614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191100,488016920,586,586,586,586,10702
|
|
20230721,191000,488016920,586,586,586,586,0
|
|
20230721,190900,488016920,586,586,586,586,0
|
|
20230721,190800,488016920,586,586,586,586,0
|
|
20230721,190700,488016920,586,586,586,586,0
|
|
20230721,190600,488016920,586,586,586,586,0
|
|
20230721,190500,488016920,586,586,586,586,0
|
|
20230721,190400,488016920,586,586,586,586,0
|
|
20230721,190300,488016920,586,586,586,586,0
|
|
20230721,190200,488016920,586,586,586,586,0
|
|
20230721,190100,488016920,586,586,586,586,0
|
|
20230721,190000,488016920,586,586,586,586,0
|
|
20230721,185900,488016920,586,586,586,586,0
|
|
20230721,185800,488016920,586,586,586,586,0
|
|
20230721,185700,488016920,586,586,586,586,0
|
|
20230721,185600,488016920,586,586,586,586,0
|
|
20230721,185500,488016920,586,586,586,586,0
|
|
20230721,185400,488016920,586,586,586,586,0
|
|
20230721,185300,488016920,586,586,586,586,0
|
|
20230721,185200,488016920,586,586,586,586,0
|
|
20230721,185100,488016920,586,586,586,586,0
|
|
20230721,185000,488016920,586,586,586,586,0
|
|
20230721,184900,488016920,586,586,586,586,0
|
|
20230721,184800,488016920,586,586,586,586,0
|
|
20230721,184700,488016920,586,586,586,586,0
|
|
20230721,184600,488016920,586,586,586,586,0
|
|
20230721,184500,488016920,586,586,586,586,0
|
|
20230721,184400,488016920,586,586,586,586,0
|
|
20230721,184300,488016920,586,586,586,586,0
|
|
20230721,184200,488016920,586,586,586,586,0
|
|
20230721,184100,488016920,586,586,586,586,10702
|
|
20230721,184000,488016920,586,586,586,586,0
|
|
20230721,183900,488016920,586,586,586,586,0
|
|
20230721,183800,488016920,586,586,586,586,0
|
|
20230721,183700,488016920,586,586,586,586,0
|
|
20230721,183600,488016920,586,586,586,586,0
|
|
20230721,183500,488016920,586,586,586,586,0
|
|
20230721,183400,488016920,586,586,586,586,0
|
|
20230721,183300,488016920,586,586,586,586,0
|
|
20230721,183200,488016920,586,586,586,586,0
|
|
20230721,183100,488016920,586,586,586,586,0
|
|
20230721,183000,488016920,586,586,586,586,0
|
|
20230721,182900,488016920,586,586,586,586,0
|
|
20230721,182800,488016920,586,586,586,586,0
|
|
20230721,182700,488016920,586,586,586,586,0
|
|
20230721,182600,488016920,586,586,586,586,0
|
|
20230721,182500,488016920,586,586,586,586,0
|
|
20230721,182400,488016920,586,586,586,586,0
|
|
20230721,182300,488016920,586,586,586,586,0
|
|
20230721,182200,488016920,586,586,586,586,0
|
|
20230721,182100,488016920,586,586,586,586,0
|
|
20230721,182000,488016920,586,586,586,586,0
|
|
20230721,181900,488016920,586,586,586,586,0
|
|
20230721,181800,488016920,586,586,586,586,0
|
|
20230721,181700,488016920,586,586,586,586,0
|
|
20230721,181600,488016920,586,586,586,586,0
|
|
20230721,181500,488016920,586,586,586,586,0
|
|
20230721,181400,488016920,586,586,586,586,0
|
|
20230721,181300,488016920,586,586,586,586,0
|
|
20230721,181200,488016920,586,586,586,586,0
|
|
20230721,181100,488016920,586,586,586,586,10702
|
|
20230721,181000,488016920,586,586,586,586,0
|
|
20230721,180900,488016920,586,586,586,586,0
|
|
20230721,180800,488016920,586,586,586,586,0
|
|
20230721,180700,488016920,586,586,586,586,0
|
|
20230721,180600,488016920,586,586,586,586,0
|
|
20230721,180500,488016920,586,586,586,586,0
|
|
20230721,180400,488016920,586,586,586,586,0
|
|
20230721,180300,488016920,586,586,586,586,0
|
|
20230721,180200,488016920,586,586,586,586,0
|
|
20230721,180100,488016920,586,586,586,586,0
|
|
20230721,180000,488016920,586,586,586,586,0
|
|
20230721,175900,488016920,586,586,586,586,0
|
|
20230721,175800,488016920,586,586,586,586,0
|
|
20230721,175700,488016920,586,586,586,586,0
|
|
20230721,175600,488016920,586,586,586,586,0
|
|
20230721,175500,488016920,586,586,586,586,0
|
|
20230721,175400,488016920,586,586,586,586,0
|
|
20230721,175300,488016920,586,586,586,586,0
|
|
20230721,175200,488016920,586,586,586,586,0
|
|
20230721,175100,488016920,586,586,586,586,0
|
|
20230721,175000,488016920,586,586,586,586,0
|
|
20230721,174900,488016920,586,586,586,586,0
|
|
20230721,174800,488016920,586,586,586,586,0
|
|
20230721,174700,488016920,586,586,586,586,0
|
|
20230721,174600,488016920,586,586,586,586,0
|
|
20230721,174500,488016920,586,586,586,586,0
|
|
20230721,174400,488016920,586,586,586,586,0
|
|
20230721,174300,488016920,586,586,586,586,0
|
|
20230721,174200,488016920,586,586,586,586,0
|
|
20230721,174100,488016920,586,586,586,586,10702
|
|
20230721,174000,488016920,586,586,586,586,0
|
|
20230721,173900,488016920,586,586,586,586,0
|
|
20230721,173800,488016920,586,586,586,586,0
|
|
20230721,173700,488016920,586,586,586,586,0
|
|
20230721,173600,488016920,586,586,586,586,0
|
|
20230721,173500,488016920,586,586,586,586,0
|
|
20230721,173400,488016920,586,586,586,586,0
|
|
20230721,173300,488016920,586,586,586,586,0
|
|
20230721,173200,488016920,586,586,586,586,0
|
|
20230721,173100,488016920,586,586,586,586,0
|
|
20230721,173000,488016920,586,586,586,586,0
|
|
20230721,172900,488016920,586,586,586,586,0
|
|
20230721,172800,488016920,586,586,586,586,0
|
|
20230721,172700,488016920,586,586,586,586,0
|
|
20230721,172600,488016920,586,586,586,586,0
|
|
20230721,172500,488016920,586,586,586,586,0
|
|
20230721,172400,488016920,586,586,586,586,0
|
|
20230721,172300,488016920,586,586,586,586,0
|
|
20230721,172200,488016920,586,586,586,586,0
|
|
20230721,172100,488016920,586,586,586,586,0
|
|
20230721,172000,488016920,586,586,586,586,0
|
|
20230721,171900,488016920,586,586,586,586,0
|
|
20230721,171800,488016920,586,586,586,586,0
|
|
20230721,171700,488016920,586,586,586,586,0
|
|
20230721,171600,488016920,586,586,586,586,0
|
|
20230721,171500,488016920,586,586,586,586,0
|
|
20230721,171400,488016920,586,586,586,586,0
|
|
20230721,171300,488016920,586,586,586,586,0
|
|
20230721,171200,488016920,586,586,586,586,0
|
|
20230721,171100,488016920,586,586,586,586,10702
|
|
20230721,171000,488016920,586,586,586,586,0
|
|
20230721,170900,488016920,586,586,586,586,0
|
|
20230721,170800,488016920,586,586,586,586,0
|
|
20230721,170700,488016920,586,586,586,586,0
|
|
20230721,170600,488016920,586,586,586,586,0
|
|
20230721,170500,488016920,586,586,586,586,0
|
|
20230721,170400,488016920,586,586,586,586,0
|
|
20230721,170300,488016920,586,586,586,586,0
|
|
20230721,170200,488016920,586,586,586,586,0
|
|
20230721,170100,488016920,586,586,586,586,0
|
|
20230721,170000,488016920,586,586,586,586,0
|
|
20230721,165900,488016920,586,586,586,586,0
|
|
20230721,165800,488016920,586,586,586,586,0
|
|
20230721,165700,488016920,586,586,586,586,0
|
|
20230721,165600,488016920,586,586,586,586,0
|
|
20230721,165500,488016920,586,586,586,586,0
|
|
20230721,165400,488016920,586,586,586,586,0
|
|
20230721,165300,488016920,586,586,586,586,0
|
|
20230721,165200,488016920,586,586,586,586,0
|
|
20230721,165100,488016920,586,586,586,586,0
|
|
20230721,165000,488016920,586,586,586,586,0
|
|
20230721,164900,488016920,586,586,586,586,0
|
|
20230721,164800,488016920,586,586,586,586,0
|
|
20230721,164700,488016920,586,586,586,586,0
|
|
20230721,164600,488016920,586,586,586,586,0
|
|
20230721,164500,488016920,586,586,586,586,0
|
|
20230721,164400,488016920,586,586,586,586,0
|
|
20230721,164300,488016920,586,586,586,586,0
|
|
20230721,164200,488016920,586,586,586,586,0
|
|
20230721,164100,488016920,586,586,586,586,10702
|
|
20230721,164000,488016920,586,586,586,586,0
|
|
20230721,163900,488016920,586,586,586,586,0
|
|
20230721,163800,488016920,586,586,586,586,0
|
|
20230721,163700,488016920,586,586,586,586,0
|
|
20230721,163600,488016920,586,586,586,586,0
|
|
20230721,163500,488016920,586,586,586,586,0
|
|
20230721,163400,488016920,586,586,586,586,0
|
|
20230721,163300,488016920,586,586,586,586,0
|
|
20230721,163200,488016920,586,586,586,586,0
|
|
20230721,163100,488016920,586,586,586,586,0
|
|
20230721,163000,488016920,586,586,586,586,0
|
|
20230721,162900,488016920,586,586,586,586,0
|
|
20230721,162800,488016920,586,586,586,586,0
|
|
20230721,162700,488016920,586,586,586,586,0
|
|
20230721,162600,488016920,586,586,586,586,0
|
|
20230721,162500,488016920,586,586,586,586,0
|
|
20230721,162400,488016920,586,586,586,586,0
|
|
20230721,162300,488016920,586,586,586,586,0
|
|
20230721,162200,488016920,586,586,586,586,0
|
|
20230721,162100,488016920,586,586,586,586,0
|
|
20230721,162000,488016920,586,586,586,586,0
|
|
20230721,161900,488016920,586,586,586,586,0
|
|
20230721,161800,488016920,586,586,586,586,0
|
|
20230721,161700,488016920,586,586,586,586,0
|
|
20230721,161600,488016920,586,586,586,586,0
|
|
20230721,161500,488016920,586,586,586,586,0
|
|
20230721,161400,488016920,586,586,586,586,0
|
|
20230721,161300,488016920,586,586,586,586,0
|
|
20230721,161200,488016920,586,586,586,586,0
|
|
20230721,161100,488016920,586,586,586,586,10702
|
|
20230721,161000,488016920,586,586,586,586,0
|
|
20230721,160900,488016920,586,586,586,586,0
|
|
20230721,160800,488016920,586,586,586,586,0
|
|
20230721,160700,488016920,586,586,586,586,0
|
|
20230721,160600,488016920,586,586,586,586,0
|
|
20230721,160500,488016920,586,586,586,586,0
|
|
20230721,160400,488016920,586,586,586,586,0
|
|
20230721,160300,488016920,586,586,586,586,0
|
|
20230721,160200,488016920,586,586,586,586,0
|
|
20230721,160100,488016920,586,586,586,586,0
|
|
20230721,160000,488016920,586,586,586,586,0
|
|
20230721,155900,488016920,586,586,586,586,0
|
|
20230721,155800,488016920,586,586,586,586,0
|
|
20230721,155700,488016920,586,586,586,586,0
|
|
20230721,155600,488016920,586,586,586,586,0
|
|
20230721,155500,488016920,586,586,586,586,0
|
|
20230721,155400,488016920,586,586,586,586,0
|
|
20230721,155300,488016920,586,586,586,586,0
|
|
20230721,155200,488016920,586,586,586,586,0
|
|
20230721,155100,488016920,586,586,586,586,0
|
|
20230721,155000,488016920,586,586,586,586,0
|
|
20230721,154900,488016920,586,586,586,586,0
|
|
20230721,154800,488016920,586,586,586,586,0
|
|
20230721,154700,488016920,586,586,586,586,0
|
|
20230721,154600,488016920,586,586,586,586,0
|
|
20230721,154500,488016920,586,586,586,586,0
|
|
20230721,154400,488016920,586,586,586,586,0
|
|
20230721,154300,488016920,586,586,586,586,0
|
|
20230721,154200,488016920,586,586,586,586,0
|
|
20230721,154100,488016920,586,586,586,586,10702
|
|
20230721,154000,488016920,586,586,586,586,0
|
|
20230721,153900,488016920,586,586,586,586,0
|
|
20230721,153800,488016920,586,586,586,586,0
|
|
20230721,153700,488016920,586,586,586,586,0
|
|
20230721,153600,488016920,586,586,586,586,0
|
|
20230721,153500,488016920,586,586,586,586,0
|
|
20230721,153400,488016920,586,586,586,586,0
|
|
20230721,153300,488016920,586,586,586,586,0
|
|
20230721,153200,488016920,586,586,586,586,0
|
|
20230721,153100,488016920,586,586,586,586,0
|
|
20230721,153000,488016920,586,586,586,586,10702
|
|
20230721,152900,481745548,586,586,586,586,0
|
|
20230721,152800,481745548,586,586,586,586,0
|
|
20230721,152700,481745548,586,586,586,586,0
|
|
20230721,152600,481745548,586,586,586,586,0
|
|
20230721,152500,481745548,586,586,586,586,0
|
|
20230721,152400,481745548,586,586,586,586,0
|
|
20230721,152300,481745548,586,586,586,586,0
|
|
20230721,152200,481745548,586,586,586,586,0
|
|
20230721,152100,481745548,586,586,586,586,0
|
|
20230721,152000,481745548,586,586,586,586,0
|
|
20230721,151900,481745548,586,586,586,586,2
|
|
20230721,151800,481744376,586,586,586,586,35
|
|
20230721,151700,481723866,585,586,586,585,4130
|
|
20230721,151600,479307506,586,585,586,585,655
|
|
20230721,151500,478923876,586,585,586,585,2331
|
|
20230721,151400,477558010,585,585,585,585,6427
|
|
20230721,151300,473798215,585,585,585,585,74
|
|
20230721,151200,473754925,585,585,585,585,114
|
|
20230721,151100,473688235,585,585,585,585,5
|
|
20230721,151000,473685310,585,585,585,585,3
|
|
20230721,150900,473683555,586,585,586,585,31765
|
|
20230721,150800,455101023,586,585,586,585,1005
|
|
20230721,150700,454513093,586,585,586,585,2002
|
|
20230721,150600,453341921,586,586,586,585,2002
|
|
20230721,150500,452170749,586,586,586,586,1
|
|
20230721,150400,452170163,585,586,586,585,3018
|
|
20230721,150300,450404632,586,586,586,586,1003
|
|
20230721,150200,449816874,586,586,586,586,106
|
|
20230721,150100,449754758,586,586,586,586,84
|
|
20230721,150000,449705534,586,586,586,586,1
|
|
20230721,145900,449704948,586,586,586,585,21016
|
|
20230721,145800,437389573,586,586,586,586,18
|
|
20230721,145700,437379025,586,585,586,585,915
|
|
20230721,145600,436843729,585,585,586,585,34942
|
|
20230721,145500,416402657,585,585,585,585,105
|
|
20230721,145400,416341232,585,585,585,585,280
|
|
20230721,145300,416177432,585,585,585,585,18
|
|
20230721,145200,416166902,585,584,585,582,3171
|
|
20230721,145100,414317931,584,585,585,584,1771
|
|
20230721,145000,413283617,585,585,585,585,5
|
|
20230721,144900,413280692,585,585,585,585,0
|
|
20230721,144800,413280692,585,585,585,585,0
|
|
20230721,144700,413280692,585,585,585,585,2
|
|
20230721,144600,413279522,585,585,585,585,120
|
|
20230721,144500,413209322,585,585,585,585,38
|
|
20230721,144400,413187092,585,585,585,585,0
|
|
20230721,144300,413187092,585,584,585,584,6854
|
|
20230721,144200,409184355,584,583,584,583,857
|
|
20230721,144100,408684714,584,584,584,584,700
|
|
20230721,144000,408275914,583,583,583,583,0
|
|
20230721,143900,408275914,583,583,583,583,0
|
|
20230721,143800,408275914,583,584,584,583,1830
|
|
20230721,143700,407209014,582,582,582,582,0
|
|
20230721,143600,407209014,582,583,583,582,8600
|
|
20230721,143500,402196173,583,583,583,583,6030
|
|
20230721,143400,398680683,583,583,583,583,10119
|
|
20230721,143300,392781306,584,583,584,583,256
|
|
20230721,143200,392632052,584,584,584,584,0
|
|
20230721,143100,392632052,584,584,584,584,200
|
|
20230721,143000,392515252,585,585,585,585,1
|
|
20230721,142900,392514667,585,585,585,585,2
|
|
20230721,142800,392513497,585,585,585,585,1
|
|
20230721,142700,392512912,584,583,584,583,19087
|
|
20230721,142600,381368892,583,584,584,583,2215
|
|
20230721,142500,380077544,583,583,583,583,5
|
|
20230721,142400,380074629,584,583,584,583,1001
|
|
20230721,142300,379491045,583,583,583,583,7194
|
|
20230721,142200,375296943,584,584,584,584,0
|
|
20230721,142100,375296943,584,584,584,584,0
|
|
20230721,142000,375296943,584,583,584,583,350
|
|
20230721,141900,375092743,583,583,583,583,9410
|
|
20230721,141800,369606713,583,583,583,583,1000
|
|
20230721,141700,369023713,584,584,584,584,523
|
|
20230721,141600,368718281,584,583,584,583,200
|
|
20230721,141500,368601581,583,583,583,583,12
|
|
20230721,141400,368594585,583,583,583,583,3956
|
|
20230721,141300,366288237,583,583,583,583,0
|
|
20230721,141200,366288237,583,583,583,583,50200
|
|
20230721,141100,337021637,582,582,582,582,2281
|
|
20230721,141000,335694095,582,582,582,582,51
|
|
20230721,140900,335664413,583,583,583,583,2103
|
|
20230721,140800,334438364,583,583,583,583,100
|
|
20230721,140700,334380064,583,583,583,583,126
|
|
20230721,140600,334306606,583,582,583,582,73
|
|
20230721,140500,334264103,583,583,583,583,4
|
|
20230721,140400,334261771,582,583,583,582,4002
|
|
20230721,140300,331928607,582,582,582,582,1000
|
|
20230721,140200,331346607,582,582,582,582,0
|
|
20230721,140100,331346607,582,582,582,582,0
|
|
20230721,140000,331346607,582,582,582,582,0
|
|
20230721,135900,331346607,582,582,582,582,0
|
|
20230721,135800,331346607,582,582,582,582,207
|
|
20230721,135700,331226133,582,582,582,582,50
|
|
20230721,135600,331197033,582,583,583,582,38
|
|
20230721,135500,331174890,583,583,583,583,0
|
|
20230721,135400,331174890,583,583,583,583,142
|
|
20230721,135300,331092104,583,583,583,583,19
|
|
20230721,135200,331081027,583,583,583,583,1030
|
|
20230721,135100,330480537,583,583,583,583,20
|
|
20230721,135000,330468877,582,583,583,582,18
|
|
20230721,134900,330458391,583,582,583,582,502
|
|
20230721,134800,330165727,582,583,583,582,2205
|
|
20230721,134700,328882414,583,582,583,582,1003
|
|
20230721,134600,328298665,582,582,582,582,13602
|
|
20230721,134500,320382301,583,583,583,583,174
|
|
20230721,134400,320280859,583,583,583,583,400
|
|
20230721,134300,320047659,583,583,583,583,0
|
|
20230721,134200,320047659,583,583,583,583,0
|
|
20230721,134100,320047659,583,583,583,583,647
|
|
20230721,134000,319670458,583,583,583,583,16
|
|
20230721,133900,319661130,583,584,584,583,860
|
|
20230721,133800,319158950,583,583,583,583,1050
|
|
20230721,133700,318546800,584,584,584,584,7
|
|
20230721,133600,318542712,582,582,582,582,2500
|
|
20230721,133500,317087712,582,583,583,582,3310
|
|
20230721,133400,315160982,582,582,582,582,0
|
|
20230721,133300,315160982,582,582,582,582,0
|
|
20230721,133200,315160982,582,582,582,582,0
|
|
20230721,133100,315160982,582,583,583,582,2102
|
|
20230721,133000,313937516,583,583,583,583,6
|
|
20230721,132900,313934018,583,583,583,583,1
|
|
20230721,132800,313933435,583,583,583,583,0
|
|
20230721,132700,313933435,583,582,583,582,1718
|
|
20230721,132600,312931843,583,583,583,583,115
|
|
20230721,132500,312864798,583,583,583,583,500
|
|
20230721,132400,312573298,584,584,584,584,2
|
|
20230721,132300,312572130,584,582,584,582,791
|
|
20230721,132200,312110752,583,583,583,583,10
|
|
20230721,132100,312104922,583,583,583,583,483
|
|
20230721,132000,311823333,583,583,583,583,1600
|
|
20230721,131900,310890533,584,584,584,583,34
|
|
20230721,131800,310870703,582,583,583,582,500
|
|
20230721,131700,310579693,584,584,584,582,1302
|
|
20230721,131600,309821925,584,583,584,582,1703
|
|
20230721,131500,308828125,583,583,583,583,1
|
|
20230721,131400,308827542,582,582,582,582,28092
|
|
20230721,131300,292477998,583,583,583,583,109
|
|
20230721,131200,292414451,583,583,583,583,12
|
|
20230721,131100,292407455,583,583,583,583,1000
|
|
20230721,131000,291824455,583,583,583,583,11067
|
|
20230721,130900,285372394,584,584,584,584,0
|
|
20230721,130800,285372394,584,584,584,584,505
|
|
20230721,130700,285077474,584,583,584,583,6454
|
|
20230721,130600,281314742,583,583,583,583,0
|
|
20230721,130500,281314742,583,583,583,583,2697
|
|
20230721,130400,279742391,583,583,583,583,1
|
|
20230721,130300,279741808,583,583,584,583,20503
|
|
20230721,130200,267788556,584,584,584,584,6330
|
|
20230721,130100,264091836,583,583,583,583,11
|
|
20230721,130000,264085423,583,583,583,583,1
|
|
20230721,125900,264084840,583,583,583,583,0
|
|
20230721,125800,264084840,583,583,583,583,0
|
|
20230721,125700,264084840,583,583,583,583,1178
|
|
20230721,125600,263398066,584,584,584,584,211
|
|
20230721,125500,263274842,583,583,583,583,2196
|
|
20230721,125400,261994574,584,584,584,584,119
|
|
20230721,125300,261925078,584,584,584,584,45
|
|
20230721,125200,261898798,584,584,584,584,5
|
|
20230721,125100,261895878,583,583,583,583,510
|
|
20230721,125000,261598548,583,583,583,583,12169
|
|
20230721,124900,254504021,583,583,583,583,350
|
|
20230721,124800,254299971,583,583,583,583,2102
|
|
20230721,124700,253074505,584,584,584,584,1502
|
|
20230721,124600,252197337,584,583,584,583,1368
|
|
20230721,124500,251399767,583,583,583,583,0
|
|
20230721,124400,251399767,583,583,583,583,300
|
|
20230721,124300,251224867,584,584,584,584,73
|
|
20230721,124200,251182235,584,584,584,584,56
|
|
20230721,124100,251149531,583,583,583,583,2
|
|
20230721,124000,251148365,584,584,584,584,0
|
|
20230721,123900,251148365,584,584,584,584,0
|
|
20230721,123800,251148365,584,584,584,584,5
|
|
20230721,123700,251145445,584,583,584,583,1007
|
|
20230721,123600,250557857,583,583,583,583,5051
|
|
20230721,123500,247613124,583,583,583,583,2194
|
|
20230721,123400,246334022,583,583,583,583,37
|
|
20230721,123300,246312451,584,584,584,584,205
|
|
20230721,123200,246192731,584,585,585,584,41
|
|
20230721,123100,246168786,585,585,585,585,20
|
|
20230721,123000,246157086,585,585,585,585,0
|
|
20230721,122900,246157086,585,585,585,585,8
|
|
20230721,122800,246152406,585,584,585,584,10001
|
|
20230721,122700,240311821,585,585,585,583,396
|
|
20230721,122600,240080925,584,585,585,584,111
|
|
20230721,122500,240016000,584,584,584,584,148
|
|
20230721,122400,239929568,585,584,585,584,1301
|
|
20230721,122300,239168783,583,583,583,583,0
|
|
20230721,122200,239168783,583,583,583,583,100
|
|
20230721,122100,239110483,584,585,585,584,10990
|
|
20230721,122000,232692321,585,586,586,584,173
|
|
20230721,121900,232591286,584,584,584,584,2192
|
|
20230721,121800,231311158,584,584,584,584,300
|
|
20230721,121700,231135958,584,584,584,584,2000
|
|
20230721,121600,229967958,584,585,585,584,209
|
|
20230721,121500,229845893,585,586,586,585,201
|
|
20230721,121400,229728277,584,584,584,584,1027
|
|
20230721,121300,229128509,586,586,586,586,0
|
|
20230721,121200,229128509,586,586,586,586,20
|
|
20230721,121100,229116789,586,586,586,586,0
|
|
20230721,121000,229116789,586,586,586,586,0
|
|
20230721,120900,229116789,586,586,586,584,154
|
|
20230721,120800,229026743,586,586,586,586,1
|
|
20230721,120700,229026157,585,586,586,585,102
|
|
20230721,120600,228966477,586,586,586,586,0
|
|
20230721,120500,228966477,586,586,586,586,0
|
|
20230721,120400,228966477,586,586,586,586,0
|
|
20230721,120300,228966477,586,586,586,586,3
|
|
20230721,120200,228964719,586,586,586,586,100
|
|
20230721,120100,228906119,586,586,586,586,63
|
|
20230721,120000,228869201,586,586,586,586,130
|
|
20230721,115900,228793021,586,586,586,586,1
|
|
20230721,115800,228792435,586,586,586,586,0
|
|
20230721,115700,228792435,586,586,586,586,410
|
|
20230721,115600,228552175,586,586,586,586,0
|
|
20230721,115500,228552175,586,586,586,586,0
|
|
20230721,115400,228552175,586,586,586,586,1
|
|
20230721,115300,228551589,585,585,585,585,1040
|
|
20230721,115200,227943189,586,586,586,586,18
|
|
20230721,115100,227932641,586,586,586,586,70
|
|
20230721,115000,227891621,587,587,587,587,30
|
|
20230721,114900,227874011,587,585,587,585,5002
|
|
20230721,114800,224947839,587,587,587,587,0
|
|
20230721,114700,224947839,587,587,587,587,10
|
|
20230721,114600,224941969,587,587,587,586,109
|
|
20230721,114500,224878086,587,585,587,585,15
|
|
20230721,114400,224869299,587,587,587,587,25
|
|
20230721,114300,224854624,587,586,587,586,68
|
|
20230721,114200,224814775,587,587,587,587,10
|
|
20230721,114100,224808905,587,586,587,586,7228
|
|
20230721,114000,220573295,587,587,587,587,13
|
|
20230721,113900,220565664,587,587,587,587,4
|
|
20230721,113800,220563316,587,587,587,587,500
|
|
20230721,113700,220269816,586,586,586,586,18
|
|
20230721,113600,220259268,586,586,586,586,50
|
|
20230721,113500,220229968,586,586,586,586,0
|
|
20230721,113400,220229968,586,586,586,586,0
|
|
20230721,113300,220229968,586,586,586,586,0
|
|
20230721,113200,220229968,586,587,587,586,177
|
|
20230721,113100,220126245,586,587,587,586,1162
|
|
20230721,113000,219444513,587,587,587,587,5027
|
|
20230721,112900,216493664,586,586,586,586,617
|
|
20230721,112800,216132102,586,586,586,586,1036
|
|
20230721,112700,215525006,586,586,586,585,12857
|
|
20230721,112600,207990805,586,586,586,586,2
|
|
20230721,112500,207989633,586,585,586,585,1694
|
|
20230721,112400,206998613,586,586,586,586,86
|
|
20230721,112300,206948217,585,585,585,585,1000
|
|
20230721,112200,206363217,585,585,585,585,2
|
|
20230721,112100,206362047,586,584,586,584,11546
|
|
20230721,112000,199611652,584,584,584,584,0
|
|
20230721,111900,199611652,584,584,584,584,52
|
|
20230721,111800,199581284,584,584,584,584,0
|
|
20230721,111700,199581284,584,584,584,584,0
|
|
20230721,111600,199581284,584,584,584,584,267
|
|
20230721,111500,199425356,584,584,584,584,1
|
|
20230721,111400,199424772,582,582,582,582,0
|
|
20230721,111300,199424772,582,582,582,582,0
|
|
20230721,111200,199424772,582,582,582,582,0
|
|
20230721,111100,199424772,582,582,582,582,210
|
|
20230721,111000,199302552,582,583,583,582,515
|
|
20230721,110900,199002728,582,582,582,582,55
|
|
20230721,110800,198970718,582,583,583,582,1000
|
|
20230721,110700,198388213,582,582,582,582,0
|
|
20230721,110600,198388213,582,583,583,582,17226
|
|
20230721,110500,188352710,583,583,583,583,890
|
|
20230721,110400,187833840,583,583,583,583,400
|
|
20230721,110300,187600640,583,584,584,583,428
|
|
20230721,110200,187351066,584,584,584,584,123
|
|
20230721,110100,187279234,584,584,584,584,61
|
|
20230721,110000,187243610,584,584,584,584,1380
|
|
20230721,105900,186437690,584,584,584,584,0
|
|
20230721,105800,186437690,584,584,584,584,0
|
|
20230721,105700,186437690,584,584,584,584,0
|
|
20230721,105600,186437690,584,584,584,584,0
|
|
20230721,105500,186437690,584,584,584,584,0
|
|
20230721,105400,186437690,584,584,584,584,0
|
|
20230721,105300,186437690,584,585,585,584,5001
|
|
20230721,105200,183517105,584,584,584,584,100
|
|
20230721,105100,183458705,585,584,585,584,205
|
|
20230721,105000,183338980,584,584,584,584,889
|
|
20230721,104900,182819804,584,584,584,584,0
|
|
20230721,104800,182819804,584,584,584,584,200
|
|
20230721,104700,182703004,584,585,585,584,2796
|
|
20230721,104600,181070040,585,585,585,585,62
|
|
20230721,104500,181033770,585,585,585,585,10
|
|
20230721,104400,181027920,585,585,585,585,9213
|
|
20230721,104300,175638315,585,583,585,583,22267
|
|
20230721,104200,162656652,583,583,583,583,1316
|
|
20230721,104100,161889424,583,583,583,583,2437
|
|
20230721,104000,160468653,583,583,583,583,3
|
|
20230721,103900,160466904,583,583,583,583,240
|
|
20230721,103800,160326984,583,583,583,583,629
|
|
20230721,103700,159960277,583,583,583,583,114
|
|
20230721,103600,159893815,583,583,583,583,2031
|
|
20230721,103500,158709742,583,584,584,583,15792
|
|
20230721,103400,149501224,584,584,584,584,262
|
|
20230721,103300,149348216,585,585,585,585,0
|
|
20230721,103200,149348216,585,585,585,585,231
|
|
20230721,103100,149213081,585,585,585,585,0
|
|
20230721,103000,149213081,585,584,585,583,2004
|
|
20230721,102900,148044740,583,584,584,583,17400
|
|
20230721,102800,137895010,585,585,585,585,10
|
|
20230721,102700,137889160,585,585,585,585,1
|
|
20230721,102600,137888575,584,584,584,584,11498
|
|
20230721,102500,131173743,584,584,584,584,165
|
|
20230721,102400,131077383,584,584,584,584,1131
|
|
20230721,102300,130416879,583,583,583,583,2870
|
|
20230721,102200,128743669,583,583,583,583,700
|
|
20230721,102100,128335569,583,583,583,583,12
|
|
20230721,102000,128328573,583,583,583,583,2880
|
|
20230721,101900,126649533,583,583,583,582,10691
|
|
20230721,101800,120426065,583,583,583,583,858
|
|
20230721,101700,119925851,583,583,583,583,1084
|
|
20230721,101600,119293879,583,582,583,582,1902
|
|
20230721,101500,118185113,582,582,583,582,564
|
|
20230721,101400,117856825,583,583,583,583,55
|
|
20230721,101300,117824760,583,583,583,583,8
|
|
20230721,101200,117820096,583,583,583,583,1278
|
|
20230721,101100,117075022,583,583,583,583,384
|
|
20230721,101000,116851150,582,582,583,582,661
|
|
20230721,100900,116466329,582,583,583,582,3000
|
|
20230721,100800,114720328,583,583,583,583,100
|
|
20230721,100700,114662028,583,583,583,582,20030
|
|
20230721,100600,103003367,583,583,583,582,453
|
|
20230721,100500,102739606,583,583,583,582,1595
|
|
20230721,100400,101811281,583,584,584,583,3518
|
|
20230721,100300,99759821,584,584,584,584,1182
|
|
20230721,100200,99069533,584,584,584,584,359
|
|
20230721,100100,98859877,584,584,584,584,205
|
|
20230721,100000,98740157,584,584,584,584,48
|
|
20230721,095900,98712125,584,584,584,582,4195
|
|
20230721,095800,96270466,584,582,584,582,5
|
|
20230721,095700,96267554,582,583,583,582,2271
|
|
20230721,095600,94944090,583,584,584,583,189
|
|
20230721,095500,94833893,584,583,584,583,2039
|
|
20230721,095400,93645155,584,584,584,583,1602
|
|
20230721,095300,92711187,583,584,584,583,2500
|
|
20230721,095200,91253187,584,583,584,583,999
|
|
20230721,095100,90670598,584,583,584,583,1560
|
|
20230721,095000,89761111,583,584,584,583,4054
|
|
20230721,094900,87393577,584,584,584,583,839
|
|
20230721,094800,86904402,584,584,584,584,151
|
|
20230721,094700,86816218,584,583,584,583,1612
|
|
20230721,094600,85876410,583,584,584,583,101
|
|
20230721,094500,85817486,584,584,584,584,923
|
|
20230721,094400,85278454,584,584,584,584,201
|
|
20230721,094300,85161070,584,584,584,583,1062
|
|
20230721,094200,84540864,584,583,584,582,1330
|
|
20230721,094100,83765444,584,584,584,584,1024
|
|
20230721,094000,83167428,584,584,584,584,70
|
|
20230721,093900,83126548,584,582,584,582,206
|
|
20230721,093800,83006246,583,584,584,583,576
|
|
20230721,093700,82670362,584,584,584,584,1380
|
|
20230721,093600,81864442,584,584,584,584,1117
|
|
20230721,093500,81212114,584,582,584,582,5206
|
|
20230721,093400,78179930,583,583,583,583,2607
|
|
20230721,093300,76660049,583,583,583,582,1937
|
|
20230721,093200,75531178,583,583,583,583,1009
|
|
20230721,093100,74942931,582,584,584,582,7498
|
|
20230721,093000,70574002,584,584,584,584,1
|
|
20230721,092900,70573418,584,584,584,584,110
|
|
20230721,092800,70509178,584,584,584,584,7
|
|
20230721,092700,70505090,584,585,585,584,5144
|
|
20230721,092600,67500978,585,585,585,584,1918
|
|
20230721,092500,66380861,584,584,584,584,2285
|
|
20230721,092400,65046421,584,584,584,584,1046
|
|
20230721,092300,64435557,584,584,584,584,715
|
|
20230721,092200,64017997,584,585,585,584,177
|
|
20230721,092100,63914460,584,584,584,584,520
|
|
20230721,092000,63610780,584,584,584,584,4
|
|
20230721,091900,63608444,584,584,584,584,1
|
|
20230721,091800,63607860,583,583,583,583,168
|
|
20230721,091700,63509916,583,582,583,582,2660
|
|
20230721,091600,61961779,582,582,582,582,3557
|
|
20230721,091500,59891605,582,583,583,582,17172
|
|
20230721,091400,49897392,583,583,583,583,918
|
|
20230721,091300,49362198,583,583,583,583,9222
|
|
20230721,091200,43985772,584,584,584,584,7
|
|
20230721,091100,43981684,584,584,584,584,1500
|
|
20230721,091000,43105684,584,585,586,584,1487
|
|
20230721,090900,42236860,586,585,586,585,3153
|
|
20230721,090800,40392353,584,583,584,582,7606
|
|
20230721,090700,35954504,583,584,584,583,4926
|
|
20230721,090600,33082626,584,583,584,583,2566
|
|
20230721,090500,31586646,583,584,584,583,10747
|
|
20230721,090400,25321045,583,582,583,582,8330
|
|
20230721,090300,20465985,582,582,582,582,250
|
|
20230721,090200,20320485,586,585,586,581,8143
|
|
20230721,090100,15573587,586,584,586,584,91
|
|
20230721,090000,15520441,585,581,585,581,26701
|