606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190300,206926646,691,691,691,691,8017
|
|
20230620,190200,206926646,691,691,691,691,0
|
|
20230620,190100,206926646,691,691,691,691,0
|
|
20230620,190000,206926646,691,691,691,691,0
|
|
20230620,185900,206926646,691,691,691,691,0
|
|
20230620,185800,206926646,691,691,691,691,0
|
|
20230620,185700,206926646,691,691,691,691,0
|
|
20230620,185600,206926646,691,691,691,691,0
|
|
20230620,185500,206926646,691,691,691,691,0
|
|
20230620,185400,206926646,691,691,691,691,0
|
|
20230620,185300,206926646,691,691,691,691,0
|
|
20230620,185200,206926646,691,691,691,691,0
|
|
20230620,185100,206926646,691,691,691,691,0
|
|
20230620,185000,206926646,691,691,691,691,0
|
|
20230620,184900,206926646,691,691,691,691,0
|
|
20230620,184800,206926646,691,691,691,691,0
|
|
20230620,184700,206926646,691,691,691,691,0
|
|
20230620,184600,206926646,691,691,691,691,0
|
|
20230620,184500,206926646,691,691,691,691,0
|
|
20230620,184400,206926646,691,691,691,691,0
|
|
20230620,184300,206926646,691,691,691,691,0
|
|
20230620,184200,206926646,691,691,691,691,0
|
|
20230620,184100,206926646,691,691,691,691,0
|
|
20230620,184000,206926646,691,691,691,691,0
|
|
20230620,183900,206926646,691,691,691,691,0
|
|
20230620,183800,206926646,691,691,691,691,0
|
|
20230620,183700,206926646,691,691,691,691,0
|
|
20230620,183600,206926646,691,691,691,691,0
|
|
20230620,183500,206926646,691,691,691,691,0
|
|
20230620,183400,206926646,691,691,691,691,0
|
|
20230620,183300,206926646,691,691,691,691,8017
|
|
20230620,183200,206926646,691,691,691,691,0
|
|
20230620,183100,206926646,691,691,691,691,0
|
|
20230620,183000,206926646,691,691,691,691,0
|
|
20230620,182900,206926646,691,691,691,691,0
|
|
20230620,182800,206926646,691,691,691,691,0
|
|
20230620,182700,206926646,691,691,691,691,0
|
|
20230620,182600,206926646,691,691,691,691,0
|
|
20230620,182500,206926646,691,691,691,691,0
|
|
20230620,182400,206926646,691,691,691,691,0
|
|
20230620,182300,206926646,691,691,691,691,0
|
|
20230620,182200,206926646,691,691,691,691,0
|
|
20230620,182100,206926646,691,691,691,691,0
|
|
20230620,182000,206926646,691,691,691,691,0
|
|
20230620,181900,206926646,691,691,691,691,0
|
|
20230620,181800,206926646,691,691,691,691,0
|
|
20230620,181700,206926646,691,691,691,691,0
|
|
20230620,181600,206926646,691,691,691,691,0
|
|
20230620,181500,206926646,691,691,691,691,0
|
|
20230620,181400,206926646,691,691,691,691,0
|
|
20230620,181300,206926646,691,691,691,691,0
|
|
20230620,181200,206926646,691,691,691,691,0
|
|
20230620,181100,206926646,691,691,691,691,0
|
|
20230620,181000,206926646,691,691,691,691,0
|
|
20230620,180900,206926646,691,691,691,691,0
|
|
20230620,180800,206926646,691,691,691,691,0
|
|
20230620,180700,206926646,691,691,691,691,0
|
|
20230620,180600,206926646,691,691,691,691,0
|
|
20230620,180500,206926646,691,691,691,691,0
|
|
20230620,180400,206926646,691,691,691,691,0
|
|
20230620,180300,206926646,691,691,691,691,8017
|
|
20230620,180200,206926646,691,691,691,691,0
|
|
20230620,180100,206926646,691,691,691,691,0
|
|
20230620,180000,206926646,691,691,691,691,0
|
|
20230620,175900,206926646,691,691,691,691,0
|
|
20230620,175800,206926646,691,691,691,691,0
|
|
20230620,175700,206926646,691,691,691,691,0
|
|
20230620,175600,206926646,691,691,691,691,0
|
|
20230620,175500,206926646,691,691,691,691,0
|
|
20230620,175400,206926646,691,691,691,691,0
|
|
20230620,175300,206926646,691,691,691,691,0
|
|
20230620,175200,206926646,691,691,691,691,0
|
|
20230620,175100,206926646,691,691,691,691,0
|
|
20230620,175000,206926646,691,691,691,691,0
|
|
20230620,174900,206926646,691,691,691,691,0
|
|
20230620,174800,206926646,691,691,691,691,0
|
|
20230620,174700,206926646,691,691,691,691,0
|
|
20230620,174600,206926646,691,691,691,691,0
|
|
20230620,174500,206926646,691,691,691,691,0
|
|
20230620,174400,206926646,691,691,691,691,0
|
|
20230620,174300,206926646,691,691,691,691,0
|
|
20230620,174200,206926646,691,691,691,691,0
|
|
20230620,174100,206926646,691,691,691,691,0
|
|
20230620,174000,206926646,691,691,691,691,0
|
|
20230620,173900,206926646,691,691,691,691,0
|
|
20230620,173800,206926646,691,691,691,691,0
|
|
20230620,173700,206926646,691,691,691,691,0
|
|
20230620,173600,206926646,691,691,691,691,0
|
|
20230620,173500,206926646,691,691,691,691,0
|
|
20230620,173400,206926646,691,691,691,691,0
|
|
20230620,173300,206926646,691,691,691,691,8017
|
|
20230620,173200,206926646,691,691,691,691,0
|
|
20230620,173100,206926646,691,691,691,691,0
|
|
20230620,173000,206926646,691,691,691,691,0
|
|
20230620,172900,206926646,691,691,691,691,0
|
|
20230620,172800,206926646,691,691,691,691,0
|
|
20230620,172700,206926646,691,691,691,691,0
|
|
20230620,172600,206926646,691,691,691,691,0
|
|
20230620,172500,206926646,691,691,691,691,0
|
|
20230620,172400,206926646,691,691,691,691,0
|
|
20230620,172300,206926646,691,691,691,691,0
|
|
20230620,172200,206926646,691,691,691,691,0
|
|
20230620,172100,206926646,691,691,691,691,0
|
|
20230620,172000,206926646,691,691,691,691,0
|
|
20230620,171900,206926646,691,691,691,691,0
|
|
20230620,171800,206926646,691,691,691,691,0
|
|
20230620,171700,206926646,691,691,691,691,0
|
|
20230620,171600,206926646,691,691,691,691,0
|
|
20230620,171500,206926646,691,691,691,691,0
|
|
20230620,171400,206926646,691,691,691,691,0
|
|
20230620,171300,206926646,691,691,691,691,0
|
|
20230620,171200,206926646,691,691,691,691,0
|
|
20230620,171100,206926646,691,691,691,691,0
|
|
20230620,171000,206926646,691,691,691,691,0
|
|
20230620,170900,206926646,691,691,691,691,0
|
|
20230620,170800,206926646,691,691,691,691,0
|
|
20230620,170700,206926646,691,691,691,691,0
|
|
20230620,170600,206926646,691,691,691,691,0
|
|
20230620,170500,206926646,691,691,691,691,0
|
|
20230620,170400,206926646,691,691,691,691,0
|
|
20230620,170300,206926646,691,691,691,691,8017
|
|
20230620,170200,206926646,691,691,691,691,0
|
|
20230620,170100,206926646,691,691,691,691,0
|
|
20230620,170000,206926646,691,691,691,691,0
|
|
20230620,165900,206926646,691,691,691,691,0
|
|
20230620,165800,206926646,691,691,691,691,0
|
|
20230620,165700,206926646,691,691,691,691,0
|
|
20230620,165600,206926646,691,691,691,691,0
|
|
20230620,165500,206926646,691,691,691,691,0
|
|
20230620,165400,206926646,691,691,691,691,0
|
|
20230620,165300,206926646,691,691,691,691,0
|
|
20230620,165200,206926646,691,691,691,691,0
|
|
20230620,165100,206926646,691,691,691,691,0
|
|
20230620,165000,206926646,691,691,691,691,0
|
|
20230620,164900,206926646,691,691,691,691,0
|
|
20230620,164800,206926646,691,691,691,691,0
|
|
20230620,164700,206926646,691,691,691,691,0
|
|
20230620,164600,206926646,691,691,691,691,0
|
|
20230620,164500,206926646,691,691,691,691,0
|
|
20230620,164400,206926646,691,691,691,691,0
|
|
20230620,164300,206926646,691,691,691,691,0
|
|
20230620,164200,206926646,691,691,691,691,0
|
|
20230620,164100,206926646,691,691,691,691,0
|
|
20230620,164000,206926646,691,691,691,691,0
|
|
20230620,163900,206926646,691,691,691,691,0
|
|
20230620,163800,206926646,691,691,691,691,0
|
|
20230620,163700,206926646,691,691,691,691,0
|
|
20230620,163600,206926646,691,691,691,691,0
|
|
20230620,163500,206926646,691,691,691,691,0
|
|
20230620,163400,206926646,691,691,691,691,0
|
|
20230620,163300,206926646,691,691,691,691,8017
|
|
20230620,163200,206926646,691,691,691,691,0
|
|
20230620,163100,206926646,691,691,691,691,0
|
|
20230620,163000,206926646,691,691,691,691,0
|
|
20230620,162900,206926646,691,691,691,691,0
|
|
20230620,162800,206926646,691,691,691,691,0
|
|
20230620,162700,206926646,691,691,691,691,0
|
|
20230620,162600,206926646,691,691,691,691,0
|
|
20230620,162500,206926646,691,691,691,691,0
|
|
20230620,162400,206926646,691,691,691,691,0
|
|
20230620,162300,206926646,691,691,691,691,0
|
|
20230620,162200,206926646,691,691,691,691,0
|
|
20230620,162100,206926646,691,691,691,691,0
|
|
20230620,162000,206926646,691,691,691,691,0
|
|
20230620,161900,206926646,691,691,691,691,0
|
|
20230620,161800,206926646,691,691,691,691,0
|
|
20230620,161700,206926646,691,691,691,691,0
|
|
20230620,161600,206926646,691,691,691,691,0
|
|
20230620,161500,206926646,691,691,691,691,0
|
|
20230620,161400,206926646,691,691,691,691,0
|
|
20230620,161300,206926646,691,691,691,691,0
|
|
20230620,161200,206926646,691,691,691,691,0
|
|
20230620,161100,206926646,691,691,691,691,0
|
|
20230620,161000,206926646,691,691,691,691,0
|
|
20230620,160900,206926646,691,691,691,691,0
|
|
20230620,160800,206926646,691,691,691,691,0
|
|
20230620,160700,206926646,691,691,691,691,0
|
|
20230620,160600,206926646,691,691,691,691,0
|
|
20230620,160500,206926646,691,691,691,691,0
|
|
20230620,160400,206926646,691,691,691,691,0
|
|
20230620,160300,206926646,691,691,691,691,8017
|
|
20230620,160200,206926646,691,691,691,691,0
|
|
20230620,160100,206926646,691,691,691,691,0
|
|
20230620,160000,206926646,691,691,691,691,0
|
|
20230620,155900,206926646,691,691,691,691,0
|
|
20230620,155800,206926646,691,691,691,691,0
|
|
20230620,155700,206926646,691,691,691,691,0
|
|
20230620,155600,206926646,691,691,691,691,0
|
|
20230620,155500,206926646,691,691,691,691,0
|
|
20230620,155400,206926646,691,691,691,691,0
|
|
20230620,155300,206926646,691,691,691,691,0
|
|
20230620,155200,206926646,691,691,691,691,0
|
|
20230620,155100,206926646,691,691,691,691,0
|
|
20230620,155000,206926646,691,691,691,691,0
|
|
20230620,154900,206926646,691,691,691,691,0
|
|
20230620,154800,206926646,691,691,691,691,0
|
|
20230620,154700,206926646,691,691,691,691,0
|
|
20230620,154600,206926646,691,691,691,691,0
|
|
20230620,154500,206926646,691,691,691,691,0
|
|
20230620,154400,206926646,691,691,691,691,0
|
|
20230620,154300,206926646,691,691,691,691,0
|
|
20230620,154200,206926646,691,691,691,691,0
|
|
20230620,154100,206926646,691,691,691,691,0
|
|
20230620,154000,206926646,691,691,691,691,0
|
|
20230620,153900,206926646,691,691,691,691,0
|
|
20230620,153800,206926646,691,691,691,691,0
|
|
20230620,153700,206926646,691,691,691,691,0
|
|
20230620,153600,206926646,691,691,691,691,0
|
|
20230620,153500,206926646,691,691,691,691,0
|
|
20230620,153400,206926646,691,691,691,691,0
|
|
20230620,153300,206926646,691,691,691,691,8017
|
|
20230620,153200,206926646,691,691,691,691,0
|
|
20230620,153100,206926646,691,691,691,691,0
|
|
20230620,153000,206926646,691,691,691,691,8017
|
|
20230620,152900,201386899,694,694,694,694,0
|
|
20230620,152800,201386899,694,694,694,694,0
|
|
20230620,152700,201386899,694,694,694,694,0
|
|
20230620,152600,201386899,694,694,694,694,0
|
|
20230620,152500,201386899,694,694,694,694,0
|
|
20230620,152400,201386899,694,694,694,694,0
|
|
20230620,152300,201386899,694,694,694,694,0
|
|
20230620,152200,201386899,694,694,694,694,0
|
|
20230620,152100,201386899,694,694,694,694,0
|
|
20230620,152000,201386899,694,694,694,694,0
|
|
20230620,151900,201386899,694,694,694,694,53
|
|
20230620,151800,201350117,693,693,693,693,0
|
|
20230620,151700,201350117,693,694,694,693,21
|
|
20230620,151600,201335563,694,694,694,694,1
|
|
20230620,151500,201334869,692,692,692,692,4
|
|
20230620,151400,201332101,692,692,692,692,23
|
|
20230620,151300,201316185,691,691,691,691,0
|
|
20230620,151200,201316185,691,693,693,691,200
|
|
20230620,151100,201177868,694,694,694,694,2
|
|
20230620,151000,201176480,693,693,693,693,2310
|
|
20230620,150900,199575650,693,693,693,693,500
|
|
20230620,150800,199229150,693,693,693,693,0
|
|
20230620,150700,199229150,693,692,693,690,7502
|
|
20230620,150600,194050074,693,693,693,693,3
|
|
20230620,150500,194047995,692,692,692,692,22
|
|
20230620,150400,194032771,691,691,691,691,0
|
|
20230620,150300,194032771,691,691,691,691,0
|
|
20230620,150200,194032771,691,691,691,691,0
|
|
20230620,150100,194032771,691,692,692,691,1090
|
|
20230620,150000,193278797,693,693,693,693,0
|
|
20230620,145900,193278797,693,693,693,693,0
|
|
20230620,145800,193278797,693,693,693,693,3
|
|
20230620,145700,193276718,693,693,693,693,0
|
|
20230620,145600,193276718,693,692,693,692,728
|
|
20230620,145500,192772464,693,693,693,693,2
|
|
20230620,145400,192771078,691,692,692,691,999
|
|
20230620,145300,192080744,694,694,694,694,10
|
|
20230620,145200,192073804,694,694,694,694,0
|
|
20230620,145100,192073804,694,694,694,694,1
|
|
20230620,145000,192073110,691,691,691,691,2000
|
|
20230620,144900,190691110,693,693,693,693,0
|
|
20230620,144800,190691110,693,693,693,693,1250
|
|
20230620,144700,189824860,693,693,693,693,0
|
|
20230620,144600,189824860,693,693,693,693,1
|
|
20230620,144500,189824167,691,691,691,691,27
|
|
20230620,144400,189805510,691,691,691,691,2222
|
|
20230620,144300,188270108,691,691,691,691,2
|
|
20230620,144200,188268726,691,691,691,691,652
|
|
20230620,144100,187818194,691,691,691,691,100
|
|
20230620,144000,187749094,693,692,693,692,6667
|
|
20230620,143900,183129164,693,692,693,692,113
|
|
20230620,143800,183050956,693,692,693,692,102
|
|
20230620,143700,182980370,693,693,693,693,500
|
|
20230620,143600,182633870,692,692,692,692,169
|
|
20230620,143500,182516922,692,692,693,692,2415
|
|
20230620,143400,180845741,692,691,692,691,8390
|
|
20230620,143300,175039863,691,691,691,691,815
|
|
20230620,143200,174476698,691,691,691,690,2141
|
|
20230620,143100,172997367,691,691,691,691,10
|
|
20230620,143000,172990457,692,692,692,692,100
|
|
20230620,142900,172921257,692,692,692,692,1
|
|
20230620,142800,172920565,692,691,692,690,2017
|
|
20230620,142700,171528816,690,691,691,690,20000
|
|
20230620,142600,157728813,692,692,692,692,9
|
|
20230620,142500,157722585,691,691,691,691,157
|
|
20230620,142400,157614098,692,692,692,692,6
|
|
20230620,142300,157609946,692,693,693,691,9647
|
|
20230620,142200,150943602,692,692,692,692,0
|
|
20230620,142100,150943602,692,692,692,692,624
|
|
20230620,142000,150511794,693,693,693,693,0
|
|
20230620,141900,150511794,693,693,693,693,6
|
|
20230620,141800,150507636,691,691,691,691,10000
|
|
20230620,141700,143597636,692,692,692,692,265
|
|
20230620,141600,143414256,693,693,693,693,0
|
|
20230620,141500,143414256,693,693,693,693,0
|
|
20230620,141400,143414256,693,693,693,693,0
|
|
20230620,141300,143414256,693,693,693,693,21
|
|
20230620,141200,143399703,693,693,693,693,71
|
|
20230620,141100,143350500,693,693,693,693,0
|
|
20230620,141000,143350500,693,693,693,693,53
|
|
20230620,140900,143313771,692,692,692,692,163
|
|
20230620,140800,143200975,692,691,692,691,1059
|
|
20230620,140700,142469204,692,692,692,692,1634
|
|
20230620,140600,141338476,692,692,692,692,1000
|
|
20230620,140500,140646476,692,692,692,692,2000
|
|
20230620,140400,139262476,692,692,692,692,200
|
|
20230620,140300,139124076,692,693,693,692,3674
|
|
20230620,140200,136581595,692,692,692,692,10
|
|
20230620,140100,136574675,693,693,693,693,0
|
|
20230620,140000,136574675,693,693,693,693,76
|
|
20230620,135900,136522007,693,693,693,693,0
|
|
20230620,135800,136522007,693,693,693,693,101
|
|
20230620,135700,136452014,693,693,693,693,100
|
|
20230620,135600,136382714,693,693,693,693,15
|
|
20230620,135500,136372319,693,693,693,693,15
|
|
20230620,135400,136361924,692,693,693,692,225
|
|
20230620,135300,136206000,693,693,693,693,0
|
|
20230620,135200,136206000,693,693,693,693,0
|
|
20230620,135100,136206000,693,693,693,693,1
|
|
20230620,135000,136205307,692,692,692,692,2832
|
|
20230620,134900,134245563,691,692,692,691,72
|
|
20230620,134800,134195754,692,692,692,692,3752
|
|
20230620,134700,131599370,692,692,692,692,338
|
|
20230620,134600,131365474,692,692,692,692,1455
|
|
20230620,134500,130358614,691,691,691,691,55
|
|
20230620,134400,130320609,691,691,691,691,0
|
|
20230620,134300,130320609,691,691,691,691,5000
|
|
20230620,134200,126865609,691,691,691,691,0
|
|
20230620,134100,126865609,691,691,691,691,1079
|
|
20230620,134000,126120020,692,692,692,692,0
|
|
20230620,133900,126120020,692,692,692,692,0
|
|
20230620,133800,126120020,692,692,692,692,0
|
|
20230620,133700,126120020,692,692,692,692,0
|
|
20230620,133600,126120020,692,692,692,692,2
|
|
20230620,133500,126118636,692,692,692,692,0
|
|
20230620,133400,126118636,692,692,692,692,1
|
|
20230620,133300,126117944,691,691,691,691,0
|
|
20230620,133200,126117944,691,691,691,691,0
|
|
20230620,133100,126117944,691,691,691,691,6900
|
|
20230620,133000,121350044,692,692,692,692,160
|
|
20230620,132900,121239324,692,692,692,692,28
|
|
20230620,132800,121219948,692,692,692,692,672
|
|
20230620,132700,120754924,692,692,692,692,185
|
|
20230620,132600,120626904,692,692,692,692,939
|
|
20230620,132500,119977116,692,692,692,692,14
|
|
20230620,132400,119967428,691,693,693,691,136
|
|
20230620,132300,119873358,692,692,692,692,614
|
|
20230620,132200,119448470,692,692,692,692,300
|
|
20230620,132100,119240870,692,692,692,692,1686
|
|
20230620,132000,118074158,693,693,693,693,3030
|
|
20230620,131900,115974368,693,693,693,693,0
|
|
20230620,131800,115974368,693,692,693,692,723
|
|
20230620,131700,115474022,692,692,692,692,112
|
|
20230620,131600,115396518,692,693,693,692,3739
|
|
20230620,131500,112809030,693,693,693,693,19
|
|
20230620,131400,112795863,693,693,693,693,2
|
|
20230620,131300,112794477,692,692,692,692,1512
|
|
20230620,131200,111748173,692,692,692,692,4
|
|
20230620,131100,111745405,692,692,692,692,842
|
|
20230620,131000,111162741,692,692,692,692,77
|
|
20230620,130900,111109457,693,693,693,693,0
|
|
20230620,130800,111109457,693,693,693,693,100
|
|
20230620,130700,111040157,693,693,693,693,0
|
|
20230620,130600,111040157,693,693,693,693,0
|
|
20230620,130500,111040157,693,693,693,693,2
|
|
20230620,130400,111038771,693,693,693,693,4212
|
|
20230620,130300,108119855,694,694,694,694,0
|
|
20230620,130200,108119855,694,694,694,694,2
|
|
20230620,130100,108118467,693,693,693,693,0
|
|
20230620,130000,108118467,693,693,693,693,0
|
|
20230620,125900,108118467,693,693,693,693,500
|
|
20230620,125800,107771967,694,694,694,694,0
|
|
20230620,125700,107771967,694,694,694,694,26
|
|
20230620,125600,107753923,694,694,694,694,0
|
|
20230620,125500,107753923,694,694,694,694,0
|
|
20230620,125400,107753923,694,694,694,694,599
|
|
20230620,125300,107338217,694,694,694,694,0
|
|
20230620,125200,107338217,694,694,694,694,0
|
|
20230620,125100,107338217,694,694,694,694,5
|
|
20230620,125000,107334747,693,693,693,693,0
|
|
20230620,124900,107334747,693,693,693,693,21
|
|
20230620,124800,107320194,694,693,694,692,1608
|
|
20230620,124700,106207191,695,695,695,695,2
|
|
20230620,124600,106205801,693,695,695,693,23
|
|
20230620,124500,106189847,695,695,695,695,0
|
|
20230620,124400,106189847,695,695,695,695,0
|
|
20230620,124300,106189847,695,695,695,695,10
|
|
20230620,124200,106182897,695,695,695,695,200
|
|
20230620,124100,106043897,695,695,695,695,0
|
|
20230620,124000,106043897,695,695,695,695,4
|
|
20230620,123900,106041117,695,695,695,695,38
|
|
20230620,123800,106014707,695,695,695,695,0
|
|
20230620,123700,106014707,695,694,695,694,33
|
|
20230620,123600,105991773,694,694,694,694,4
|
|
20230620,123500,105988997,694,695,695,693,8
|
|
20230620,123400,105983448,695,695,695,693,108
|
|
20230620,123300,105908442,695,694,695,694,13
|
|
20230620,123200,105899416,694,695,695,693,22
|
|
20230620,123100,105884143,695,695,695,692,566
|
|
20230620,123000,105492441,693,693,693,693,544
|
|
20230620,122900,105115449,693,694,694,693,31
|
|
20230620,122800,105093954,694,694,695,694,220
|
|
20230620,122700,104941074,694,695,695,694,518
|
|
20230620,122600,104581082,695,695,695,695,0
|
|
20230620,122500,104581082,695,695,695,695,0
|
|
20230620,122400,104581082,695,695,695,695,1
|
|
20230620,122300,104580387,692,692,692,692,0
|
|
20230620,122200,104580387,692,692,692,692,0
|
|
20230620,122100,104580387,692,692,692,692,0
|
|
20230620,122000,104580387,692,692,692,692,21
|
|
20230620,121900,104565855,692,692,692,692,0
|
|
20230620,121800,104565855,692,694,694,692,2024
|
|
20230620,121700,103164707,695,695,695,695,30
|
|
20230620,121600,103143857,694,694,694,694,5
|
|
20230620,121500,103140387,694,695,695,694,339
|
|
20230620,121400,102904787,694,694,694,694,7
|
|
20230620,121300,102899929,694,694,694,694,0
|
|
20230620,121200,102899929,694,694,694,694,198
|
|
20230620,121100,102762517,694,694,694,694,0
|
|
20230620,121000,102762517,694,694,694,693,441
|
|
20230620,120900,102456500,694,693,694,693,59
|
|
20230620,120800,102415584,693,694,694,693,826
|
|
20230620,120700,101842369,694,694,694,694,0
|
|
20230620,120600,101842369,694,694,694,693,5
|
|
20230620,120500,101838902,693,693,693,693,4
|
|
20230620,120400,101836130,694,693,694,693,88
|
|
20230620,120300,101775138,694,694,694,694,31
|
|
20230620,120200,101753624,693,693,693,693,3
|
|
20230620,120100,101751545,693,693,693,693,3
|
|
20230620,120000,101749466,693,694,694,693,103
|
|
20230620,115900,101677987,694,694,694,694,0
|
|
20230620,115800,101677987,694,694,694,694,0
|
|
20230620,115700,101677987,694,694,694,694,0
|
|
20230620,115600,101677987,694,694,694,694,0
|
|
20230620,115500,101677987,694,693,694,693,2
|
|
20230620,115400,101676600,694,692,694,692,28
|
|
20230620,115300,101657222,692,693,693,692,233
|
|
20230620,115200,101495870,693,694,694,693,518
|
|
20230620,115100,101136396,694,694,694,694,0
|
|
20230620,115000,101136396,694,694,694,694,0
|
|
20230620,114900,101136396,694,694,694,694,0
|
|
20230620,114800,101136396,694,694,694,694,0
|
|
20230620,114700,101136396,694,694,694,694,0
|
|
20230620,114600,101136396,694,694,694,694,0
|
|
20230620,114500,101136396,694,694,694,694,1
|
|
20230620,114400,101135702,694,694,694,694,0
|
|
20230620,114300,101135702,694,694,694,694,0
|
|
20230620,114200,101135702,694,694,694,694,0
|
|
20230620,114100,101135702,694,694,694,694,201
|
|
20230620,114000,100996208,694,694,694,694,0
|
|
20230620,113900,100996208,694,694,694,694,49
|
|
20230620,113800,100962202,694,694,694,694,861
|
|
20230620,113700,100364668,694,694,694,694,500
|
|
20230620,113600,100017668,694,694,694,694,110
|
|
20230620,113500,99941328,694,694,694,694,0
|
|
20230620,113400,99941328,694,694,694,694,20
|
|
20230620,113300,99927448,691,693,693,691,5485
|
|
20230620,113200,96135879,694,694,694,694,0
|
|
20230620,113100,96135879,694,694,694,694,190
|
|
20230620,113000,96004019,694,694,694,694,0
|
|
20230620,112900,96004019,694,694,694,694,0
|
|
20230620,112800,96004019,694,694,694,694,100
|
|
20230620,112700,95934619,694,694,694,694,0
|
|
20230620,112600,95934619,694,694,694,694,0
|
|
20230620,112500,95934619,694,694,694,694,5
|
|
20230620,112400,95931149,691,691,691,691,100
|
|
20230620,112300,95862049,691,691,691,691,0
|
|
20230620,112200,95862049,691,691,691,691,0
|
|
20230620,112100,95862049,691,691,691,691,5024
|
|
20230620,112000,92390465,691,691,691,691,1604
|
|
20230620,111900,91282101,691,691,691,691,25
|
|
20230620,111800,91264826,690,692,692,690,13793
|
|
20230620,111700,81729817,694,694,694,694,223
|
|
20230620,111600,81575055,694,692,694,692,1001
|
|
20230620,111500,80882361,692,692,692,692,1000
|
|
20230620,111400,80190361,692,693,694,692,2337
|
|
20230620,111300,78571120,692,692,692,692,0
|
|
20230620,111200,78571120,692,692,692,692,0
|
|
20230620,111100,78571120,692,692,692,692,0
|
|
20230620,111000,78571120,692,692,692,692,0
|
|
20230620,110900,78571120,692,692,692,692,0
|
|
20230620,110800,78571120,692,692,692,692,0
|
|
20230620,110700,78571120,692,692,692,692,2628
|
|
20230620,110600,76752544,694,692,694,692,12
|
|
20230620,110500,76744220,692,692,692,692,1
|
|
20230620,110400,76743528,693,693,693,693,0
|
|
20230620,110300,76743528,693,693,693,693,0
|
|
20230620,110200,76743528,693,693,693,693,0
|
|
20230620,110100,76743528,693,693,693,693,0
|
|
20230620,110000,76743528,693,693,693,693,190
|
|
20230620,105900,76611858,693,692,694,692,331
|
|
20230620,105800,76382745,692,693,693,692,606
|
|
20230620,105700,75963387,694,692,694,692,1256
|
|
20230620,105600,75094217,692,692,692,692,2000
|
|
20230620,105500,73710217,695,695,695,695,0
|
|
20230620,105400,73710217,695,692,695,692,513
|
|
20230620,105300,73354197,692,693,693,692,8001
|
|
20230620,105200,67817504,692,692,692,692,520
|
|
20230620,105100,67457664,692,693,693,692,2000
|
|
20230620,105000,66072238,694,694,695,694,542
|
|
20230620,104900,65696089,693,693,693,693,0
|
|
20230620,104800,65696089,693,694,694,693,1502
|
|
20230620,104700,64654701,694,694,694,694,0
|
|
20230620,104600,64654701,694,694,694,694,1
|
|
20230620,104500,64654007,694,694,694,694,5
|
|
20230620,104400,64650537,694,694,694,694,9
|
|
20230620,104300,64644291,693,693,693,693,689
|
|
20230620,104200,64166814,693,693,693,693,2000
|
|
20230620,104100,62780814,693,693,693,693,1378
|
|
20230620,104000,61825860,694,694,694,694,11
|
|
20230620,103900,61818226,695,695,695,695,0
|
|
20230620,103800,61818226,695,695,695,695,180
|
|
20230620,103700,61693126,695,695,695,695,2
|
|
20230620,103600,61691736,695,693,695,693,501
|
|
20230620,103500,61344541,693,693,693,693,0
|
|
20230620,103400,61344541,693,694,694,693,2138
|
|
20230620,103300,59860958,694,694,694,694,0
|
|
20230620,103200,59860958,694,694,694,694,0
|
|
20230620,103100,59860958,694,694,694,694,859
|
|
20230620,103000,59264812,695,695,695,695,20
|
|
20230620,102900,59250912,695,695,695,695,0
|
|
20230620,102800,59250912,695,695,695,695,0
|
|
20230620,102700,59250912,695,695,695,695,13
|
|
20230620,102600,59241877,695,695,695,695,445
|
|
20230620,102500,58932602,695,695,695,695,180
|
|
20230620,102400,58807502,695,695,695,695,0
|
|
20230620,102300,58807502,695,695,695,695,298
|
|
20230620,102200,58600392,695,695,695,695,2
|
|
20230620,102100,58599002,695,694,695,694,510
|
|
20230620,102000,58245052,695,695,695,695,0
|
|
20230620,101900,58245052,695,695,695,695,0
|
|
20230620,101800,58245052,695,695,695,694,469
|
|
20230620,101700,57919498,695,694,695,694,26
|
|
20230620,101600,57901441,694,694,694,694,381
|
|
20230620,101500,57637027,694,694,694,694,0
|
|
20230620,101400,57637027,694,694,694,694,0
|
|
20230620,101300,57637027,694,694,694,694,73
|
|
20230620,101200,57586365,694,694,694,694,0
|
|
20230620,101100,57586365,694,694,694,694,700
|
|
20230620,101000,57100565,695,695,695,695,105
|
|
20230620,100900,57027590,695,695,695,695,50
|
|
20230620,100800,56992840,695,695,695,695,3
|
|
20230620,100700,56990755,695,695,695,695,0
|
|
20230620,100600,56990755,695,695,695,695,20
|
|
20230620,100500,56976855,693,693,693,693,1000
|
|
20230620,100400,56283855,695,695,695,695,0
|
|
20230620,100300,56283855,695,695,695,695,0
|
|
20230620,100200,56283855,695,695,695,695,61
|
|
20230620,100100,56241460,695,695,695,695,979
|
|
20230620,100000,55561055,693,693,693,693,5022
|
|
20230620,095900,52080809,696,696,696,696,0
|
|
20230620,095800,52080809,696,696,696,696,0
|
|
20230620,095700,52080809,696,696,696,696,0
|
|
20230620,095600,52080809,696,696,696,696,1
|
|
20230620,095500,52080113,692,692,692,692,50
|
|
20230620,095400,52045513,692,692,692,692,0
|
|
20230620,095300,52045513,692,692,692,692,182
|
|
20230620,095200,51919569,692,695,695,692,9818
|
|
20230620,095100,45125392,696,693,696,693,1330
|
|
20230620,095000,44203699,693,693,693,693,148
|
|
20230620,094900,44101135,693,695,695,693,2215
|
|
20230620,094800,42566067,696,696,696,696,2
|
|
20230620,094700,42564675,695,695,695,695,10
|
|
20230620,094600,42557725,695,695,695,695,1
|
|
20230620,094500,42557030,693,693,693,693,30
|
|
20230620,094400,42536240,695,694,695,694,512
|
|
20230620,094300,42180911,695,695,695,695,0
|
|
20230620,094200,42180911,695,695,695,695,1
|
|
20230620,094100,42180216,694,693,694,693,1408
|
|
20230620,094000,41204453,693,693,693,693,0
|
|
20230620,093900,41204453,693,693,693,693,0
|
|
20230620,093800,41204453,693,693,694,693,2619
|
|
20230620,093700,39389485,693,693,693,692,78
|
|
20230620,093600,39335506,693,693,693,692,83
|
|
20230620,093500,39278008,693,693,693,693,2479
|
|
20230620,093400,37560061,692,693,693,692,783
|
|
20230620,093300,37018142,693,695,695,693,1008
|
|
20230620,093200,36319584,692,695,695,692,14
|
|
20230620,093100,36309893,695,694,695,692,7717
|
|
20230620,093000,30966267,694,694,694,694,1
|
|
20230620,092900,30965573,692,692,694,692,2762
|
|
20230620,092800,29054267,691,693,693,691,3416
|
|
20230620,092700,26690694,694,694,694,694,1
|
|
20230620,092600,26690000,693,694,694,693,2106
|
|
20230620,092500,25230448,696,696,696,696,2
|
|
20230620,092400,25229056,696,696,696,696,1000
|
|
20230620,092300,24533056,696,695,696,695,43
|
|
20230620,092200,24503168,695,694,695,693,8250
|
|
20230620,092100,18769696,695,694,695,694,31
|
|
20230620,092000,18748161,695,696,696,695,101
|
|
20230620,091900,18677867,695,695,695,695,7
|
|
20230620,091800,18673002,695,695,695,695,71
|
|
20230620,091700,18623657,695,693,695,693,11
|
|
20230620,091600,18616032,696,695,696,693,1002
|
|
20230620,091500,17920641,693,694,694,693,971
|
|
20230620,091400,17247338,697,694,697,694,1275
|
|
20230620,091300,16359389,694,691,694,691,308
|
|
20230620,091200,16146544,693,694,694,691,9691
|
|
20230620,091100,9442679,693,694,694,693,1321
|
|
20230620,091000,8527210,694,695,695,694,2082
|
|
20230620,090900,7080761,694,694,694,694,170
|
|
20230620,090800,6962781,695,694,695,694,1656
|
|
20230620,090700,5813516,695,696,697,695,3350
|
|
20230620,090600,3485157,696,696,698,696,3006
|
|
20230620,090500,1386981,699,699,699,699,1
|
|
20230620,090400,1386282,696,696,696,696,14
|
|
20230620,090300,1376538,696,697,697,696,288
|
|
20230620,090200,1175988,697,697,697,697,0
|
|
20230620,090100,1175988,697,697,697,697,100
|
|
20230620,090000,1106288,697,698,698,697,1585
|