621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191800,396795958,700,700,700,700,30631
|
|
20230616,191700,396795958,700,700,700,700,0
|
|
20230616,191600,396795958,700,700,700,700,0
|
|
20230616,191500,396795958,700,700,700,700,0
|
|
20230616,191400,396795958,700,700,700,700,0
|
|
20230616,191300,396795958,700,700,700,700,0
|
|
20230616,191200,396795958,700,700,700,700,0
|
|
20230616,191100,396795958,700,700,700,700,0
|
|
20230616,191000,396795958,700,700,700,700,0
|
|
20230616,190900,396795958,700,700,700,700,0
|
|
20230616,190800,396795958,700,700,700,700,0
|
|
20230616,190700,396795958,700,700,700,700,0
|
|
20230616,190600,396795958,700,700,700,700,0
|
|
20230616,190500,396795958,700,700,700,700,0
|
|
20230616,190400,396795958,700,700,700,700,0
|
|
20230616,190300,396795958,700,700,700,700,0
|
|
20230616,190200,396795958,700,700,700,700,0
|
|
20230616,190100,396795958,700,700,700,700,0
|
|
20230616,190000,396795958,700,700,700,700,0
|
|
20230616,185900,396795958,700,700,700,700,0
|
|
20230616,185800,396795958,700,700,700,700,0
|
|
20230616,185700,396795958,700,700,700,700,0
|
|
20230616,185600,396795958,700,700,700,700,0
|
|
20230616,185500,396795958,700,700,700,700,0
|
|
20230616,185400,396795958,700,700,700,700,0
|
|
20230616,185300,396795958,700,700,700,700,0
|
|
20230616,185200,396795958,700,700,700,700,0
|
|
20230616,185100,396795958,700,700,700,700,0
|
|
20230616,185000,396795958,700,700,700,700,0
|
|
20230616,184900,396795958,700,700,700,700,0
|
|
20230616,184800,396795958,700,700,700,700,30631
|
|
20230616,184700,396795958,700,700,700,700,0
|
|
20230616,184600,396795958,700,700,700,700,0
|
|
20230616,184500,396795958,700,700,700,700,0
|
|
20230616,184400,396795958,700,700,700,700,0
|
|
20230616,184300,396795958,700,700,700,700,0
|
|
20230616,184200,396795958,700,700,700,700,0
|
|
20230616,184100,396795958,700,700,700,700,0
|
|
20230616,184000,396795958,700,700,700,700,0
|
|
20230616,183900,396795958,700,700,700,700,0
|
|
20230616,183800,396795958,700,700,700,700,0
|
|
20230616,183700,396795958,700,700,700,700,0
|
|
20230616,183600,396795958,700,700,700,700,0
|
|
20230616,183500,396795958,700,700,700,700,0
|
|
20230616,183400,396795958,700,700,700,700,0
|
|
20230616,183300,396795958,700,700,700,700,0
|
|
20230616,183200,396795958,700,700,700,700,0
|
|
20230616,183100,396795958,700,700,700,700,0
|
|
20230616,183000,396795958,700,700,700,700,0
|
|
20230616,182900,396795958,700,700,700,700,0
|
|
20230616,182800,396795958,700,700,700,700,0
|
|
20230616,182700,396795958,700,700,700,700,0
|
|
20230616,182600,396795958,700,700,700,700,0
|
|
20230616,182500,396795958,700,700,700,700,0
|
|
20230616,182400,396795958,700,700,700,700,0
|
|
20230616,182300,396795958,700,700,700,700,0
|
|
20230616,182200,396795958,700,700,700,700,0
|
|
20230616,182100,396795958,700,700,700,700,0
|
|
20230616,182000,396795958,700,700,700,700,0
|
|
20230616,181900,396795958,700,700,700,700,0
|
|
20230616,181800,396795958,700,700,700,700,30631
|
|
20230616,181700,396795958,700,700,700,700,0
|
|
20230616,181600,396795958,700,700,700,700,0
|
|
20230616,181500,396795958,700,700,700,700,0
|
|
20230616,181400,396795958,700,700,700,700,0
|
|
20230616,181300,396795958,700,700,700,700,0
|
|
20230616,181200,396795958,700,700,700,700,0
|
|
20230616,181100,396795958,700,700,700,700,0
|
|
20230616,181000,396795958,700,700,700,700,0
|
|
20230616,180900,396795958,700,700,700,700,0
|
|
20230616,180800,396795958,700,700,700,700,0
|
|
20230616,180700,396795958,700,700,700,700,0
|
|
20230616,180600,396795958,700,700,700,700,0
|
|
20230616,180500,396795958,700,700,700,700,0
|
|
20230616,180400,396795958,700,700,700,700,0
|
|
20230616,180300,396795958,700,700,700,700,0
|
|
20230616,180200,396795958,700,700,700,700,0
|
|
20230616,180100,396795958,700,700,700,700,0
|
|
20230616,180000,396795958,700,700,700,700,0
|
|
20230616,175900,396795958,700,700,700,700,0
|
|
20230616,175800,396795958,700,700,700,700,0
|
|
20230616,175700,396795958,700,700,700,700,0
|
|
20230616,175600,396795958,700,700,700,700,0
|
|
20230616,175500,396795958,700,700,700,700,0
|
|
20230616,175400,396795958,700,700,700,700,0
|
|
20230616,175300,396795958,700,700,700,700,0
|
|
20230616,175200,396795958,700,700,700,700,0
|
|
20230616,175100,396795958,700,700,700,700,0
|
|
20230616,175000,396795958,700,700,700,700,0
|
|
20230616,174900,396795958,700,700,700,700,0
|
|
20230616,174800,396795958,700,700,700,700,30631
|
|
20230616,174700,396795958,700,700,700,700,0
|
|
20230616,174600,396795958,700,700,700,700,0
|
|
20230616,174500,396795958,700,700,700,700,0
|
|
20230616,174400,396795958,700,700,700,700,0
|
|
20230616,174300,396795958,700,700,700,700,0
|
|
20230616,174200,396795958,700,700,700,700,0
|
|
20230616,174100,396795958,700,700,700,700,0
|
|
20230616,174000,396795958,700,700,700,700,0
|
|
20230616,173900,396795958,700,700,700,700,0
|
|
20230616,173800,396795958,700,700,700,700,0
|
|
20230616,173700,396795958,700,700,700,700,0
|
|
20230616,173600,396795958,700,700,700,700,0
|
|
20230616,173500,396795958,700,700,700,700,0
|
|
20230616,173400,396795958,700,700,700,700,0
|
|
20230616,173300,396795958,700,700,700,700,0
|
|
20230616,173200,396795958,700,700,700,700,0
|
|
20230616,173100,396795958,700,700,700,700,0
|
|
20230616,173000,396795958,700,700,700,700,0
|
|
20230616,172900,396795958,700,700,700,700,0
|
|
20230616,172800,396795958,700,700,700,700,0
|
|
20230616,172700,396795958,700,700,700,700,0
|
|
20230616,172600,396795958,700,700,700,700,0
|
|
20230616,172500,396795958,700,700,700,700,0
|
|
20230616,172400,396795958,700,700,700,700,0
|
|
20230616,172300,396795958,700,700,700,700,0
|
|
20230616,172200,396795958,700,700,700,700,0
|
|
20230616,172100,396795958,700,700,700,700,0
|
|
20230616,172000,396795958,700,700,700,700,0
|
|
20230616,171900,396795958,700,700,700,700,0
|
|
20230616,171800,396795958,700,700,700,700,30631
|
|
20230616,171700,396795958,700,700,700,700,0
|
|
20230616,171600,396795958,700,700,700,700,0
|
|
20230616,171500,396795958,700,700,700,700,0
|
|
20230616,171400,396795958,700,700,700,700,0
|
|
20230616,171300,396795958,700,700,700,700,0
|
|
20230616,171200,396795958,700,700,700,700,0
|
|
20230616,171100,396795958,700,700,700,700,0
|
|
20230616,171000,396795958,700,700,700,700,0
|
|
20230616,170900,396795958,700,700,700,700,0
|
|
20230616,170800,396795958,700,700,700,700,0
|
|
20230616,170700,396795958,700,700,700,700,0
|
|
20230616,170600,396795958,700,700,700,700,0
|
|
20230616,170500,396795958,700,700,700,700,0
|
|
20230616,170400,396795958,700,700,700,700,0
|
|
20230616,170300,396795958,700,700,700,700,0
|
|
20230616,170200,396795958,700,700,700,700,0
|
|
20230616,170100,396795958,700,700,700,700,0
|
|
20230616,170000,396795958,700,700,700,700,0
|
|
20230616,165900,396795958,700,700,700,700,0
|
|
20230616,165800,396795958,700,700,700,700,0
|
|
20230616,165700,396795958,700,700,700,700,0
|
|
20230616,165600,396795958,700,700,700,700,0
|
|
20230616,165500,396795958,700,700,700,700,0
|
|
20230616,165400,396795958,700,700,700,700,0
|
|
20230616,165300,396795958,700,700,700,700,0
|
|
20230616,165200,396795958,700,700,700,700,0
|
|
20230616,165100,396795958,700,700,700,700,0
|
|
20230616,165000,396795958,700,700,700,700,0
|
|
20230616,164900,396795958,700,700,700,700,0
|
|
20230616,164800,396795958,700,700,700,700,30631
|
|
20230616,164700,396795958,700,700,700,700,0
|
|
20230616,164600,396795958,700,700,700,700,0
|
|
20230616,164500,396795958,700,700,700,700,0
|
|
20230616,164400,396795958,700,700,700,700,0
|
|
20230616,164300,396795958,700,700,700,700,0
|
|
20230616,164200,396795958,700,700,700,700,0
|
|
20230616,164100,396795958,700,700,700,700,0
|
|
20230616,164000,396795958,700,700,700,700,0
|
|
20230616,163900,396795958,700,700,700,700,0
|
|
20230616,163800,396795958,700,700,700,700,0
|
|
20230616,163700,396795958,700,700,700,700,0
|
|
20230616,163600,396795958,700,700,700,700,0
|
|
20230616,163500,396795958,700,700,700,700,0
|
|
20230616,163400,396795958,700,700,700,700,0
|
|
20230616,163300,396795958,700,700,700,700,0
|
|
20230616,163200,396795958,700,700,700,700,0
|
|
20230616,163100,396795958,700,700,700,700,0
|
|
20230616,163000,396795958,700,700,700,700,0
|
|
20230616,162900,396795958,700,700,700,700,0
|
|
20230616,162800,396795958,700,700,700,700,0
|
|
20230616,162700,396795958,700,700,700,700,0
|
|
20230616,162600,396795958,700,700,700,700,0
|
|
20230616,162500,396795958,700,700,700,700,0
|
|
20230616,162400,396795958,700,700,700,700,0
|
|
20230616,162300,396795958,700,700,700,700,0
|
|
20230616,162200,396795958,700,700,700,700,0
|
|
20230616,162100,396795958,700,700,700,700,0
|
|
20230616,162000,396795958,700,700,700,700,0
|
|
20230616,161900,396795958,700,700,700,700,0
|
|
20230616,161800,396795958,700,700,700,700,30631
|
|
20230616,161700,396795958,700,700,700,700,0
|
|
20230616,161600,396795958,700,700,700,700,0
|
|
20230616,161500,396795958,700,700,700,700,0
|
|
20230616,161400,396795958,700,700,700,700,0
|
|
20230616,161300,396795958,700,700,700,700,0
|
|
20230616,161200,396795958,700,700,700,700,0
|
|
20230616,161100,396795958,700,700,700,700,0
|
|
20230616,161000,396795958,700,700,700,700,0
|
|
20230616,160900,396795958,700,700,700,700,0
|
|
20230616,160800,396795958,700,700,700,700,0
|
|
20230616,160700,396795958,700,700,700,700,0
|
|
20230616,160600,396795958,700,700,700,700,0
|
|
20230616,160500,396795958,700,700,700,700,0
|
|
20230616,160400,396795958,700,700,700,700,0
|
|
20230616,160300,396795958,700,700,700,700,0
|
|
20230616,160200,396795958,700,700,700,700,0
|
|
20230616,160100,396795958,700,700,700,700,0
|
|
20230616,160000,396795958,700,700,700,700,0
|
|
20230616,155900,396795958,700,700,700,700,0
|
|
20230616,155800,396795958,700,700,700,700,0
|
|
20230616,155700,396795958,700,700,700,700,0
|
|
20230616,155600,396795958,700,700,700,700,0
|
|
20230616,155500,396795958,700,700,700,700,0
|
|
20230616,155400,396795958,700,700,700,700,0
|
|
20230616,155300,396795958,700,700,700,700,0
|
|
20230616,155200,396795958,700,700,700,700,0
|
|
20230616,155100,396795958,700,700,700,700,0
|
|
20230616,155000,396795958,700,700,700,700,0
|
|
20230616,154900,396795958,700,700,700,700,0
|
|
20230616,154800,396795958,700,700,700,700,30631
|
|
20230616,154700,396795958,700,700,700,700,0
|
|
20230616,154600,396795958,700,700,700,700,0
|
|
20230616,154500,396795958,700,700,700,700,0
|
|
20230616,154400,396795958,700,700,700,700,0
|
|
20230616,154300,396795958,700,700,700,700,0
|
|
20230616,154200,396795958,700,700,700,700,0
|
|
20230616,154100,396795958,700,700,700,700,0
|
|
20230616,154000,396795958,700,700,700,700,0
|
|
20230616,153900,396795958,700,700,700,700,0
|
|
20230616,153800,396795958,700,700,700,700,0
|
|
20230616,153700,396795958,700,700,700,700,0
|
|
20230616,153600,396795958,700,700,700,700,0
|
|
20230616,153500,396795958,700,700,700,700,0
|
|
20230616,153400,396795958,700,700,700,700,0
|
|
20230616,153300,396795958,700,700,700,700,0
|
|
20230616,153200,396795958,700,700,700,700,0
|
|
20230616,153100,396795958,700,700,700,700,0
|
|
20230616,153000,396795958,700,700,700,700,30631
|
|
20230616,152900,375354258,703,703,703,703,0
|
|
20230616,152800,375354258,703,703,703,703,0
|
|
20230616,152700,375354258,703,703,703,703,0
|
|
20230616,152600,375354258,703,703,703,703,0
|
|
20230616,152500,375354258,703,703,703,703,0
|
|
20230616,152400,375354258,703,703,703,703,0
|
|
20230616,152300,375354258,703,703,703,703,0
|
|
20230616,152200,375354258,703,703,703,703,0
|
|
20230616,152100,375354258,703,703,703,703,0
|
|
20230616,152000,375354258,703,703,703,703,0
|
|
20230616,151900,375354258,703,703,703,703,0
|
|
20230616,151800,375354258,703,705,705,703,144
|
|
20230616,151700,375253019,703,704,704,703,186
|
|
20230616,151600,375122252,706,706,706,706,0
|
|
20230616,151500,375122252,706,706,706,706,2000
|
|
20230616,151400,373710252,706,706,706,706,300
|
|
20230616,151300,373498452,706,706,706,706,1
|
|
20230616,151200,373497746,703,703,703,703,4000
|
|
20230616,151100,370685746,706,706,706,706,0
|
|
20230616,151000,370685746,706,706,706,706,4
|
|
20230616,150900,370682922,706,706,706,706,453
|
|
20230616,150800,370363104,706,706,706,706,3004
|
|
20230616,150700,368242280,706,707,707,706,2908
|
|
20230616,150600,366189231,707,707,707,707,27
|
|
20230616,150500,366170142,707,706,707,706,8964
|
|
20230616,150400,359841540,706,704,706,704,16118
|
|
20230616,150300,348479342,704,704,704,704,6
|
|
20230616,150200,348475118,704,704,704,704,509
|
|
20230616,150100,348116782,702,703,703,702,668
|
|
20230616,150000,347647771,705,705,705,705,0
|
|
20230616,145900,347647771,705,705,705,705,0
|
|
20230616,145800,347647771,705,705,705,705,0
|
|
20230616,145700,347647771,705,705,705,705,0
|
|
20230616,145600,347647771,705,705,705,705,0
|
|
20230616,145500,347647771,705,705,705,705,0
|
|
20230616,145400,347647771,705,704,705,704,2107
|
|
20230616,145300,346163468,703,704,704,703,692
|
|
20230616,145200,345676792,704,704,704,704,0
|
|
20230616,145100,345676792,704,704,704,704,0
|
|
20230616,145000,345676792,704,704,704,704,0
|
|
20230616,144900,345676792,704,704,704,704,1
|
|
20230616,144800,345676088,704,704,704,704,111
|
|
20230616,144700,345597944,704,704,704,704,0
|
|
20230616,144600,345597944,704,704,704,704,0
|
|
20230616,144500,345597944,704,704,704,704,0
|
|
20230616,144400,345597944,704,704,704,704,3000
|
|
20230616,144300,343485944,705,705,705,705,0
|
|
20230616,144200,343485944,705,703,705,703,4495
|
|
20230616,144100,340319975,704,704,704,704,0
|
|
20230616,144000,340319975,704,704,704,704,0
|
|
20230616,143900,340319975,704,704,704,704,0
|
|
20230616,143800,340319975,704,704,704,704,1
|
|
20230616,143700,340319271,704,704,704,704,0
|
|
20230616,143600,340319271,704,704,704,704,0
|
|
20230616,143500,340319271,704,704,704,704,0
|
|
20230616,143400,340319271,704,704,704,704,1000
|
|
20230616,143300,339615271,704,704,704,704,1012
|
|
20230616,143200,338902823,704,704,704,704,1000
|
|
20230616,143100,338198823,704,704,704,704,1000
|
|
20230616,143000,337494823,704,704,704,704,2
|
|
20230616,142900,337493415,704,704,704,704,0
|
|
20230616,142800,337493415,704,704,704,704,0
|
|
20230616,142700,337493415,704,704,704,704,1
|
|
20230616,142600,337492711,703,703,703,703,2105
|
|
20230616,142500,336012896,703,703,703,703,0
|
|
20230616,142400,336012896,703,703,703,703,0
|
|
20230616,142300,336012896,703,703,703,703,711
|
|
20230616,142200,335513063,703,703,703,703,0
|
|
20230616,142100,335513063,703,703,703,703,3
|
|
20230616,142000,335510954,703,703,703,703,0
|
|
20230616,141900,335510954,703,703,703,703,0
|
|
20230616,141800,335510954,703,703,703,703,100
|
|
20230616,141700,335440654,703,703,703,703,200
|
|
20230616,141600,335300054,703,703,703,703,0
|
|
20230616,141500,335300054,703,703,703,703,0
|
|
20230616,141400,335300054,703,703,703,703,147
|
|
20230616,141300,335196713,702,702,702,702,4000
|
|
20230616,141200,332388713,702,702,702,702,1409
|
|
20230616,141100,331399595,702,702,702,702,0
|
|
20230616,141000,331399595,702,702,702,702,0
|
|
20230616,140900,331399595,702,702,702,702,0
|
|
20230616,140800,331399595,702,702,702,702,14
|
|
20230616,140700,331389767,704,704,704,704,0
|
|
20230616,140600,331389767,704,704,704,704,0
|
|
20230616,140500,331389767,704,704,704,704,0
|
|
20230616,140400,331389767,704,704,704,704,0
|
|
20230616,140300,331389767,704,704,704,704,0
|
|
20230616,140200,331389767,704,704,704,704,0
|
|
20230616,140100,331389767,704,704,704,704,710
|
|
20230616,140000,330889927,704,704,704,704,710
|
|
20230616,135900,330390087,704,704,704,704,0
|
|
20230616,135800,330390087,704,704,704,704,0
|
|
20230616,135700,330390087,704,704,704,704,150
|
|
20230616,135600,330284487,704,702,704,702,15853
|
|
20230616,135500,319152681,702,702,702,702,0
|
|
20230616,135400,319152681,702,702,702,702,2
|
|
20230616,135300,319151277,703,703,703,703,652
|
|
20230616,135200,318692921,703,703,703,703,1634
|
|
20230616,135100,317544219,703,703,703,703,2
|
|
20230616,135000,317542813,703,703,703,703,16
|
|
20230616,134900,317531565,703,703,703,703,3
|
|
20230616,134800,317529456,703,703,703,703,78
|
|
20230616,134700,317474622,702,702,702,702,765
|
|
20230616,134600,316937592,702,702,702,702,500
|
|
20230616,134500,316586592,702,702,702,702,0
|
|
20230616,134400,316586592,702,702,702,702,0
|
|
20230616,134300,316586592,702,702,702,702,0
|
|
20230616,134200,316586592,702,702,702,702,0
|
|
20230616,134100,316586592,702,702,702,702,0
|
|
20230616,134000,316586592,702,702,702,702,0
|
|
20230616,133900,316586592,702,702,702,702,0
|
|
20230616,133800,316586592,702,702,702,702,0
|
|
20230616,133700,316586592,702,702,702,702,0
|
|
20230616,133600,316586592,702,702,702,702,0
|
|
20230616,133500,316586592,702,702,702,702,364
|
|
20230616,133400,316331064,703,703,703,703,0
|
|
20230616,133300,316331064,703,703,703,703,35
|
|
20230616,133200,316306459,703,703,703,703,0
|
|
20230616,133100,316306459,703,703,703,703,191
|
|
20230616,133000,316172186,703,703,703,703,1
|
|
20230616,132900,316171483,702,702,702,702,80
|
|
20230616,132800,316115323,703,702,703,702,744
|
|
20230616,132700,315592292,702,702,702,702,699
|
|
20230616,132600,315101594,703,703,703,703,49
|
|
20230616,132500,315067147,702,702,702,702,0
|
|
20230616,132400,315067147,702,703,703,702,63
|
|
20230616,132300,315022866,702,702,702,702,0
|
|
20230616,132200,315022866,702,702,702,702,1330
|
|
20230616,132100,314089206,702,702,702,702,10
|
|
20230616,132000,314082186,702,702,702,702,0
|
|
20230616,131900,314082186,702,702,702,702,30
|
|
20230616,131800,314061126,702,702,702,702,60
|
|
20230616,131700,314019006,701,701,701,701,0
|
|
20230616,131600,314019006,701,701,701,701,100
|
|
20230616,131500,313948906,702,702,702,702,57
|
|
20230616,131400,313908892,702,702,702,702,4
|
|
20230616,131300,313906084,702,702,702,702,0
|
|
20230616,131200,313906084,702,702,702,702,5
|
|
20230616,131100,313902574,702,702,702,702,0
|
|
20230616,131000,313902574,702,702,702,702,1504
|
|
20230616,130900,312846766,702,703,703,702,413
|
|
20230616,130800,312556640,703,703,703,703,0
|
|
20230616,130700,312556640,703,703,703,703,0
|
|
20230616,130600,312556640,703,703,703,703,0
|
|
20230616,130500,312556640,703,703,703,703,1
|
|
20230616,130400,312555937,703,703,703,703,386
|
|
20230616,130300,312284579,703,703,703,703,201
|
|
20230616,130200,312143276,703,703,703,703,2
|
|
20230616,130100,312141870,703,702,703,702,122
|
|
20230616,130000,312056224,703,703,703,703,0
|
|
20230616,125900,312056224,703,703,703,703,100
|
|
20230616,125800,311985924,703,703,703,703,0
|
|
20230616,125700,311985924,703,703,703,703,0
|
|
20230616,125600,311985924,703,703,703,703,0
|
|
20230616,125500,311985924,703,703,703,703,3
|
|
20230616,125400,311983815,703,703,703,703,23
|
|
20230616,125300,311967646,703,703,703,703,0
|
|
20230616,125200,311967646,703,703,703,703,6799
|
|
20230616,125100,307187949,703,703,703,703,3440
|
|
20230616,125000,304769629,703,703,703,703,378
|
|
20230616,124900,304503895,703,703,703,703,1
|
|
20230616,124800,304503192,702,702,702,702,976
|
|
20230616,124700,303818040,702,702,702,702,0
|
|
20230616,124600,303818040,702,702,702,702,277
|
|
20230616,124500,303623586,702,702,702,702,1000
|
|
20230616,124400,302921586,702,702,702,702,4
|
|
20230616,124300,302918778,702,702,702,702,1
|
|
20230616,124200,302918076,701,701,701,701,73
|
|
20230616,124100,302866903,701,701,701,701,0
|
|
20230616,124000,302866903,701,701,701,701,870
|
|
20230616,123900,302257033,702,702,702,702,9
|
|
20230616,123800,302250715,702,702,702,702,0
|
|
20230616,123700,302250715,702,702,702,702,0
|
|
20230616,123600,302250715,702,702,702,700,4
|
|
20230616,123500,302247911,700,700,700,700,20
|
|
20230616,123400,302233911,700,701,701,700,9149
|
|
20230616,123300,295820611,700,700,700,700,100
|
|
20230616,123200,295750611,701,701,701,701,1
|
|
20230616,123100,295749910,701,701,701,700,2024
|
|
20230616,123000,294333086,701,701,701,701,1
|
|
20230616,122900,294332385,700,700,700,700,200
|
|
20230616,122800,294192385,700,700,700,700,10
|
|
20230616,122700,294185385,701,701,701,701,44
|
|
20230616,122600,294154541,701,701,701,701,0
|
|
20230616,122500,294154541,701,701,701,701,291
|
|
20230616,122400,293950550,701,701,701,701,1066
|
|
20230616,122300,293203284,701,701,701,701,4695
|
|
20230616,122200,289912089,701,702,702,701,9
|
|
20230616,122100,289905779,701,701,701,701,2578
|
|
20230616,122000,288098601,701,701,701,701,100
|
|
20230616,121900,288028501,701,701,701,701,7
|
|
20230616,121800,288023594,701,702,702,701,54
|
|
20230616,121700,287985735,702,701,702,701,101
|
|
20230616,121600,287914933,702,702,702,702,0
|
|
20230616,121500,287914933,702,702,702,702,29
|
|
20230616,121400,287894575,702,702,702,702,131
|
|
20230616,121300,287802613,702,702,702,702,0
|
|
20230616,121200,287802613,702,702,702,702,1047
|
|
20230616,121100,287067619,702,702,702,702,754
|
|
20230616,121000,286538311,702,701,702,701,1603
|
|
20230616,120900,285413855,701,701,701,701,91
|
|
20230616,120800,285350064,702,702,702,702,0
|
|
20230616,120700,285350064,702,702,702,702,0
|
|
20230616,120600,285350064,702,702,702,702,0
|
|
20230616,120500,285350064,702,702,702,702,0
|
|
20230616,120400,285350064,702,702,702,701,2867
|
|
20230616,120300,283339569,702,702,702,702,2
|
|
20230616,120200,283338165,702,702,702,702,0
|
|
20230616,120100,283338165,702,702,702,702,0
|
|
20230616,120000,283338165,702,702,702,702,8
|
|
20230616,115900,283332549,702,702,702,702,30
|
|
20230616,115800,283311489,702,702,702,702,540
|
|
20230616,115700,282932409,701,702,702,701,2470
|
|
20230616,115600,281200789,702,702,702,702,32
|
|
20230616,115500,281178325,701,701,701,701,0
|
|
20230616,115400,281178325,701,701,701,701,0
|
|
20230616,115300,281178325,701,701,701,701,0
|
|
20230616,115200,281178325,701,701,701,701,0
|
|
20230616,115100,281178325,701,701,701,701,0
|
|
20230616,115000,281178325,701,701,701,701,100
|
|
20230616,114900,281108225,702,702,702,702,5
|
|
20230616,114800,281104715,702,702,702,702,1130
|
|
20230616,114700,280311455,702,700,702,700,4021
|
|
20230616,114600,277494037,699,700,700,699,4005
|
|
20230616,114500,274694537,700,699,700,699,288
|
|
20230616,114400,274493219,700,700,700,700,742
|
|
20230616,114300,273973819,700,700,700,700,0
|
|
20230616,114200,273973819,700,700,700,700,10
|
|
20230616,114100,273966819,700,700,700,700,25
|
|
20230616,114000,273949319,699,699,699,699,10
|
|
20230616,113900,273942329,699,699,699,699,15
|
|
20230616,113800,273931844,699,699,699,699,84
|
|
20230616,113700,273873128,700,700,700,700,648
|
|
20230616,113600,273419528,700,700,700,700,72
|
|
20230616,113500,273369128,700,700,700,700,2
|
|
20230616,113400,273367728,700,700,700,700,414
|
|
20230616,113300,273077928,700,700,700,700,0
|
|
20230616,113200,273077928,700,700,700,700,1
|
|
20230616,113100,273077228,700,700,700,700,273
|
|
20230616,113000,272886128,700,700,700,700,3
|
|
20230616,112900,272884028,700,700,700,700,13
|
|
20230616,112800,272874928,700,700,700,700,2
|
|
20230616,112700,272873528,700,700,700,700,1
|
|
20230616,112600,272872828,700,700,700,700,872
|
|
20230616,112500,272262428,700,700,700,700,1490
|
|
20230616,112400,271219428,700,700,700,700,372
|
|
20230616,112300,270959028,700,700,700,700,253
|
|
20230616,112200,270781928,700,700,700,700,0
|
|
20230616,112100,270781928,700,700,700,700,20
|
|
20230616,112000,270767928,700,700,700,700,1001
|
|
20230616,111900,270067228,700,700,700,700,1042
|
|
20230616,111800,269337828,700,700,700,700,5
|
|
20230616,111700,269334328,699,699,699,699,0
|
|
20230616,111600,269334328,699,699,699,699,0
|
|
20230616,111500,269334328,699,699,699,699,0
|
|
20230616,111400,269334328,699,700,700,699,4103
|
|
20230616,111300,266463328,700,700,700,700,100
|
|
20230616,111200,266393328,699,699,699,699,0
|
|
20230616,111100,266393328,699,699,699,699,1913
|
|
20230616,111000,265056141,700,700,700,700,529
|
|
20230616,110900,264685841,700,700,700,700,185
|
|
20230616,110800,264556341,700,700,700,700,11
|
|
20230616,110700,264548641,700,700,700,700,3
|
|
20230616,110600,264546541,699,699,699,699,0
|
|
20230616,110500,264546541,699,699,699,699,200
|
|
20230616,110400,264406741,699,700,700,699,659
|
|
20230616,110300,263945600,700,700,700,700,1
|
|
20230616,110200,263944900,699,699,699,699,485
|
|
20230616,110100,263605885,699,699,699,699,35
|
|
20230616,110000,263581420,699,699,699,699,0
|
|
20230616,105900,263581420,699,699,699,698,1723
|
|
20230616,105800,262378703,699,699,699,699,1550
|
|
20230616,105700,261295253,699,699,699,699,114
|
|
20230616,105600,261215567,699,699,699,699,1310
|
|
20230616,105500,260299877,699,699,699,699,30
|
|
20230616,105400,260278907,699,699,699,699,1200
|
|
20230616,105300,259440107,699,699,699,699,101
|
|
20230616,105200,259369508,699,699,699,699,59
|
|
20230616,105100,259328267,699,699,699,699,31
|
|
20230616,105000,259306598,699,698,699,698,2511
|
|
20230616,104900,257553792,699,699,699,699,0
|
|
20230616,104800,257553792,699,699,699,699,0
|
|
20230616,104700,257553792,699,699,699,699,0
|
|
20230616,104600,257553792,699,699,699,699,204
|
|
20230616,104500,257411196,699,699,699,698,8
|
|
20230616,104400,257405605,699,699,699,699,4000
|
|
20230616,104300,254609605,699,699,699,699,1
|
|
20230616,104200,254608906,699,699,699,698,10013
|
|
20230616,104100,247619819,699,699,699,699,66
|
|
20230616,104000,247573685,699,699,699,699,939
|
|
20230616,103900,246917324,699,700,700,698,5025
|
|
20230616,103800,243404522,702,702,702,702,0
|
|
20230616,103700,243404522,702,702,702,702,709
|
|
20230616,103600,242906804,702,702,702,702,50
|
|
20230616,103500,242871704,702,702,702,702,0
|
|
20230616,103400,242871704,702,702,702,702,0
|
|
20230616,103300,242871704,702,702,702,702,1001
|
|
20230616,103200,242169002,698,699,699,698,5656
|
|
20230616,103100,238215909,699,700,700,699,12513
|
|
20230616,103000,229466628,701,701,702,701,3895
|
|
20230616,102900,226734396,701,701,701,701,0
|
|
20230616,102800,226734396,701,701,701,701,0
|
|
20230616,102700,226734396,701,701,701,701,151
|
|
20230616,102600,226628545,701,701,701,701,16
|
|
20230616,102500,226617329,701,701,701,701,0
|
|
20230616,102400,226617329,701,701,701,701,28
|
|
20230616,102300,226597701,701,701,701,701,1
|
|
20230616,102200,226597000,701,701,701,701,680
|
|
20230616,102100,226120320,701,701,701,701,0
|
|
20230616,102000,226120320,701,701,701,701,53
|
|
20230616,101900,226083167,701,701,701,701,0
|
|
20230616,101800,226083167,701,701,701,701,16
|
|
20230616,101700,226071951,701,701,701,701,1
|
|
20230616,101600,226071250,699,699,699,699,5000
|
|
20230616,101500,222576250,700,700,700,700,831
|
|
20230616,101400,221994550,700,700,700,700,100
|
|
20230616,101300,221924550,700,699,700,699,1542
|
|
20230616,101200,220845992,699,699,699,699,0
|
|
20230616,101100,220845992,699,699,699,699,16757
|
|
20230616,101000,209132849,699,699,699,699,0
|
|
20230616,100900,209132849,699,699,699,699,614
|
|
20230616,100800,208703663,699,699,699,699,0
|
|
20230616,100700,208703663,699,699,699,699,33
|
|
20230616,100600,208680596,699,699,699,699,111
|
|
20230616,100500,208603007,699,699,699,699,0
|
|
20230616,100400,208603007,699,699,699,698,550
|
|
20230616,100300,208218857,698,699,699,698,1594
|
|
20230616,100200,207104814,699,699,699,699,237
|
|
20230616,100100,206939151,699,700,700,699,11670
|
|
20230616,100000,198780005,701,701,701,701,200
|
|
20230616,095900,198639805,701,701,701,701,397
|
|
20230616,095800,198361508,701,701,701,701,1
|
|
20230616,095700,198360807,700,700,700,700,145
|
|
20230616,095600,198259307,699,699,700,699,5375
|
|
20230616,095500,194499182,700,700,700,700,1
|
|
20230616,095400,194498482,700,701,701,700,5932
|
|
20230616,095300,190345477,701,702,702,701,4658
|
|
20230616,095200,187079712,702,701,702,701,504
|
|
20230616,095100,186726404,702,702,702,702,1
|
|
20230616,095000,186725702,701,702,702,701,621
|
|
20230616,094900,186289880,702,702,702,702,207
|
|
20230616,094800,186144566,702,702,702,702,1000
|
|
20230616,094700,185442566,702,702,702,702,1
|
|
20230616,094600,185441864,702,702,702,702,104
|
|
20230616,094500,185368856,702,702,702,702,100
|
|
20230616,094400,185298656,702,701,702,701,2504
|
|
20230616,094300,183542898,702,702,702,700,8755
|
|
20230616,094200,177406856,703,703,703,703,4
|
|
20230616,094100,177404044,703,703,703,703,10
|
|
20230616,094000,177397014,703,703,703,703,10
|
|
20230616,093900,177389984,703,703,703,703,11
|
|
20230616,093800,177382251,703,704,704,703,1091
|
|
20230616,093700,176615198,704,704,704,704,75
|
|
20230616,093600,176562398,704,703,704,701,1794
|
|
20230616,093500,175302432,703,704,704,703,624
|
|
20230616,093400,174863690,705,705,705,705,22550
|
|
20230616,093300,158965940,706,706,706,705,82924
|
|
20230616,093200,100504463,706,707,707,706,2
|
|
20230616,093100,100503050,705,706,707,705,6001
|
|
20230616,093000,96268647,707,706,707,706,3001
|
|
20230616,092900,94149940,707,707,707,707,13
|
|
20230616,092800,94140749,707,706,707,706,5382
|
|
20230616,092700,90339057,707,706,707,706,7064
|
|
20230616,092600,85351872,706,700,706,700,19851
|
|
20230616,092500,71386251,702,701,702,701,866
|
|
20230616,092400,70779184,702,701,702,701,445
|
|
20230616,092300,70466814,701,701,701,701,247
|
|
20230616,092200,70293667,701,701,701,701,0
|
|
20230616,092100,70293667,701,701,701,700,33
|
|
20230616,092000,70270544,701,700,701,700,38
|
|
20230616,091900,70243912,700,699,700,699,15
|
|
20230616,091800,70233423,702,701,702,701,2766
|
|
20230616,091700,68291702,702,701,702,698,4095
|
|
20230616,091600,65428361,700,700,702,700,4721
|
|
20230616,091500,62123639,702,702,702,701,400
|
|
20230616,091400,61843216,701,702,702,700,713
|
|
20230616,091300,61344101,703,700,703,700,1265
|
|
20230616,091200,60458592,700,700,700,697,7238
|
|
20230616,091100,55405405,700,698,700,697,4963
|
|
20230616,091000,51933802,698,704,704,698,23812
|
|
20230616,090900,35288332,704,704,704,699,2160
|
|
20230616,090800,33776922,704,704,704,704,6
|
|
20230616,090700,33772698,705,705,705,705,0
|
|
20230616,090600,33772698,705,705,705,705,3
|
|
20230616,090500,33770583,705,703,705,703,700
|
|
20230616,090400,33278008,704,704,704,704,0
|
|
20230616,090300,33278008,704,700,704,699,3867
|
|
20230616,090200,30572950,699,701,701,699,7557
|
|
20230616,090100,25280836,699,700,700,699,5706
|
|
20230616,090000,21291342,697,703,704,697,30366
|