596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185300,334274285,681,681,681,681,20740
|
|
20230622,185200,334274285,681,681,681,681,0
|
|
20230622,185100,334274285,681,681,681,681,0
|
|
20230622,185000,334274285,681,681,681,681,0
|
|
20230622,184900,334274285,681,681,681,681,0
|
|
20230622,184800,334274285,681,681,681,681,0
|
|
20230622,184700,334274285,681,681,681,681,0
|
|
20230622,184600,334274285,681,681,681,681,0
|
|
20230622,184500,334274285,681,681,681,681,0
|
|
20230622,184400,334274285,681,681,681,681,0
|
|
20230622,184300,334274285,681,681,681,681,0
|
|
20230622,184200,334274285,681,681,681,681,0
|
|
20230622,184100,334274285,681,681,681,681,0
|
|
20230622,184000,334274285,681,681,681,681,0
|
|
20230622,183900,334274285,681,681,681,681,0
|
|
20230622,183800,334274285,681,681,681,681,0
|
|
20230622,183700,334274285,681,681,681,681,0
|
|
20230622,183600,334274285,681,681,681,681,0
|
|
20230622,183500,334274285,681,681,681,681,0
|
|
20230622,183400,334274285,681,681,681,681,0
|
|
20230622,183300,334274285,681,681,681,681,0
|
|
20230622,183200,334274285,681,681,681,681,0
|
|
20230622,183100,334274285,681,681,681,681,0
|
|
20230622,183000,334274285,681,681,681,681,0
|
|
20230622,182900,334274285,681,681,681,681,0
|
|
20230622,182800,334274285,681,681,681,681,0
|
|
20230622,182700,334274285,681,681,681,681,0
|
|
20230622,182600,334274285,681,681,681,681,0
|
|
20230622,182500,334274285,681,681,681,681,0
|
|
20230622,182400,334274285,681,681,681,681,0
|
|
20230622,182300,334274285,681,681,681,681,20740
|
|
20230622,182200,334274285,681,681,681,681,0
|
|
20230622,182100,334274285,681,681,681,681,0
|
|
20230622,182000,334274285,681,681,681,681,0
|
|
20230622,181900,334274285,681,681,681,681,0
|
|
20230622,181800,334274285,681,681,681,681,0
|
|
20230622,181700,334274285,681,681,681,681,0
|
|
20230622,181600,334274285,681,681,681,681,0
|
|
20230622,181500,334274285,681,681,681,681,0
|
|
20230622,181400,334274285,681,681,681,681,0
|
|
20230622,181300,334274285,681,681,681,681,0
|
|
20230622,181200,334274285,681,681,681,681,0
|
|
20230622,181100,334274285,681,681,681,681,0
|
|
20230622,181000,334274285,681,681,681,681,0
|
|
20230622,180900,334274285,681,681,681,681,0
|
|
20230622,180800,334274285,681,681,681,681,0
|
|
20230622,180700,334274285,681,681,681,681,0
|
|
20230622,180600,334274285,681,681,681,681,0
|
|
20230622,180500,334274285,681,681,681,681,0
|
|
20230622,180400,334274285,681,681,681,681,0
|
|
20230622,180300,334274285,681,681,681,681,0
|
|
20230622,180200,334274285,681,681,681,681,0
|
|
20230622,180100,334274285,681,681,681,681,0
|
|
20230622,180000,334274285,681,681,681,681,0
|
|
20230622,175900,334274285,681,681,681,681,0
|
|
20230622,175800,334274285,681,681,681,681,0
|
|
20230622,175700,334274285,681,681,681,681,0
|
|
20230622,175600,334274285,681,681,681,681,0
|
|
20230622,175500,334274285,681,681,681,681,0
|
|
20230622,175400,334274285,681,681,681,681,0
|
|
20230622,175300,334274285,681,681,681,681,20740
|
|
20230622,175200,334274285,681,681,681,681,0
|
|
20230622,175100,334274285,681,681,681,681,0
|
|
20230622,175000,334274285,681,681,681,681,0
|
|
20230622,174900,334274285,681,681,681,681,0
|
|
20230622,174800,334274285,681,681,681,681,0
|
|
20230622,174700,334274285,681,681,681,681,0
|
|
20230622,174600,334274285,681,681,681,681,0
|
|
20230622,174500,334274285,681,681,681,681,0
|
|
20230622,174400,334274285,681,681,681,681,0
|
|
20230622,174300,334274285,681,681,681,681,0
|
|
20230622,174200,334274285,681,681,681,681,0
|
|
20230622,174100,334274285,681,681,681,681,0
|
|
20230622,174000,334274285,681,681,681,681,0
|
|
20230622,173900,334274285,681,681,681,681,0
|
|
20230622,173800,334274285,681,681,681,681,0
|
|
20230622,173700,334274285,681,681,681,681,0
|
|
20230622,173600,334274285,681,681,681,681,0
|
|
20230622,173500,334274285,681,681,681,681,0
|
|
20230622,173400,334274285,681,681,681,681,0
|
|
20230622,173300,334274285,681,681,681,681,0
|
|
20230622,173200,334274285,681,681,681,681,0
|
|
20230622,173100,334274285,681,681,681,681,0
|
|
20230622,173000,334274285,681,681,681,681,0
|
|
20230622,172900,334274285,681,681,681,681,0
|
|
20230622,172800,334274285,681,681,681,681,0
|
|
20230622,172700,334274285,681,681,681,681,0
|
|
20230622,172600,334274285,681,681,681,681,0
|
|
20230622,172500,334274285,681,681,681,681,0
|
|
20230622,172400,334274285,681,681,681,681,0
|
|
20230622,172300,334274285,681,681,681,681,20740
|
|
20230622,172200,334274285,681,681,681,681,0
|
|
20230622,172100,334274285,681,681,681,681,0
|
|
20230622,172000,334274285,681,681,681,681,0
|
|
20230622,171900,334274285,681,681,681,681,0
|
|
20230622,171800,334274285,681,681,681,681,0
|
|
20230622,171700,334274285,681,681,681,681,0
|
|
20230622,171600,334274285,681,681,681,681,0
|
|
20230622,171500,334274285,681,681,681,681,0
|
|
20230622,171400,334274285,681,681,681,681,0
|
|
20230622,171300,334274285,681,681,681,681,0
|
|
20230622,171200,334274285,681,681,681,681,0
|
|
20230622,171100,334274285,681,681,681,681,0
|
|
20230622,171000,334274285,681,681,681,681,0
|
|
20230622,170900,334274285,681,681,681,681,0
|
|
20230622,170800,334274285,681,681,681,681,0
|
|
20230622,170700,334274285,681,681,681,681,0
|
|
20230622,170600,334274285,681,681,681,681,0
|
|
20230622,170500,334274285,681,681,681,681,0
|
|
20230622,170400,334274285,681,681,681,681,0
|
|
20230622,170300,334274285,681,681,681,681,0
|
|
20230622,170200,334274285,681,681,681,681,0
|
|
20230622,170100,334274285,681,681,681,681,0
|
|
20230622,170000,334274285,681,681,681,681,0
|
|
20230622,165900,334274285,681,681,681,681,0
|
|
20230622,165800,334274285,681,681,681,681,0
|
|
20230622,165700,334274285,681,681,681,681,0
|
|
20230622,165600,334274285,681,681,681,681,0
|
|
20230622,165500,334274285,681,681,681,681,0
|
|
20230622,165400,334274285,681,681,681,681,0
|
|
20230622,165300,334274285,681,681,681,681,20740
|
|
20230622,165200,334274285,681,681,681,681,0
|
|
20230622,165100,334274285,681,681,681,681,0
|
|
20230622,165000,334274285,681,681,681,681,0
|
|
20230622,164900,334274285,681,681,681,681,0
|
|
20230622,164800,334274285,681,681,681,681,0
|
|
20230622,164700,334274285,681,681,681,681,0
|
|
20230622,164600,334274285,681,681,681,681,0
|
|
20230622,164500,334274285,681,681,681,681,0
|
|
20230622,164400,334274285,681,681,681,681,0
|
|
20230622,164300,334274285,681,681,681,681,0
|
|
20230622,164200,334274285,681,681,681,681,0
|
|
20230622,164100,334274285,681,681,681,681,0
|
|
20230622,164000,334274285,681,681,681,681,0
|
|
20230622,163900,334274285,681,681,681,681,0
|
|
20230622,163800,334274285,681,681,681,681,0
|
|
20230622,163700,334274285,681,681,681,681,0
|
|
20230622,163600,334274285,681,681,681,681,0
|
|
20230622,163500,334274285,681,681,681,681,0
|
|
20230622,163400,334274285,681,681,681,681,0
|
|
20230622,163300,334274285,681,681,681,681,0
|
|
20230622,163200,334274285,681,681,681,681,0
|
|
20230622,163100,334274285,681,681,681,681,0
|
|
20230622,163000,334274285,681,681,681,681,0
|
|
20230622,162900,334274285,681,681,681,681,0
|
|
20230622,162800,334274285,681,681,681,681,0
|
|
20230622,162700,334274285,681,681,681,681,0
|
|
20230622,162600,334274285,681,681,681,681,0
|
|
20230622,162500,334274285,681,681,681,681,0
|
|
20230622,162400,334274285,681,681,681,681,0
|
|
20230622,162300,334274285,681,681,681,681,20740
|
|
20230622,162200,334274285,681,681,681,681,0
|
|
20230622,162100,334274285,681,681,681,681,0
|
|
20230622,162000,334274285,681,681,681,681,0
|
|
20230622,161900,334274285,681,681,681,681,0
|
|
20230622,161800,334274285,681,681,681,681,0
|
|
20230622,161700,334274285,681,681,681,681,0
|
|
20230622,161600,334274285,681,681,681,681,0
|
|
20230622,161500,334274285,681,681,681,681,0
|
|
20230622,161400,334274285,681,681,681,681,0
|
|
20230622,161300,334274285,681,681,681,681,0
|
|
20230622,161200,334274285,681,681,681,681,0
|
|
20230622,161100,334274285,681,681,681,681,0
|
|
20230622,161000,334274285,681,681,681,681,0
|
|
20230622,160900,334274285,681,681,681,681,0
|
|
20230622,160800,334274285,681,681,681,681,0
|
|
20230622,160700,334274285,681,681,681,681,0
|
|
20230622,160600,334274285,681,681,681,681,0
|
|
20230622,160500,334274285,681,681,681,681,0
|
|
20230622,160400,334274285,681,681,681,681,0
|
|
20230622,160300,334274285,681,681,681,681,0
|
|
20230622,160200,334274285,681,681,681,681,0
|
|
20230622,160100,334274285,681,681,681,681,0
|
|
20230622,160000,334274285,681,681,681,681,0
|
|
20230622,155900,334274285,681,681,681,681,0
|
|
20230622,155800,334274285,681,681,681,681,0
|
|
20230622,155700,334274285,681,681,681,681,0
|
|
20230622,155600,334274285,681,681,681,681,0
|
|
20230622,155500,334274285,681,681,681,681,0
|
|
20230622,155400,334274285,681,681,681,681,0
|
|
20230622,155300,334274285,681,681,681,681,20740
|
|
20230622,155200,334274285,681,681,681,681,0
|
|
20230622,155100,334274285,681,681,681,681,0
|
|
20230622,155000,334274285,681,681,681,681,0
|
|
20230622,154900,334274285,681,681,681,681,0
|
|
20230622,154800,334274285,681,681,681,681,0
|
|
20230622,154700,334274285,681,681,681,681,0
|
|
20230622,154600,334274285,681,681,681,681,0
|
|
20230622,154500,334274285,681,681,681,681,0
|
|
20230622,154400,334274285,681,681,681,681,0
|
|
20230622,154300,334274285,681,681,681,681,0
|
|
20230622,154200,334274285,681,681,681,681,0
|
|
20230622,154100,334274285,681,681,681,681,0
|
|
20230622,154000,334274285,681,681,681,681,0
|
|
20230622,153900,334274285,681,681,681,681,0
|
|
20230622,153800,334274285,681,681,681,681,0
|
|
20230622,153700,334274285,681,681,681,681,0
|
|
20230622,153600,334274285,681,681,681,681,0
|
|
20230622,153500,334274285,681,681,681,681,0
|
|
20230622,153400,334274285,681,681,681,681,0
|
|
20230622,153300,334274285,681,681,681,681,0
|
|
20230622,153200,334274285,681,681,681,681,0
|
|
20230622,153100,334274285,681,681,681,681,0
|
|
20230622,153000,334274285,681,681,681,681,20740
|
|
20230622,152900,320150345,681,681,681,681,0
|
|
20230622,152800,320150345,681,681,681,681,0
|
|
20230622,152700,320150345,681,681,681,681,0
|
|
20230622,152600,320150345,681,681,681,681,0
|
|
20230622,152500,320150345,681,681,681,681,0
|
|
20230622,152400,320150345,681,681,681,681,0
|
|
20230622,152300,320150345,681,681,681,681,0
|
|
20230622,152200,320150345,681,681,681,681,0
|
|
20230622,152100,320150345,681,681,681,681,0
|
|
20230622,152000,320150345,681,681,681,681,0
|
|
20230622,151900,320150345,681,681,681,681,10015
|
|
20230622,151800,313330130,681,681,681,681,820
|
|
20230622,151700,312771710,681,681,681,681,113
|
|
20230622,151600,312694757,681,681,681,681,1117
|
|
20230622,151500,311934080,680,680,680,680,1920
|
|
20230622,151400,310628480,680,680,680,680,100
|
|
20230622,151300,310560480,680,680,680,680,0
|
|
20230622,151200,310560480,680,680,680,680,1100
|
|
20230622,151100,309812480,680,680,680,680,0
|
|
20230622,151000,309812480,680,680,680,680,300
|
|
20230622,150900,309608480,679,679,679,679,3852
|
|
20230622,150800,306992972,679,679,679,679,100
|
|
20230622,150700,306925072,679,679,679,679,20
|
|
20230622,150600,306911492,680,680,680,680,3
|
|
20230622,150500,306909452,680,680,680,680,201
|
|
20230622,150400,306772772,681,679,681,679,1001
|
|
20230622,150300,306093091,681,681,681,681,0
|
|
20230622,150200,306093091,681,681,681,681,0
|
|
20230622,150100,306093091,681,681,681,681,834
|
|
20230622,150000,305525137,681,681,681,681,1469
|
|
20230622,145900,304524748,680,680,680,680,1225
|
|
20230622,145800,303691748,680,680,680,680,192
|
|
20230622,145700,303561188,680,680,680,680,130
|
|
20230622,145600,303472788,680,680,680,680,1
|
|
20230622,145500,303472108,680,680,680,680,2
|
|
20230622,145400,303470748,680,680,680,680,1
|
|
20230622,145300,303470068,679,679,679,679,0
|
|
20230622,145200,303470068,679,680,680,679,3500
|
|
20230622,145100,301091639,681,681,681,681,0
|
|
20230622,145000,301091639,681,681,681,681,0
|
|
20230622,144900,301091639,681,681,681,681,2340
|
|
20230622,144800,299498099,680,680,680,680,15
|
|
20230622,144700,299487899,680,680,680,680,0
|
|
20230622,144600,299487899,680,680,680,680,0
|
|
20230622,144500,299487899,680,680,680,680,645
|
|
20230622,144400,299049299,680,680,680,680,355
|
|
20230622,144300,298807899,680,680,680,680,0
|
|
20230622,144200,298807899,680,680,680,680,1
|
|
20230622,144100,298807219,680,680,680,680,528
|
|
20230622,144000,298448179,680,680,680,680,19
|
|
20230622,143900,298435259,681,681,681,681,0
|
|
20230622,143800,298435259,681,681,681,681,1
|
|
20230622,143700,298434578,681,681,681,681,0
|
|
20230622,143600,298434578,681,681,681,681,61
|
|
20230622,143500,298393037,680,680,680,680,191
|
|
20230622,143400,298263157,680,680,680,680,7
|
|
20230622,143300,298258397,680,680,680,680,1
|
|
20230622,143200,298257717,680,680,680,680,0
|
|
20230622,143100,298257717,680,680,680,680,2
|
|
20230622,143000,298256357,679,679,679,679,0
|
|
20230622,142900,298256357,679,679,679,679,2000
|
|
20230622,142800,296898357,679,679,679,679,2077
|
|
20230622,142700,295488074,681,681,681,681,100
|
|
20230622,142600,295419974,681,681,681,681,14
|
|
20230622,142500,295410440,681,679,681,679,526
|
|
20230622,142400,295053283,680,680,680,679,210
|
|
20230622,142300,294910491,680,680,680,680,0
|
|
20230622,142200,294910491,680,680,680,680,49
|
|
20230622,142100,294877171,680,680,680,680,0
|
|
20230622,142000,294877171,680,680,680,680,51
|
|
20230622,141900,294842491,680,679,680,679,56
|
|
20230622,141800,294804466,680,679,680,679,57
|
|
20230622,141700,294765761,681,679,681,679,1455
|
|
20230622,141600,293777793,680,679,680,679,21
|
|
20230622,141500,293763533,679,679,679,679,19
|
|
20230622,141400,293750632,681,681,681,680,544
|
|
20230622,141300,293380710,680,680,680,680,0
|
|
20230622,141200,293380710,680,680,680,680,0
|
|
20230622,141100,293380710,680,680,680,680,9
|
|
20230622,141000,293374590,680,680,680,680,4
|
|
20230622,140900,293371870,680,680,680,680,1
|
|
20230622,140800,293371190,680,680,680,680,4570
|
|
20230622,140700,290263590,680,680,680,680,164
|
|
20230622,140600,290152070,680,680,680,680,997
|
|
20230622,140500,289474110,681,681,681,681,0
|
|
20230622,140400,289474110,681,681,681,681,0
|
|
20230622,140300,289474110,681,680,681,680,1501
|
|
20230622,140200,288453429,681,680,681,680,2600
|
|
20230622,140100,286683429,681,680,681,680,260
|
|
20230622,140000,286506628,680,680,680,680,208
|
|
20230622,135900,286365188,680,680,680,680,4137
|
|
20230622,135800,283552028,680,681,681,680,1555
|
|
20230622,135700,282493158,681,680,681,680,6
|
|
20230622,135600,282489077,680,680,680,680,154
|
|
20230622,135500,282384357,681,681,681,681,3
|
|
20230622,135400,282382314,680,680,680,680,24
|
|
20230622,135300,282365994,681,680,681,680,87
|
|
20230622,135200,282306824,680,680,680,680,576
|
|
20230622,135100,281915144,680,680,681,680,1525
|
|
20230622,135000,280876676,681,681,681,680,48
|
|
20230622,134900,280844024,681,681,681,681,0
|
|
20230622,134800,280844024,681,681,681,681,1000
|
|
20230622,134700,280163024,681,681,681,681,0
|
|
20230622,134600,280163024,681,681,681,681,0
|
|
20230622,134500,280163024,681,681,681,681,854
|
|
20230622,134400,279581450,681,681,681,681,300
|
|
20230622,134300,279377150,681,681,681,681,0
|
|
20230622,134200,279377150,681,681,681,681,2000
|
|
20230622,134100,278015150,680,680,680,680,11
|
|
20230622,134000,278007670,680,680,680,680,0
|
|
20230622,133900,278007670,680,680,680,680,44
|
|
20230622,133800,277977750,680,680,680,680,100
|
|
20230622,133700,277909750,680,680,680,680,32
|
|
20230622,133600,277887990,680,680,680,679,2007
|
|
20230622,133500,276523234,680,680,680,680,30
|
|
20230622,133400,276502834,680,680,680,680,0
|
|
20230622,133300,276502834,680,680,680,680,100
|
|
20230622,133200,276434834,680,680,680,680,147
|
|
20230622,133100,276334874,680,680,680,680,33
|
|
20230622,133000,276312434,680,680,680,680,320
|
|
20230622,132900,276094834,680,680,680,680,3680
|
|
20230622,132800,273592434,681,681,681,681,0
|
|
20230622,132700,273592434,681,681,681,681,1
|
|
20230622,132600,273591753,681,681,681,681,212
|
|
20230622,132500,273447381,680,680,680,680,1
|
|
20230622,132400,273446701,681,681,681,680,31
|
|
20230622,132300,273425615,680,680,680,680,10
|
|
20230622,132200,273418815,681,681,681,681,11
|
|
20230622,132100,273411324,681,681,681,681,1
|
|
20230622,132000,273410643,680,680,680,680,4
|
|
20230622,131900,273407923,680,681,681,680,21
|
|
20230622,131800,273393632,680,680,681,680,106
|
|
20230622,131700,273321463,680,680,680,680,170
|
|
20230622,131600,273205863,680,680,680,680,200
|
|
20230622,131500,273069863,680,680,680,680,0
|
|
20230622,131400,273069863,680,680,680,680,100
|
|
20230622,131300,273001863,680,680,680,680,0
|
|
20230622,131200,273001863,680,680,680,680,0
|
|
20230622,131100,273001863,680,680,680,680,0
|
|
20230622,131000,273001863,680,680,680,680,16
|
|
20230622,130900,272990983,680,680,680,680,0
|
|
20230622,130800,272990983,680,680,680,680,16
|
|
20230622,130700,272980103,678,678,678,678,100
|
|
20230622,130600,272912303,678,680,680,678,8115
|
|
20230622,130500,267405760,681,682,682,681,16
|
|
20230622,130400,267394852,682,682,682,682,1
|
|
20230622,130300,267394170,680,680,680,680,0
|
|
20230622,130200,267394170,680,680,680,680,0
|
|
20230622,130100,267394170,680,680,680,680,0
|
|
20230622,130000,267394170,680,682,682,680,2
|
|
20230622,125900,267392808,680,680,680,680,0
|
|
20230622,125800,267392808,680,680,680,680,996
|
|
20230622,125700,266715528,680,679,680,679,151
|
|
20230622,125600,266612998,680,680,680,680,0
|
|
20230622,125500,266612998,680,680,680,680,0
|
|
20230622,125400,266612998,680,680,680,680,100
|
|
20230622,125300,266544998,680,680,680,680,0
|
|
20230622,125200,266544998,680,680,680,680,1
|
|
20230622,125100,266544318,679,679,679,679,1000
|
|
20230622,125000,265865318,680,681,681,680,298
|
|
20230622,124900,265662677,682,682,682,682,0
|
|
20230622,124800,265662677,682,681,682,681,4
|
|
20230622,124700,265659952,680,680,680,680,0
|
|
20230622,124600,265659952,680,680,680,680,1
|
|
20230622,124500,265659272,680,680,680,680,3
|
|
20230622,124400,265657232,682,682,682,682,0
|
|
20230622,124300,265657232,682,682,682,682,105
|
|
20230622,124200,265585622,683,683,683,683,0
|
|
20230622,124100,265585622,683,683,683,683,0
|
|
20230622,124000,265585622,683,683,683,683,2
|
|
20230622,123900,265584256,682,681,682,681,11
|
|
20230622,123800,265576755,683,683,683,683,0
|
|
20230622,123700,265576755,683,683,683,683,1
|
|
20230622,123600,265576072,682,681,682,678,14802
|
|
20230622,123500,255485771,678,678,678,678,0
|
|
20230622,123400,255485771,678,679,679,678,5190
|
|
20230622,123300,251966937,678,681,681,678,7301
|
|
20230622,123200,247009513,681,681,681,681,101
|
|
20230622,123100,246940732,681,680,681,679,881
|
|
20230622,123000,246342530,680,680,680,680,5
|
|
20230622,122900,246339130,681,681,681,681,0
|
|
20230622,122800,246339130,681,681,681,681,1000
|
|
20230622,122700,245658130,681,681,681,681,10
|
|
20230622,122600,245651320,680,680,680,680,102
|
|
20230622,122500,245581960,680,681,681,680,173
|
|
20230622,122400,245464270,681,681,681,680,46
|
|
20230622,122300,245432986,680,680,680,680,1143
|
|
20230622,122200,244655746,682,682,682,682,0
|
|
20230622,122100,244655746,682,682,682,682,0
|
|
20230622,122000,244655746,682,682,682,682,0
|
|
20230622,121900,244655746,682,682,682,682,0
|
|
20230622,121800,244655746,682,682,682,682,300
|
|
20230622,121700,244451146,682,682,682,682,0
|
|
20230622,121600,244451146,682,682,682,682,0
|
|
20230622,121500,244451146,682,682,682,682,0
|
|
20230622,121400,244451146,682,682,682,682,0
|
|
20230622,121300,244451146,682,682,682,682,7
|
|
20230622,121200,244446372,682,680,682,680,1042
|
|
20230622,121100,243737810,680,680,680,680,13
|
|
20230622,121000,243728970,680,682,682,680,3406
|
|
20230622,120900,241412878,682,682,682,682,0
|
|
20230622,120800,241412878,682,682,682,682,4
|
|
20230622,120700,241410150,682,681,682,681,64
|
|
20230622,120600,241366565,682,681,682,681,150
|
|
20230622,120500,241264414,681,681,681,681,0
|
|
20230622,120400,241264414,681,681,681,681,1000
|
|
20230622,120300,240583414,681,682,682,681,5011
|
|
20230622,120200,237170912,682,682,682,682,2031
|
|
20230622,120100,235785770,682,682,682,682,14
|
|
20230622,120000,235776222,683,683,684,682,383
|
|
20230622,115900,235515010,684,684,684,684,0
|
|
20230622,115800,235515010,684,684,684,684,0
|
|
20230622,115700,235515010,684,684,684,682,103
|
|
20230622,115600,235444757,683,683,683,683,1
|
|
20230622,115500,235444074,683,683,683,683,180
|
|
20230622,115400,235321134,683,683,683,683,0
|
|
20230622,115300,235321134,683,683,683,683,0
|
|
20230622,115200,235321134,683,683,683,683,0
|
|
20230622,115100,235321134,683,683,683,683,0
|
|
20230622,115000,235321134,683,683,683,683,10
|
|
20230622,114900,235314304,683,683,683,683,200
|
|
20230622,114800,235177704,683,683,683,683,785
|
|
20230622,114700,234641549,683,683,683,683,1100
|
|
20230622,114600,233890249,682,682,682,682,1112
|
|
20230622,114500,233131865,682,682,682,682,302
|
|
20230622,114400,232925901,682,682,682,682,7
|
|
20230622,114300,232921127,682,682,682,682,200
|
|
20230622,114200,232784727,682,682,682,682,200
|
|
20230622,114100,232648327,682,682,682,682,579
|
|
20230622,114000,232253449,682,682,682,682,0
|
|
20230622,113900,232253449,682,682,682,682,1
|
|
20230622,113800,232252767,682,682,682,682,0
|
|
20230622,113700,232252767,682,682,682,682,20
|
|
20230622,113600,232239127,682,682,682,682,1
|
|
20230622,113500,232238445,682,682,682,682,0
|
|
20230622,113400,232238445,682,682,682,682,600
|
|
20230622,113300,231829245,682,682,682,682,100
|
|
20230622,113200,231761045,682,682,682,682,0
|
|
20230622,113100,231761045,682,682,682,682,150
|
|
20230622,113000,231658745,682,682,682,682,6
|
|
20230622,112900,231654653,682,680,682,680,605
|
|
20230622,112800,231243053,680,680,680,680,5815
|
|
20230622,112700,227288853,681,681,681,681,30
|
|
20230622,112600,227268423,682,682,682,682,0
|
|
20230622,112500,227268423,682,682,682,682,1
|
|
20230622,112400,227267741,681,681,681,681,13
|
|
20230622,112300,227258888,682,682,682,682,0
|
|
20230622,112200,227258888,682,682,682,682,462
|
|
20230622,112100,226943804,682,682,682,682,0
|
|
20230622,112000,226943804,682,682,682,682,10
|
|
20230622,111900,226936984,681,681,681,681,2
|
|
20230622,111800,226935622,681,681,681,681,4290
|
|
20230622,111700,224014132,681,681,681,681,2574
|
|
20230622,111600,222261238,681,681,681,681,116
|
|
20230622,111500,222182242,681,683,683,681,4000
|
|
20230622,111400,219457802,684,684,684,684,100
|
|
20230622,111300,219389402,685,685,685,685,57
|
|
20230622,111200,219350357,685,685,685,685,0
|
|
20230622,111100,219350357,685,685,685,685,1905
|
|
20230622,111000,218045432,685,686,686,685,2002
|
|
20230622,110900,216674060,687,686,687,686,3428
|
|
20230622,110800,214319182,687,686,687,686,441
|
|
20230622,110700,214016414,685,685,685,685,98
|
|
20230622,110600,213949284,685,684,685,684,102
|
|
20230622,110500,213879514,684,683,684,683,15044
|
|
20230622,110400,203601040,683,683,683,683,0
|
|
20230622,110300,203601040,683,683,683,683,81
|
|
20230622,110200,203545717,683,682,683,682,121
|
|
20230622,110100,203463177,681,681,681,681,711
|
|
20230622,110000,202978986,681,681,681,681,1249
|
|
20230622,105900,202128417,682,682,682,682,1
|
|
20230622,105800,202127735,681,681,681,681,0
|
|
20230622,105700,202127735,681,681,681,681,0
|
|
20230622,105600,202127735,681,681,681,681,7
|
|
20230622,105500,202122968,682,682,682,682,0
|
|
20230622,105400,202122968,682,682,682,682,10
|
|
20230622,105300,202116148,682,682,682,682,140
|
|
20230622,105200,202020668,682,682,682,682,107
|
|
20230622,105100,201947694,682,682,682,682,250
|
|
20230622,105000,201777194,682,682,682,682,992
|
|
20230622,104900,201100650,682,682,682,682,8
|
|
20230622,104800,201095194,682,682,682,682,42
|
|
20230622,104700,201066550,682,682,682,682,0
|
|
20230622,104600,201066550,682,682,682,682,0
|
|
20230622,104500,201066550,682,682,682,682,1
|
|
20230622,104400,201065868,683,683,683,683,0
|
|
20230622,104300,201065868,683,682,683,682,614
|
|
20230622,104200,200646606,681,681,681,681,100
|
|
20230622,104100,200578506,681,681,681,681,9112
|
|
20230622,104000,194373234,681,681,681,681,1856
|
|
20230622,103900,193109298,682,682,682,682,100
|
|
20230622,103800,193041098,683,683,683,683,2
|
|
20230622,103700,193039732,681,683,683,681,551
|
|
20230622,103600,192664396,684,684,684,684,0
|
|
20230622,103500,192664396,684,684,684,684,1248
|
|
20230622,103400,191810764,684,684,684,684,2312
|
|
20230622,103300,190229356,684,684,684,684,0
|
|
20230622,103200,190229356,684,683,684,683,600
|
|
20230622,103100,189819056,683,683,683,683,2
|
|
20230622,103000,189817690,684,684,684,684,1
|
|
20230622,102900,189817006,684,684,684,684,121
|
|
20230622,102800,189734242,683,684,685,683,10164
|
|
20230622,102700,182792066,686,684,686,684,4499
|
|
20230622,102600,179714748,686,686,687,685,4454
|
|
20230622,102500,176663303,689,689,689,689,0
|
|
20230622,102400,176663303,689,689,689,689,0
|
|
20230622,102300,176663303,689,689,689,689,0
|
|
20230622,102200,176663303,689,689,689,689,0
|
|
20230622,102100,176663303,689,685,689,685,31123
|
|
20230622,102000,155256964,688,688,688,688,14
|
|
20230622,101900,155247332,689,688,689,688,251
|
|
20230622,101800,155074564,689,689,689,689,0
|
|
20230622,101700,155074564,689,689,689,689,100
|
|
20230622,101600,155005664,689,688,689,688,1651
|
|
20230622,101500,153868517,688,687,688,687,204
|
|
20230622,101400,153728365,687,687,687,686,5952
|
|
20230622,101300,149644371,687,684,687,684,5042
|
|
20230622,101200,146194096,684,683,684,683,1172
|
|
20230622,101100,145393449,682,682,682,682,1020
|
|
20230622,101000,144697809,682,682,682,682,294
|
|
20230622,100900,144497301,681,680,681,680,8140
|
|
20230622,100800,138958313,680,679,680,679,7
|
|
20230622,100700,138953558,679,679,679,679,0
|
|
20230622,100600,138953558,679,679,679,679,2
|
|
20230622,100500,138952200,677,677,677,677,0
|
|
20230622,100400,138952200,677,677,677,677,0
|
|
20230622,100300,138952200,677,677,677,677,5
|
|
20230622,100200,138948815,677,677,677,677,0
|
|
20230622,100100,138948815,677,678,678,677,1369
|
|
20230622,100000,138021369,679,679,679,679,101
|
|
20230622,095900,137952790,680,680,680,680,95
|
|
20230622,095800,137888190,680,680,680,680,0
|
|
20230622,095700,137888190,680,680,680,680,0
|
|
20230622,095600,137888190,680,680,680,680,132
|
|
20230622,095500,137798430,680,680,680,680,0
|
|
20230622,095400,137798430,680,680,680,680,150
|
|
20230622,095300,137696430,680,680,680,680,1100
|
|
20230622,095200,136948430,680,678,680,678,1977
|
|
20230622,095100,135605084,678,679,680,678,12312
|
|
20230622,095000,127246477,680,680,680,680,102
|
|
20230622,094900,127177117,680,681,681,680,287
|
|
20230622,094800,126981695,681,681,681,681,1491
|
|
20230622,094700,125966324,681,681,681,681,2011
|
|
20230622,094600,124596833,680,680,680,680,3789
|
|
20230622,094500,122020313,680,680,680,680,1
|
|
20230622,094400,122019633,679,679,679,679,2000
|
|
20230622,094300,120661633,680,680,680,680,0
|
|
20230622,094200,120661633,680,680,680,680,0
|
|
20230622,094100,120661633,680,680,680,680,0
|
|
20230622,094000,120661633,680,680,680,680,250
|
|
20230622,093900,120491633,678,678,678,678,0
|
|
20230622,093800,120491633,678,678,678,678,320
|
|
20230622,093700,120274673,678,678,678,678,3093
|
|
20230622,093600,118177619,680,680,680,680,62
|
|
20230622,093500,118135459,680,680,680,680,7
|
|
20230622,093400,118130699,681,680,681,678,9
|
|
20230622,093300,118124588,681,681,681,681,0
|
|
20230622,093200,118124588,681,681,681,681,2
|
|
20230622,093100,118123226,681,680,681,680,4830
|
|
20230622,093000,114838822,680,679,680,679,200
|
|
20230622,092900,114703021,679,679,679,679,100
|
|
20230622,092800,114635121,679,680,680,678,82
|
|
20230622,092700,114579464,680,680,680,680,46
|
|
20230622,092600,114548184,680,677,680,677,17
|
|
20230622,092500,114536672,677,681,681,677,2434
|
|
20230622,092400,112884653,681,677,681,677,26671
|
|
20230622,092300,94775628,677,677,677,677,942
|
|
20230622,092200,94137894,677,675,677,675,501
|
|
20230622,092100,93799717,675,676,676,675,1368
|
|
20230622,092000,92875199,675,675,675,675,7410
|
|
20230622,091900,87873449,675,675,675,675,13291
|
|
20230622,091800,78902024,676,676,676,676,0
|
|
20230622,091700,78902024,676,676,676,676,0
|
|
20230622,091600,78902024,676,676,676,676,0
|
|
20230622,091500,78902024,676,673,676,673,43466
|
|
20230622,091400,49608917,672,673,674,672,8061
|
|
20230622,091300,44186502,673,672,673,672,523
|
|
20230622,091200,43835043,673,672,673,672,203
|
|
20230622,091100,43698621,673,673,673,673,199
|
|
20230622,091000,43564694,674,674,674,674,104
|
|
20230622,090900,43494598,673,674,674,673,2618
|
|
20230622,090800,41731732,674,673,674,673,4206
|
|
20230622,090700,38901093,673,674,674,672,1051
|
|
20230622,090600,38193790,674,674,674,671,666
|
|
20230622,090500,37746365,674,675,675,673,663
|
|
20230622,090400,37299902,671,676,676,671,1585
|
|
20230622,090300,36235672,674,676,676,674,202
|
|
20230622,090200,36099324,676,672,679,660,40266
|
|
20230622,090100,9166028,679,676,679,671,7727
|
|
20230622,090000,3956740,676,672,676,672,5888
|