597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185400,551934635,718,718,718,718,6430
|
|
20230620,185300,551934635,718,718,718,718,0
|
|
20230620,185200,551934635,718,718,718,718,0
|
|
20230620,185100,551934635,718,718,718,718,0
|
|
20230620,185000,551934635,718,718,718,718,0
|
|
20230620,184900,551934635,718,718,718,718,0
|
|
20230620,184800,551934635,718,718,718,718,0
|
|
20230620,184700,551934635,718,718,718,718,0
|
|
20230620,184600,551934635,718,718,718,718,0
|
|
20230620,184500,551934635,718,718,718,718,0
|
|
20230620,184400,551934635,718,718,718,718,0
|
|
20230620,184300,551934635,718,718,718,718,0
|
|
20230620,184200,551934635,718,718,718,718,0
|
|
20230620,184100,551934635,718,718,718,718,0
|
|
20230620,184000,551934635,718,718,718,718,0
|
|
20230620,183900,551934635,718,718,718,718,0
|
|
20230620,183800,551934635,718,718,718,718,0
|
|
20230620,183700,551934635,718,718,718,718,0
|
|
20230620,183600,551934635,718,718,718,718,0
|
|
20230620,183500,551934635,718,718,718,718,0
|
|
20230620,183400,551934635,718,718,718,718,0
|
|
20230620,183300,551934635,718,718,718,718,0
|
|
20230620,183200,551934635,718,718,718,718,0
|
|
20230620,183100,551934635,718,718,718,718,0
|
|
20230620,183000,551934635,718,718,718,718,0
|
|
20230620,182900,551934635,718,718,718,718,0
|
|
20230620,182800,551934635,718,718,718,718,0
|
|
20230620,182700,551934635,718,718,718,718,0
|
|
20230620,182600,551934635,718,718,718,718,0
|
|
20230620,182500,551934635,718,718,718,718,0
|
|
20230620,182400,551934635,718,718,718,718,6430
|
|
20230620,182300,551934635,718,718,718,718,0
|
|
20230620,182200,551934635,718,718,718,718,0
|
|
20230620,182100,551934635,718,718,718,718,0
|
|
20230620,182000,551934635,718,718,718,718,0
|
|
20230620,181900,551934635,718,718,718,718,0
|
|
20230620,181800,551934635,718,718,718,718,0
|
|
20230620,181700,551934635,718,718,718,718,0
|
|
20230620,181600,551934635,718,718,718,718,0
|
|
20230620,181500,551934635,718,718,718,718,0
|
|
20230620,181400,551934635,718,718,718,718,0
|
|
20230620,181300,551934635,718,718,718,718,0
|
|
20230620,181200,551934635,718,718,718,718,0
|
|
20230620,181100,551934635,718,718,718,718,0
|
|
20230620,181000,551934635,718,718,718,718,0
|
|
20230620,180900,551934635,718,718,718,718,0
|
|
20230620,180800,551934635,718,718,718,718,0
|
|
20230620,180700,551934635,718,718,718,718,0
|
|
20230620,180600,551934635,718,718,718,718,0
|
|
20230620,180500,551934635,718,718,718,718,0
|
|
20230620,180400,551934635,718,718,718,718,0
|
|
20230620,180300,551934635,718,718,718,718,0
|
|
20230620,180200,551934635,718,718,718,718,0
|
|
20230620,180100,551934635,718,718,718,718,0
|
|
20230620,180000,551934635,718,718,718,718,0
|
|
20230620,175900,551934635,718,718,718,718,0
|
|
20230620,175800,551934635,718,718,718,718,0
|
|
20230620,175700,551934635,718,718,718,718,0
|
|
20230620,175600,551934635,718,718,718,718,0
|
|
20230620,175500,551934635,718,718,718,718,0
|
|
20230620,175400,551934635,718,718,718,718,6430
|
|
20230620,175300,551934635,718,718,718,718,0
|
|
20230620,175200,551934635,718,718,718,718,0
|
|
20230620,175100,551934635,718,718,718,718,0
|
|
20230620,175000,551934635,718,718,718,718,0
|
|
20230620,174900,551934635,718,718,718,718,0
|
|
20230620,174800,551934635,718,718,718,718,0
|
|
20230620,174700,551934635,718,718,718,718,0
|
|
20230620,174600,551934635,718,718,718,718,0
|
|
20230620,174500,551934635,718,718,718,718,0
|
|
20230620,174400,551934635,718,718,718,718,0
|
|
20230620,174300,551934635,718,718,718,718,0
|
|
20230620,174200,551934635,718,718,718,718,0
|
|
20230620,174100,551934635,718,718,718,718,0
|
|
20230620,174000,551934635,718,718,718,718,0
|
|
20230620,173900,551934635,718,718,718,718,0
|
|
20230620,173800,551934635,718,718,718,718,0
|
|
20230620,173700,551934635,718,718,718,718,0
|
|
20230620,173600,551934635,718,718,718,718,0
|
|
20230620,173500,551934635,718,718,718,718,0
|
|
20230620,173400,551934635,718,718,718,718,0
|
|
20230620,173300,551934635,718,718,718,718,0
|
|
20230620,173200,551934635,718,718,718,718,0
|
|
20230620,173100,551934635,718,718,718,718,0
|
|
20230620,173000,551934635,718,718,718,718,0
|
|
20230620,172900,551934635,718,718,718,718,0
|
|
20230620,172800,551934635,718,718,718,718,0
|
|
20230620,172700,551934635,718,718,718,718,0
|
|
20230620,172600,551934635,718,718,718,718,0
|
|
20230620,172500,551934635,718,718,718,718,0
|
|
20230620,172400,551934635,718,718,718,718,6430
|
|
20230620,172300,551934635,718,718,718,718,0
|
|
20230620,172200,551934635,718,718,718,718,0
|
|
20230620,172100,551934635,718,718,718,718,0
|
|
20230620,172000,551934635,718,718,718,718,0
|
|
20230620,171900,551934635,718,718,718,718,0
|
|
20230620,171800,551934635,718,718,718,718,0
|
|
20230620,171700,551934635,718,718,718,718,0
|
|
20230620,171600,551934635,718,718,718,718,0
|
|
20230620,171500,551934635,718,718,718,718,0
|
|
20230620,171400,551934635,718,718,718,718,0
|
|
20230620,171300,551934635,718,718,718,718,0
|
|
20230620,171200,551934635,718,718,718,718,0
|
|
20230620,171100,551934635,718,718,718,718,0
|
|
20230620,171000,551934635,718,718,718,718,0
|
|
20230620,170900,551934635,718,718,718,718,0
|
|
20230620,170800,551934635,718,718,718,718,0
|
|
20230620,170700,551934635,718,718,718,718,0
|
|
20230620,170600,551934635,718,718,718,718,0
|
|
20230620,170500,551934635,718,718,718,718,0
|
|
20230620,170400,551934635,718,718,718,718,0
|
|
20230620,170300,551934635,718,718,718,718,0
|
|
20230620,170200,551934635,718,718,718,718,0
|
|
20230620,170100,551934635,718,718,718,718,0
|
|
20230620,170000,551934635,718,718,718,718,0
|
|
20230620,165900,551934635,718,718,718,718,0
|
|
20230620,165800,551934635,718,718,718,718,0
|
|
20230620,165700,551934635,718,718,718,718,0
|
|
20230620,165600,551934635,718,718,718,718,0
|
|
20230620,165500,551934635,718,718,718,718,0
|
|
20230620,165400,551934635,718,718,718,718,6430
|
|
20230620,165300,551934635,718,718,718,718,0
|
|
20230620,165200,551934635,718,718,718,718,0
|
|
20230620,165100,551934635,718,718,718,718,0
|
|
20230620,165000,551934635,718,718,718,718,0
|
|
20230620,164900,551934635,718,718,718,718,0
|
|
20230620,164800,551934635,718,718,718,718,0
|
|
20230620,164700,551934635,718,718,718,718,0
|
|
20230620,164600,551934635,718,718,718,718,0
|
|
20230620,164500,551934635,718,718,718,718,0
|
|
20230620,164400,551934635,718,718,718,718,0
|
|
20230620,164300,551934635,718,718,718,718,0
|
|
20230620,164200,551934635,718,718,718,718,0
|
|
20230620,164100,551934635,718,718,718,718,0
|
|
20230620,164000,551934635,718,718,718,718,0
|
|
20230620,163900,551934635,718,718,718,718,0
|
|
20230620,163800,551934635,718,718,718,718,0
|
|
20230620,163700,551934635,718,718,718,718,0
|
|
20230620,163600,551934635,718,718,718,718,0
|
|
20230620,163500,551934635,718,718,718,718,0
|
|
20230620,163400,551934635,718,718,718,718,0
|
|
20230620,163300,551934635,718,718,718,718,0
|
|
20230620,163200,551934635,718,718,718,718,0
|
|
20230620,163100,551934635,718,718,718,718,0
|
|
20230620,163000,551934635,718,718,718,718,0
|
|
20230620,162900,551934635,718,718,718,718,0
|
|
20230620,162800,551934635,718,718,718,718,0
|
|
20230620,162700,551934635,718,718,718,718,0
|
|
20230620,162600,551934635,718,718,718,718,0
|
|
20230620,162500,551934635,718,718,718,718,0
|
|
20230620,162400,551934635,718,718,718,718,6430
|
|
20230620,162300,551934635,718,718,718,718,0
|
|
20230620,162200,551934635,718,718,718,718,0
|
|
20230620,162100,551934635,718,718,718,718,0
|
|
20230620,162000,551934635,718,718,718,718,0
|
|
20230620,161900,551934635,718,718,718,718,0
|
|
20230620,161800,551934635,718,718,718,718,0
|
|
20230620,161700,551934635,718,718,718,718,0
|
|
20230620,161600,551934635,718,718,718,718,0
|
|
20230620,161500,551934635,718,718,718,718,0
|
|
20230620,161400,551934635,718,718,718,718,0
|
|
20230620,161300,551934635,718,718,718,718,0
|
|
20230620,161200,551934635,718,718,718,718,0
|
|
20230620,161100,551934635,718,718,718,718,0
|
|
20230620,161000,551934635,718,718,718,718,0
|
|
20230620,160900,551934635,718,718,718,718,0
|
|
20230620,160800,551934635,718,718,718,718,0
|
|
20230620,160700,551934635,718,718,718,718,0
|
|
20230620,160600,551934635,718,718,718,718,0
|
|
20230620,160500,551934635,718,718,718,718,0
|
|
20230620,160400,551934635,718,718,718,718,0
|
|
20230620,160300,551934635,718,718,718,718,0
|
|
20230620,160200,551934635,718,718,718,718,0
|
|
20230620,160100,551934635,718,718,718,718,0
|
|
20230620,160000,551934635,718,718,718,718,0
|
|
20230620,155900,551934635,718,718,718,718,0
|
|
20230620,155800,551934635,718,718,718,718,0
|
|
20230620,155700,551934635,718,718,718,718,0
|
|
20230620,155600,551934635,718,718,718,718,0
|
|
20230620,155500,551934635,718,718,718,718,0
|
|
20230620,155400,551934635,718,718,718,718,6430
|
|
20230620,155300,551934635,718,718,718,718,0
|
|
20230620,155200,551934635,718,718,718,718,0
|
|
20230620,155100,551934635,718,718,718,718,0
|
|
20230620,155000,551934635,718,718,718,718,0
|
|
20230620,154900,551934635,718,718,718,718,0
|
|
20230620,154800,551934635,718,718,718,718,0
|
|
20230620,154700,551934635,718,718,718,718,0
|
|
20230620,154600,551934635,718,718,718,718,0
|
|
20230620,154500,551934635,718,718,718,718,0
|
|
20230620,154400,551934635,718,718,718,718,0
|
|
20230620,154300,551934635,718,718,718,718,0
|
|
20230620,154200,551934635,718,718,718,718,0
|
|
20230620,154100,551934635,718,718,718,718,0
|
|
20230620,154000,551934635,718,718,718,718,0
|
|
20230620,153900,551934635,718,718,718,718,0
|
|
20230620,153800,551934635,718,718,718,718,0
|
|
20230620,153700,551934635,718,718,718,718,0
|
|
20230620,153600,551934635,718,718,718,718,0
|
|
20230620,153500,551934635,718,718,718,718,0
|
|
20230620,153400,551934635,718,718,718,718,0
|
|
20230620,153300,551934635,718,718,718,718,0
|
|
20230620,153200,551934635,718,718,718,718,0
|
|
20230620,153100,551934635,718,718,718,718,0
|
|
20230620,153000,551934635,718,718,718,718,6430
|
|
20230620,152900,547317895,715,715,715,715,0
|
|
20230620,152800,547317895,715,715,715,715,0
|
|
20230620,152700,547317895,715,715,715,715,0
|
|
20230620,152600,547317895,715,715,715,715,0
|
|
20230620,152500,547317895,715,715,715,715,0
|
|
20230620,152400,547317895,715,715,715,715,0
|
|
20230620,152300,547317895,715,715,715,715,0
|
|
20230620,152200,547317895,715,715,715,715,0
|
|
20230620,152100,547317895,715,715,715,715,0
|
|
20230620,152000,547317895,715,715,715,715,0
|
|
20230620,151900,547317895,715,711,715,711,1529
|
|
20230620,151800,546229870,710,711,711,710,330
|
|
20230620,151700,545995441,711,710,711,706,6130
|
|
20230620,151600,541663007,711,711,711,711,1395
|
|
20230620,151500,540671162,712,711,712,711,1409
|
|
20230620,151400,539669304,711,711,711,711,0
|
|
20230620,151300,539669304,711,710,711,710,366
|
|
20230620,151200,539409374,710,710,710,710,731
|
|
20230620,151100,538890364,710,709,710,709,509
|
|
20230620,151000,538529074,711,709,711,707,329
|
|
20230620,150900,538295939,709,712,712,709,5051
|
|
20230620,150800,534712836,712,712,712,712,100
|
|
20230620,150700,534641636,713,713,713,713,140
|
|
20230620,150600,534541816,713,713,713,713,1
|
|
20230620,150500,534541103,715,715,715,715,1
|
|
20230620,150400,534540388,715,711,715,711,1406
|
|
20230620,150300,533539923,711,711,711,711,0
|
|
20230620,150200,533539923,711,711,711,711,61
|
|
20230620,150100,533496552,711,711,711,710,1900
|
|
20230620,150000,532145654,711,711,711,711,1
|
|
20230620,145900,532144943,711,711,711,711,1
|
|
20230620,145800,532144232,711,712,712,711,1058
|
|
20230620,145700,531391454,712,712,712,711,384
|
|
20230620,145600,531118064,712,715,715,712,167
|
|
20230620,145500,530999118,715,715,715,715,0
|
|
20230620,145400,530999118,715,715,715,715,0
|
|
20230620,145300,530999118,715,715,715,715,2
|
|
20230620,145200,530997688,715,715,715,715,1
|
|
20230620,145100,530996973,715,712,715,712,176
|
|
20230620,145000,530871658,716,716,716,716,60
|
|
20230620,144900,530828698,716,712,716,711,1311
|
|
20230620,144800,529895263,712,716,716,712,1740
|
|
20230620,144700,528655823,716,716,716,716,1
|
|
20230620,144600,528655107,712,712,712,712,0
|
|
20230620,144500,528655107,712,715,715,712,799
|
|
20230620,144400,528085391,711,710,714,710,1077
|
|
20230620,144300,527319089,714,713,714,707,7630
|
|
20230620,144200,521899483,715,711,715,711,28
|
|
20230620,144100,521879475,711,711,711,711,500
|
|
20230620,144000,521523975,710,717,717,710,11001
|
|
20230620,143900,513676649,717,717,717,715,7694
|
|
20230620,143800,508164270,717,718,718,717,803
|
|
20230620,143700,507588444,717,717,717,717,11
|
|
20230620,143600,507580557,718,719,719,718,234
|
|
20230620,143500,507412544,718,718,720,718,799
|
|
20230620,143400,506838302,720,720,720,718,270
|
|
20230620,143300,506644194,720,718,720,717,593
|
|
20230620,143200,506218774,717,718,718,717,1037
|
|
20230620,143100,505474436,718,720,720,718,1713
|
|
20230620,143000,504242251,720,719,720,719,13002
|
|
20230620,142900,494881643,719,719,719,719,2
|
|
20230620,142800,494880205,717,718,718,717,2493
|
|
20230620,142700,493091920,718,717,720,717,11536
|
|
20230620,142600,484795276,718,718,720,715,3009
|
|
20230620,142500,482634457,718,719,719,715,650
|
|
20230620,142400,482167846,720,717,721,714,3596
|
|
20230620,142300,479577732,720,718,720,715,31069
|
|
20230620,142200,457212920,718,718,719,717,2717
|
|
20230620,142100,455259576,716,715,718,715,3836
|
|
20230620,142000,452512832,718,714,718,714,9802
|
|
20230620,141900,445485542,714,715,715,714,71
|
|
20230620,141800,445434778,715,715,716,715,5319
|
|
20230620,141700,441630693,715,715,715,715,1169
|
|
20230620,141600,440794858,714,715,715,714,227
|
|
20230620,141500,440632652,713,713,714,713,2023
|
|
20230620,141400,439189193,713,713,713,713,600
|
|
20230620,141300,438761393,712,712,712,712,0
|
|
20230620,141200,438761393,712,712,712,712,48
|
|
20230620,141100,438727217,712,711,712,711,1002
|
|
20230620,141000,438014793,710,711,711,710,1499
|
|
20230620,140900,436950293,713,710,713,710,291
|
|
20230620,140800,436743680,713,713,713,713,0
|
|
20230620,140700,436743680,713,713,713,713,3001
|
|
20230620,140600,434603967,713,711,713,711,2198
|
|
20230620,140500,433038631,711,710,711,710,2000
|
|
20230620,140400,431618372,710,707,710,705,4608
|
|
20230620,140300,428365517,706,706,706,706,10690
|
|
20230620,140200,420818377,706,706,706,706,4244
|
|
20230620,140100,417822113,706,710,710,706,2779
|
|
20230620,140000,415856601,710,710,710,710,51
|
|
20230620,135900,415820391,711,715,715,711,12294
|
|
20230620,135800,407073157,715,715,716,713,13766
|
|
20230620,135700,397230248,715,715,715,715,14024
|
|
20230620,135600,387203088,715,712,715,712,27708
|
|
20230620,135500,367418633,712,712,713,712,8564
|
|
20230620,135400,361318969,712,710,712,710,5189
|
|
20230620,135300,357631548,710,709,710,708,2254
|
|
20230620,135200,356031460,710,707,710,706,1969
|
|
20230620,135100,354636111,708,706,708,706,2
|
|
20230620,135000,354634697,708,708,708,708,1
|
|
20230620,134900,354633989,706,708,708,706,5610
|
|
20230620,134800,350662112,708,708,710,708,13020
|
|
20230620,134700,341432806,707,707,707,707,14
|
|
20230620,134600,341422908,708,707,708,707,216
|
|
20230620,134500,341270022,707,708,708,707,3110
|
|
20230620,134400,339068252,708,708,708,708,34
|
|
20230620,134300,339044180,708,708,708,708,0
|
|
20230620,134200,339044180,708,708,710,708,440
|
|
20230620,134100,338732657,710,710,710,710,1
|
|
20230620,134000,338731947,711,708,711,708,2681
|
|
20230620,133900,336830426,708,707,708,707,1104
|
|
20230620,133800,336048898,707,706,707,706,3000
|
|
20230620,133700,333928660,706,706,706,706,2
|
|
20230620,133600,333927248,706,706,706,706,0
|
|
20230620,133500,333927248,706,706,707,706,1317
|
|
20230620,133400,332997131,703,705,707,703,1525
|
|
20230620,133300,331919408,705,705,705,705,702
|
|
20230620,133200,331424498,705,705,705,705,0
|
|
20230620,133100,331424498,705,705,705,705,1400
|
|
20230620,133000,330437498,704,704,704,704,0
|
|
20230620,132900,330437498,704,704,704,704,0
|
|
20230620,132800,330437498,704,704,704,704,0
|
|
20230620,132700,330437498,704,704,704,704,248
|
|
20230620,132600,330262906,704,705,705,704,982
|
|
20230620,132500,329571165,705,707,707,705,500
|
|
20230620,132400,329218643,708,707,708,707,1317
|
|
20230620,132300,328287242,706,707,707,706,1112
|
|
20230620,132200,327501158,708,706,709,706,17559
|
|
20230620,132100,315071335,706,706,708,706,601
|
|
20230620,132000,314646899,708,706,708,706,9735
|
|
20230620,131900,307773447,706,703,706,703,18051
|
|
20230620,131800,295083591,704,703,704,703,3430
|
|
20230620,131700,292670702,703,703,703,703,2
|
|
20230620,131600,292669296,703,703,703,703,0
|
|
20230620,131500,292669296,703,703,703,703,5065
|
|
20230620,131400,289108601,703,703,703,703,1
|
|
20230620,131300,289107898,700,700,700,700,0
|
|
20230620,131200,289107898,700,700,700,700,3
|
|
20230620,131100,289105798,700,703,703,700,1105
|
|
20230620,131000,288328998,703,699,703,699,101
|
|
20230620,130900,288258395,699,700,700,699,703
|
|
20230620,130800,287766884,700,700,700,700,486
|
|
20230620,130700,287426684,700,700,700,700,5085
|
|
20230620,130600,283867184,700,701,701,700,5000
|
|
20230620,130500,280363172,701,701,701,701,0
|
|
20230620,130400,280363172,701,701,701,701,0
|
|
20230620,130300,280363172,701,701,701,701,200
|
|
20230620,130200,280222972,702,702,702,702,0
|
|
20230620,130100,280222972,702,702,702,702,500
|
|
20230620,130000,279871972,703,704,704,703,1052
|
|
20230620,125900,279132415,704,704,704,704,0
|
|
20230620,125800,279132415,704,705,705,704,2177
|
|
20230620,125700,277599787,705,705,705,705,3325
|
|
20230620,125600,275255662,705,705,705,705,0
|
|
20230620,125500,275255662,705,706,706,705,785
|
|
20230620,125400,274701985,706,706,706,706,1220
|
|
20230620,125300,273840665,705,705,705,705,3
|
|
20230620,125200,273838550,705,705,705,705,394
|
|
20230620,125100,273560780,704,704,705,704,3176
|
|
20230620,125000,271322770,704,703,704,703,498
|
|
20230620,124900,270972663,703,703,703,703,2
|
|
20230620,124800,270971257,702,701,702,701,502
|
|
20230620,124700,270619353,701,701,701,701,108
|
|
20230620,124600,270543645,701,701,701,701,0
|
|
20230620,124500,270543645,701,701,701,701,786
|
|
20230620,124400,269992659,703,703,703,703,0
|
|
20230620,124300,269992659,703,703,703,703,0
|
|
20230620,124200,269992659,703,703,703,703,530
|
|
20230620,124100,269620069,703,703,703,703,101
|
|
20230620,124000,269549066,701,701,701,701,0
|
|
20230620,123900,269549066,701,701,701,701,638
|
|
20230620,123800,269101828,701,702,702,701,58
|
|
20230620,123700,269061168,703,703,703,702,13
|
|
20230620,123600,269052030,702,702,702,702,2
|
|
20230620,123500,269050626,703,703,703,703,8
|
|
20230620,123400,269045002,703,703,703,703,1062
|
|
20230620,123300,268298416,703,703,703,703,1070
|
|
20230620,123200,267546206,701,701,701,701,739
|
|
20230620,123100,267028167,702,702,702,702,1
|
|
20230620,123000,267027465,701,701,701,701,0
|
|
20230620,122900,267027465,701,701,701,701,0
|
|
20230620,122800,267027465,701,701,701,701,0
|
|
20230620,122700,267027465,701,702,702,701,1500
|
|
20230620,122600,265975964,701,701,701,701,30
|
|
20230620,122500,265954934,701,701,701,701,0
|
|
20230620,122400,265954934,701,704,704,701,1228
|
|
20230620,122300,265093955,704,704,704,704,1076
|
|
20230620,122200,264336451,704,704,704,704,558
|
|
20230620,122100,263943619,704,704,704,704,2
|
|
20230620,122000,263942211,704,705,705,704,108
|
|
20230620,121900,263866171,705,706,706,705,1386
|
|
20230620,121800,262887857,707,707,707,707,1500
|
|
20230620,121700,261827357,708,708,708,707,304
|
|
20230620,121600,261612135,708,710,711,708,9908
|
|
20230620,121500,254577096,710,708,710,708,5973
|
|
20230620,121400,250343610,708,707,708,705,3934
|
|
20230620,121300,247560800,706,704,706,704,8138
|
|
20230620,121200,241821684,704,701,704,701,10386
|
|
20230620,121100,234529669,701,699,701,699,8714
|
|
20230620,121000,228432316,699,699,699,699,1
|
|
20230620,120900,228431617,696,696,696,696,0
|
|
20230620,120800,228431617,696,696,696,696,0
|
|
20230620,120700,228431617,696,697,697,696,1487
|
|
20230620,120600,227396651,697,697,697,697,0
|
|
20230620,120500,227396651,697,697,697,697,0
|
|
20230620,120400,227396651,697,697,697,697,1
|
|
20230620,120300,227395954,698,698,698,698,0
|
|
20230620,120200,227395954,698,698,698,698,0
|
|
20230620,120100,227395954,698,698,698,698,63
|
|
20230620,120000,227351980,698,698,698,698,0
|
|
20230620,115900,227351980,698,698,698,698,10
|
|
20230620,115800,227345000,698,698,698,698,0
|
|
20230620,115700,227345000,698,698,698,698,1410
|
|
20230620,115600,226360820,698,697,698,697,560
|
|
20230620,115500,225969972,697,697,697,697,4
|
|
20230620,115400,225967184,697,697,697,697,1500
|
|
20230620,115300,224921684,698,698,698,698,195
|
|
20230620,115200,224785574,698,698,698,698,1
|
|
20230620,115100,224784876,698,698,698,698,0
|
|
20230620,115000,224784876,698,698,698,698,140
|
|
20230620,114900,224687156,699,699,699,699,170
|
|
20230620,114800,224568326,700,700,700,700,11109
|
|
20230620,114700,216792026,700,700,700,699,480
|
|
20230620,114600,216456126,700,698,700,698,303
|
|
20230620,114500,216244629,698,698,698,698,30
|
|
20230620,114400,216223689,698,698,698,698,40
|
|
20230620,114300,216195769,699,699,700,699,89
|
|
20230620,114200,216133509,700,700,700,700,0
|
|
20230620,114100,216133509,700,700,700,700,19
|
|
20230620,114000,216120209,700,700,700,700,2165
|
|
20230620,113900,214604709,700,700,700,700,1000
|
|
20230620,113800,213904709,700,701,701,700,12
|
|
20230620,113700,213896299,701,695,701,695,3359
|
|
20230620,113600,211548075,695,695,695,695,0
|
|
20230620,113500,211548075,695,695,695,695,0
|
|
20230620,113400,211548075,695,695,695,695,0
|
|
20230620,113300,211548075,695,695,695,695,1
|
|
20230620,113200,211547380,692,692,692,692,30
|
|
20230620,113100,211526620,692,695,695,692,61
|
|
20230620,113000,211484228,695,695,695,695,1
|
|
20230620,112900,211483533,692,692,692,692,0
|
|
20230620,112800,211483533,692,692,692,692,0
|
|
20230620,112700,211483533,692,692,692,692,0
|
|
20230620,112600,211483533,692,692,692,692,0
|
|
20230620,112500,211483533,692,693,693,692,1125
|
|
20230620,112400,210705031,692,692,692,692,1125
|
|
20230620,112300,209926531,692,692,692,692,0
|
|
20230620,112200,209926531,692,694,694,692,17636
|
|
20230620,112100,197719229,694,694,694,694,0
|
|
20230620,112000,197719229,694,694,694,694,91
|
|
20230620,111900,197656075,694,694,694,694,0
|
|
20230620,111800,197656075,694,694,694,694,6
|
|
20230620,111700,197651911,694,694,694,694,0
|
|
20230620,111600,197651911,694,694,694,694,0
|
|
20230620,111500,197651911,694,694,694,694,0
|
|
20230620,111400,197651911,694,694,694,694,0
|
|
20230620,111300,197651911,694,694,694,694,0
|
|
20230620,111200,197651911,694,694,694,694,8
|
|
20230620,111100,197646359,694,694,694,694,0
|
|
20230620,111000,197646359,694,694,694,694,20
|
|
20230620,110900,197632479,694,694,694,694,0
|
|
20230620,110800,197632479,694,694,694,694,0
|
|
20230620,110700,197632479,694,694,694,694,4
|
|
20230620,110600,197629703,695,695,695,695,446
|
|
20230620,110500,197319733,698,698,698,698,0
|
|
20230620,110400,197319733,698,698,698,698,50
|
|
20230620,110300,197284833,698,698,698,698,0
|
|
20230620,110200,197284833,698,698,698,698,0
|
|
20230620,110100,197284833,698,698,698,698,0
|
|
20230620,110000,197284833,698,698,698,698,0
|
|
20230620,105900,197284833,698,698,698,698,838
|
|
20230620,105800,196699909,698,698,698,698,96
|
|
20230620,105700,196632901,694,697,697,694,4136
|
|
20230620,105600,193753517,697,697,697,697,0
|
|
20230620,105500,193753517,697,698,698,697,2151
|
|
20230620,105400,192254119,698,700,700,698,12825
|
|
20230620,105300,183302185,700,700,700,700,400
|
|
20230620,105200,183022185,700,700,701,700,1402
|
|
20230620,105100,182039438,701,701,701,701,17
|
|
20230620,105000,182027521,701,699,701,699,9810
|
|
20230620,104900,175164220,698,697,698,697,6658
|
|
20230620,104800,170519436,698,692,698,692,4077
|
|
20230620,104700,167679722,693,693,693,693,33
|
|
20230620,104600,167656853,695,695,695,695,50
|
|
20230620,104500,167622103,695,695,695,695,0
|
|
20230620,104400,167622103,695,695,695,695,0
|
|
20230620,104300,167622103,695,695,695,695,0
|
|
20230620,104200,167622103,695,695,695,695,300
|
|
20230620,104100,167413603,695,692,695,692,1010
|
|
20230620,104000,166714653,695,695,695,695,0
|
|
20230620,103900,166714653,695,695,695,695,0
|
|
20230620,103800,166714653,695,695,695,695,134
|
|
20230620,103700,166621523,691,691,691,691,50
|
|
20230620,103600,166586973,692,692,692,692,4900
|
|
20230620,103500,163196173,692,692,692,692,50
|
|
20230620,103400,163161573,692,692,692,692,0
|
|
20230620,103300,163161573,692,692,692,692,0
|
|
20230620,103200,163161573,692,695,695,692,26
|
|
20230620,103100,163143521,692,692,692,692,0
|
|
20230620,103000,163143521,692,692,692,692,0
|
|
20230620,102900,163143521,692,692,692,692,0
|
|
20230620,102800,163143521,692,693,693,692,6000
|
|
20230620,102700,158987387,693,693,693,693,0
|
|
20230620,102600,158987387,693,694,694,693,4081
|
|
20230620,102500,156158821,694,694,694,694,450
|
|
20230620,102400,155846521,694,694,694,694,0
|
|
20230620,102300,155846521,694,694,694,694,1
|
|
20230620,102200,155845827,696,696,696,696,11
|
|
20230620,102100,155838171,696,696,696,696,0
|
|
20230620,102000,155838171,696,696,696,696,0
|
|
20230620,101900,155838171,696,696,696,696,0
|
|
20230620,101800,155838171,696,696,696,696,1000
|
|
20230620,101700,155142171,696,695,696,695,295
|
|
20230620,101600,154936932,693,693,693,693,0
|
|
20230620,101500,154936932,693,693,693,693,0
|
|
20230620,101400,154936932,693,693,693,693,100
|
|
20230620,101300,154867632,693,694,694,693,7100
|
|
20230620,101200,149947232,694,694,694,694,0
|
|
20230620,101100,149947232,694,694,694,694,100
|
|
20230620,101000,149877832,693,695,695,693,6727
|
|
20230620,100900,145213859,695,695,695,695,0
|
|
20230620,100800,145213859,695,695,695,695,500
|
|
20230620,100700,144866359,694,694,694,694,303
|
|
20230620,100600,144656077,695,695,695,695,1350
|
|
20230620,100500,143717827,696,696,696,696,0
|
|
20230620,100400,143717827,696,696,696,696,224
|
|
20230620,100300,143561923,696,696,698,696,6410
|
|
20230620,100200,139095663,695,696,696,695,387
|
|
20230620,100100,138826429,697,697,697,697,30
|
|
20230620,100000,138805519,697,697,697,697,20
|
|
20230620,095900,138791579,696,696,696,696,1749
|
|
20230620,095800,137574275,696,696,696,696,2015
|
|
20230620,095700,136171835,696,696,697,696,496
|
|
20230620,095600,135826492,697,697,697,696,516
|
|
20230620,095500,135467037,697,697,697,697,20
|
|
20230620,095400,135453097,697,697,697,697,105
|
|
20230620,095300,135379912,695,695,695,695,450
|
|
20230620,095200,135067162,695,695,695,695,75
|
|
20230620,095100,135015037,695,695,695,695,2233
|
|
20230620,095000,133463102,695,695,695,695,4000
|
|
20230620,094900,130683102,695,695,695,695,1000
|
|
20230620,094800,129988102,695,695,695,695,4999
|
|
20230620,094700,126513797,695,695,695,695,31
|
|
20230620,094600,126492252,695,695,695,695,0
|
|
20230620,094500,126492252,695,693,695,693,9686
|
|
20230620,094400,119767271,693,692,693,692,6518
|
|
20230620,094300,115255364,692,692,692,692,0
|
|
20230620,094200,115255364,692,692,692,692,0
|
|
20230620,094100,115255364,692,693,693,692,155
|
|
20230620,094000,115148069,693,693,693,693,1782
|
|
20230620,093900,113913143,693,693,693,693,101
|
|
20230620,093800,113843150,694,694,694,694,101
|
|
20230620,093700,113773056,693,693,693,693,30
|
|
20230620,093600,113752266,693,693,693,693,1384
|
|
20230620,093500,112793154,692,692,692,692,0
|
|
20230620,093400,112793154,692,692,692,692,400
|
|
20230620,093300,112516354,695,691,695,691,1054
|
|
20230620,093200,111786984,692,692,692,692,150
|
|
20230620,093100,111683184,688,688,692,688,307
|
|
20230620,093000,111471436,688,689,691,688,4599
|
|
20230620,092900,108304069,691,691,691,691,0
|
|
20230620,092800,108304069,691,691,691,691,0
|
|
20230620,092700,108304069,691,690,692,690,6572
|
|
20230620,092600,103762907,690,695,695,690,6109
|
|
20230620,092500,99534100,697,697,697,694,403
|
|
20230620,092400,99253218,692,692,692,692,202
|
|
20230620,092300,99113434,692,692,692,692,2967
|
|
20230620,092200,97060270,692,692,692,691,3006
|
|
20230620,092100,94982588,691,697,697,691,11200
|
|
20230620,092000,87230490,699,699,699,699,3002
|
|
20230620,091900,85132092,699,699,699,699,57
|
|
20230620,091800,85092249,699,695,699,695,1064
|
|
20230620,091700,84351729,694,700,700,692,22201
|
|
20230620,091600,68936367,700,701,701,700,739
|
|
20230620,091500,68419061,701,704,705,701,1778
|
|
20230620,091400,67167891,704,696,706,696,25782
|
|
20230620,091300,49074512,692,689,696,689,18518
|
|
20230620,091200,36254023,688,688,688,688,2030
|
|
20230620,091100,34857383,688,688,688,688,2
|
|
20230620,091000,34856007,687,687,687,686,2483
|
|
20230620,090900,33150468,686,690,694,686,7581
|
|
20230620,090800,27924659,690,687,690,687,7563
|
|
20230620,090700,22719726,686,686,686,685,2647
|
|
20230620,090600,20904467,686,687,687,685,878
|
|
20230620,090500,20301602,687,686,689,685,1200
|
|
20230620,090400,19475370,685,682,685,682,10213
|
|
20230620,090300,12491073,682,682,682,681,97
|
|
20230620,090200,12424977,682,681,682,681,4353
|
|
20230620,090100,9458571,681,678,681,677,5449
|
|
20230620,090000,5755542,678,678,678,678,8489
|