589,5302
|
|
20230719,093600,213585733,590,589,590,589,608
|
|
20230719,093500,213227113,589,588,589,588,25738
|
|
20230719,093400,198075603,588,588,588,588,1181
|
|
20230719,093300,197381175,589,589,589,587,8045
|
|
20230719,093200,192647974,589,587,589,587,625
|
|
20230719,093100,192280643,589,588,589,588,13134
|
|
20230719,093000,184557615,589,588,589,587,26359
|
|
20230719,092900,169076449,588,588,588,588,625
|
|
20230719,092800,168708949,587,590,590,587,31123
|
|
20230719,092700,150415095,591,590,591,590,624
|
|
20230719,092600,150046931,591,589,591,589,109
|
|
20230719,092500,149982718,589,592,592,589,5447
|
|
20230719,092400,146772737,592,589,592,589,759
|
|
20230719,092300,146325683,589,589,591,588,14336
|
|
20230719,092200,137893704,589,590,590,589,12635
|
|
20230719,092100,130447824,590,590,590,590,248
|
|
20230719,092000,130301504,590,591,591,590,16065
|
|
20230719,091900,120817632,591,593,593,591,2168
|
|
20230719,091800,119536013,590,592,593,590,16321
|
|
20230719,091700,109893994,592,594,595,592,4626
|
|
20230719,091600,107153209,595,593,595,593,17405
|
|
20230719,091500,96824778,596,596,596,593,5789
|
|
20230719,091400,93384134,596,596,596,593,223
|
|
20230719,091300,93251826,597,597,597,593,10138
|
|
20230719,091200,87238695,598,595,598,595,548
|
|
20230719,091100,86911068,597,598,598,593,12597
|
|
20230719,091000,79432063,595,595,595,595,8752
|
|
20230719,090900,74224623,595,596,596,593,24638
|
|
20230719,090800,59600727,595,596,596,595,1554
|
|
20230719,090700,58675314,596,595,596,595,10232
|
|
20230719,090600,52582274,595,594,595,593,9272
|
|
20230719,090500,47071044,593,594,594,593,5916
|
|
20230719,090400,43557118,594,599,600,594,38366
|
|
20230719,090300,20669873,599,598,599,597,5018
|
|
20230719,090200,17673728,600,601,601,599,7801
|
|
20230719,090100,12986556,602,602,602,601,1793
|
|
20230719,090000,11907270,600,598,600,598,19540
|