575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183200,76785183,587,587,587,587,1546
|
|
20230710,183100,76785183,587,587,587,587,0
|
|
20230710,183000,76785183,587,587,587,587,0
|
|
20230710,182900,76785183,587,587,587,587,0
|
|
20230710,182800,76785183,587,587,587,587,0
|
|
20230710,182700,76785183,587,587,587,587,0
|
|
20230710,182600,76785183,587,587,587,587,0
|
|
20230710,182500,76785183,587,587,587,587,0
|
|
20230710,182400,76785183,587,587,587,587,0
|
|
20230710,182300,76785183,587,587,587,587,0
|
|
20230710,182200,76785183,587,587,587,587,0
|
|
20230710,182100,76785183,587,587,587,587,0
|
|
20230710,182000,76785183,587,587,587,587,0
|
|
20230710,181900,76785183,587,587,587,587,0
|
|
20230710,181800,76785183,587,587,587,587,0
|
|
20230710,181700,76785183,587,587,587,587,0
|
|
20230710,181600,76785183,587,587,587,587,0
|
|
20230710,181500,76785183,587,587,587,587,0
|
|
20230710,181400,76785183,587,587,587,587,0
|
|
20230710,181300,76785183,587,587,587,587,0
|
|
20230710,181200,76785183,587,587,587,587,0
|
|
20230710,181100,76785183,587,587,587,587,0
|
|
20230710,181000,76785183,587,587,587,587,0
|
|
20230710,180900,76785183,587,587,587,587,0
|
|
20230710,180800,76785183,587,587,587,587,0
|
|
20230710,180700,76785183,587,587,587,587,0
|
|
20230710,180600,76785183,587,587,587,587,0
|
|
20230710,180500,76785183,587,587,587,587,0
|
|
20230710,180400,76785183,587,587,587,587,0
|
|
20230710,180300,76785183,587,587,587,587,0
|
|
20230710,180200,76785183,587,587,587,587,1546
|
|
20230710,180100,76785183,587,587,587,587,0
|
|
20230710,180000,76785183,587,587,587,587,0
|
|
20230710,175900,76785183,587,587,587,587,0
|
|
20230710,175800,76785183,587,587,587,587,0
|
|
20230710,175700,76785183,587,587,587,587,0
|
|
20230710,175600,76785183,587,587,587,587,0
|
|
20230710,175500,76785183,587,587,587,587,0
|
|
20230710,175400,76785183,587,587,587,587,0
|
|
20230710,175300,76785183,587,587,587,587,0
|
|
20230710,175200,76785183,587,587,587,587,0
|
|
20230710,175100,76785183,587,587,587,587,0
|
|
20230710,175000,76785183,587,587,587,587,0
|
|
20230710,174900,76785183,587,587,587,587,0
|
|
20230710,174800,76785183,587,587,587,587,0
|
|
20230710,174700,76785183,587,587,587,587,0
|
|
20230710,174600,76785183,587,587,587,587,0
|
|
20230710,174500,76785183,587,587,587,587,0
|
|
20230710,174400,76785183,587,587,587,587,0
|
|
20230710,174300,76785183,587,587,587,587,0
|
|
20230710,174200,76785183,587,587,587,587,0
|
|
20230710,174100,76785183,587,587,587,587,0
|
|
20230710,174000,76785183,587,587,587,587,0
|
|
20230710,173900,76785183,587,587,587,587,0
|
|
20230710,173800,76785183,587,587,587,587,0
|
|
20230710,173700,76785183,587,587,587,587,0
|
|
20230710,173600,76785183,587,587,587,587,0
|
|
20230710,173500,76785183,587,587,587,587,0
|
|
20230710,173400,76785183,587,587,587,587,0
|
|
20230710,173300,76785183,587,587,587,587,0
|
|
20230710,173200,76785183,587,587,587,587,1546
|
|
20230710,173100,76785183,587,587,587,587,0
|
|
20230710,173000,76785183,587,587,587,587,0
|
|
20230710,172900,76785183,587,587,587,587,0
|
|
20230710,172800,76785183,587,587,587,587,0
|
|
20230710,172700,76785183,587,587,587,587,0
|
|
20230710,172600,76785183,587,587,587,587,0
|
|
20230710,172500,76785183,587,587,587,587,0
|
|
20230710,172400,76785183,587,587,587,587,0
|
|
20230710,172300,76785183,587,587,587,587,0
|
|
20230710,172200,76785183,587,587,587,587,0
|
|
20230710,172100,76785183,587,587,587,587,0
|
|
20230710,172000,76785183,587,587,587,587,0
|
|
20230710,171900,76785183,587,587,587,587,0
|
|
20230710,171800,76785183,587,587,587,587,0
|
|
20230710,171700,76785183,587,587,587,587,0
|
|
20230710,171600,76785183,587,587,587,587,0
|
|
20230710,171500,76785183,587,587,587,587,0
|
|
20230710,171400,76785183,587,587,587,587,0
|
|
20230710,171300,76785183,587,587,587,587,0
|
|
20230710,171200,76785183,587,587,587,587,0
|
|
20230710,171100,76785183,587,587,587,587,0
|
|
20230710,171000,76785183,587,587,587,587,0
|
|
20230710,170900,76785183,587,587,587,587,0
|
|
20230710,170800,76785183,587,587,587,587,0
|
|
20230710,170700,76785183,587,587,587,587,0
|
|
20230710,170600,76785183,587,587,587,587,0
|
|
20230710,170500,76785183,587,587,587,587,0
|
|
20230710,170400,76785183,587,587,587,587,0
|
|
20230710,170300,76785183,587,587,587,587,0
|
|
20230710,170200,76785183,587,587,587,587,1546
|
|
20230710,170100,76785183,587,587,587,587,0
|
|
20230710,170000,76785183,587,587,587,587,0
|
|
20230710,165900,76785183,587,587,587,587,0
|
|
20230710,165800,76785183,587,587,587,587,0
|
|
20230710,165700,76785183,587,587,587,587,0
|
|
20230710,165600,76785183,587,587,587,587,0
|
|
20230710,165500,76785183,587,587,587,587,0
|
|
20230710,165400,76785183,587,587,587,587,0
|
|
20230710,165300,76785183,587,587,587,587,0
|
|
20230710,165200,76785183,587,587,587,587,0
|
|
20230710,165100,76785183,587,587,587,587,0
|
|
20230710,165000,76785183,587,587,587,587,0
|
|
20230710,164900,76785183,587,587,587,587,0
|
|
20230710,164800,76785183,587,587,587,587,0
|
|
20230710,164700,76785183,587,587,587,587,0
|
|
20230710,164600,76785183,587,587,587,587,0
|
|
20230710,164500,76785183,587,587,587,587,0
|
|
20230710,164400,76785183,587,587,587,587,0
|
|
20230710,164300,76785183,587,587,587,587,0
|
|
20230710,164200,76785183,587,587,587,587,0
|
|
20230710,164100,76785183,587,587,587,587,0
|
|
20230710,164000,76785183,587,587,587,587,0
|
|
20230710,163900,76785183,587,587,587,587,0
|
|
20230710,163800,76785183,587,587,587,587,0
|
|
20230710,163700,76785183,587,587,587,587,0
|
|
20230710,163600,76785183,587,587,587,587,0
|
|
20230710,163500,76785183,587,587,587,587,0
|
|
20230710,163400,76785183,587,587,587,587,0
|
|
20230710,163300,76785183,587,587,587,587,0
|
|
20230710,163200,76785183,587,587,587,587,1546
|
|
20230710,163100,76785183,587,587,587,587,0
|
|
20230710,163000,76785183,587,587,587,587,0
|
|
20230710,162900,76785183,587,587,587,587,0
|
|
20230710,162800,76785183,587,587,587,587,0
|
|
20230710,162700,76785183,587,587,587,587,0
|
|
20230710,162600,76785183,587,587,587,587,0
|
|
20230710,162500,76785183,587,587,587,587,0
|
|
20230710,162400,76785183,587,587,587,587,0
|
|
20230710,162300,76785183,587,587,587,587,0
|
|
20230710,162200,76785183,587,587,587,587,0
|
|
20230710,162100,76785183,587,587,587,587,0
|
|
20230710,162000,76785183,587,587,587,587,0
|
|
20230710,161900,76785183,587,587,587,587,0
|
|
20230710,161800,76785183,587,587,587,587,0
|
|
20230710,161700,76785183,587,587,587,587,0
|
|
20230710,161600,76785183,587,587,587,587,0
|
|
20230710,161500,76785183,587,587,587,587,0
|
|
20230710,161400,76785183,587,587,587,587,0
|
|
20230710,161300,76785183,587,587,587,587,0
|
|
20230710,161200,76785183,587,587,587,587,0
|
|
20230710,161100,76785183,587,587,587,587,0
|
|
20230710,161000,76785183,587,587,587,587,0
|
|
20230710,160900,76785183,587,587,587,587,0
|
|
20230710,160800,76785183,587,587,587,587,0
|
|
20230710,160700,76785183,587,587,587,587,0
|
|
20230710,160600,76785183,587,587,587,587,0
|
|
20230710,160500,76785183,587,587,587,587,0
|
|
20230710,160400,76785183,587,587,587,587,0
|
|
20230710,160300,76785183,587,587,587,587,0
|
|
20230710,160200,76785183,587,587,587,587,1546
|
|
20230710,160100,76785183,587,587,587,587,0
|
|
20230710,160000,76785183,587,587,587,587,0
|
|
20230710,155900,76785183,587,587,587,587,0
|
|
20230710,155800,76785183,587,587,587,587,0
|
|
20230710,155700,76785183,587,587,587,587,0
|
|
20230710,155600,76785183,587,587,587,587,0
|
|
20230710,155500,76785183,587,587,587,587,0
|
|
20230710,155400,76785183,587,587,587,587,0
|
|
20230710,155300,76785183,587,587,587,587,0
|
|
20230710,155200,76785183,587,587,587,587,0
|
|
20230710,155100,76785183,587,587,587,587,0
|
|
20230710,155000,76785183,587,587,587,587,0
|
|
20230710,154900,76785183,587,587,587,587,0
|
|
20230710,154800,76785183,587,587,587,587,0
|
|
20230710,154700,76785183,587,587,587,587,0
|
|
20230710,154600,76785183,587,587,587,587,0
|
|
20230710,154500,76785183,587,587,587,587,0
|
|
20230710,154400,76785183,587,587,587,587,0
|
|
20230710,154300,76785183,587,587,587,587,0
|
|
20230710,154200,76785183,587,587,587,587,0
|
|
20230710,154100,76785183,587,587,587,587,0
|
|
20230710,154000,76785183,587,587,587,587,0
|
|
20230710,153900,76785183,587,587,587,587,0
|
|
20230710,153800,76785183,587,587,587,587,0
|
|
20230710,153700,76785183,587,587,587,587,0
|
|
20230710,153600,76785183,587,587,587,587,0
|
|
20230710,153500,76785183,587,587,587,587,0
|
|
20230710,153400,76785183,587,587,587,587,0
|
|
20230710,153300,76785183,587,587,587,587,0
|
|
20230710,153200,76785183,587,587,587,587,1546
|
|
20230710,153100,76785183,587,587,587,587,0
|
|
20230710,153000,76785183,587,587,587,587,1546
|
|
20230710,152900,75877681,588,588,588,588,0
|
|
20230710,152800,75877681,588,588,588,588,0
|
|
20230710,152700,75877681,588,588,588,588,0
|
|
20230710,152600,75877681,588,588,588,588,0
|
|
20230710,152500,75877681,588,588,588,588,0
|
|
20230710,152400,75877681,588,588,588,588,0
|
|
20230710,152300,75877681,588,588,588,588,0
|
|
20230710,152200,75877681,588,588,588,588,0
|
|
20230710,152100,75877681,588,588,588,588,0
|
|
20230710,152000,75877681,588,588,588,588,0
|
|
20230710,151900,75877681,588,588,588,588,37
|
|
20230710,151800,75855925,588,588,588,588,1
|
|
20230710,151700,75855337,587,586,587,585,2001
|
|
20230710,151600,74684273,587,587,587,587,246
|
|
20230710,151500,74539871,587,587,587,587,3
|
|
20230710,151400,74538110,587,587,587,587,0
|
|
20230710,151300,74538110,587,586,587,586,778
|
|
20230710,151200,74082193,586,586,586,585,182
|
|
20230710,151100,73975542,586,586,586,586,0
|
|
20230710,151000,73975542,586,586,586,586,1
|
|
20230710,150900,73974956,586,586,586,586,0
|
|
20230710,150800,73974956,586,586,586,586,32
|
|
20230710,150700,73956204,586,586,586,586,116
|
|
20230710,150600,73888228,587,587,587,587,0
|
|
20230710,150500,73888228,587,587,587,587,0
|
|
20230710,150400,73888228,587,587,587,587,2
|
|
20230710,150300,73887054,587,587,587,587,1000
|
|
20230710,150200,73300054,587,585,587,585,192
|
|
20230710,150100,73187732,585,587,587,585,6248
|
|
20230710,150000,69531342,587,587,587,587,1
|
|
20230710,145900,69530755,587,587,587,587,22
|
|
20230710,145800,69517841,586,586,586,586,0
|
|
20230710,145700,69517841,586,586,586,586,0
|
|
20230710,145600,69517841,586,588,588,586,374
|
|
20230710,145500,69298313,587,587,587,587,500
|
|
20230710,145400,69004813,588,588,588,588,0
|
|
20230710,145300,69004813,588,588,588,588,1
|
|
20230710,145200,69004225,587,587,587,587,0
|
|
20230710,145100,69004225,587,587,587,587,25
|
|
20230710,145000,68989550,588,588,588,588,1
|
|
20230710,144900,68988962,588,588,588,588,8
|
|
20230710,144800,68984258,588,588,588,588,0
|
|
20230710,144700,68984258,588,588,588,588,0
|
|
20230710,144600,68984258,588,588,588,587,26
|
|
20230710,144500,68968994,586,586,586,586,0
|
|
20230710,144400,68968994,586,587,587,586,500
|
|
20230710,144300,68675952,588,588,588,588,0
|
|
20230710,144200,68675952,588,588,588,588,0
|
|
20230710,144100,68675952,588,587,588,587,26
|
|
20230710,144000,68660689,588,588,588,588,7
|
|
20230710,143900,68656573,589,589,589,589,0
|
|
20230710,143800,68656573,589,589,589,589,1
|
|
20230710,143700,68655984,587,587,587,587,160
|
|
20230710,143600,68562064,589,589,589,589,0
|
|
20230710,143500,68562064,589,589,589,589,0
|
|
20230710,143400,68562064,589,589,589,589,0
|
|
20230710,143300,68562064,589,589,589,589,16
|
|
20230710,143200,68552640,589,589,589,589,0
|
|
20230710,143100,68552640,589,589,589,589,0
|
|
20230710,143000,68552640,589,589,589,589,3
|
|
20230710,142900,68550873,589,589,589,589,0
|
|
20230710,142800,68550873,589,589,589,589,0
|
|
20230710,142700,68550873,589,589,589,589,0
|
|
20230710,142600,68550873,589,589,589,589,263
|
|
20230710,142500,68395966,589,588,589,588,1702
|
|
20230710,142400,67395188,589,588,589,588,1712
|
|
20230710,142300,66388520,588,588,588,588,24
|
|
20230710,142200,66374408,588,588,588,588,111
|
|
20230710,142100,66309140,588,588,588,588,0
|
|
20230710,142000,66309140,588,588,588,588,1
|
|
20230710,141900,66308552,587,587,587,587,100
|
|
20230710,141800,66249852,588,587,588,587,1505
|
|
20230710,141700,65366412,588,588,588,588,0
|
|
20230710,141600,65366412,588,588,588,588,4
|
|
20230710,141500,65364060,588,588,588,588,10
|
|
20230710,141400,65358180,587,587,587,587,20
|
|
20230710,141300,65346440,587,588,588,587,1086
|
|
20230710,141200,64708857,589,589,589,589,0
|
|
20230710,141100,64708857,589,589,589,589,2
|
|
20230710,141000,64707679,589,589,589,589,11
|
|
20230710,140900,64701200,588,588,588,588,1
|
|
20230710,140800,64700612,587,587,587,587,0
|
|
20230710,140700,64700612,587,587,587,587,21
|
|
20230710,140600,64688285,588,588,588,588,0
|
|
20230710,140500,64688285,588,588,588,588,319
|
|
20230710,140400,64500713,587,587,587,587,0
|
|
20230710,140300,64500713,587,587,587,587,0
|
|
20230710,140200,64500713,587,587,587,587,0
|
|
20230710,140100,64500713,587,588,588,587,1000
|
|
20230710,140000,63912788,589,589,589,589,1
|
|
20230710,135900,63912199,589,589,589,589,0
|
|
20230710,135800,63912199,589,589,589,589,2
|
|
20230710,135700,63911021,589,589,589,589,0
|
|
20230710,135600,63911021,589,589,589,589,0
|
|
20230710,135500,63911021,589,589,589,589,0
|
|
20230710,135400,63911021,589,589,589,589,0
|
|
20230710,135300,63911021,589,589,589,589,0
|
|
20230710,135200,63911021,589,589,589,589,0
|
|
20230710,135100,63911021,589,589,589,589,159
|
|
20230710,135000,63817370,589,589,589,589,1
|
|
20230710,134900,63816781,589,589,589,589,0
|
|
20230710,134800,63816781,589,589,589,589,0
|
|
20230710,134700,63816781,589,589,589,589,0
|
|
20230710,134600,63816781,589,589,589,589,159
|
|
20230710,134500,63723130,589,589,589,589,2
|
|
20230710,134400,63721952,589,589,589,589,0
|
|
20230710,134300,63721952,589,589,589,589,12
|
|
20230710,134200,63714884,589,589,589,589,400
|
|
20230710,134100,63479284,589,589,589,589,159
|
|
20230710,134000,63385633,589,589,589,589,1
|
|
20230710,133900,63385044,589,589,589,589,7
|
|
20230710,133800,63380921,589,589,589,589,0
|
|
20230710,133700,63380921,589,589,589,589,1
|
|
20230710,133600,63380332,589,589,589,589,159
|
|
20230710,133500,63286681,589,589,589,589,14
|
|
20230710,133400,63278435,589,589,589,589,4
|
|
20230710,133300,63276079,589,589,589,589,0
|
|
20230710,133200,63276079,589,589,589,589,0
|
|
20230710,133100,63276079,589,589,589,589,159
|
|
20230710,133000,63182428,589,589,589,589,1
|
|
20230710,132900,63181839,589,589,589,589,50
|
|
20230710,132800,63152389,589,589,589,589,7
|
|
20230710,132700,63148266,589,589,589,589,10
|
|
20230710,132600,63142376,589,589,590,589,164
|
|
20230710,132500,63045778,589,588,589,588,18
|
|
20230710,132400,63035178,589,589,589,589,16
|
|
20230710,132300,63025754,589,589,590,589,159
|
|
20230710,132200,62932101,589,589,589,589,0
|
|
20230710,132100,62932101,589,589,589,589,9
|
|
20230710,132000,62926800,589,589,589,589,2
|
|
20230710,131900,62925622,589,589,589,589,25
|
|
20230710,131800,62910897,589,589,589,589,24
|
|
20230710,131700,62896761,589,589,589,589,12
|
|
20230710,131600,62889693,589,590,590,589,167
|
|
20230710,131500,62791171,589,589,589,589,2
|
|
20230710,131400,62789993,589,589,589,589,8
|
|
20230710,131300,62785281,589,589,589,589,10
|
|
20230710,131200,62779391,590,589,590,589,530
|
|
20230710,131100,62467220,589,589,589,589,266
|
|
20230710,131000,62310546,589,589,589,589,624
|
|
20230710,130900,61943010,589,589,589,589,22
|
|
20230710,130800,61930052,589,589,589,589,70
|
|
20230710,130700,61888822,589,589,589,589,10
|
|
20230710,130600,61882932,589,589,589,589,0
|
|
20230710,130500,61882932,589,589,589,589,0
|
|
20230710,130400,61882932,589,589,589,589,11
|
|
20230710,130300,61876453,588,589,589,588,9
|
|
20230710,130200,61871154,589,589,590,589,114
|
|
20230710,130100,61803999,590,589,590,589,100
|
|
20230710,130000,61745095,590,590,590,589,48
|
|
20230710,125900,61716813,590,589,590,589,445
|
|
20230710,125800,61454707,589,589,589,589,159
|
|
20230710,125700,61361056,589,589,589,589,10
|
|
20230710,125600,61355166,589,589,589,589,2
|
|
20230710,125500,61353988,589,589,589,589,68
|
|
20230710,125400,61313936,589,589,589,589,0
|
|
20230710,125300,61313936,589,589,589,589,0
|
|
20230710,125200,61313936,589,589,589,589,0
|
|
20230710,125100,61313936,589,589,589,589,163
|
|
20230710,125000,61217929,589,589,589,589,17
|
|
20230710,124900,61207916,589,589,589,589,1
|
|
20230710,124800,61207327,589,589,589,589,0
|
|
20230710,124700,61207327,589,588,589,588,68
|
|
20230710,124600,61167278,589,589,589,588,422
|
|
20230710,124500,60918723,589,589,589,589,0
|
|
20230710,124400,60918723,589,589,589,589,0
|
|
20230710,124300,60918723,589,589,589,589,0
|
|
20230710,124200,60918723,589,589,589,589,0
|
|
20230710,124100,60918723,589,589,589,589,0
|
|
20230710,124000,60918723,589,589,589,589,1
|
|
20230710,123900,60918134,588,588,588,588,0
|
|
20230710,123800,60918134,588,588,588,588,3
|
|
20230710,123700,60916370,589,589,589,589,500
|
|
20230710,123600,60621870,589,589,590,589,167
|
|
20230710,123500,60523501,589,589,589,589,0
|
|
20230710,123400,60523501,589,589,589,589,2
|
|
20230710,123300,60522323,587,587,587,587,0
|
|
20230710,123200,60522323,587,587,587,587,100
|
|
20230710,123100,60463623,587,587,588,587,112
|
|
20230710,123000,60397874,588,588,588,588,449
|
|
20230710,122900,60133862,588,588,588,588,5
|
|
20230710,122800,60130922,588,587,588,587,2
|
|
20230710,122700,60129747,587,588,588,587,1046
|
|
20230710,122600,59514700,589,589,589,589,7
|
|
20230710,122500,59510577,589,589,589,589,20
|
|
20230710,122400,59498797,589,589,589,589,1
|
|
20230710,122300,59498208,589,589,589,589,0
|
|
20230710,122200,59498208,589,589,589,589,0
|
|
20230710,122100,59498208,589,589,589,589,0
|
|
20230710,122000,59498208,589,589,589,589,1
|
|
20230710,121900,59497619,589,589,589,589,50
|
|
20230710,121800,59468169,589,589,589,589,159
|
|
20230710,121700,59374518,589,589,589,589,0
|
|
20230710,121600,59374518,589,589,589,589,56
|
|
20230710,121500,59341534,589,589,589,589,0
|
|
20230710,121400,59341534,589,589,589,589,0
|
|
20230710,121300,59341534,589,589,589,589,159
|
|
20230710,121200,59247883,588,588,588,588,86
|
|
20230710,121100,59197315,589,589,589,589,1038
|
|
20230710,121000,58585933,589,589,589,588,532
|
|
20230710,120900,58273115,589,589,589,589,3
|
|
20230710,120800,58271348,589,589,589,589,4
|
|
20230710,120700,58268992,588,588,588,588,0
|
|
20230710,120600,58268992,588,589,589,588,15
|
|
20230710,120500,58260159,589,589,589,589,1
|
|
20230710,120400,58259570,589,589,589,589,0
|
|
20230710,120300,58259570,589,589,589,589,0
|
|
20230710,120200,58259570,589,589,589,589,0
|
|
20230710,120100,58259570,589,589,589,589,0
|
|
20230710,120000,58259570,589,589,589,589,1
|
|
20230710,115900,58258981,589,589,589,589,1
|
|
20230710,115800,58258392,585,585,585,585,0
|
|
20230710,115700,58258392,585,585,585,585,394
|
|
20230710,115600,58027902,586,589,589,586,3038
|
|
20230710,115500,56246877,589,589,589,589,0
|
|
20230710,115400,56246877,589,589,589,589,0
|
|
20230710,115300,56246877,589,589,589,589,0
|
|
20230710,115200,56246877,589,589,589,589,0
|
|
20230710,115100,56246877,589,589,589,589,159
|
|
20230710,115000,56153226,589,589,589,589,1
|
|
20230710,114900,56152637,589,589,589,589,0
|
|
20230710,114800,56152637,589,588,589,588,209
|
|
20230710,114700,56029586,588,588,588,588,2
|
|
20230710,114600,56028410,589,589,589,589,0
|
|
20230710,114500,56028410,589,589,589,589,0
|
|
20230710,114400,56028410,589,589,589,589,0
|
|
20230710,114300,56028410,589,589,589,589,0
|
|
20230710,114200,56028410,589,589,589,589,1
|
|
20230710,114100,56027821,588,587,588,587,103
|
|
20230710,114000,55967260,588,588,588,588,1
|
|
20230710,113900,55966672,588,588,588,588,6
|
|
20230710,113800,55963144,589,589,589,589,0
|
|
20230710,113700,55963144,589,589,589,589,0
|
|
20230710,113600,55963144,589,589,589,589,159
|
|
20230710,113500,55869493,589,589,589,589,0
|
|
20230710,113400,55869493,589,589,589,589,0
|
|
20230710,113300,55869493,589,589,589,589,5
|
|
20230710,113200,55866548,587,588,588,587,1289
|
|
20230710,113100,55109891,589,589,589,589,318
|
|
20230710,113000,54922589,589,589,589,589,4
|
|
20230710,112900,54920233,589,589,589,589,0
|
|
20230710,112800,54920233,589,589,589,589,0
|
|
20230710,112700,54920233,589,589,589,589,0
|
|
20230710,112600,54920233,589,589,589,589,0
|
|
20230710,112500,54920233,589,589,589,589,100
|
|
20230710,112400,54861333,589,589,589,589,5
|
|
20230710,112300,54858388,589,588,589,587,826
|
|
20230710,112200,54373447,589,589,589,589,0
|
|
20230710,112100,54373447,589,589,589,589,159
|
|
20230710,112000,54279796,589,589,590,589,256
|
|
20230710,111900,54129011,589,589,589,589,0
|
|
20230710,111800,54129011,589,588,589,588,1188
|
|
20230710,111700,53429280,588,588,588,588,20
|
|
20230710,111600,53417520,589,588,589,588,3453
|
|
20230710,111500,51387115,588,588,588,588,96
|
|
20230710,111400,51330667,587,587,587,586,2894
|
|
20230710,111300,49632389,587,587,587,587,1
|
|
20230710,111200,49631802,586,586,586,586,50
|
|
20230710,111100,49602502,586,586,586,586,2000
|
|
20230710,111000,48430502,587,587,587,587,1
|
|
20230710,110900,48429915,586,586,586,586,4
|
|
20230710,110800,48427571,586,586,586,586,0
|
|
20230710,110700,48427571,586,586,586,586,14
|
|
20230710,110600,48419367,586,586,586,586,24
|
|
20230710,110500,48405303,587,587,587,587,4
|
|
20230710,110400,48402955,586,586,586,586,454
|
|
20230710,110300,48136911,586,586,586,586,8
|
|
20230710,110200,48132223,586,586,586,586,0
|
|
20230710,110100,48132223,586,586,586,586,0
|
|
20230710,110000,48132223,586,586,586,586,2
|
|
20230710,105900,48131051,584,584,584,584,489
|
|
20230710,105800,47845475,585,585,585,585,0
|
|
20230710,105700,47845475,585,585,585,585,47
|
|
20230710,105600,47817980,585,585,585,585,1
|
|
20230710,105500,47817395,585,585,585,585,36
|
|
20230710,105400,47796335,585,585,585,585,7
|
|
20230710,105300,47792240,585,585,585,585,0
|
|
20230710,105200,47792240,585,585,585,585,217
|
|
20230710,105100,47665295,585,586,586,585,8
|
|
20230710,105000,47660612,586,585,586,585,204
|
|
20230710,104900,47541122,586,586,586,584,125
|
|
20230710,104800,47468053,587,587,587,587,7
|
|
20230710,104700,47463944,587,587,587,587,2
|
|
20230710,104600,47462770,586,586,586,586,1
|
|
20230710,104500,47462184,586,586,586,586,1
|
|
20230710,104400,47461598,587,587,587,585,45
|
|
20230710,104300,47435186,587,587,587,587,0
|
|
20230710,104200,47435186,587,587,587,587,0
|
|
20230710,104100,47435186,587,587,587,587,0
|
|
20230710,104000,47435186,587,587,587,587,1
|
|
20230710,103900,47434599,587,586,587,586,45
|
|
20230710,103800,47408228,584,584,584,584,0
|
|
20230710,103700,47408228,584,584,584,584,0
|
|
20230710,103600,47408228,584,584,584,584,1663
|
|
20230710,103500,46437036,586,586,586,586,3
|
|
20230710,103400,46435278,584,584,584,584,3377
|
|
20230710,103300,44463110,586,585,586,585,164
|
|
20230710,103200,44367169,585,585,585,585,0
|
|
20230710,103100,44367169,585,585,585,585,159
|
|
20230710,103000,44274154,585,585,585,585,3
|
|
20230710,102900,44272399,585,585,585,585,0
|
|
20230710,102800,44272399,585,585,585,585,159
|
|
20230710,102700,44179384,585,585,585,585,0
|
|
20230710,102600,44179384,585,585,585,585,1
|
|
20230710,102500,44178799,584,584,584,584,0
|
|
20230710,102400,44178799,584,585,585,584,16
|
|
20230710,102300,44169440,585,585,585,585,2000
|
|
20230710,102200,42999440,586,586,586,586,0
|
|
20230710,102100,42999440,586,586,586,586,318
|
|
20230710,102000,42813092,586,586,586,586,1
|
|
20230710,101900,42812506,586,586,586,586,0
|
|
20230710,101800,42812506,586,586,586,586,0
|
|
20230710,101700,42812506,586,586,586,586,2
|
|
20230710,101600,42811334,586,586,586,586,0
|
|
20230710,101500,42811334,586,586,586,586,0
|
|
20230710,101400,42811334,586,586,586,586,3
|
|
20230710,101300,42809576,586,586,586,586,67
|
|
20230710,101200,42770314,586,586,586,586,4
|
|
20230710,101100,42767970,586,586,586,586,160
|
|
20230710,101000,42674210,586,586,586,586,24
|
|
20230710,100900,42660146,586,586,586,586,0
|
|
20230710,100800,42660146,586,586,586,586,0
|
|
20230710,100700,42660146,586,585,586,584,33
|
|
20230710,100600,42640826,585,585,585,585,386
|
|
20230710,100500,42415016,586,586,586,586,0
|
|
20230710,100400,42415016,586,586,586,586,14
|
|
20230710,100300,42406812,586,586,586,586,2
|
|
20230710,100200,42405640,586,585,586,585,414
|
|
20230710,100100,42163434,585,585,585,585,2
|
|
20230710,100000,42162264,585,585,585,585,1
|
|
20230710,095900,42161679,585,585,585,585,55
|
|
20230710,095800,42129504,585,585,585,585,1
|
|
20230710,095700,42128919,584,584,584,584,0
|
|
20230710,095600,42128919,584,584,584,584,0
|
|
20230710,095500,42128919,584,585,585,584,1203
|
|
20230710,095400,41425167,585,585,585,585,0
|
|
20230710,095300,41425167,585,585,585,585,57
|
|
20230710,095200,41391822,585,585,585,585,55
|
|
20230710,095100,41359647,585,585,585,585,2
|
|
20230710,095000,41358477,585,585,585,585,13
|
|
20230710,094900,41350872,585,584,585,584,275
|
|
20230710,094800,41190196,584,584,584,584,0
|
|
20230710,094700,41190196,584,584,584,584,11
|
|
20230710,094600,41183772,584,583,584,583,14
|
|
20230710,094500,41175597,583,585,585,582,5681
|
|
20230710,094400,37865568,585,585,585,585,0
|
|
20230710,094300,37865568,585,585,585,585,4
|
|
20230710,094200,37863228,585,584,585,584,350
|
|
20230710,094100,37658678,584,585,585,584,503
|
|
20230710,094000,37364923,585,585,585,585,6
|
|
20230710,093900,37361413,585,585,585,585,0
|
|
20230710,093800,37361413,585,585,585,584,1139
|
|
20230710,093700,36696098,585,585,585,585,9
|
|
20230710,093600,36690833,585,585,585,585,6
|
|
20230710,093500,36687323,585,585,585,585,163
|
|
20230710,093400,36591968,585,585,585,585,107
|
|
20230710,093300,36529373,585,585,585,585,504
|
|
20230710,093200,36234533,585,585,585,584,23
|
|
20230710,093100,36221079,585,585,585,585,3
|
|
20230710,093000,36219324,585,587,587,584,50916
|
|
20230710,092900,6433669,587,586,587,585,24
|
|
20230710,092800,6419620,587,587,587,587,1
|
|
20230710,092700,6419033,585,585,585,585,0
|
|
20230710,092600,6419033,585,586,586,585,2615
|
|
20230710,092500,4889212,586,586,586,586,1449
|
|
20230710,092400,4040098,587,587,587,587,76
|
|
20230710,092300,3995486,587,587,587,587,85
|
|
20230710,092200,3945591,587,587,587,587,119
|
|
20230710,092100,3875738,587,587,587,587,3981
|
|
20230710,092000,1538891,587,587,587,587,38
|
|
20230710,091900,1516585,587,587,587,587,1
|
|
20230710,091800,1515998,586,586,586,586,229
|
|
20230710,091700,1381804,586,586,586,586,271
|
|
20230710,091600,1222998,587,587,587,587,0
|
|
20230710,091500,1222998,587,587,587,587,2
|
|
20230710,091400,1221824,586,586,586,586,10
|
|
20230710,091300,1215964,587,587,587,587,0
|
|
20230710,091200,1215964,587,587,587,587,1
|
|
20230710,091100,1215377,585,585,585,585,0
|
|
20230710,091000,1215377,585,585,585,585,478
|
|
20230710,090900,935747,585,585,585,585,22
|
|
20230710,090800,922877,586,586,586,586,4
|
|
20230710,090700,920533,586,586,586,586,1
|
|
20230710,090600,919947,586,585,586,585,46
|
|
20230710,090500,893028,587,585,587,585,107
|
|
20230710,090400,830427,587,585,587,585,3
|
|
20230710,090300,828670,585,585,585,585,1
|
|
20230710,090200,828085,587,585,587,585,6
|
|
20230710,090100,824565,588,586,588,586,292
|
|
20230710,090000,653445,585,585,585,585,1117
|