575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183200,490624583,596,596,596,596,11281
|
|
20230705,183100,490624583,596,596,596,596,0
|
|
20230705,183000,490624583,596,596,596,596,0
|
|
20230705,182900,490624583,596,596,596,596,0
|
|
20230705,182800,490624583,596,596,596,596,0
|
|
20230705,182700,490624583,596,596,596,596,0
|
|
20230705,182600,490624583,596,596,596,596,0
|
|
20230705,182500,490624583,596,596,596,596,0
|
|
20230705,182400,490624583,596,596,596,596,0
|
|
20230705,182300,490624583,596,596,596,596,0
|
|
20230705,182200,490624583,596,596,596,596,0
|
|
20230705,182100,490624583,596,596,596,596,0
|
|
20230705,182000,490624583,596,596,596,596,0
|
|
20230705,181900,490624583,596,596,596,596,0
|
|
20230705,181800,490624583,596,596,596,596,0
|
|
20230705,181700,490624583,596,596,596,596,0
|
|
20230705,181600,490624583,596,596,596,596,0
|
|
20230705,181500,490624583,596,596,596,596,0
|
|
20230705,181400,490624583,596,596,596,596,0
|
|
20230705,181300,490624583,596,596,596,596,0
|
|
20230705,181200,490624583,596,596,596,596,0
|
|
20230705,181100,490624583,596,596,596,596,0
|
|
20230705,181000,490624583,596,596,596,596,0
|
|
20230705,180900,490624583,596,596,596,596,0
|
|
20230705,180800,490624583,596,596,596,596,0
|
|
20230705,180700,490624583,596,596,596,596,0
|
|
20230705,180600,490624583,596,596,596,596,0
|
|
20230705,180500,490624583,596,596,596,596,0
|
|
20230705,180400,490624583,596,596,596,596,0
|
|
20230705,180300,490624583,596,596,596,596,0
|
|
20230705,180200,490624583,596,596,596,596,11281
|
|
20230705,180100,490624583,596,596,596,596,0
|
|
20230705,180000,490624583,596,596,596,596,0
|
|
20230705,175900,490624583,596,596,596,596,0
|
|
20230705,175800,490624583,596,596,596,596,0
|
|
20230705,175700,490624583,596,596,596,596,0
|
|
20230705,175600,490624583,596,596,596,596,0
|
|
20230705,175500,490624583,596,596,596,596,0
|
|
20230705,175400,490624583,596,596,596,596,0
|
|
20230705,175300,490624583,596,596,596,596,0
|
|
20230705,175200,490624583,596,596,596,596,0
|
|
20230705,175100,490624583,596,596,596,596,0
|
|
20230705,175000,490624583,596,596,596,596,0
|
|
20230705,174900,490624583,596,596,596,596,0
|
|
20230705,174800,490624583,596,596,596,596,0
|
|
20230705,174700,490624583,596,596,596,596,0
|
|
20230705,174600,490624583,596,596,596,596,0
|
|
20230705,174500,490624583,596,596,596,596,0
|
|
20230705,174400,490624583,596,596,596,596,0
|
|
20230705,174300,490624583,596,596,596,596,0
|
|
20230705,174200,490624583,596,596,596,596,0
|
|
20230705,174100,490624583,596,596,596,596,0
|
|
20230705,174000,490624583,596,596,596,596,0
|
|
20230705,173900,490624583,596,596,596,596,0
|
|
20230705,173800,490624583,596,596,596,596,0
|
|
20230705,173700,490624583,596,596,596,596,0
|
|
20230705,173600,490624583,596,596,596,596,0
|
|
20230705,173500,490624583,596,596,596,596,0
|
|
20230705,173400,490624583,596,596,596,596,0
|
|
20230705,173300,490624583,596,596,596,596,0
|
|
20230705,173200,490624583,596,596,596,596,11281
|
|
20230705,173100,490624583,596,596,596,596,0
|
|
20230705,173000,490624583,596,596,596,596,0
|
|
20230705,172900,490624583,596,596,596,596,0
|
|
20230705,172800,490624583,596,596,596,596,0
|
|
20230705,172700,490624583,596,596,596,596,0
|
|
20230705,172600,490624583,596,596,596,596,0
|
|
20230705,172500,490624583,596,596,596,596,0
|
|
20230705,172400,490624583,596,596,596,596,0
|
|
20230705,172300,490624583,596,596,596,596,0
|
|
20230705,172200,490624583,596,596,596,596,0
|
|
20230705,172100,490624583,596,596,596,596,0
|
|
20230705,172000,490624583,596,596,596,596,0
|
|
20230705,171900,490624583,596,596,596,596,0
|
|
20230705,171800,490624583,596,596,596,596,0
|
|
20230705,171700,490624583,596,596,596,596,0
|
|
20230705,171600,490624583,596,596,596,596,0
|
|
20230705,171500,490624583,596,596,596,596,0
|
|
20230705,171400,490624583,596,596,596,596,0
|
|
20230705,171300,490624583,596,596,596,596,0
|
|
20230705,171200,490624583,596,596,596,596,0
|
|
20230705,171100,490624583,596,596,596,596,0
|
|
20230705,171000,490624583,596,596,596,596,0
|
|
20230705,170900,490624583,596,596,596,596,0
|
|
20230705,170800,490624583,596,596,596,596,0
|
|
20230705,170700,490624583,596,596,596,596,0
|
|
20230705,170600,490624583,596,596,596,596,0
|
|
20230705,170500,490624583,596,596,596,596,0
|
|
20230705,170400,490624583,596,596,596,596,0
|
|
20230705,170300,490624583,596,596,596,596,0
|
|
20230705,170200,490624583,596,596,596,596,11281
|
|
20230705,170100,490624583,596,596,596,596,0
|
|
20230705,170000,490624583,596,596,596,596,0
|
|
20230705,165900,490624583,596,596,596,596,0
|
|
20230705,165800,490624583,596,596,596,596,0
|
|
20230705,165700,490624583,596,596,596,596,0
|
|
20230705,165600,490624583,596,596,596,596,0
|
|
20230705,165500,490624583,596,596,596,596,0
|
|
20230705,165400,490624583,596,596,596,596,0
|
|
20230705,165300,490624583,596,596,596,596,0
|
|
20230705,165200,490624583,596,596,596,596,0
|
|
20230705,165100,490624583,596,596,596,596,0
|
|
20230705,165000,490624583,596,596,596,596,0
|
|
20230705,164900,490624583,596,596,596,596,0
|
|
20230705,164800,490624583,596,596,596,596,0
|
|
20230705,164700,490624583,596,596,596,596,0
|
|
20230705,164600,490624583,596,596,596,596,0
|
|
20230705,164500,490624583,596,596,596,596,0
|
|
20230705,164400,490624583,596,596,596,596,0
|
|
20230705,164300,490624583,596,596,596,596,0
|
|
20230705,164200,490624583,596,596,596,596,0
|
|
20230705,164100,490624583,596,596,596,596,0
|
|
20230705,164000,490624583,596,596,596,596,0
|
|
20230705,163900,490624583,596,596,596,596,0
|
|
20230705,163800,490624583,596,596,596,596,0
|
|
20230705,163700,490624583,596,596,596,596,0
|
|
20230705,163600,490624583,596,596,596,596,0
|
|
20230705,163500,490624583,596,596,596,596,0
|
|
20230705,163400,490624583,596,596,596,596,0
|
|
20230705,163300,490624583,596,596,596,596,0
|
|
20230705,163200,490624583,596,596,596,596,11281
|
|
20230705,163100,490624583,596,596,596,596,0
|
|
20230705,163000,490624583,596,596,596,596,0
|
|
20230705,162900,490624583,596,596,596,596,0
|
|
20230705,162800,490624583,596,596,596,596,0
|
|
20230705,162700,490624583,596,596,596,596,0
|
|
20230705,162600,490624583,596,596,596,596,0
|
|
20230705,162500,490624583,596,596,596,596,0
|
|
20230705,162400,490624583,596,596,596,596,0
|
|
20230705,162300,490624583,596,596,596,596,0
|
|
20230705,162200,490624583,596,596,596,596,0
|
|
20230705,162100,490624583,596,596,596,596,0
|
|
20230705,162000,490624583,596,596,596,596,0
|
|
20230705,161900,490624583,596,596,596,596,0
|
|
20230705,161800,490624583,596,596,596,596,0
|
|
20230705,161700,490624583,596,596,596,596,0
|
|
20230705,161600,490624583,596,596,596,596,0
|
|
20230705,161500,490624583,596,596,596,596,0
|
|
20230705,161400,490624583,596,596,596,596,0
|
|
20230705,161300,490624583,596,596,596,596,0
|
|
20230705,161200,490624583,596,596,596,596,0
|
|
20230705,161100,490624583,596,596,596,596,0
|
|
20230705,161000,490624583,596,596,596,596,0
|
|
20230705,160900,490624583,596,596,596,596,0
|
|
20230705,160800,490624583,596,596,596,596,0
|
|
20230705,160700,490624583,596,596,596,596,0
|
|
20230705,160600,490624583,596,596,596,596,0
|
|
20230705,160500,490624583,596,596,596,596,0
|
|
20230705,160400,490624583,596,596,596,596,0
|
|
20230705,160300,490624583,596,596,596,596,0
|
|
20230705,160200,490624583,596,596,596,596,11281
|
|
20230705,160100,490624583,596,596,596,596,0
|
|
20230705,160000,490624583,596,596,596,596,0
|
|
20230705,155900,490624583,596,596,596,596,0
|
|
20230705,155800,490624583,596,596,596,596,0
|
|
20230705,155700,490624583,596,596,596,596,0
|
|
20230705,155600,490624583,596,596,596,596,0
|
|
20230705,155500,490624583,596,596,596,596,0
|
|
20230705,155400,490624583,596,596,596,596,0
|
|
20230705,155300,490624583,596,596,596,596,0
|
|
20230705,155200,490624583,596,596,596,596,0
|
|
20230705,155100,490624583,596,596,596,596,0
|
|
20230705,155000,490624583,596,596,596,596,0
|
|
20230705,154900,490624583,596,596,596,596,0
|
|
20230705,154800,490624583,596,596,596,596,0
|
|
20230705,154700,490624583,596,596,596,596,0
|
|
20230705,154600,490624583,596,596,596,596,0
|
|
20230705,154500,490624583,596,596,596,596,0
|
|
20230705,154400,490624583,596,596,596,596,0
|
|
20230705,154300,490624583,596,596,596,596,0
|
|
20230705,154200,490624583,596,596,596,596,0
|
|
20230705,154100,490624583,596,596,596,596,0
|
|
20230705,154000,490624583,596,596,596,596,0
|
|
20230705,153900,490624583,596,596,596,596,0
|
|
20230705,153800,490624583,596,596,596,596,0
|
|
20230705,153700,490624583,596,596,596,596,0
|
|
20230705,153600,490624583,596,596,596,596,0
|
|
20230705,153500,490624583,596,596,596,596,0
|
|
20230705,153400,490624583,596,596,596,596,0
|
|
20230705,153300,490624583,596,596,596,596,0
|
|
20230705,153200,490624583,596,596,596,596,11281
|
|
20230705,153100,490624583,596,596,596,596,0
|
|
20230705,153000,490624583,596,596,596,596,11281
|
|
20230705,152900,483901107,594,594,594,594,0
|
|
20230705,152800,483901107,594,594,594,594,0
|
|
20230705,152700,483901107,594,594,594,594,0
|
|
20230705,152600,483901107,594,594,594,594,0
|
|
20230705,152500,483901107,594,594,594,594,0
|
|
20230705,152400,483901107,594,594,594,594,0
|
|
20230705,152300,483901107,594,594,594,594,0
|
|
20230705,152200,483901107,594,594,594,594,0
|
|
20230705,152100,483901107,594,594,594,594,0
|
|
20230705,152000,483901107,594,594,594,594,0
|
|
20230705,151900,483901107,594,595,595,594,2630
|
|
20230705,151800,482336262,595,594,595,594,846
|
|
20230705,151700,481833637,594,594,594,594,516
|
|
20230705,151600,481527133,594,594,594,594,0
|
|
20230705,151500,481527133,594,594,594,594,306
|
|
20230705,151400,481345369,594,594,594,594,123
|
|
20230705,151300,481272307,594,594,594,594,1052
|
|
20230705,151200,480647419,594,594,594,594,2
|
|
20230705,151100,480646231,594,593,594,593,13362
|
|
20230705,151000,472722394,593,594,594,593,4818
|
|
20230705,150900,469865318,593,594,594,593,18040
|
|
20230705,150800,459167558,594,594,594,594,9
|
|
20230705,150700,459162212,595,595,595,595,1
|
|
20230705,150600,459161617,594,594,594,594,0
|
|
20230705,150500,459161617,594,594,594,594,0
|
|
20230705,150400,459161617,594,594,594,594,1237
|
|
20230705,150300,458426839,594,594,594,594,3313
|
|
20230705,150200,456458917,595,595,595,595,47
|
|
20230705,150100,456430952,595,595,595,595,8
|
|
20230705,150000,456426192,595,594,595,594,1001
|
|
20230705,145900,455831597,595,594,595,594,612
|
|
20230705,145800,455467968,594,594,595,594,543
|
|
20230705,145700,455145421,595,595,595,594,521
|
|
20230705,145600,454835936,595,594,595,594,102
|
|
20230705,145500,454775346,594,594,594,594,4500
|
|
20230705,145400,452102346,594,593,594,593,21
|
|
20230705,145300,452089892,594,593,594,593,10001
|
|
20230705,145200,446159298,594,594,594,594,6
|
|
20230705,145100,446155734,594,594,594,594,1532
|
|
20230705,145000,445245726,594,594,594,594,1
|
|
20230705,144900,445245132,594,594,594,594,0
|
|
20230705,144800,445245132,594,594,594,594,3138
|
|
20230705,144700,443381160,594,594,594,594,0
|
|
20230705,144600,443381160,594,594,594,594,3367
|
|
20230705,144500,441381162,594,594,594,594,116
|
|
20230705,144400,441312258,594,594,594,594,0
|
|
20230705,144300,441312258,594,594,594,594,101
|
|
20230705,144200,441252264,594,595,595,594,4959
|
|
20230705,144100,438306567,594,594,594,594,0
|
|
20230705,144000,438306567,594,595,595,594,10003
|
|
20230705,143900,432364782,595,595,595,595,2
|
|
20230705,143800,432363592,595,595,595,595,122
|
|
20230705,143700,432291002,595,595,595,595,0
|
|
20230705,143600,432291002,595,595,595,595,0
|
|
20230705,143500,432291002,595,595,595,595,0
|
|
20230705,143400,432291002,595,595,595,595,111
|
|
20230705,143300,432224957,594,594,594,594,0
|
|
20230705,143200,432224957,594,595,595,594,90
|
|
20230705,143100,432171477,595,595,595,595,1
|
|
20230705,143000,432170882,595,595,595,595,142
|
|
20230705,142900,432086392,595,595,595,595,100
|
|
20230705,142800,432026892,595,595,595,595,0
|
|
20230705,142700,432026892,595,595,595,595,0
|
|
20230705,142600,432026892,595,595,595,595,0
|
|
20230705,142500,432026892,595,595,595,595,0
|
|
20230705,142400,432026892,595,596,596,595,192
|
|
20230705,142300,431912651,594,594,594,594,0
|
|
20230705,142200,431912651,594,594,594,594,1842
|
|
20230705,142100,430818503,594,594,594,594,13
|
|
20230705,142000,430810781,595,596,596,595,1699
|
|
20230705,141900,429799875,595,595,595,595,2
|
|
20230705,141800,429798685,596,595,596,595,1531
|
|
20230705,141700,428886210,595,596,596,595,3542
|
|
20230705,141600,426778718,595,595,595,595,2000
|
|
20230705,141500,425588718,595,595,595,595,700
|
|
20230705,141400,425172218,595,595,595,595,0
|
|
20230705,141300,425172218,595,595,595,595,0
|
|
20230705,141200,425172218,595,595,595,595,347
|
|
20230705,141100,424965753,595,595,595,595,0
|
|
20230705,141000,424965753,595,595,595,595,26
|
|
20230705,140900,424950283,594,594,594,594,100
|
|
20230705,140800,424890883,595,595,595,595,0
|
|
20230705,140700,424890883,595,595,595,595,3
|
|
20230705,140600,424889098,595,595,595,595,200
|
|
20230705,140500,424770098,596,596,596,596,0
|
|
20230705,140400,424770098,596,596,596,596,50
|
|
20230705,140300,424740298,596,596,596,596,0
|
|
20230705,140200,424740298,596,595,596,595,10
|
|
20230705,140100,424734343,595,595,595,595,0
|
|
20230705,140000,424734343,595,596,596,595,9452
|
|
20230705,135900,419110402,595,595,595,595,0
|
|
20230705,135800,419110402,595,595,595,595,5
|
|
20230705,135700,419107427,596,596,596,596,5
|
|
20230705,135600,419104447,596,596,596,596,0
|
|
20230705,135500,419104447,596,596,596,596,0
|
|
20230705,135400,419104447,596,596,596,596,27
|
|
20230705,135300,419088355,596,596,596,596,100
|
|
20230705,135200,419028755,596,596,596,596,0
|
|
20230705,135100,419028755,596,596,596,596,30
|
|
20230705,135000,419010875,596,596,596,596,51
|
|
20230705,134900,418980479,595,596,596,595,239
|
|
20230705,134800,418838224,596,596,596,596,71
|
|
20230705,134700,418795908,595,595,595,595,0
|
|
20230705,134600,418795908,595,595,595,595,0
|
|
20230705,134500,418795908,595,595,595,595,0
|
|
20230705,134400,418795908,595,595,595,595,0
|
|
20230705,134300,418795908,595,595,595,595,1000
|
|
20230705,134200,418200908,596,596,596,596,0
|
|
20230705,134100,418200908,596,596,596,596,0
|
|
20230705,134000,418200908,596,596,596,596,41
|
|
20230705,133900,418176472,596,596,596,596,203
|
|
20230705,133800,418055484,596,596,596,596,0
|
|
20230705,133700,418055484,596,596,596,596,1672
|
|
20230705,133600,417058972,596,596,596,596,2000
|
|
20230705,133500,415866972,597,597,597,597,0
|
|
20230705,133400,415866972,597,597,597,597,0
|
|
20230705,133300,415866972,597,597,597,597,10
|
|
20230705,133200,415861002,597,597,597,597,10
|
|
20230705,133100,415855032,596,596,596,596,160
|
|
20230705,133000,415759672,597,597,597,597,1
|
|
20230705,132900,415759075,597,597,597,596,846
|
|
20230705,132800,415254851,597,596,597,595,3687
|
|
20230705,132700,413061081,597,597,597,597,0
|
|
20230705,132600,413061081,597,597,597,597,0
|
|
20230705,132500,413061081,597,597,597,597,0
|
|
20230705,132400,413061081,597,597,597,597,3
|
|
20230705,132300,413059290,596,596,596,596,220
|
|
20230705,132200,412928170,596,596,596,596,1006
|
|
20230705,132100,412328594,596,596,596,596,60
|
|
20230705,132000,412292834,596,598,598,596,923
|
|
20230705,131900,411742724,598,597,598,597,8478
|
|
20230705,131800,406681357,597,596,597,596,41
|
|
20230705,131700,406656900,597,596,597,596,4215
|
|
20230705,131600,404144757,597,597,597,597,0
|
|
20230705,131500,404144757,597,597,597,597,10
|
|
20230705,131400,404138787,597,597,597,597,10
|
|
20230705,131300,404132817,597,597,597,597,1
|
|
20230705,131200,404132220,597,596,597,596,2004
|
|
20230705,131100,402937832,597,597,597,597,1004
|
|
20230705,131000,402338444,597,597,597,596,4006
|
|
20230705,130900,399950862,597,596,597,596,200
|
|
20230705,130800,399831659,596,596,596,596,4256
|
|
20230705,130700,397295083,596,596,596,596,2000
|
|
20230705,130600,396103083,596,596,596,596,2236
|
|
20230705,130500,394770427,596,596,596,596,60
|
|
20230705,130400,394734667,596,596,596,596,1182
|
|
20230705,130300,394030195,596,596,596,596,1517
|
|
20230705,130200,393126063,595,596,596,595,3894
|
|
20230705,130100,390809123,596,596,596,596,0
|
|
20230705,130000,390809123,596,597,597,596,2618
|
|
20230705,125900,389248794,596,597,597,596,54
|
|
20230705,125800,389216608,596,596,596,596,250
|
|
20230705,125700,389067608,597,597,597,597,10
|
|
20230705,125600,389061638,597,597,597,595,2010
|
|
20230705,125500,387865668,597,597,597,597,1001
|
|
20230705,125400,387268071,596,596,596,596,1951
|
|
20230705,125300,386105275,596,596,596,596,1
|
|
20230705,125200,386104679,595,595,595,595,0
|
|
20230705,125100,386104679,595,595,595,595,50
|
|
20230705,125000,386074929,596,596,596,596,1
|
|
20230705,124900,386074333,596,596,596,596,28
|
|
20230705,124800,386057645,596,595,596,595,5
|
|
20230705,124700,386054666,595,595,596,595,2070
|
|
20230705,124600,384823014,596,595,596,595,100
|
|
20230705,124500,384763513,596,596,596,595,752
|
|
20230705,124400,384315419,595,596,596,595,1966
|
|
20230705,124300,383143758,596,596,596,596,0
|
|
20230705,124200,383143758,596,595,596,595,107
|
|
20230705,124100,383079992,596,595,596,595,85
|
|
20230705,124000,383029416,596,596,596,595,83
|
|
20230705,123900,382979997,595,594,595,594,1317
|
|
20230705,123800,382196383,594,594,594,594,19
|
|
20230705,123700,382185097,594,595,595,594,24
|
|
20230705,123600,382170835,595,595,595,595,500
|
|
20230705,123500,381873335,595,595,595,595,1
|
|
20230705,123400,381872740,594,594,594,594,0
|
|
20230705,123300,381872740,594,594,594,594,7
|
|
20230705,123200,381868582,594,595,595,594,207
|
|
20230705,123100,381745424,595,595,595,595,5
|
|
20230705,123000,381742449,595,595,595,595,1
|
|
20230705,122900,381741854,595,596,596,594,51
|
|
20230705,122800,381711553,596,596,596,596,0
|
|
20230705,122700,381711553,596,596,596,596,0
|
|
20230705,122600,381711553,596,596,596,596,0
|
|
20230705,122500,381711553,596,596,596,596,0
|
|
20230705,122400,381711553,596,595,596,595,20
|
|
20230705,122300,381699652,593,593,593,593,497
|
|
20230705,122200,381404931,596,595,596,593,3267
|
|
20230705,122100,379465527,595,595,595,595,0
|
|
20230705,122000,379465527,595,595,595,595,2
|
|
20230705,121900,379464337,595,595,595,595,0
|
|
20230705,121800,379464337,595,595,595,595,30
|
|
20230705,121700,379446487,595,595,596,595,301
|
|
20230705,121600,379267391,595,595,596,595,1401
|
|
20230705,121500,378433795,595,595,595,595,1100
|
|
20230705,121400,377779295,595,595,595,595,112
|
|
20230705,121300,377712655,595,595,595,595,104
|
|
20230705,121200,377650775,596,596,596,596,0
|
|
20230705,121100,377650775,596,594,596,592,32000
|
|
20230705,121000,358694277,596,596,596,596,5
|
|
20230705,120900,358691297,596,596,596,596,0
|
|
20230705,120800,358691297,596,596,596,596,6
|
|
20230705,120700,358687721,593,593,593,593,7916
|
|
20230705,120600,353993533,595,595,595,595,102
|
|
20230705,120500,353932843,593,594,594,593,2600
|
|
20230705,120400,352391040,594,596,596,594,4
|
|
20230705,120300,352388658,596,594,596,594,126
|
|
20230705,120200,352313810,594,594,594,593,313
|
|
20230705,120100,352127986,594,594,594,594,81
|
|
20230705,120000,352079872,594,594,594,593,1012
|
|
20230705,115900,351479149,594,594,594,594,201
|
|
20230705,115800,351359755,594,594,594,593,1248
|
|
20230705,115700,350619402,594,593,594,593,9
|
|
20230705,115600,350614059,594,594,594,593,9697
|
|
20230705,115500,344863509,594,594,595,594,175
|
|
20230705,115400,344759558,594,594,594,594,0
|
|
20230705,115300,344759558,594,595,595,594,4421
|
|
20230705,115200,342133474,595,595,595,595,0
|
|
20230705,115100,342133474,595,595,595,595,101
|
|
20230705,115000,342073379,595,595,595,595,201
|
|
20230705,114900,341953784,594,594,594,594,1
|
|
20230705,114800,341953190,596,596,596,595,1357
|
|
20230705,114700,341145672,596,595,596,595,301
|
|
20230705,114600,340966575,596,596,596,596,603
|
|
20230705,114500,340607187,596,596,596,596,100
|
|
20230705,114400,340547587,596,596,596,596,21
|
|
20230705,114300,340535071,594,594,594,594,1759
|
|
20230705,114200,339490225,594,594,594,594,1133
|
|
20230705,114100,338817223,594,594,594,594,3370
|
|
20230705,114000,336815443,594,596,596,594,5938
|
|
20230705,113900,333288237,594,596,596,594,7100
|
|
20230705,113800,329069049,596,596,596,596,1
|
|
20230705,113700,329068453,596,597,597,596,22
|
|
20230705,113600,329055339,594,594,594,594,0
|
|
20230705,113500,329055339,594,596,596,594,35102
|
|
20230705,113400,308198073,596,596,596,596,1
|
|
20230705,113300,308197477,596,596,596,596,10
|
|
20230705,113200,308191517,597,596,597,596,22
|
|
20230705,113100,308178404,596,596,596,596,258
|
|
20230705,113000,308024636,596,597,597,596,559
|
|
20230705,112900,307691471,597,597,597,597,400
|
|
20230705,112800,307452671,597,597,597,597,611
|
|
20230705,112700,307087904,597,597,598,597,602
|
|
20230705,112600,306728509,597,597,597,597,831
|
|
20230705,112500,306232402,597,597,597,597,10
|
|
20230705,112400,306226432,596,596,596,596,70
|
|
20230705,112300,306184712,597,597,597,597,20
|
|
20230705,112200,306172772,597,597,597,597,26
|
|
20230705,112100,306157250,597,597,597,597,5199
|
|
20230705,112000,303053447,596,596,596,596,3004
|
|
20230705,111900,301263063,596,596,596,596,43
|
|
20230705,111800,301237435,597,597,597,597,1
|
|
20230705,111700,301236838,596,596,596,596,1503
|
|
20230705,111600,300341050,595,596,596,595,7
|
|
20230705,111500,300336879,597,597,597,597,2
|
|
20230705,111400,300335685,595,596,597,595,26502
|
|
20230705,111300,284554590,597,597,597,597,5100
|
|
20230705,111200,281509890,597,597,597,597,10
|
|
20230705,111100,281503920,597,597,597,597,0
|
|
20230705,111000,281503920,597,597,597,597,7
|
|
20230705,110900,281499741,597,596,597,596,1660
|
|
20230705,110800,280510380,596,596,596,596,100
|
|
20230705,110700,280450780,596,596,596,596,8
|
|
20230705,110600,280446012,596,595,596,595,8271
|
|
20230705,110500,275524762,596,597,597,596,284
|
|
20230705,110400,275355437,597,597,597,596,8
|
|
20230705,110300,275350662,595,595,595,595,296
|
|
20230705,110200,275174542,596,597,597,596,231
|
|
20230705,110100,275036851,597,596,597,596,1187
|
|
20230705,110000,274329398,596,596,596,596,504
|
|
20230705,105900,274029014,596,596,596,596,11
|
|
20230705,105800,274022458,596,595,596,595,32
|
|
20230705,105700,274003414,595,595,596,595,1050
|
|
20230705,105600,273378663,595,598,598,590,92200
|
|
20230705,105500,218827427,597,596,598,595,35343
|
|
20230705,105400,197780867,597,598,598,597,2591
|
|
20230705,105300,196233857,597,597,597,597,1182
|
|
20230705,105200,195528203,598,598,598,598,80
|
|
20230705,105100,195480363,598,598,598,598,9
|
|
20230705,105000,195474981,598,598,598,597,110
|
|
20230705,104900,195409307,598,598,598,598,125
|
|
20230705,104800,195334557,598,598,598,598,338
|
|
20230705,104700,195132433,598,598,598,598,369
|
|
20230705,104600,194911771,598,597,598,597,563
|
|
20230705,104500,194575420,597,600,600,591,75688
|
|
20230705,104400,149650153,599,599,599,599,110
|
|
20230705,104300,149584263,600,600,600,599,4
|
|
20230705,104200,149581865,600,599,600,599,3247
|
|
20230705,104100,147636911,598,598,598,598,10
|
|
20230705,104000,147630931,600,597,600,597,8868
|
|
20230705,103900,142336732,597,598,600,595,77049
|
|
20230705,103800,96419468,599,599,599,599,232
|
|
20230705,103700,96280500,600,600,600,600,1
|
|
20230705,103600,96279900,599,600,600,598,50009
|
|
20230705,103500,66373500,599,600,600,598,1254
|
|
20230705,103400,65622314,599,600,600,599,7752
|
|
20230705,103300,60978816,600,599,600,599,11645
|
|
20230705,103200,54003460,600,600,600,600,50
|
|
20230705,103100,53973460,600,600,600,600,225
|
|
20230705,103000,53838460,600,600,600,600,1
|
|
20230705,102900,53837860,600,600,600,599,3003
|
|
20230705,102800,52039060,600,599,600,599,2003
|
|
20230705,102700,50839260,599,599,599,599,53
|
|
20230705,102600,50807513,599,599,599,599,2000
|
|
20230705,102500,49609513,599,599,599,599,7
|
|
20230705,102400,49605320,600,600,600,600,0
|
|
20230705,102300,49605320,600,600,600,600,0
|
|
20230705,102200,49605320,600,600,600,600,11
|
|
20230705,102100,49598720,600,600,600,600,110
|
|
20230705,102000,49532720,600,600,600,600,1
|
|
20230705,101900,49532120,600,600,600,600,1
|
|
20230705,101800,49531520,599,599,599,599,4814
|
|
20230705,101700,46647934,600,600,600,600,3863
|
|
20230705,101600,44330134,599,600,600,599,101
|
|
20230705,101500,44269535,600,600,600,600,12
|
|
20230705,101400,44262335,600,599,600,599,11142
|
|
20230705,101300,37588236,600,600,600,600,165
|
|
20230705,101200,37489236,600,600,600,600,0
|
|
20230705,101100,37489236,600,600,600,600,3333
|
|
20230705,101000,35489436,600,600,600,600,11
|
|
20230705,100900,35482836,600,600,600,600,16
|
|
20230705,100800,35473236,600,600,600,600,2
|
|
20230705,100700,35472036,599,599,600,599,3211
|
|
20230705,100600,33548641,600,600,600,600,8957
|
|
20230705,100500,28174441,601,601,601,601,1
|
|
20230705,100400,28173840,600,600,600,600,510
|
|
20230705,100300,27867840,601,601,601,601,1
|
|
20230705,100200,27867239,600,600,600,600,1116
|
|
20230705,100100,27197639,601,601,601,601,5
|
|
20230705,100000,27194634,601,601,601,600,604
|
|
20230705,095900,26832147,601,601,601,601,0
|
|
20230705,095800,26832147,601,601,601,601,0
|
|
20230705,095700,26832147,601,601,601,601,1
|
|
20230705,095600,26831546,600,601,601,600,459
|
|
20230705,095500,26556139,601,601,601,601,0
|
|
20230705,095400,26556139,601,601,601,601,0
|
|
20230705,095300,26556139,601,601,601,601,7
|
|
20230705,095200,26551932,601,601,601,601,100
|
|
20230705,095100,26491832,601,601,601,601,0
|
|
20230705,095000,26491832,601,601,601,601,1
|
|
20230705,094900,26491231,601,601,601,601,0
|
|
20230705,094800,26491231,601,601,601,601,0
|
|
20230705,094700,26491231,601,601,601,601,1
|
|
20230705,094600,26490630,600,601,601,600,515
|
|
20230705,094500,26181415,601,601,601,601,200
|
|
20230705,094400,26061215,602,602,602,602,0
|
|
20230705,094300,26061215,602,601,602,601,39
|
|
20230705,094200,26037738,602,601,602,600,3491
|
|
20230705,094100,23939695,602,602,602,602,1
|
|
20230705,094000,23939093,602,603,603,602,224
|
|
20230705,093900,23804244,603,603,603,603,0
|
|
20230705,093800,23804244,603,601,603,601,456
|
|
20230705,093700,23530176,603,602,603,602,22
|
|
20230705,093600,23516914,603,603,603,602,5
|
|
20230705,093500,23513900,603,603,603,603,192
|
|
20230705,093400,23398124,603,603,603,603,1
|
|
20230705,093300,23397521,603,603,603,603,9
|
|
20230705,093200,23392094,603,603,603,603,9
|
|
20230705,093100,23386667,603,601,603,601,7922
|
|
20230705,093000,18625535,601,601,601,601,21
|
|
20230705,092900,18612914,601,601,601,601,8
|
|
20230705,092800,18608106,601,601,601,601,936
|
|
20230705,092700,18045570,602,602,602,602,50
|
|
20230705,092600,18015470,602,601,602,601,1401
|
|
20230705,092500,17172128,602,602,602,602,534
|
|
20230705,092400,16850660,600,601,601,600,206
|
|
20230705,092300,16726855,602,602,602,602,0
|
|
20230705,092200,16726855,602,602,602,602,1
|
|
20230705,092100,16726253,600,601,601,600,1104
|
|
20230705,092000,16063852,603,603,603,602,3
|
|
20230705,091900,16062044,603,603,603,603,1
|
|
20230705,091800,16061441,603,603,603,603,1
|
|
20230705,091700,16060838,602,602,602,602,0
|
|
20230705,091600,16060838,602,602,602,602,1
|
|
20230705,091500,16060236,603,603,603,603,20
|
|
20230705,091400,16048176,603,603,603,603,11
|
|
20230705,091300,16041543,602,602,602,602,2
|
|
20230705,091200,16040339,600,600,600,600,2000
|
|
20230705,091100,14840339,600,601,601,600,5000
|
|
20230705,091000,11835728,601,601,601,601,500
|
|
20230705,090900,11535228,602,602,602,602,0
|
|
20230705,090800,11535228,602,602,602,600,5010
|
|
20230705,090700,8529178,603,600,603,600,3626
|
|
20230705,090600,6353563,600,601,601,600,2412
|
|
20230705,090500,4904255,600,601,601,600,3000
|
|
20230705,090400,3104225,600,601,601,600,2000
|
|
20230705,090300,1904055,602,602,602,602,331
|
|
20230705,090200,1704793,604,604,604,604,10
|
|
20230705,090100,1698753,604,604,604,604,1
|
|
20230705,090000,1698149,603,604,604,603,2812
|