699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,203600,297042474,674,674,674,674,12666
|
|
20230619,203500,297042474,674,674,674,674,0
|
|
20230619,203400,297042474,674,674,674,674,0
|
|
20230619,203300,297042474,674,674,674,674,0
|
|
20230619,203200,297042474,674,674,674,674,0
|
|
20230619,203100,297042474,674,674,674,674,0
|
|
20230619,203000,297042474,674,674,674,674,0
|
|
20230619,202900,297042474,674,674,674,674,0
|
|
20230619,202800,297042474,674,674,674,674,0
|
|
20230619,202700,297042474,674,674,674,674,0
|
|
20230619,202600,297042474,674,674,674,674,0
|
|
20230619,202500,297042474,674,674,674,674,0
|
|
20230619,202400,297042474,674,674,674,674,0
|
|
20230619,202300,297042474,674,674,674,674,0
|
|
20230619,202200,297042474,674,674,674,674,0
|
|
20230619,202100,297042474,674,674,674,674,0
|
|
20230619,202000,297042474,674,674,674,674,0
|
|
20230619,201900,297042474,674,674,674,674,0
|
|
20230619,201800,297042474,674,674,674,674,0
|
|
20230619,201700,297042474,674,674,674,674,0
|
|
20230619,201600,297042474,674,674,674,674,0
|
|
20230619,201500,297042474,674,674,674,674,0
|
|
20230619,201400,297042474,674,674,674,674,0
|
|
20230619,201300,297042474,674,674,674,674,0
|
|
20230619,201200,297042474,674,674,674,674,0
|
|
20230619,201100,297042474,674,674,674,674,0
|
|
20230619,201000,297042474,674,674,674,674,0
|
|
20230619,200900,297042474,674,674,674,674,0
|
|
20230619,200800,297042474,674,674,674,674,0
|
|
20230619,200700,297042474,674,674,674,674,0
|
|
20230619,200600,297042474,674,674,674,674,12666
|
|
20230619,200500,297042474,674,674,674,674,0
|
|
20230619,200400,297042474,674,674,674,674,0
|
|
20230619,200300,297042474,674,674,674,674,0
|
|
20230619,200200,297042474,674,674,674,674,0
|
|
20230619,200100,297042474,674,674,674,674,0
|
|
20230619,200000,297042474,674,674,674,674,0
|
|
20230619,195900,297042474,674,674,674,674,0
|
|
20230619,195800,297042474,674,674,674,674,0
|
|
20230619,195700,297042474,674,674,674,674,0
|
|
20230619,195600,297042474,674,674,674,674,0
|
|
20230619,195500,297042474,674,674,674,674,0
|
|
20230619,195400,297042474,674,674,674,674,0
|
|
20230619,195300,297042474,674,674,674,674,0
|
|
20230619,195200,297042474,674,674,674,674,0
|
|
20230619,195100,297042474,674,674,674,674,0
|
|
20230619,195000,297042474,674,674,674,674,0
|
|
20230619,194900,297042474,674,674,674,674,0
|
|
20230619,194800,297042474,674,674,674,674,0
|
|
20230619,194700,297042474,674,674,674,674,0
|
|
20230619,194600,297042474,674,674,674,674,0
|
|
20230619,194500,297042474,674,674,674,674,0
|
|
20230619,194400,297042474,674,674,674,674,0
|
|
20230619,194300,297042474,674,674,674,674,0
|
|
20230619,194200,297042474,674,674,674,674,0
|
|
20230619,194100,297042474,674,674,674,674,0
|
|
20230619,194000,297042474,674,674,674,674,0
|
|
20230619,193900,297042474,674,674,674,674,0
|
|
20230619,193800,297042474,674,674,674,674,0
|
|
20230619,193700,297042474,674,674,674,674,0
|
|
20230619,193600,297042474,674,674,674,674,12666
|
|
20230619,193500,297042474,674,674,674,674,0
|
|
20230619,193400,297042474,674,674,674,674,0
|
|
20230619,193300,297042474,674,674,674,674,0
|
|
20230619,193200,297042474,674,674,674,674,0
|
|
20230619,193100,297042474,674,674,674,674,0
|
|
20230619,193000,297042474,674,674,674,674,0
|
|
20230619,192900,297042474,674,674,674,674,0
|
|
20230619,192800,297042474,674,674,674,674,0
|
|
20230619,192700,297042474,674,674,674,674,0
|
|
20230619,192600,297042474,674,674,674,674,0
|
|
20230619,192500,297042474,674,674,674,674,0
|
|
20230619,192400,297042474,674,674,674,674,0
|
|
20230619,192300,297042474,674,674,674,674,0
|
|
20230619,192200,297042474,674,674,674,674,0
|
|
20230619,192100,297042474,674,674,674,674,0
|
|
20230619,192000,297042474,674,674,674,674,0
|
|
20230619,191900,297042474,674,674,674,674,0
|
|
20230619,191800,297042474,674,674,674,674,0
|
|
20230619,191700,297042474,674,674,674,674,0
|
|
20230619,191600,297042474,674,674,674,674,0
|
|
20230619,191500,297042474,674,674,674,674,0
|
|
20230619,191400,297042474,674,674,674,674,0
|
|
20230619,191300,297042474,674,674,674,674,0
|
|
20230619,191200,297042474,674,674,674,674,0
|
|
20230619,191100,297042474,674,674,674,674,0
|
|
20230619,191000,297042474,674,674,674,674,0
|
|
20230619,190900,297042474,674,674,674,674,0
|
|
20230619,190800,297042474,674,674,674,674,0
|
|
20230619,190700,297042474,674,674,674,674,0
|
|
20230619,190600,297042474,674,674,674,674,12666
|
|
20230619,190500,297042474,674,674,674,674,0
|
|
20230619,190400,297042474,674,674,674,674,0
|
|
20230619,190300,297042474,674,674,674,674,0
|
|
20230619,190200,297042474,674,674,674,674,0
|
|
20230619,190100,297042474,674,674,674,674,0
|
|
20230619,190000,297042474,674,674,674,674,0
|
|
20230619,185900,297042474,674,674,674,674,0
|
|
20230619,185800,297042474,674,674,674,674,0
|
|
20230619,185700,297042474,674,674,674,674,0
|
|
20230619,185600,297042474,674,674,674,674,0
|
|
20230619,185500,297042474,674,674,674,674,0
|
|
20230619,185400,297042474,674,674,674,674,0
|
|
20230619,185300,297042474,674,674,674,674,0
|
|
20230619,185200,297042474,674,674,674,674,0
|
|
20230619,185100,297042474,674,674,674,674,0
|
|
20230619,185000,297042474,674,674,674,674,0
|
|
20230619,184900,297042474,674,674,674,674,0
|
|
20230619,184800,297042474,674,674,674,674,0
|
|
20230619,184700,297042474,674,674,674,674,0
|
|
20230619,184600,297042474,674,674,674,674,0
|
|
20230619,184500,297042474,674,674,674,674,0
|
|
20230619,184400,297042474,674,674,674,674,0
|
|
20230619,184300,297042474,674,674,674,674,0
|
|
20230619,184200,297042474,674,674,674,674,0
|
|
20230619,184100,297042474,674,674,674,674,0
|
|
20230619,184000,297042474,674,674,674,674,0
|
|
20230619,183900,297042474,674,674,674,674,0
|
|
20230619,183800,297042474,674,674,674,674,0
|
|
20230619,183700,297042474,674,674,674,674,0
|
|
20230619,183600,297042474,674,674,674,674,12666
|
|
20230619,183500,297042474,674,674,674,674,0
|
|
20230619,183400,297042474,674,674,674,674,0
|
|
20230619,183300,297042474,674,674,674,674,0
|
|
20230619,183200,297042474,674,674,674,674,0
|
|
20230619,183100,297042474,674,674,674,674,0
|
|
20230619,183000,297042474,674,674,674,674,0
|
|
20230619,182900,297042474,674,674,674,674,0
|
|
20230619,182800,297042474,674,674,674,674,0
|
|
20230619,182700,297042474,674,674,674,674,0
|
|
20230619,182600,297042474,674,674,674,674,0
|
|
20230619,182500,297042474,674,674,674,674,0
|
|
20230619,182400,297042474,674,674,674,674,0
|
|
20230619,182300,297042474,674,674,674,674,0
|
|
20230619,182200,297042474,674,674,674,674,0
|
|
20230619,182100,297042474,674,674,674,674,0
|
|
20230619,182000,297042474,674,674,674,674,0
|
|
20230619,181900,297042474,674,674,674,674,0
|
|
20230619,181800,297042474,674,674,674,674,0
|
|
20230619,181700,297042474,674,674,674,674,0
|
|
20230619,181600,297042474,674,674,674,674,0
|
|
20230619,181500,297042474,674,674,674,674,0
|
|
20230619,181400,297042474,674,674,674,674,0
|
|
20230619,181300,297042474,674,674,674,674,0
|
|
20230619,181200,297042474,674,674,674,674,0
|
|
20230619,181100,297042474,674,674,674,674,0
|
|
20230619,181000,297042474,674,674,674,674,0
|
|
20230619,180900,297042474,674,674,674,674,0
|
|
20230619,180800,297042474,674,674,674,674,0
|
|
20230619,180700,297042474,674,674,674,674,0
|
|
20230619,180600,297042474,674,674,674,674,12666
|
|
20230619,180500,297042474,674,674,674,674,0
|
|
20230619,180400,297042474,674,674,674,674,0
|
|
20230619,180300,297042474,674,674,674,674,0
|
|
20230619,180200,297042474,674,674,674,674,0
|
|
20230619,180100,297042474,674,674,674,674,0
|
|
20230619,180000,297042474,674,674,674,674,0
|
|
20230619,175900,297042474,674,674,674,674,0
|
|
20230619,175800,297042474,674,674,674,674,0
|
|
20230619,175700,297042474,674,674,674,674,0
|
|
20230619,175600,297042474,674,674,674,674,0
|
|
20230619,175500,297042474,674,674,674,674,0
|
|
20230619,175400,297042474,674,674,674,674,0
|
|
20230619,175300,297042474,674,674,674,674,0
|
|
20230619,175200,297042474,674,674,674,674,0
|
|
20230619,175100,297042474,674,674,674,674,0
|
|
20230619,175000,297042474,674,674,674,674,0
|
|
20230619,174900,297042474,674,674,674,674,0
|
|
20230619,174800,297042474,674,674,674,674,0
|
|
20230619,174700,297042474,674,674,674,674,0
|
|
20230619,174600,297042474,674,674,674,674,0
|
|
20230619,174500,297042474,674,674,674,674,0
|
|
20230619,174400,297042474,674,674,674,674,0
|
|
20230619,174300,297042474,674,674,674,674,0
|
|
20230619,174200,297042474,674,674,674,674,0
|
|
20230619,174100,297042474,674,674,674,674,0
|
|
20230619,174000,297042474,674,674,674,674,0
|
|
20230619,173900,297042474,674,674,674,674,0
|
|
20230619,173800,297042474,674,674,674,674,0
|
|
20230619,173700,297042474,674,674,674,674,0
|
|
20230619,173600,297042474,674,674,674,674,12666
|
|
20230619,173500,297042474,674,674,674,674,0
|
|
20230619,173400,297042474,674,674,674,674,0
|
|
20230619,173300,297042474,674,674,674,674,0
|
|
20230619,173200,297042474,674,674,674,674,0
|
|
20230619,173100,297042474,674,674,674,674,0
|
|
20230619,173000,297042474,674,674,674,674,0
|
|
20230619,172900,297042474,674,674,674,674,0
|
|
20230619,172800,297042474,674,674,674,674,0
|
|
20230619,172700,297042474,674,674,674,674,0
|
|
20230619,172600,297042474,674,674,674,674,0
|
|
20230619,172500,297042474,674,674,674,674,0
|
|
20230619,172400,297042474,674,674,674,674,0
|
|
20230619,172300,297042474,674,674,674,674,0
|
|
20230619,172200,297042474,674,674,674,674,0
|
|
20230619,172100,297042474,674,674,674,674,0
|
|
20230619,172000,297042474,674,674,674,674,0
|
|
20230619,171900,297042474,674,674,674,674,0
|
|
20230619,171800,297042474,674,674,674,674,0
|
|
20230619,171700,297042474,674,674,674,674,0
|
|
20230619,171600,297042474,674,674,674,674,0
|
|
20230619,171500,297042474,674,674,674,674,0
|
|
20230619,171400,297042474,674,674,674,674,0
|
|
20230619,171300,297042474,674,674,674,674,0
|
|
20230619,171200,297042474,674,674,674,674,0
|
|
20230619,171100,297042474,674,674,674,674,0
|
|
20230619,171000,297042474,674,674,674,674,0
|
|
20230619,170900,297042474,674,674,674,674,0
|
|
20230619,170800,297042474,674,674,674,674,0
|
|
20230619,170700,297042474,674,674,674,674,0
|
|
20230619,170600,297042474,674,674,674,674,12666
|
|
20230619,170500,297042474,674,674,674,674,0
|
|
20230619,170400,297042474,674,674,674,674,0
|
|
20230619,170300,297042474,674,674,674,674,0
|
|
20230619,170200,297042474,674,674,674,674,0
|
|
20230619,170100,297042474,674,674,674,674,0
|
|
20230619,170000,297042474,674,674,674,674,0
|
|
20230619,165900,297042474,674,674,674,674,0
|
|
20230619,165800,297042474,674,674,674,674,0
|
|
20230619,165700,297042474,674,674,674,674,0
|
|
20230619,165600,297042474,674,674,674,674,0
|
|
20230619,165500,297042474,674,674,674,674,0
|
|
20230619,165400,297042474,674,674,674,674,0
|
|
20230619,165300,297042474,674,674,674,674,0
|
|
20230619,165200,297042474,674,674,674,674,0
|
|
20230619,165100,297042474,674,674,674,674,0
|
|
20230619,165000,297042474,674,674,674,674,0
|
|
20230619,164900,297042474,674,674,674,674,0
|
|
20230619,164800,297042474,674,674,674,674,0
|
|
20230619,164700,297042474,674,674,674,674,0
|
|
20230619,164600,297042474,674,674,674,674,0
|
|
20230619,164500,297042474,674,674,674,674,0
|
|
20230619,164400,297042474,674,674,674,674,0
|
|
20230619,164300,297042474,674,674,674,674,0
|
|
20230619,164200,297042474,674,674,674,674,0
|
|
20230619,164100,297042474,674,674,674,674,0
|
|
20230619,164000,297042474,674,674,674,674,0
|
|
20230619,163900,297042474,674,674,674,674,0
|
|
20230619,163800,297042474,674,674,674,674,0
|
|
20230619,163700,297042474,674,674,674,674,0
|
|
20230619,163600,297042474,674,674,674,674,12666
|
|
20230619,163500,297042474,674,674,674,674,0
|
|
20230619,163400,297042474,674,674,674,674,0
|
|
20230619,163300,297042474,674,674,674,674,0
|
|
20230619,163200,297042474,674,674,674,674,0
|
|
20230619,163100,297042474,674,674,674,674,0
|
|
20230619,163000,297042474,674,674,674,674,0
|
|
20230619,162900,297042474,674,674,674,674,0
|
|
20230619,162800,297042474,674,674,674,674,0
|
|
20230619,162700,297042474,674,674,674,674,0
|
|
20230619,162600,297042474,674,674,674,674,0
|
|
20230619,162500,297042474,674,674,674,674,0
|
|
20230619,162400,297042474,674,674,674,674,0
|
|
20230619,162300,297042474,674,674,674,674,0
|
|
20230619,162200,297042474,674,674,674,674,0
|
|
20230619,162100,297042474,674,674,674,674,0
|
|
20230619,162000,297042474,674,674,674,674,0
|
|
20230619,161900,297042474,674,674,674,674,0
|
|
20230619,161800,297042474,674,674,674,674,0
|
|
20230619,161700,297042474,674,674,674,674,0
|
|
20230619,161600,297042474,674,674,674,674,0
|
|
20230619,161500,297042474,674,674,674,674,0
|
|
20230619,161400,297042474,674,674,674,674,0
|
|
20230619,161300,297042474,674,674,674,674,0
|
|
20230619,161200,297042474,674,674,674,674,0
|
|
20230619,161100,297042474,674,674,674,674,0
|
|
20230619,161000,297042474,674,674,674,674,0
|
|
20230619,160900,297042474,674,674,674,674,0
|
|
20230619,160800,297042474,674,674,674,674,0
|
|
20230619,160700,297042474,674,674,674,674,0
|
|
20230619,160600,297042474,674,674,674,674,12666
|
|
20230619,160500,297042474,674,674,674,674,0
|
|
20230619,160400,297042474,674,674,674,674,0
|
|
20230619,160300,297042474,674,674,674,674,0
|
|
20230619,160200,297042474,674,674,674,674,0
|
|
20230619,160100,297042474,674,674,674,674,0
|
|
20230619,160000,297042474,674,674,674,674,0
|
|
20230619,155900,297042474,674,674,674,674,0
|
|
20230619,155800,297042474,674,674,674,674,0
|
|
20230619,155700,297042474,674,674,674,674,0
|
|
20230619,155600,297042474,674,674,674,674,0
|
|
20230619,155500,297042474,674,674,674,674,0
|
|
20230619,155400,297042474,674,674,674,674,0
|
|
20230619,155300,297042474,674,674,674,674,0
|
|
20230619,155200,297042474,674,674,674,674,0
|
|
20230619,155100,297042474,674,674,674,674,0
|
|
20230619,155000,297042474,674,674,674,674,0
|
|
20230619,154900,297042474,674,674,674,674,0
|
|
20230619,154800,297042474,674,674,674,674,0
|
|
20230619,154700,297042474,674,674,674,674,0
|
|
20230619,154600,297042474,674,674,674,674,0
|
|
20230619,154500,297042474,674,674,674,674,0
|
|
20230619,154400,297042474,674,674,674,674,0
|
|
20230619,154300,297042474,674,674,674,674,0
|
|
20230619,154200,297042474,674,674,674,674,0
|
|
20230619,154100,297042474,674,674,674,674,0
|
|
20230619,154000,297042474,674,674,674,674,0
|
|
20230619,153900,297042474,674,674,674,674,0
|
|
20230619,153800,297042474,674,674,674,674,0
|
|
20230619,153700,297042474,674,674,674,674,0
|
|
20230619,153600,297042474,674,674,674,674,12666
|
|
20230619,153500,297042474,674,674,674,674,0
|
|
20230619,153400,297042474,674,674,674,674,0
|
|
20230619,153300,297042474,674,674,674,674,0
|
|
20230619,153200,297042474,674,674,674,674,0
|
|
20230619,153100,297042474,674,674,674,674,0
|
|
20230619,153000,297042474,674,674,674,674,12666
|
|
20230619,152900,288505590,678,678,678,678,0
|
|
20230619,152800,288505590,678,678,678,678,0
|
|
20230619,152700,288505590,678,678,678,678,0
|
|
20230619,152600,288505590,678,678,678,678,0
|
|
20230619,152500,288505590,678,678,678,678,0
|
|
20230619,152400,288505590,678,678,678,678,0
|
|
20230619,152300,288505590,678,678,678,678,0
|
|
20230619,152200,288505590,678,678,678,678,0
|
|
20230619,152100,288505590,678,678,678,678,0
|
|
20230619,152000,288505590,678,678,678,678,0
|
|
20230619,151900,288505590,678,677,678,676,1441
|
|
20230619,151800,287529291,677,676,677,676,1439
|
|
20230619,151700,286556417,676,676,676,676,426
|
|
20230619,151600,286268441,675,675,675,675,119
|
|
20230619,151500,286188116,675,676,676,675,1776
|
|
20230619,151400,284989245,675,675,675,675,2002
|
|
20230619,151300,283637895,676,676,676,676,75
|
|
20230619,151200,283587195,676,676,676,676,0
|
|
20230619,151100,283587195,676,676,676,676,0
|
|
20230619,151000,283587195,676,676,676,676,0
|
|
20230619,150900,283587195,676,675,676,675,8
|
|
20230619,150800,283581794,676,675,676,675,10
|
|
20230619,150700,283575043,675,675,675,675,186
|
|
20230619,150600,283449493,676,675,676,675,66
|
|
20230619,150500,283404909,676,675,676,675,868
|
|
20230619,150400,282819008,675,675,675,675,1
|
|
20230619,150300,282818333,675,675,675,675,1001
|
|
20230619,150200,282142658,675,676,676,675,510
|
|
20230619,150100,281798335,676,675,676,675,302
|
|
20230619,150000,281594185,675,675,675,675,5
|
|
20230619,145900,281590810,675,676,676,675,74
|
|
20230619,145800,281540791,676,676,676,676,74
|
|
20230619,145700,281490767,676,676,676,676,0
|
|
20230619,145600,281490767,676,676,676,676,36
|
|
20230619,145500,281466431,676,676,676,676,1
|
|
20230619,145400,281465755,674,674,674,674,0
|
|
20230619,145300,281465755,674,675,675,674,468
|
|
20230619,145200,281150278,675,675,675,675,500
|
|
20230619,145100,280812778,676,676,676,676,100
|
|
20230619,145000,280745178,676,676,676,676,350
|
|
20230619,144900,280508578,675,675,675,675,0
|
|
20230619,144800,280508578,675,675,675,675,1176
|
|
20230619,144700,279714778,676,676,676,676,552
|
|
20230619,144600,279341626,676,676,676,676,8
|
|
20230619,144500,279336218,676,676,676,676,8
|
|
20230619,144400,279330810,676,677,677,676,209
|
|
20230619,144300,279189326,676,676,676,676,3
|
|
20230619,144200,279187298,676,676,676,676,36
|
|
20230619,144100,279162962,676,676,676,676,54
|
|
20230619,144000,279126458,677,676,677,676,900
|
|
20230619,143900,278517658,677,677,677,676,579
|
|
20230619,143800,278125677,676,676,677,676,202
|
|
20230619,143700,277988925,676,677,677,676,102
|
|
20230619,143600,277919873,676,677,677,676,215
|
|
20230619,143500,277774333,676,676,676,676,13
|
|
20230619,143400,277765545,676,677,677,676,204
|
|
20230619,143300,277627461,677,676,677,676,34
|
|
20230619,143200,277604460,676,677,677,676,453
|
|
20230619,143100,277298174,678,678,678,678,32
|
|
20230619,143000,277276478,678,678,678,678,0
|
|
20230619,142900,277276478,678,677,678,677,3
|
|
20230619,142800,277274446,677,678,678,677,2
|
|
20230619,142700,277273091,677,677,677,677,100
|
|
20230619,142600,277205391,679,679,679,679,0
|
|
20230619,142500,277205391,679,679,679,679,0
|
|
20230619,142400,277205391,679,679,679,679,0
|
|
20230619,142300,277205391,679,679,679,679,0
|
|
20230619,142200,277205391,679,679,679,679,0
|
|
20230619,142100,277205391,679,679,679,679,0
|
|
20230619,142000,277205391,679,678,679,678,2
|
|
20230619,141900,277204034,678,678,678,678,0
|
|
20230619,141800,277204034,678,678,678,678,0
|
|
20230619,141700,277204034,678,678,678,678,0
|
|
20230619,141600,277204034,678,678,678,678,0
|
|
20230619,141500,277204034,678,678,678,678,0
|
|
20230619,141400,277204034,678,678,678,678,0
|
|
20230619,141300,277204034,678,678,678,678,0
|
|
20230619,141200,277204034,678,678,678,678,0
|
|
20230619,141100,277204034,678,678,678,678,0
|
|
20230619,141000,277204034,678,678,678,678,1
|
|
20230619,140900,277203356,676,676,676,676,35
|
|
20230619,140800,277179696,679,679,679,679,0
|
|
20230619,140700,277179696,679,679,679,679,0
|
|
20230619,140600,277179696,679,679,679,679,0
|
|
20230619,140500,277179696,679,679,679,679,0
|
|
20230619,140400,277179696,679,679,679,679,0
|
|
20230619,140300,277179696,679,679,679,679,0
|
|
20230619,140200,277179696,679,679,679,679,0
|
|
20230619,140100,277179696,679,679,679,679,0
|
|
20230619,140000,277179696,679,679,679,679,0
|
|
20230619,135900,277179696,679,679,679,679,0
|
|
20230619,135800,277179696,679,679,679,679,0
|
|
20230619,135700,277179696,679,679,679,679,0
|
|
20230619,135600,277179696,679,679,679,679,0
|
|
20230619,135500,277179696,679,679,679,679,0
|
|
20230619,135400,277179696,679,679,679,679,0
|
|
20230619,135300,277179696,679,679,679,679,1
|
|
20230619,135200,277179017,680,680,680,680,0
|
|
20230619,135100,277179017,680,680,680,680,0
|
|
20230619,135000,277179017,680,680,680,680,0
|
|
20230619,134900,277179017,680,680,680,680,0
|
|
20230619,134800,277179017,680,680,680,680,1
|
|
20230619,134700,277178337,676,676,676,676,0
|
|
20230619,134600,277178337,676,676,676,676,0
|
|
20230619,134500,277178337,676,676,676,676,0
|
|
20230619,134400,277178337,676,676,676,676,0
|
|
20230619,134300,277178337,676,680,680,676,5000
|
|
20230619,134200,273798161,680,680,680,680,766
|
|
20230619,134100,273277281,680,680,680,680,2
|
|
20230619,134000,273275921,680,680,680,680,106
|
|
20230619,133900,273203841,680,680,680,680,0
|
|
20230619,133800,273203841,680,680,680,680,0
|
|
20230619,133700,273203841,680,680,680,680,1
|
|
20230619,133600,273203161,676,676,676,676,0
|
|
20230619,133500,273203161,676,676,676,676,0
|
|
20230619,133400,273203161,676,676,676,676,0
|
|
20230619,133300,273203161,676,676,676,676,0
|
|
20230619,133200,273203161,676,676,676,676,0
|
|
20230619,133100,273203161,676,676,676,676,0
|
|
20230619,133000,273203161,676,676,676,676,0
|
|
20230619,132900,273203161,676,676,676,676,50
|
|
20230619,132800,273169361,676,676,676,676,50
|
|
20230619,132700,273135561,676,676,676,676,0
|
|
20230619,132600,273135561,676,676,676,676,0
|
|
20230619,132500,273135561,676,677,677,676,767
|
|
20230619,132400,272616723,677,677,677,677,0
|
|
20230619,132300,272616723,677,677,677,677,0
|
|
20230619,132200,272616723,677,677,677,677,0
|
|
20230619,132100,272616723,677,677,677,677,0
|
|
20230619,132000,272616723,677,677,677,677,0
|
|
20230619,131900,272616723,677,677,677,677,0
|
|
20230619,131800,272616723,677,679,679,677,156
|
|
20230619,131700,272511035,679,679,679,679,0
|
|
20230619,131600,272511035,679,679,679,679,131
|
|
20230619,131500,272422086,679,679,679,679,2000
|
|
20230619,131400,271064086,679,679,679,679,0
|
|
20230619,131300,271064086,679,679,679,679,0
|
|
20230619,131200,271064086,679,679,679,679,0
|
|
20230619,131100,271064086,679,677,679,677,1162
|
|
20230619,131000,270275740,679,679,679,679,1
|
|
20230619,130900,270275061,677,677,677,677,0
|
|
20230619,130800,270275061,677,677,677,677,0
|
|
20230619,130700,270275061,677,677,677,677,0
|
|
20230619,130600,270275061,677,677,677,677,0
|
|
20230619,130500,270275061,677,679,679,677,21
|
|
20230619,130400,270260804,679,679,679,679,50
|
|
20230619,130300,270226854,679,679,679,679,0
|
|
20230619,130200,270226854,679,679,679,679,0
|
|
20230619,130100,270226854,679,675,679,675,5
|
|
20230619,130000,270223475,679,679,679,679,100
|
|
20230619,125900,270155575,678,678,678,678,0
|
|
20230619,125800,270155575,678,678,678,678,701
|
|
20230619,125700,269680297,679,678,679,678,8020
|
|
20230619,125600,264242717,678,678,678,678,0
|
|
20230619,125500,264242717,678,678,678,678,0
|
|
20230619,125400,264242717,678,678,678,678,1300
|
|
20230619,125300,263361317,679,679,679,679,0
|
|
20230619,125200,263361317,679,679,679,679,338
|
|
20230619,125100,263131815,679,679,679,679,0
|
|
20230619,125000,263131815,679,679,679,679,589
|
|
20230619,124900,262731884,679,679,679,679,113
|
|
20230619,124800,262655157,674,674,674,674,0
|
|
20230619,124700,262655157,674,679,679,674,193
|
|
20230619,124600,262524949,680,680,680,680,0
|
|
20230619,124500,262524949,680,680,680,680,0
|
|
20230619,124400,262524949,680,680,680,680,6
|
|
20230619,124300,262520869,680,680,680,680,0
|
|
20230619,124200,262520869,680,680,680,680,0
|
|
20230619,124100,262520869,680,680,680,680,0
|
|
20230619,124000,262520869,680,680,680,680,0
|
|
20230619,123900,262520869,680,680,680,680,2756
|
|
20230619,123800,260646789,681,681,681,681,0
|
|
20230619,123700,260646789,681,681,681,681,0
|
|
20230619,123600,260646789,681,681,681,681,10
|
|
20230619,123500,260639979,675,676,676,675,5484
|
|
20230619,123400,256937994,675,677,677,675,770
|
|
20230619,123300,256417792,675,677,677,675,7030
|
|
20230619,123200,251663410,678,678,678,678,0
|
|
20230619,123100,251663410,678,678,678,678,399
|
|
20230619,123000,251392888,678,679,680,678,3787
|
|
20230619,122900,248823740,680,680,680,680,0
|
|
20230619,122800,248823740,680,681,681,680,7687
|
|
20230619,122700,243592479,682,682,682,682,0
|
|
20230619,122600,243592479,682,684,684,682,2089
|
|
20230619,122500,242167775,684,684,684,684,0
|
|
20230619,122400,242167775,684,684,684,684,143
|
|
20230619,122300,242069963,684,683,684,683,1551
|
|
20230619,122200,241010629,683,683,683,683,0
|
|
20230619,122100,241010629,683,682,683,682,19707
|
|
20230619,122000,227550964,683,683,683,683,0
|
|
20230619,121900,227550964,683,683,683,683,1
|
|
20230619,121800,227550281,683,683,683,683,0
|
|
20230619,121700,227550281,683,682,683,682,42
|
|
20230619,121600,227521597,680,682,682,680,831
|
|
20230619,121500,226955041,682,682,682,682,1
|
|
20230619,121400,226954359,682,682,682,682,20
|
|
20230619,121300,226940719,682,682,682,682,35
|
|
20230619,121200,226916849,682,680,682,680,3490
|
|
20230619,121100,224540908,680,678,680,678,2267
|
|
20230619,121000,223003842,680,678,680,678,301
|
|
20230619,120900,222799762,679,679,679,679,946
|
|
20230619,120800,222157428,679,679,679,679,1048
|
|
20230619,120700,221445836,678,678,678,678,300
|
|
20230619,120600,221242436,679,679,679,679,15
|
|
20230619,120500,221232251,677,677,677,677,0
|
|
20230619,120400,221232251,677,677,677,677,1
|
|
20230619,120300,221231574,679,679,679,679,5896
|
|
20230619,120200,217228190,679,679,679,679,1000
|
|
20230619,120100,216549190,678,678,678,678,300
|
|
20230619,120000,216345790,678,678,678,678,0
|
|
20230619,115900,216345790,678,678,678,678,433
|
|
20230619,115800,216052216,680,680,680,680,0
|
|
20230619,115700,216052216,680,677,680,677,155
|
|
20230619,115600,215946972,680,678,680,677,3002
|
|
20230619,115500,213914290,680,680,680,678,4585
|
|
20230619,115400,210805646,680,681,681,678,3081
|
|
20230619,115300,208716240,681,681,681,679,5607
|
|
20230619,115200,204906445,680,682,682,680,1109
|
|
20230619,115100,204151131,682,682,682,681,269
|
|
20230619,115000,203967675,681,681,681,681,1
|
|
20230619,114900,203966994,682,683,683,682,1626
|
|
20230619,114800,202857661,682,682,682,682,1238
|
|
20230619,114700,202013345,682,682,682,682,1063
|
|
20230619,114600,201288379,682,682,683,682,1020
|
|
20230619,114500,200592719,680,680,680,680,3315
|
|
20230619,114400,198338519,680,680,680,680,2784
|
|
20230619,114300,196445399,679,681,681,679,2907
|
|
20230619,114200,194470338,682,682,683,682,2283
|
|
20230619,114100,192913061,680,680,680,680,58
|
|
20230619,114000,192873621,680,680,680,680,17
|
|
20230619,113900,192862061,680,680,680,680,226
|
|
20230619,113800,192708381,680,680,680,680,277
|
|
20230619,113700,192520021,680,680,680,680,989
|
|
20230619,113600,191847501,680,681,681,680,502
|
|
20230619,113500,191506110,682,682,682,682,33
|
|
20230619,113400,191483604,683,683,683,683,0
|
|
20230619,113300,191483604,683,683,683,683,459
|
|
20230619,113200,191170107,683,683,684,683,128
|
|
20230619,113100,191082680,683,686,686,683,1393
|
|
20230619,113000,190128543,686,682,686,679,6070
|
|
20230619,112900,185980929,683,686,686,679,9676
|
|
20230619,112800,179373254,686,681,686,681,16325
|
|
20230619,112700,168204877,676,675,680,670,21657
|
|
20230619,112600,153554594,674,671,674,670,9772
|
|
20230619,112500,146974727,669,669,669,669,0
|
|
20230619,112400,146974727,669,669,669,669,0
|
|
20230619,112300,146974727,669,669,669,669,12
|
|
20230619,112200,146966699,669,669,669,669,0
|
|
20230619,112100,146966699,669,669,669,669,0
|
|
20230619,112000,146966699,669,669,669,669,4000
|
|
20230619,111900,144290699,670,670,670,670,0
|
|
20230619,111800,144290699,670,670,670,670,0
|
|
20230619,111700,144290699,670,670,670,670,0
|
|
20230619,111600,144290699,670,670,670,670,300
|
|
20230619,111500,144089699,667,667,667,667,0
|
|
20230619,111400,144089699,667,667,667,667,0
|
|
20230619,111300,144089699,667,667,667,667,0
|
|
20230619,111200,144089699,667,672,672,667,2900
|
|
20230619,111100,142145683,672,672,672,672,120
|
|
20230619,111000,142065043,673,673,673,673,1020
|
|
20230619,110900,141378583,673,669,673,669,1505
|
|
20230619,110800,140365722,673,670,673,670,8650
|
|
20230619,110700,134550474,672,672,672,672,0
|
|
20230619,110600,134550474,672,672,672,672,0
|
|
20230619,110500,134550474,672,672,672,672,0
|
|
20230619,110400,134550474,672,672,672,672,1
|
|
20230619,110300,134549802,669,669,669,669,197
|
|
20230619,110200,134418009,671,671,671,671,298
|
|
20230619,110100,134218051,672,672,672,672,0
|
|
20230619,110000,134218051,672,671,672,664,322
|
|
20230619,105900,134003013,671,671,671,671,736
|
|
20230619,105800,133509157,671,671,671,671,88
|
|
20230619,105700,133450109,671,670,671,670,180
|
|
20230619,105600,133329331,672,672,672,672,0
|
|
20230619,105500,133329331,672,672,672,672,0
|
|
20230619,105400,133329331,672,671,672,666,3723
|
|
20230619,105300,130830723,664,670,670,664,7565
|
|
20230619,105200,125765671,670,669,670,669,3491
|
|
20230619,105100,123427899,669,666,669,666,12471
|
|
20230619,105000,115106078,666,666,666,666,100
|
|
20230619,104900,115039478,665,665,665,665,30
|
|
20230619,104800,115019528,665,665,665,665,500
|
|
20230619,104700,114687028,665,665,665,665,105
|
|
20230619,104600,114617203,664,664,664,664,0
|
|
20230619,104500,114617203,664,664,664,664,0
|
|
20230619,104400,114617203,664,664,664,664,88
|
|
20230619,104300,114558771,664,664,664,664,912
|
|
20230619,104200,113953203,664,664,664,664,0
|
|
20230619,104100,113953203,664,664,664,664,0
|
|
20230619,104000,113953203,664,664,664,664,54
|
|
20230619,103900,113917347,664,664,664,664,100
|
|
20230619,103800,113850947,664,664,664,664,0
|
|
20230619,103700,113850947,664,664,664,664,0
|
|
20230619,103600,113850947,664,664,664,664,0
|
|
20230619,103500,113850947,664,664,664,664,1942
|
|
20230619,103400,112561459,666,663,666,663,9514
|
|
20230619,103300,106234135,665,664,665,664,35908
|
|
20230619,103200,82385654,663,663,663,663,1000
|
|
20230619,103100,81722654,663,663,663,663,0
|
|
20230619,103000,81722654,663,663,663,663,0
|
|
20230619,102900,81722654,663,663,663,663,0
|
|
20230619,102800,81722654,663,663,663,663,509
|
|
20230619,102700,81385187,663,663,663,663,0
|
|
20230619,102600,81385187,663,663,663,663,93
|
|
20230619,102500,81323528,664,664,664,664,8
|
|
20230619,102400,81318216,664,664,664,664,0
|
|
20230619,102300,81318216,664,664,664,664,0
|
|
20230619,102200,81318216,664,664,664,664,0
|
|
20230619,102100,81318216,664,664,664,664,0
|
|
20230619,102000,81318216,664,664,664,664,1
|
|
20230619,101900,81317552,664,664,664,664,0
|
|
20230619,101800,81317552,664,664,664,664,4000
|
|
20230619,101700,78661552,664,664,664,664,0
|
|
20230619,101600,78661552,664,663,664,663,24340
|
|
20230619,101500,62504132,663,663,663,663,1
|
|
20230619,101400,62503469,663,663,663,663,0
|
|
20230619,101300,62503469,663,663,663,663,0
|
|
20230619,101200,62503469,663,663,663,663,0
|
|
20230619,101100,62503469,663,663,663,663,0
|
|
20230619,101000,62503469,663,662,663,662,2001
|
|
20230619,100900,61178806,662,662,662,662,3000
|
|
20230619,100800,59192806,662,662,662,662,20
|
|
20230619,100700,59179566,662,662,662,662,20
|
|
20230619,100600,59166326,662,662,662,662,0
|
|
20230619,100500,59166326,662,662,662,662,0
|
|
20230619,100400,59166326,662,662,662,662,0
|
|
20230619,100300,59166326,662,662,662,662,100
|
|
20230619,100200,59100126,661,661,661,661,6449
|
|
20230619,100100,54837337,661,661,661,661,5
|
|
20230619,100000,54834032,661,661,661,661,0
|
|
20230619,095900,54834032,661,660,661,660,2200
|
|
20230619,095800,53380032,661,661,661,661,500
|
|
20230619,095700,53049532,661,661,661,661,1047
|
|
20230619,095600,52357465,661,661,661,661,60
|
|
20230619,095500,52317805,662,661,662,661,304
|
|
20230619,095400,52116757,661,661,661,661,100
|
|
20230619,095300,52050657,662,662,662,662,1000
|
|
20230619,095200,51388657,662,662,662,662,0
|
|
20230619,095100,51388657,662,662,662,662,780
|
|
20230619,095000,50872297,661,661,661,661,0
|
|
20230619,094900,50872297,661,661,661,661,0
|
|
20230619,094800,50872297,661,661,661,661,0
|
|
20230619,094700,50872297,661,661,661,661,0
|
|
20230619,094600,50872297,661,661,661,661,0
|
|
20230619,094500,50872297,661,661,661,661,0
|
|
20230619,094400,50872297,661,661,661,661,0
|
|
20230619,094300,50872297,661,661,661,661,0
|
|
20230619,094200,50872297,661,661,661,661,0
|
|
20230619,094100,50872297,661,661,661,661,50
|
|
20230619,094000,50839247,662,662,662,662,0
|
|
20230619,093900,50839247,662,662,662,662,1
|
|
20230619,093800,50838585,662,662,662,662,0
|
|
20230619,093700,50838585,662,662,662,662,101
|
|
20230619,093600,50771723,662,662,662,662,0
|
|
20230619,093500,50771723,662,662,662,662,15
|
|
20230619,093400,50761793,660,660,660,660,152
|
|
20230619,093300,50661473,663,663,663,663,0
|
|
20230619,093200,50661473,663,663,663,663,1000
|
|
20230619,093100,49998473,664,664,664,664,1
|
|
20230619,093000,49997809,660,660,660,660,0
|
|
20230619,092900,49997809,660,660,660,660,0
|
|
20230619,092800,49997809,660,660,660,660,0
|
|
20230619,092700,49997809,660,660,660,660,501
|
|
20230619,092600,49667149,665,665,665,665,0
|
|
20230619,092500,49667149,665,665,665,665,1
|
|
20230619,092400,49666484,657,664,664,657,32446
|
|
20230619,092300,28280138,665,665,665,665,1
|
|
20230619,092200,28279473,665,665,665,665,1
|
|
20230619,092100,28278808,664,664,664,664,0
|
|
20230619,092000,28278808,664,664,664,664,402
|
|
20230619,091900,28011880,664,664,664,664,20
|
|
20230619,091800,27998600,665,665,665,665,75
|
|
20230619,091700,27948725,665,665,665,665,4
|
|
20230619,091600,27946065,664,664,664,664,500
|
|
20230619,091500,27614065,664,664,664,664,50
|
|
20230619,091400,27580865,664,664,664,664,0
|
|
20230619,091300,27580865,664,666,666,664,1297
|
|
20230619,091200,26719555,666,666,666,666,0
|
|
20230619,091100,26719555,666,666,666,666,1771
|
|
20230619,091000,25540069,666,665,666,665,1422
|
|
20230619,090900,24594437,667,667,667,667,0
|
|
20230619,090800,24594437,667,665,667,665,1062
|
|
20230619,090700,23888146,665,665,665,665,1000
|
|
20230619,090600,23223146,665,663,665,663,7439
|
|
20230619,090500,18282852,662,662,662,662,4054
|
|
20230619,090400,15599104,661,661,661,661,345
|
|
20230619,090300,15371059,660,659,660,659,12421
|
|
20230619,090200,7173328,659,658,659,658,6102
|
|
20230619,090100,3153115,657,657,657,657,300
|
|
20230619,090000,2956015,655,655,655,655,4513
|