592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184900,164894730,705,705,705,705,7788
|
|
20230626,184800,164894730,705,705,705,705,0
|
|
20230626,184700,164894730,705,705,705,705,0
|
|
20230626,184600,164894730,705,705,705,705,0
|
|
20230626,184500,164894730,705,705,705,705,0
|
|
20230626,184400,164894730,705,705,705,705,0
|
|
20230626,184300,164894730,705,705,705,705,0
|
|
20230626,184200,164894730,705,705,705,705,0
|
|
20230626,184100,164894730,705,705,705,705,0
|
|
20230626,184000,164894730,705,705,705,705,0
|
|
20230626,183900,164894730,705,705,705,705,0
|
|
20230626,183800,164894730,705,705,705,705,0
|
|
20230626,183700,164894730,705,705,705,705,0
|
|
20230626,183600,164894730,705,705,705,705,0
|
|
20230626,183500,164894730,705,705,705,705,0
|
|
20230626,183400,164894730,705,705,705,705,0
|
|
20230626,183300,164894730,705,705,705,705,0
|
|
20230626,183200,164894730,705,705,705,705,0
|
|
20230626,183100,164894730,705,705,705,705,0
|
|
20230626,183000,164894730,705,705,705,705,0
|
|
20230626,182900,164894730,705,705,705,705,0
|
|
20230626,182800,164894730,705,705,705,705,0
|
|
20230626,182700,164894730,705,705,705,705,0
|
|
20230626,182600,164894730,705,705,705,705,0
|
|
20230626,182500,164894730,705,705,705,705,0
|
|
20230626,182400,164894730,705,705,705,705,0
|
|
20230626,182300,164894730,705,705,705,705,0
|
|
20230626,182200,164894730,705,705,705,705,0
|
|
20230626,182100,164894730,705,705,705,705,0
|
|
20230626,182000,164894730,705,705,705,705,0
|
|
20230626,181900,164894730,705,705,705,705,7788
|
|
20230626,181800,164894730,705,705,705,705,0
|
|
20230626,181700,164894730,705,705,705,705,0
|
|
20230626,181600,164894730,705,705,705,705,0
|
|
20230626,181500,164894730,705,705,705,705,0
|
|
20230626,181400,164894730,705,705,705,705,0
|
|
20230626,181300,164894730,705,705,705,705,0
|
|
20230626,181200,164894730,705,705,705,705,0
|
|
20230626,181100,164894730,705,705,705,705,0
|
|
20230626,181000,164894730,705,705,705,705,0
|
|
20230626,180900,164894730,705,705,705,705,0
|
|
20230626,180800,164894730,705,705,705,705,0
|
|
20230626,180700,164894730,705,705,705,705,0
|
|
20230626,180600,164894730,705,705,705,705,0
|
|
20230626,180500,164894730,705,705,705,705,0
|
|
20230626,180400,164894730,705,705,705,705,0
|
|
20230626,180300,164894730,705,705,705,705,0
|
|
20230626,180200,164894730,705,705,705,705,0
|
|
20230626,180100,164894730,705,705,705,705,0
|
|
20230626,180000,164894730,705,705,705,705,0
|
|
20230626,175900,164894730,705,705,705,705,0
|
|
20230626,175800,164894730,705,705,705,705,0
|
|
20230626,175700,164894730,705,705,705,705,0
|
|
20230626,175600,164894730,705,705,705,705,0
|
|
20230626,175500,164894730,705,705,705,705,0
|
|
20230626,175400,164894730,705,705,705,705,0
|
|
20230626,175300,164894730,705,705,705,705,0
|
|
20230626,175200,164894730,705,705,705,705,0
|
|
20230626,175100,164894730,705,705,705,705,0
|
|
20230626,175000,164894730,705,705,705,705,0
|
|
20230626,174900,164894730,705,705,705,705,7788
|
|
20230626,174800,164894730,705,705,705,705,0
|
|
20230626,174700,164894730,705,705,705,705,0
|
|
20230626,174600,164894730,705,705,705,705,0
|
|
20230626,174500,164894730,705,705,705,705,0
|
|
20230626,174400,164894730,705,705,705,705,0
|
|
20230626,174300,164894730,705,705,705,705,0
|
|
20230626,174200,164894730,705,705,705,705,0
|
|
20230626,174100,164894730,705,705,705,705,0
|
|
20230626,174000,164894730,705,705,705,705,0
|
|
20230626,173900,164894730,705,705,705,705,0
|
|
20230626,173800,164894730,705,705,705,705,0
|
|
20230626,173700,164894730,705,705,705,705,0
|
|
20230626,173600,164894730,705,705,705,705,0
|
|
20230626,173500,164894730,705,705,705,705,0
|
|
20230626,173400,164894730,705,705,705,705,0
|
|
20230626,173300,164894730,705,705,705,705,0
|
|
20230626,173200,164894730,705,705,705,705,0
|
|
20230626,173100,164894730,705,705,705,705,0
|
|
20230626,173000,164894730,705,705,705,705,0
|
|
20230626,172900,164894730,705,705,705,705,0
|
|
20230626,172800,164894730,705,705,705,705,0
|
|
20230626,172700,164894730,705,705,705,705,0
|
|
20230626,172600,164894730,705,705,705,705,0
|
|
20230626,172500,164894730,705,705,705,705,0
|
|
20230626,172400,164894730,705,705,705,705,0
|
|
20230626,172300,164894730,705,705,705,705,0
|
|
20230626,172200,164894730,705,705,705,705,0
|
|
20230626,172100,164894730,705,705,705,705,0
|
|
20230626,172000,164894730,705,705,705,705,0
|
|
20230626,171900,164894730,705,705,705,705,7788
|
|
20230626,171800,164894730,705,705,705,705,0
|
|
20230626,171700,164894730,705,705,705,705,0
|
|
20230626,171600,164894730,705,705,705,705,0
|
|
20230626,171500,164894730,705,705,705,705,0
|
|
20230626,171400,164894730,705,705,705,705,0
|
|
20230626,171300,164894730,705,705,705,705,0
|
|
20230626,171200,164894730,705,705,705,705,0
|
|
20230626,171100,164894730,705,705,705,705,0
|
|
20230626,171000,164894730,705,705,705,705,0
|
|
20230626,170900,164894730,705,705,705,705,0
|
|
20230626,170800,164894730,705,705,705,705,0
|
|
20230626,170700,164894730,705,705,705,705,0
|
|
20230626,170600,164894730,705,705,705,705,0
|
|
20230626,170500,164894730,705,705,705,705,0
|
|
20230626,170400,164894730,705,705,705,705,0
|
|
20230626,170300,164894730,705,705,705,705,0
|
|
20230626,170200,164894730,705,705,705,705,0
|
|
20230626,170100,164894730,705,705,705,705,0
|
|
20230626,170000,164894730,705,705,705,705,0
|
|
20230626,165900,164894730,705,705,705,705,0
|
|
20230626,165800,164894730,705,705,705,705,0
|
|
20230626,165700,164894730,705,705,705,705,0
|
|
20230626,165600,164894730,705,705,705,705,0
|
|
20230626,165500,164894730,705,705,705,705,0
|
|
20230626,165400,164894730,705,705,705,705,0
|
|
20230626,165300,164894730,705,705,705,705,0
|
|
20230626,165200,164894730,705,705,705,705,0
|
|
20230626,165100,164894730,705,705,705,705,0
|
|
20230626,165000,164894730,705,705,705,705,0
|
|
20230626,164900,164894730,705,705,705,705,7788
|
|
20230626,164800,164894730,705,705,705,705,0
|
|
20230626,164700,164894730,705,705,705,705,0
|
|
20230626,164600,164894730,705,705,705,705,0
|
|
20230626,164500,164894730,705,705,705,705,0
|
|
20230626,164400,164894730,705,705,705,705,0
|
|
20230626,164300,164894730,705,705,705,705,0
|
|
20230626,164200,164894730,705,705,705,705,0
|
|
20230626,164100,164894730,705,705,705,705,0
|
|
20230626,164000,164894730,705,705,705,705,0
|
|
20230626,163900,164894730,705,705,705,705,0
|
|
20230626,163800,164894730,705,705,705,705,0
|
|
20230626,163700,164894730,705,705,705,705,0
|
|
20230626,163600,164894730,705,705,705,705,0
|
|
20230626,163500,164894730,705,705,705,705,0
|
|
20230626,163400,164894730,705,705,705,705,0
|
|
20230626,163300,164894730,705,705,705,705,0
|
|
20230626,163200,164894730,705,705,705,705,0
|
|
20230626,163100,164894730,705,705,705,705,0
|
|
20230626,163000,164894730,705,705,705,705,0
|
|
20230626,162900,164894730,705,705,705,705,0
|
|
20230626,162800,164894730,705,705,705,705,0
|
|
20230626,162700,164894730,705,705,705,705,0
|
|
20230626,162600,164894730,705,705,705,705,0
|
|
20230626,162500,164894730,705,705,705,705,0
|
|
20230626,162400,164894730,705,705,705,705,0
|
|
20230626,162300,164894730,705,705,705,705,0
|
|
20230626,162200,164894730,705,705,705,705,0
|
|
20230626,162100,164894730,705,705,705,705,0
|
|
20230626,162000,164894730,705,705,705,705,0
|
|
20230626,161900,164894730,705,705,705,705,7788
|
|
20230626,161800,164894730,705,705,705,705,0
|
|
20230626,161700,164894730,705,705,705,705,0
|
|
20230626,161600,164894730,705,705,705,705,0
|
|
20230626,161500,164894730,705,705,705,705,0
|
|
20230626,161400,164894730,705,705,705,705,0
|
|
20230626,161300,164894730,705,705,705,705,0
|
|
20230626,161200,164894730,705,705,705,705,0
|
|
20230626,161100,164894730,705,705,705,705,0
|
|
20230626,161000,164894730,705,705,705,705,0
|
|
20230626,160900,164894730,705,705,705,705,0
|
|
20230626,160800,164894730,705,705,705,705,0
|
|
20230626,160700,164894730,705,705,705,705,0
|
|
20230626,160600,164894730,705,705,705,705,0
|
|
20230626,160500,164894730,705,705,705,705,0
|
|
20230626,160400,164894730,705,705,705,705,0
|
|
20230626,160300,164894730,705,705,705,705,0
|
|
20230626,160200,164894730,705,705,705,705,0
|
|
20230626,160100,164894730,705,705,705,705,0
|
|
20230626,160000,164894730,705,705,705,705,0
|
|
20230626,155900,164894730,705,705,705,705,0
|
|
20230626,155800,164894730,705,705,705,705,0
|
|
20230626,155700,164894730,705,705,705,705,0
|
|
20230626,155600,164894730,705,705,705,705,0
|
|
20230626,155500,164894730,705,705,705,705,0
|
|
20230626,155400,164894730,705,705,705,705,0
|
|
20230626,155300,164894730,705,705,705,705,0
|
|
20230626,155200,164894730,705,705,705,705,0
|
|
20230626,155100,164894730,705,705,705,705,0
|
|
20230626,155000,164894730,705,705,705,705,0
|
|
20230626,154900,164894730,705,705,705,705,7788
|
|
20230626,154800,164894730,705,705,705,705,0
|
|
20230626,154700,164894730,705,705,705,705,0
|
|
20230626,154600,164894730,705,705,705,705,0
|
|
20230626,154500,164894730,705,705,705,705,0
|
|
20230626,154400,164894730,705,705,705,705,0
|
|
20230626,154300,164894730,705,705,705,705,0
|
|
20230626,154200,164894730,705,705,705,705,0
|
|
20230626,154100,164894730,705,705,705,705,0
|
|
20230626,154000,164894730,705,705,705,705,0
|
|
20230626,153900,164894730,705,705,705,705,0
|
|
20230626,153800,164894730,705,705,705,705,0
|
|
20230626,153700,164894730,705,705,705,705,0
|
|
20230626,153600,164894730,705,705,705,705,0
|
|
20230626,153500,164894730,705,705,705,705,0
|
|
20230626,153400,164894730,705,705,705,705,0
|
|
20230626,153300,164894730,705,705,705,705,0
|
|
20230626,153200,164894730,705,705,705,705,0
|
|
20230626,153100,164894730,705,705,705,705,0
|
|
20230626,153000,164894730,705,705,705,705,7788
|
|
20230626,152900,159404190,691,691,691,691,0
|
|
20230626,152800,159404190,691,691,691,691,0
|
|
20230626,152700,159404190,691,691,691,691,0
|
|
20230626,152600,159404190,691,691,691,691,0
|
|
20230626,152500,159404190,691,691,691,691,0
|
|
20230626,152400,159404190,691,691,691,691,0
|
|
20230626,152300,159404190,691,691,691,691,0
|
|
20230626,152200,159404190,691,691,691,691,0
|
|
20230626,152100,159404190,691,691,691,691,0
|
|
20230626,152000,159404190,691,691,691,691,0
|
|
20230626,151900,159404190,691,690,691,690,222
|
|
20230626,151800,159250935,691,691,691,691,39
|
|
20230626,151700,159223986,691,691,691,689,1179
|
|
20230626,151600,158411092,690,690,691,690,966
|
|
20230626,151500,157744513,691,691,691,691,1584
|
|
20230626,151400,156649969,691,691,691,691,1
|
|
20230626,151300,156649278,692,692,692,692,0
|
|
20230626,151200,156649278,692,692,692,692,239
|
|
20230626,151100,156483890,691,691,691,691,0
|
|
20230626,151000,156483890,691,691,691,691,0
|
|
20230626,150900,156483890,691,692,692,691,153
|
|
20230626,150800,156378015,690,690,690,690,756
|
|
20230626,150700,155856375,690,690,690,690,1
|
|
20230626,150600,155855685,690,691,691,690,745
|
|
20230626,150500,155340891,692,692,692,692,0
|
|
20230626,150400,155340891,692,692,692,692,0
|
|
20230626,150300,155340891,692,692,692,692,0
|
|
20230626,150200,155340891,692,692,692,692,0
|
|
20230626,150100,155340891,692,692,692,692,70
|
|
20230626,150000,155292451,691,691,691,691,0
|
|
20230626,145900,155292451,691,691,691,691,64
|
|
20230626,145800,155248227,691,691,691,691,180
|
|
20230626,145700,155123847,691,691,691,691,345
|
|
20230626,145600,154885452,692,692,692,692,0
|
|
20230626,145500,154885452,692,692,692,692,587
|
|
20230626,145400,154479248,692,692,692,692,1
|
|
20230626,145300,154478556,693,693,693,693,977
|
|
20230626,145200,153801495,693,693,693,693,0
|
|
20230626,145100,153801495,693,693,693,693,0
|
|
20230626,145000,153801495,693,693,693,693,0
|
|
20230626,144900,153801495,693,693,693,693,1
|
|
20230626,144800,153800802,689,689,689,689,0
|
|
20230626,144700,153800802,689,689,689,689,0
|
|
20230626,144600,153800802,689,689,689,689,0
|
|
20230626,144500,153800802,689,689,689,689,0
|
|
20230626,144400,153800802,689,689,689,689,0
|
|
20230626,144300,153800802,689,689,689,689,0
|
|
20230626,144200,153800802,689,689,689,689,0
|
|
20230626,144100,153800802,689,689,689,689,0
|
|
20230626,144000,153800802,689,689,689,689,0
|
|
20230626,143900,153800802,689,689,689,689,1
|
|
20230626,143800,153800113,694,694,694,694,0
|
|
20230626,143700,153800113,694,694,694,694,0
|
|
20230626,143600,153800113,694,694,694,694,0
|
|
20230626,143500,153800113,694,694,694,694,0
|
|
20230626,143400,153800113,694,694,694,694,0
|
|
20230626,143300,153800113,694,694,694,694,0
|
|
20230626,143200,153800113,694,694,694,694,0
|
|
20230626,143100,153800113,694,693,694,693,244
|
|
20230626,143000,153630938,694,694,694,694,0
|
|
20230626,142900,153630938,694,694,694,694,0
|
|
20230626,142800,153630938,694,694,694,694,0
|
|
20230626,142700,153630938,694,694,694,694,0
|
|
20230626,142600,153630938,694,694,694,694,0
|
|
20230626,142500,153630938,694,689,694,687,1244
|
|
20230626,142400,152773731,688,688,688,688,0
|
|
20230626,142300,152773731,688,688,688,688,0
|
|
20230626,142200,152773731,688,688,688,688,0
|
|
20230626,142100,152773731,688,690,690,688,10000
|
|
20230626,142000,145889211,694,694,694,694,0
|
|
20230626,141900,145889211,694,694,694,694,0
|
|
20230626,141800,145889211,694,694,694,694,0
|
|
20230626,141700,145889211,694,694,694,694,0
|
|
20230626,141600,145889211,694,694,694,694,0
|
|
20230626,141500,145889211,694,694,694,694,0
|
|
20230626,141400,145889211,694,694,694,694,0
|
|
20230626,141300,145889211,694,694,694,694,0
|
|
20230626,141200,145889211,694,694,694,694,0
|
|
20230626,141100,145889211,694,694,694,694,1
|
|
20230626,141000,145888517,690,690,690,690,1
|
|
20230626,140900,145887827,690,690,690,690,68
|
|
20230626,140800,145840907,690,690,690,690,0
|
|
20230626,140700,145840907,690,690,690,690,0
|
|
20230626,140600,145840907,690,690,690,690,10
|
|
20230626,140500,145834007,694,694,694,694,0
|
|
20230626,140400,145834007,694,694,694,694,0
|
|
20230626,140300,145834007,694,694,694,694,10
|
|
20230626,140200,145827067,690,690,690,690,0
|
|
20230626,140100,145827067,690,690,690,690,0
|
|
20230626,140000,145827067,690,690,690,690,0
|
|
20230626,135900,145827067,690,690,690,690,7
|
|
20230626,135800,145822237,690,690,690,690,0
|
|
20230626,135700,145822237,690,690,690,690,0
|
|
20230626,135600,145822237,690,690,690,690,0
|
|
20230626,135500,145822237,690,690,690,690,0
|
|
20230626,135400,145822237,690,690,690,690,0
|
|
20230626,135300,145822237,690,692,692,690,2457
|
|
20230626,135200,144124233,690,690,690,690,0
|
|
20230626,135100,144124233,690,690,690,690,0
|
|
20230626,135000,144124233,690,690,690,690,0
|
|
20230626,134900,144124233,690,690,690,690,0
|
|
20230626,134800,144124233,690,690,690,690,0
|
|
20230626,134700,144124233,690,690,690,690,0
|
|
20230626,134600,144124233,690,694,694,690,1421
|
|
20230626,134500,143142269,696,696,696,696,0
|
|
20230626,134400,143142269,696,696,696,696,0
|
|
20230626,134300,143142269,696,696,696,696,0
|
|
20230626,134200,143142269,696,696,696,696,0
|
|
20230626,134100,143142269,696,696,696,696,0
|
|
20230626,134000,143142269,696,696,696,696,0
|
|
20230626,133900,143142269,696,696,696,696,0
|
|
20230626,133800,143142269,696,696,696,696,3000
|
|
20230626,133700,141054269,696,695,696,695,1000
|
|
20230626,133600,140358289,695,695,695,695,0
|
|
20230626,133500,140358289,695,695,695,695,0
|
|
20230626,133400,140358289,695,695,695,695,0
|
|
20230626,133300,140358289,695,695,695,695,0
|
|
20230626,133200,140358289,695,695,695,695,50
|
|
20230626,133100,140323539,695,695,695,695,0
|
|
20230626,133000,140323539,695,695,695,695,0
|
|
20230626,132900,140323539,695,695,695,695,6
|
|
20230626,132800,140319369,696,696,696,696,0
|
|
20230626,132700,140319369,696,696,696,696,0
|
|
20230626,132600,140319369,696,695,696,695,30
|
|
20230626,132500,140298514,695,695,695,695,0
|
|
20230626,132400,140298514,695,695,695,695,0
|
|
20230626,132300,140298514,695,695,695,695,0
|
|
20230626,132200,140298514,695,695,695,695,0
|
|
20230626,132100,140298514,695,695,695,695,0
|
|
20230626,132000,140298514,695,695,695,695,0
|
|
20230626,131900,140298514,695,695,695,695,375
|
|
20230626,131800,140037889,695,695,695,695,0
|
|
20230626,131700,140037889,695,695,695,695,116
|
|
20230626,131600,139957269,696,696,696,696,1
|
|
20230626,131500,139956573,695,695,695,695,49
|
|
20230626,131400,139922518,695,695,695,695,47
|
|
20230626,131300,139889853,695,694,695,694,1300
|
|
20230626,131200,138986369,695,695,695,695,0
|
|
20230626,131100,138986369,695,693,695,693,450
|
|
20230626,131000,138674265,692,692,692,692,2
|
|
20230626,130900,138672881,692,692,692,692,0
|
|
20230626,130800,138672881,692,692,692,692,0
|
|
20230626,130700,138672881,692,692,692,692,0
|
|
20230626,130600,138672881,692,692,692,692,0
|
|
20230626,130500,138672881,692,692,692,692,0
|
|
20230626,130400,138672881,692,692,692,692,0
|
|
20230626,130300,138672881,692,692,692,692,570
|
|
20230626,130200,138278441,691,691,691,691,0
|
|
20230626,130100,138278441,691,691,691,691,568
|
|
20230626,130000,137885953,690,690,690,690,0
|
|
20230626,125900,137885953,690,690,690,690,0
|
|
20230626,125800,137885953,690,690,690,690,0
|
|
20230626,125700,137885953,690,690,690,690,14
|
|
20230626,125600,137876293,690,690,690,690,0
|
|
20230626,125500,137876293,690,690,690,690,0
|
|
20230626,125400,137876293,690,690,690,690,14
|
|
20230626,125300,137866633,690,690,690,690,387
|
|
20230626,125200,137599603,689,689,689,689,0
|
|
20230626,125100,137599603,689,689,689,689,0
|
|
20230626,125000,137599603,689,689,689,689,0
|
|
20230626,124900,137599603,689,689,689,689,0
|
|
20230626,124800,137599603,689,689,689,689,0
|
|
20230626,124700,137599603,689,689,689,689,364
|
|
20230626,124600,137348807,689,689,689,689,100
|
|
20230626,124500,137279907,689,689,689,689,82
|
|
20230626,124400,137223409,689,689,689,689,0
|
|
20230626,124300,137223409,689,689,689,689,182
|
|
20230626,124200,137098011,689,689,689,689,500
|
|
20230626,124100,136753511,689,689,689,689,0
|
|
20230626,124000,136753511,689,689,689,689,0
|
|
20230626,123900,136753511,689,689,689,689,500
|
|
20230626,123800,136409011,689,689,689,689,0
|
|
20230626,123700,136409011,689,689,689,689,0
|
|
20230626,123600,136409011,689,689,689,689,0
|
|
20230626,123500,136409011,689,689,689,689,0
|
|
20230626,123400,136409011,689,689,689,689,15
|
|
20230626,123300,136398676,687,687,687,687,0
|
|
20230626,123200,136398676,687,687,687,687,0
|
|
20230626,123100,136398676,687,687,687,687,0
|
|
20230626,123000,136398676,687,687,687,687,321
|
|
20230626,122900,136178149,687,687,687,687,0
|
|
20230626,122800,136178149,687,687,687,687,0
|
|
20230626,122700,136178149,687,687,687,687,0
|
|
20230626,122600,136178149,687,687,687,687,0
|
|
20230626,122500,136178149,687,687,687,687,0
|
|
20230626,122400,136178149,687,687,687,687,0
|
|
20230626,122300,136178149,687,687,687,687,0
|
|
20230626,122200,136178149,687,687,687,687,1000
|
|
20230626,122100,135491149,687,688,688,687,1000
|
|
20230626,122000,134803903,688,688,688,688,1000
|
|
20230626,121900,134115903,688,688,688,688,2
|
|
20230626,121800,134114527,689,689,689,689,0
|
|
20230626,121700,134114527,689,688,689,688,61
|
|
20230626,121600,134072509,688,688,688,688,10
|
|
20230626,121500,134065629,688,688,688,688,297
|
|
20230626,121400,133861293,686,686,686,686,0
|
|
20230626,121300,133861293,686,686,686,686,0
|
|
20230626,121200,133861293,686,686,686,686,346
|
|
20230626,121100,133623937,686,686,686,686,18
|
|
20230626,121000,133611589,686,686,686,686,500
|
|
20230626,120900,133268589,687,687,687,687,0
|
|
20230626,120800,133268589,687,687,687,687,0
|
|
20230626,120700,133268589,687,687,687,687,0
|
|
20230626,120600,133268589,687,687,687,687,39
|
|
20230626,120500,133241796,687,687,687,687,1
|
|
20230626,120400,133241109,686,686,686,686,1
|
|
20230626,120300,133240423,686,686,686,686,0
|
|
20230626,120200,133240423,686,686,686,686,0
|
|
20230626,120100,133240423,686,688,688,686,730
|
|
20230626,120000,132739218,688,688,688,688,0
|
|
20230626,115900,132739218,688,688,688,688,0
|
|
20230626,115800,132739218,688,688,688,688,27
|
|
20230626,115700,132720642,688,688,688,688,0
|
|
20230626,115600,132720642,688,688,688,688,0
|
|
20230626,115500,132720642,688,688,688,688,0
|
|
20230626,115400,132720642,688,688,688,688,0
|
|
20230626,115300,132720642,688,688,688,688,0
|
|
20230626,115200,132720642,688,688,688,688,1
|
|
20230626,115100,132719954,688,688,688,688,0
|
|
20230626,115000,132719954,688,688,688,688,0
|
|
20230626,114900,132719954,688,688,688,688,2
|
|
20230626,114800,132718578,689,689,689,689,0
|
|
20230626,114700,132718578,689,689,689,689,2
|
|
20230626,114600,132717200,689,689,689,689,152
|
|
20230626,114500,132612472,690,690,690,690,27
|
|
20230626,114400,132593842,690,690,690,690,0
|
|
20230626,114300,132593842,690,690,690,690,75
|
|
20230626,114200,132542092,691,691,691,691,0
|
|
20230626,114100,132542092,691,689,691,689,1000
|
|
20230626,114000,131851184,690,689,690,689,3010
|
|
20230626,113900,129774895,689,689,689,689,0
|
|
20230626,113800,129774895,689,689,689,689,0
|
|
20230626,113700,129774895,689,689,689,689,9
|
|
20230626,113600,129768694,689,689,689,689,0
|
|
20230626,113500,129768694,689,689,689,689,414
|
|
20230626,113400,129483448,689,689,689,689,0
|
|
20230626,113300,129483448,689,689,689,689,0
|
|
20230626,113200,129483448,689,689,689,689,162
|
|
20230626,113100,129371830,689,688,689,688,4416
|
|
20230626,113000,126329315,689,689,689,689,0
|
|
20230626,112900,126329315,689,687,689,687,2827
|
|
20230626,112800,124384563,687,687,687,687,50
|
|
20230626,112700,124350213,687,687,687,687,224
|
|
20230626,112600,124196325,687,687,687,686,511
|
|
20230626,112500,123845768,686,686,686,686,0
|
|
20230626,112400,123845768,686,686,686,686,70
|
|
20230626,112300,123797748,687,687,687,687,300
|
|
20230626,112200,123591648,687,687,687,687,0
|
|
20230626,112100,123591648,687,687,687,687,100
|
|
20230626,112000,123522948,687,687,687,687,600
|
|
20230626,111900,123110748,686,686,686,686,300
|
|
20230626,111800,122904948,686,686,686,686,500
|
|
20230626,111700,122561948,686,686,686,686,916
|
|
20230626,111600,121933572,686,686,686,686,0
|
|
20230626,111500,121933572,686,686,686,686,50
|
|
20230626,111400,121899272,686,686,686,686,10
|
|
20230626,111300,121892412,686,686,686,686,0
|
|
20230626,111200,121892412,686,686,686,686,0
|
|
20230626,111100,121892412,686,686,686,686,0
|
|
20230626,111000,121892412,686,686,686,686,0
|
|
20230626,110900,121892412,686,685,686,685,36
|
|
20230626,110800,121867747,685,685,685,685,510
|
|
20230626,110700,121518397,685,685,685,685,0
|
|
20230626,110600,121518397,685,685,685,685,330
|
|
20230626,110500,121292347,685,685,685,685,129
|
|
20230626,110400,121203982,685,685,685,685,1066
|
|
20230626,110300,120473772,686,686,686,686,10
|
|
20230626,110200,120466912,685,685,685,685,815
|
|
20230626,110100,119908637,684,684,684,684,0
|
|
20230626,110000,119908637,684,684,684,684,0
|
|
20230626,105900,119908637,684,684,684,684,474
|
|
20230626,105800,119584421,684,684,684,684,100
|
|
20230626,105700,119516021,682,682,682,682,0
|
|
20230626,105600,119516021,682,682,682,682,0
|
|
20230626,105500,119516021,682,682,682,682,0
|
|
20230626,105400,119516021,682,682,682,682,0
|
|
20230626,105300,119516021,682,682,682,682,0
|
|
20230626,105200,119516021,682,682,682,682,0
|
|
20230626,105100,119516021,682,682,682,682,0
|
|
20230626,105000,119516021,682,682,682,682,0
|
|
20230626,104900,119516021,682,685,685,682,2100
|
|
20230626,104800,118081312,685,685,685,685,0
|
|
20230626,104700,118081312,685,685,685,685,2
|
|
20230626,104600,118079942,685,685,685,685,40
|
|
20230626,104500,118052542,685,685,685,685,200
|
|
20230626,104400,117915542,685,685,685,685,0
|
|
20230626,104300,117915542,685,685,685,685,0
|
|
20230626,104200,117915542,685,686,686,685,4808
|
|
20230626,104100,114622012,689,689,689,689,0
|
|
20230626,104000,114622012,689,688,689,688,100
|
|
20230626,103900,114553114,688,688,688,688,0
|
|
20230626,103800,114553114,688,686,688,685,66
|
|
20230626,103700,114507842,685,685,685,685,0
|
|
20230626,103600,114507842,685,685,685,685,0
|
|
20230626,103500,114507842,685,685,685,685,0
|
|
20230626,103400,114507842,685,685,685,685,0
|
|
20230626,103300,114507842,685,685,685,685,0
|
|
20230626,103200,114507842,685,685,685,685,0
|
|
20230626,103100,114507842,685,686,686,685,154
|
|
20230626,103000,114402351,686,686,686,686,20
|
|
20230626,102900,114388631,686,686,686,686,3
|
|
20230626,102800,114386573,686,686,686,686,0
|
|
20230626,102700,114386573,686,686,686,686,0
|
|
20230626,102600,114386573,686,686,686,686,0
|
|
20230626,102500,114386573,686,686,686,686,0
|
|
20230626,102400,114386573,686,686,686,686,0
|
|
20230626,102300,114386573,686,686,686,686,0
|
|
20230626,102200,114386573,686,686,686,686,0
|
|
20230626,102100,114386573,686,686,686,686,0
|
|
20230626,102000,114386573,686,686,686,686,0
|
|
20230626,101900,114386573,686,686,686,686,0
|
|
20230626,101800,114386573,686,686,686,686,1
|
|
20230626,101700,114385887,685,685,685,685,0
|
|
20230626,101600,114385887,685,685,685,685,0
|
|
20230626,101500,114385887,685,685,685,685,0
|
|
20230626,101400,114385887,685,685,685,685,0
|
|
20230626,101300,114385887,685,685,685,685,211
|
|
20230626,101200,114241352,688,688,688,688,100
|
|
20230626,101100,114172552,688,688,688,688,0
|
|
20230626,101000,114172552,688,688,688,688,0
|
|
20230626,100900,114172552,688,688,688,688,0
|
|
20230626,100800,114172552,688,688,688,688,150
|
|
20230626,100700,114069352,689,689,689,689,0
|
|
20230626,100600,114069352,689,684,689,684,950
|
|
20230626,100500,113419202,685,685,685,685,4
|
|
20230626,100400,113416462,684,684,684,684,929
|
|
20230626,100300,112781026,682,682,682,682,0
|
|
20230626,100200,112781026,682,682,682,682,0
|
|
20230626,100100,112781026,682,682,682,682,50
|
|
20230626,100000,112746926,682,682,682,682,0
|
|
20230626,095900,112746926,682,682,682,682,0
|
|
20230626,095800,112746926,682,682,682,682,27
|
|
20230626,095700,112728512,681,681,681,681,0
|
|
20230626,095600,112728512,681,681,681,681,0
|
|
20230626,095500,112728512,681,681,681,681,0
|
|
20230626,095400,112728512,681,681,681,681,0
|
|
20230626,095300,112728512,681,681,681,681,0
|
|
20230626,095200,112728512,681,681,681,681,0
|
|
20230626,095100,112728512,681,681,681,681,0
|
|
20230626,095000,112728512,681,681,681,681,0
|
|
20230626,094900,112728512,681,681,681,681,0
|
|
20230626,094800,112728512,681,681,681,681,0
|
|
20230626,094700,112728512,681,681,681,681,814
|
|
20230626,094600,112174178,684,684,684,684,0
|
|
20230626,094500,112174178,684,684,684,684,0
|
|
20230626,094400,112174178,684,684,684,684,0
|
|
20230626,094300,112174178,684,684,684,684,1
|
|
20230626,094200,112173494,681,681,681,681,167
|
|
20230626,094100,112059767,681,681,681,681,0
|
|
20230626,094000,112059767,681,682,682,681,269
|
|
20230626,093900,111876349,681,680,681,680,17
|
|
20230626,093800,111864786,680,680,680,679,3928
|
|
20230626,093700,109193894,680,682,682,680,39
|
|
20230626,093600,109167336,681,681,681,681,237
|
|
20230626,093500,109005939,681,680,681,680,487
|
|
20230626,093400,108674661,680,679,680,679,2224
|
|
20230626,093300,107162601,679,679,679,679,504
|
|
20230626,093200,106820385,679,679,679,679,736
|
|
20230626,093100,106320641,680,676,680,671,33672
|
|
20230626,093000,83682082,676,678,678,676,1000
|
|
20230626,092900,83005901,677,676,677,676,349
|
|
20230626,092800,82769714,676,676,676,676,1438
|
|
20230626,092700,81797626,676,679,679,676,8000
|
|
20230626,092600,76388177,676,676,676,676,0
|
|
20230626,092500,76388177,676,679,679,676,4500
|
|
20230626,092400,73342645,677,678,678,676,5220
|
|
20230626,092300,69812043,677,678,678,677,10000
|
|
20230626,092200,63036043,681,680,684,676,5517
|
|
20230626,092100,59296276,684,684,684,684,0
|
|
20230626,092000,59296276,684,684,684,684,0
|
|
20230626,091900,59296276,684,681,684,678,3458
|
|
20230626,091800,56949194,683,684,684,683,22
|
|
20230626,091700,56934156,684,684,685,684,1230
|
|
20230626,091600,56092092,684,680,684,678,2973
|
|
20230626,091500,54073786,679,683,683,679,14354
|
|
20230626,091400,44296663,687,687,687,687,0
|
|
20230626,091300,44296663,687,688,689,682,20025
|
|
20230626,091200,30598883,688,688,688,688,0
|
|
20230626,091100,30598883,688,688,688,688,0
|
|
20230626,091000,30598883,688,688,688,688,0
|
|
20230626,090900,30598883,688,688,692,688,3002
|
|
20230626,090800,28533503,688,688,688,686,5100
|
|
20230626,090700,25030968,687,688,688,687,2142
|
|
20230626,090600,23559400,688,693,693,688,2097
|
|
20230626,090500,22116659,689,690,690,689,6508
|
|
20230626,090400,17631147,690,690,690,690,1000
|
|
20230626,090300,16941147,690,690,690,690,4203
|
|
20230626,090200,14041077,689,689,690,689,5341
|
|
20230626,090100,10360813,690,695,695,689,12049
|
|
20230626,090000,2037962,697,697,697,692,2924
|