665 lines
29 KiB
CSV
665 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200200,202917136,677,677,677,677,771
|
|
20230623,200100,202917136,677,677,677,677,0
|
|
20230623,200000,202917136,677,677,677,677,0
|
|
20230623,195900,202917136,677,677,677,677,0
|
|
20230623,195800,202917136,677,677,677,677,0
|
|
20230623,195700,202917136,677,677,677,677,0
|
|
20230623,195600,202917136,677,677,677,677,0
|
|
20230623,195500,202917136,677,677,677,677,0
|
|
20230623,195400,202917136,677,677,677,677,0
|
|
20230623,195300,202917136,677,677,677,677,0
|
|
20230623,195200,202917136,677,677,677,677,0
|
|
20230623,195100,202917136,677,677,677,677,0
|
|
20230623,195000,202917136,677,677,677,677,0
|
|
20230623,194900,202917136,677,677,677,677,0
|
|
20230623,194800,202917136,677,677,677,677,0
|
|
20230623,194700,202917136,677,677,677,677,0
|
|
20230623,194600,202917136,677,677,677,677,0
|
|
20230623,194500,202917136,677,677,677,677,0
|
|
20230623,194400,202917136,677,677,677,677,0
|
|
20230623,194300,202917136,677,677,677,677,0
|
|
20230623,194200,202917136,677,677,677,677,0
|
|
20230623,194100,202917136,677,677,677,677,0
|
|
20230623,194000,202917136,677,677,677,677,0
|
|
20230623,193900,202917136,677,677,677,677,0
|
|
20230623,193800,202917136,677,677,677,677,0
|
|
20230623,193700,202917136,677,677,677,677,0
|
|
20230623,193600,202917136,677,677,677,677,0
|
|
20230623,193500,202917136,677,677,677,677,0
|
|
20230623,193400,202917136,677,677,677,677,0
|
|
20230623,193300,202917136,677,677,677,677,0
|
|
20230623,193200,202917136,677,677,677,677,771
|
|
20230623,193100,202917136,677,677,677,677,0
|
|
20230623,193000,202917136,677,677,677,677,0
|
|
20230623,192900,202917136,677,677,677,677,0
|
|
20230623,192800,202917136,677,677,677,677,0
|
|
20230623,192700,202917136,677,677,677,677,0
|
|
20230623,192600,202917136,677,677,677,677,0
|
|
20230623,192500,202917136,677,677,677,677,0
|
|
20230623,192400,202917136,677,677,677,677,0
|
|
20230623,192300,202917136,677,677,677,677,0
|
|
20230623,192200,202917136,677,677,677,677,0
|
|
20230623,192100,202917136,677,677,677,677,0
|
|
20230623,192000,202917136,677,677,677,677,0
|
|
20230623,191900,202917136,677,677,677,677,0
|
|
20230623,191800,202917136,677,677,677,677,0
|
|
20230623,191700,202917136,677,677,677,677,0
|
|
20230623,191600,202917136,677,677,677,677,0
|
|
20230623,191500,202917136,677,677,677,677,0
|
|
20230623,191400,202917136,677,677,677,677,0
|
|
20230623,191300,202917136,677,677,677,677,0
|
|
20230623,191200,202917136,677,677,677,677,0
|
|
20230623,191100,202917136,677,677,677,677,0
|
|
20230623,191000,202917136,677,677,677,677,0
|
|
20230623,190900,202917136,677,677,677,677,0
|
|
20230623,190800,202917136,677,677,677,677,0
|
|
20230623,190700,202917136,677,677,677,677,0
|
|
20230623,190600,202917136,677,677,677,677,0
|
|
20230623,190500,202917136,677,677,677,677,0
|
|
20230623,190400,202917136,677,677,677,677,0
|
|
20230623,190300,202917136,677,677,677,677,0
|
|
20230623,190200,202917136,677,677,677,677,771
|
|
20230623,190100,202917136,677,677,677,677,0
|
|
20230623,190000,202917136,677,677,677,677,0
|
|
20230623,185900,202917136,677,677,677,677,0
|
|
20230623,185800,202917136,677,677,677,677,0
|
|
20230623,185700,202917136,677,677,677,677,0
|
|
20230623,185600,202917136,677,677,677,677,0
|
|
20230623,185500,202917136,677,677,677,677,0
|
|
20230623,185400,202917136,677,677,677,677,0
|
|
20230623,185300,202917136,677,677,677,677,0
|
|
20230623,185200,202917136,677,677,677,677,0
|
|
20230623,185100,202917136,677,677,677,677,0
|
|
20230623,185000,202917136,677,677,677,677,0
|
|
20230623,184900,202917136,677,677,677,677,0
|
|
20230623,184800,202917136,677,677,677,677,0
|
|
20230623,184700,202917136,677,677,677,677,0
|
|
20230623,184600,202917136,677,677,677,677,0
|
|
20230623,184500,202917136,677,677,677,677,0
|
|
20230623,184400,202917136,677,677,677,677,0
|
|
20230623,184300,202917136,677,677,677,677,0
|
|
20230623,184200,202917136,677,677,677,677,0
|
|
20230623,184100,202917136,677,677,677,677,0
|
|
20230623,184000,202917136,677,677,677,677,0
|
|
20230623,183900,202917136,677,677,677,677,0
|
|
20230623,183800,202917136,677,677,677,677,0
|
|
20230623,183700,202917136,677,677,677,677,0
|
|
20230623,183600,202917136,677,677,677,677,0
|
|
20230623,183500,202917136,677,677,677,677,0
|
|
20230623,183400,202917136,677,677,677,677,0
|
|
20230623,183300,202917136,677,677,677,677,0
|
|
20230623,183200,202917136,677,677,677,677,771
|
|
20230623,183100,202917136,677,677,677,677,0
|
|
20230623,183000,202917136,677,677,677,677,0
|
|
20230623,182900,202917136,677,677,677,677,0
|
|
20230623,182800,202917136,677,677,677,677,0
|
|
20230623,182700,202917136,677,677,677,677,0
|
|
20230623,182600,202917136,677,677,677,677,0
|
|
20230623,182500,202917136,677,677,677,677,0
|
|
20230623,182400,202917136,677,677,677,677,0
|
|
20230623,182300,202917136,677,677,677,677,0
|
|
20230623,182200,202917136,677,677,677,677,0
|
|
20230623,182100,202917136,677,677,677,677,0
|
|
20230623,182000,202917136,677,677,677,677,0
|
|
20230623,181900,202917136,677,677,677,677,0
|
|
20230623,181800,202917136,677,677,677,677,0
|
|
20230623,181700,202917136,677,677,677,677,0
|
|
20230623,181600,202917136,677,677,677,677,0
|
|
20230623,181500,202917136,677,677,677,677,0
|
|
20230623,181400,202917136,677,677,677,677,0
|
|
20230623,181300,202917136,677,677,677,677,0
|
|
20230623,181200,202917136,677,677,677,677,0
|
|
20230623,181100,202917136,677,677,677,677,0
|
|
20230623,181000,202917136,677,677,677,677,0
|
|
20230623,180900,202917136,677,677,677,677,0
|
|
20230623,180800,202917136,677,677,677,677,0
|
|
20230623,180700,202917136,677,677,677,677,0
|
|
20230623,180600,202917136,677,677,677,677,0
|
|
20230623,180500,202917136,677,677,677,677,0
|
|
20230623,180400,202917136,677,677,677,677,0
|
|
20230623,180300,202917136,677,677,677,677,0
|
|
20230623,180200,202917136,677,677,677,677,771
|
|
20230623,180100,202917136,677,677,677,677,0
|
|
20230623,180000,202917136,677,677,677,677,0
|
|
20230623,175900,202917136,677,677,677,677,0
|
|
20230623,175800,202917136,677,677,677,677,0
|
|
20230623,175700,202917136,677,677,677,677,0
|
|
20230623,175600,202917136,677,677,677,677,0
|
|
20230623,175500,202917136,677,677,677,677,0
|
|
20230623,175400,202917136,677,677,677,677,0
|
|
20230623,175300,202917136,677,677,677,677,0
|
|
20230623,175200,202917136,677,677,677,677,0
|
|
20230623,175100,202917136,677,677,677,677,0
|
|
20230623,175000,202917136,677,677,677,677,0
|
|
20230623,174900,202917136,677,677,677,677,0
|
|
20230623,174800,202917136,677,677,677,677,0
|
|
20230623,174700,202917136,677,677,677,677,0
|
|
20230623,174600,202917136,677,677,677,677,0
|
|
20230623,174500,202917136,677,677,677,677,0
|
|
20230623,174400,202917136,677,677,677,677,0
|
|
20230623,174300,202917136,677,677,677,677,0
|
|
20230623,174200,202917136,677,677,677,677,0
|
|
20230623,174100,202917136,677,677,677,677,0
|
|
20230623,174000,202917136,677,677,677,677,0
|
|
20230623,173900,202917136,677,677,677,677,0
|
|
20230623,173800,202917136,677,677,677,677,0
|
|
20230623,173700,202917136,677,677,677,677,0
|
|
20230623,173600,202917136,677,677,677,677,0
|
|
20230623,173500,202917136,677,677,677,677,0
|
|
20230623,173400,202917136,677,677,677,677,0
|
|
20230623,173300,202917136,677,677,677,677,0
|
|
20230623,173200,202917136,677,677,677,677,771
|
|
20230623,173100,202917136,677,677,677,677,0
|
|
20230623,173000,202917136,677,677,677,677,0
|
|
20230623,172900,202917136,677,677,677,677,0
|
|
20230623,172800,202917136,677,677,677,677,0
|
|
20230623,172700,202917136,677,677,677,677,0
|
|
20230623,172600,202917136,677,677,677,677,0
|
|
20230623,172500,202917136,677,677,677,677,0
|
|
20230623,172400,202917136,677,677,677,677,0
|
|
20230623,172300,202917136,677,677,677,677,0
|
|
20230623,172200,202917136,677,677,677,677,0
|
|
20230623,172100,202917136,677,677,677,677,0
|
|
20230623,172000,202917136,677,677,677,677,0
|
|
20230623,171900,202917136,677,677,677,677,0
|
|
20230623,171800,202917136,677,677,677,677,0
|
|
20230623,171700,202917136,677,677,677,677,0
|
|
20230623,171600,202917136,677,677,677,677,0
|
|
20230623,171500,202917136,677,677,677,677,0
|
|
20230623,171400,202917136,677,677,677,677,0
|
|
20230623,171300,202917136,677,677,677,677,0
|
|
20230623,171200,202917136,677,677,677,677,0
|
|
20230623,171100,202917136,677,677,677,677,0
|
|
20230623,171000,202917136,677,677,677,677,0
|
|
20230623,170900,202917136,677,677,677,677,0
|
|
20230623,170800,202917136,677,677,677,677,0
|
|
20230623,170700,202917136,677,677,677,677,0
|
|
20230623,170600,202917136,677,677,677,677,0
|
|
20230623,170500,202917136,677,677,677,677,0
|
|
20230623,170400,202917136,677,677,677,677,0
|
|
20230623,170300,202917136,677,677,677,677,0
|
|
20230623,170200,202917136,677,677,677,677,771
|
|
20230623,170100,202917136,677,677,677,677,0
|
|
20230623,170000,202917136,677,677,677,677,0
|
|
20230623,165900,202917136,677,677,677,677,0
|
|
20230623,165800,202917136,677,677,677,677,0
|
|
20230623,165700,202917136,677,677,677,677,0
|
|
20230623,165600,202917136,677,677,677,677,0
|
|
20230623,165500,202917136,677,677,677,677,0
|
|
20230623,165400,202917136,677,677,677,677,0
|
|
20230623,165300,202917136,677,677,677,677,0
|
|
20230623,165200,202917136,677,677,677,677,0
|
|
20230623,165100,202917136,677,677,677,677,0
|
|
20230623,165000,202917136,677,677,677,677,0
|
|
20230623,164900,202917136,677,677,677,677,0
|
|
20230623,164800,202917136,677,677,677,677,0
|
|
20230623,164700,202917136,677,677,677,677,0
|
|
20230623,164600,202917136,677,677,677,677,0
|
|
20230623,164500,202917136,677,677,677,677,0
|
|
20230623,164400,202917136,677,677,677,677,0
|
|
20230623,164300,202917136,677,677,677,677,0
|
|
20230623,164200,202917136,677,677,677,677,0
|
|
20230623,164100,202917136,677,677,677,677,0
|
|
20230623,164000,202917136,677,677,677,677,0
|
|
20230623,163900,202917136,677,677,677,677,0
|
|
20230623,163800,202917136,677,677,677,677,0
|
|
20230623,163700,202917136,677,677,677,677,0
|
|
20230623,163600,202917136,677,677,677,677,0
|
|
20230623,163500,202917136,677,677,677,677,0
|
|
20230623,163400,202917136,677,677,677,677,0
|
|
20230623,163300,202917136,677,677,677,677,0
|
|
20230623,163200,202917136,677,677,677,677,771
|
|
20230623,163100,202917136,677,677,677,677,0
|
|
20230623,163000,202917136,677,677,677,677,0
|
|
20230623,162900,202917136,677,677,677,677,0
|
|
20230623,162800,202917136,677,677,677,677,0
|
|
20230623,162700,202917136,677,677,677,677,0
|
|
20230623,162600,202917136,677,677,677,677,0
|
|
20230623,162500,202917136,677,677,677,677,0
|
|
20230623,162400,202917136,677,677,677,677,0
|
|
20230623,162300,202917136,677,677,677,677,0
|
|
20230623,162200,202917136,677,677,677,677,0
|
|
20230623,162100,202917136,677,677,677,677,0
|
|
20230623,162000,202917136,677,677,677,677,0
|
|
20230623,161900,202917136,677,677,677,677,0
|
|
20230623,161800,202917136,677,677,677,677,0
|
|
20230623,161700,202917136,677,677,677,677,0
|
|
20230623,161600,202917136,677,677,677,677,0
|
|
20230623,161500,202917136,677,677,677,677,0
|
|
20230623,161400,202917136,677,677,677,677,0
|
|
20230623,161300,202917136,677,677,677,677,0
|
|
20230623,161200,202917136,677,677,677,677,0
|
|
20230623,161100,202917136,677,677,677,677,0
|
|
20230623,161000,202917136,677,677,677,677,0
|
|
20230623,160900,202917136,677,677,677,677,0
|
|
20230623,160800,202917136,677,677,677,677,0
|
|
20230623,160700,202917136,677,677,677,677,0
|
|
20230623,160600,202917136,677,677,677,677,0
|
|
20230623,160500,202917136,677,677,677,677,0
|
|
20230623,160400,202917136,677,677,677,677,0
|
|
20230623,160300,202917136,677,677,677,677,0
|
|
20230623,160200,202917136,677,677,677,677,771
|
|
20230623,160100,202917136,677,677,677,677,0
|
|
20230623,160000,202917136,677,677,677,677,0
|
|
20230623,155900,202917136,677,677,677,677,0
|
|
20230623,155800,202917136,677,677,677,677,0
|
|
20230623,155700,202917136,677,677,677,677,0
|
|
20230623,155600,202917136,677,677,677,677,0
|
|
20230623,155500,202917136,677,677,677,677,0
|
|
20230623,155400,202917136,677,677,677,677,0
|
|
20230623,155300,202917136,677,677,677,677,0
|
|
20230623,155200,202917136,677,677,677,677,0
|
|
20230623,155100,202917136,677,677,677,677,0
|
|
20230623,155000,202917136,677,677,677,677,0
|
|
20230623,154900,202917136,677,677,677,677,0
|
|
20230623,154800,202917136,677,677,677,677,0
|
|
20230623,154700,202917136,677,677,677,677,0
|
|
20230623,154600,202917136,677,677,677,677,0
|
|
20230623,154500,202917136,677,677,677,677,0
|
|
20230623,154400,202917136,677,677,677,677,0
|
|
20230623,154300,202917136,677,677,677,677,0
|
|
20230623,154200,202917136,677,677,677,677,0
|
|
20230623,154100,202917136,677,677,677,677,0
|
|
20230623,154000,202917136,677,677,677,677,0
|
|
20230623,153900,202917136,677,677,677,677,0
|
|
20230623,153800,202917136,677,677,677,677,0
|
|
20230623,153700,202917136,677,677,677,677,0
|
|
20230623,153600,202917136,677,677,677,677,0
|
|
20230623,153500,202917136,677,677,677,677,0
|
|
20230623,153400,202917136,677,677,677,677,0
|
|
20230623,153300,202917136,677,677,677,677,0
|
|
20230623,153200,202917136,677,677,677,677,771
|
|
20230623,153100,202917136,677,677,677,677,0
|
|
20230623,153000,202917136,677,677,677,677,771
|
|
20230623,152900,202395169,676,676,676,676,0
|
|
20230623,152800,202395169,676,676,676,676,0
|
|
20230623,152700,202395169,676,676,676,676,0
|
|
20230623,152600,202395169,676,676,676,676,0
|
|
20230623,152500,202395169,676,676,676,676,0
|
|
20230623,152400,202395169,676,676,676,676,0
|
|
20230623,152300,202395169,676,676,676,676,0
|
|
20230623,152200,202395169,676,676,676,676,0
|
|
20230623,152100,202395169,676,676,676,676,0
|
|
20230623,152000,202395169,676,676,676,676,0
|
|
20230623,151900,202395169,676,676,676,676,0
|
|
20230623,151800,202395169,676,676,676,676,0
|
|
20230623,151700,202395169,676,676,676,676,3500
|
|
20230623,151600,200029169,676,676,676,676,2362
|
|
20230623,151500,198432457,677,677,677,677,0
|
|
20230623,151400,198432457,677,676,677,676,8228
|
|
20230623,151300,192870310,676,676,676,676,300
|
|
20230623,151200,192667510,675,675,675,675,100
|
|
20230623,151100,192600010,675,675,675,675,100
|
|
20230623,151000,192532510,675,676,676,675,4433
|
|
20230623,150900,189537103,675,675,675,675,0
|
|
20230623,150800,189537103,675,675,675,675,807
|
|
20230623,150700,188992378,674,674,674,674,1
|
|
20230623,150600,188991704,675,675,675,675,5000
|
|
20230623,150500,185616704,675,675,675,675,2212
|
|
20230623,150400,184123604,675,675,675,675,14
|
|
20230623,150300,184114154,675,675,675,675,0
|
|
20230623,150200,184114154,675,675,675,675,10
|
|
20230623,150100,184107404,675,675,675,675,1
|
|
20230623,150000,184106729,675,675,675,675,498
|
|
20230623,145900,183770579,675,675,675,675,0
|
|
20230623,145800,183770579,675,675,675,675,2
|
|
20230623,145700,183769229,676,676,676,676,0
|
|
20230623,145600,183769229,676,676,676,676,0
|
|
20230623,145500,183769229,676,676,676,676,60
|
|
20230623,145400,183728669,676,675,676,675,1122
|
|
20230623,145300,182971299,675,675,675,675,48
|
|
20230623,145200,182938899,675,675,675,675,237
|
|
20230623,145100,182778924,675,675,675,675,585
|
|
20230623,145000,182384049,673,673,673,673,0
|
|
20230623,144900,182384049,673,673,673,673,0
|
|
20230623,144800,182384049,673,673,673,673,15
|
|
20230623,144700,182373954,673,673,673,673,1700
|
|
20230623,144600,181229854,673,673,673,673,10
|
|
20230623,144500,181223124,672,672,672,672,0
|
|
20230623,144400,181223124,672,672,672,672,13
|
|
20230623,144300,181214388,673,673,673,673,102
|
|
20230623,144200,181145742,673,674,674,673,1182
|
|
20230623,144100,180350247,674,674,674,674,1332
|
|
20230623,144000,179452479,675,675,675,675,0
|
|
20230623,143900,179452479,675,675,675,675,0
|
|
20230623,143800,179452479,675,675,675,675,1
|
|
20230623,143700,179451804,674,674,674,674,0
|
|
20230623,143600,179451804,674,674,674,674,1
|
|
20230623,143500,179451130,675,675,675,675,1
|
|
20230623,143400,179450455,675,675,675,675,0
|
|
20230623,143300,179450455,675,675,675,675,710
|
|
20230623,143200,178971205,675,675,675,675,100
|
|
20230623,143100,178903705,675,675,675,675,4
|
|
20230623,143000,178901005,672,672,672,672,0
|
|
20230623,142900,178901005,672,672,672,672,0
|
|
20230623,142800,178901005,672,672,672,672,0
|
|
20230623,142700,178901005,672,672,672,672,0
|
|
20230623,142600,178901005,672,673,673,672,3
|
|
20230623,142500,178898988,672,672,672,672,0
|
|
20230623,142400,178898988,672,674,674,672,950
|
|
20230623,142300,178260304,675,675,675,675,0
|
|
20230623,142200,178260304,675,675,675,675,0
|
|
20230623,142100,178260304,675,675,675,675,19
|
|
20230623,142000,178247479,675,675,675,675,62
|
|
20230623,141900,178205629,674,674,674,674,1
|
|
20230623,141800,178204955,675,675,675,675,0
|
|
20230623,141700,178204955,675,673,675,673,102
|
|
20230623,141600,178136109,674,674,674,674,0
|
|
20230623,141500,178136109,674,674,674,674,0
|
|
20230623,141400,178136109,674,674,674,674,50
|
|
20230623,141300,178102409,673,673,673,673,0
|
|
20230623,141200,178102409,673,673,673,673,29
|
|
20230623,141100,178082892,673,673,673,673,6
|
|
20230623,141000,178078854,673,673,673,673,100
|
|
20230623,140900,178011554,673,673,673,673,8
|
|
20230623,140800,178006170,673,673,673,673,1
|
|
20230623,140700,178005497,673,673,673,673,0
|
|
20230623,140600,178005497,673,673,673,673,6
|
|
20230623,140500,178001459,673,673,673,673,0
|
|
20230623,140400,178001459,673,673,673,673,3
|
|
20230623,140300,177999440,673,673,673,673,0
|
|
20230623,140200,177999440,673,673,673,673,1212
|
|
20230623,140100,177183764,673,673,673,673,0
|
|
20230623,140000,177183764,673,673,673,673,0
|
|
20230623,135900,177183764,673,673,673,673,0
|
|
20230623,135800,177183764,673,673,673,673,0
|
|
20230623,135700,177183764,673,673,673,673,1539
|
|
20230623,135600,176148017,673,673,673,673,0
|
|
20230623,135500,176148017,673,673,673,673,0
|
|
20230623,135400,176148017,673,673,673,673,8
|
|
20230623,135300,176142633,673,673,673,673,0
|
|
20230623,135200,176142633,673,673,673,673,0
|
|
20230623,135100,176142633,673,673,673,673,200
|
|
20230623,135000,176008033,673,673,673,673,0
|
|
20230623,134900,176008033,673,673,673,673,1
|
|
20230623,134800,176007360,672,672,672,671,2022
|
|
20230623,134700,174650576,672,672,672,672,8
|
|
20230623,134600,174645200,671,673,673,671,1526
|
|
20230623,134500,173620140,674,674,674,674,0
|
|
20230623,134400,173620140,674,674,674,674,1
|
|
20230623,134300,173619466,674,674,674,674,1
|
|
20230623,134200,173618792,673,673,673,673,0
|
|
20230623,134100,173618792,673,673,673,673,0
|
|
20230623,134000,173618792,673,673,673,673,0
|
|
20230623,133900,173618792,673,673,673,673,0
|
|
20230623,133800,173618792,673,675,675,673,50
|
|
20230623,133700,173585139,676,676,676,676,0
|
|
20230623,133600,173585139,676,676,676,676,67
|
|
20230623,133500,173539847,676,676,676,676,0
|
|
20230623,133400,173539847,676,676,676,676,0
|
|
20230623,133300,173539847,676,673,676,673,28
|
|
20230623,133200,173520988,673,673,673,673,5
|
|
20230623,133100,173517623,673,673,673,673,22
|
|
20230623,133000,173502817,673,673,673,673,0
|
|
20230623,132900,173502817,673,673,673,673,0
|
|
20230623,132800,173502817,673,674,674,673,50
|
|
20230623,132700,173469147,676,676,676,676,0
|
|
20230623,132600,173469147,676,676,676,676,350
|
|
20230623,132500,173232547,676,676,676,676,300
|
|
20230623,132400,173029747,676,676,676,676,0
|
|
20230623,132300,173029747,676,676,676,676,101
|
|
20230623,132200,172961471,675,675,675,675,92
|
|
20230623,132100,172899371,674,674,674,674,41
|
|
20230623,132000,172871737,675,675,675,675,0
|
|
20230623,131900,172871737,675,675,675,675,0
|
|
20230623,131800,172871737,675,675,675,674,209
|
|
20230623,131700,172730674,675,676,676,675,14
|
|
20230623,131600,172721213,676,676,676,675,71
|
|
20230623,131500,172673218,676,676,676,676,1
|
|
20230623,131400,172672542,676,676,676,676,2001
|
|
20230623,131300,171319866,675,676,676,675,71
|
|
20230623,131200,171271891,676,675,676,675,53
|
|
20230623,131100,171236066,675,675,675,675,500
|
|
20230623,131000,170898566,675,675,675,675,0
|
|
20230623,130900,170898566,675,674,675,674,1533
|
|
20230623,130800,169863841,669,673,673,669,4356
|
|
20230623,130700,166944705,675,675,675,675,10
|
|
20230623,130600,166937955,675,673,675,673,3889
|
|
20230623,130500,164315951,673,673,673,673,62
|
|
20230623,130400,164274225,674,674,674,674,2968
|
|
20230623,130300,162273793,673,673,673,673,0
|
|
20230623,130200,162273793,673,674,674,673,1486
|
|
20230623,130100,161272230,673,673,673,673,10
|
|
20230623,130000,161265500,674,674,674,673,3781
|
|
20230623,125900,158717206,674,674,674,674,1490
|
|
20230623,125800,157712946,674,674,674,674,1482
|
|
20230623,125700,156714078,674,673,674,673,1885
|
|
20230623,125600,155444175,674,674,674,674,0
|
|
20230623,125500,155444175,674,674,674,674,0
|
|
20230623,125400,155444175,674,674,674,674,1
|
|
20230623,125300,155443501,671,671,671,671,0
|
|
20230623,125200,155443501,671,672,672,671,109
|
|
20230623,125100,155370359,672,672,672,672,0
|
|
20230623,125000,155370359,672,672,672,672,0
|
|
20230623,124900,155370359,672,672,672,672,0
|
|
20230623,124800,155370359,672,672,672,672,2250
|
|
20230623,124700,153858359,671,671,671,671,0
|
|
20230623,124600,153858359,671,671,671,671,0
|
|
20230623,124500,153858359,671,671,671,671,0
|
|
20230623,124400,153858359,671,671,671,671,0
|
|
20230623,124300,153858359,671,671,671,671,204
|
|
20230623,124200,153721475,672,672,672,672,0
|
|
20230623,124100,153721475,672,672,672,672,0
|
|
20230623,124000,153721475,672,672,672,672,0
|
|
20230623,123900,153721475,672,672,672,672,10
|
|
20230623,123800,153714755,672,672,672,672,35
|
|
20230623,123700,153691235,672,672,672,672,5
|
|
20230623,123600,153687875,672,672,672,671,200
|
|
20230623,123500,153553673,667,667,667,667,0
|
|
20230623,123400,153553673,667,672,673,667,11592
|
|
20230623,123300,145797041,670,674,674,670,57567
|
|
20230623,123200,107178226,675,675,675,675,1
|
|
20230623,123100,107177551,675,675,675,675,0
|
|
20230623,123000,107177551,675,675,675,675,0
|
|
20230623,122900,107177551,675,675,675,675,0
|
|
20230623,122800,107177551,675,675,675,675,0
|
|
20230623,122700,107177551,675,675,675,675,0
|
|
20230623,122600,107177551,675,675,675,675,0
|
|
20230623,122500,107177551,675,674,675,674,2
|
|
20230623,122400,107176202,675,675,675,675,6
|
|
20230623,122300,107172152,674,674,674,674,0
|
|
20230623,122200,107172152,674,674,674,674,0
|
|
20230623,122100,107172152,674,674,674,674,0
|
|
20230623,122000,107172152,674,674,674,674,27
|
|
20230623,121900,107153954,675,675,675,675,5
|
|
20230623,121800,107150579,674,674,674,674,100
|
|
20230623,121700,107083179,675,675,675,675,4
|
|
20230623,121600,107080479,675,675,675,675,7
|
|
20230623,121500,107075754,675,675,675,675,0
|
|
20230623,121400,107075754,675,675,675,675,0
|
|
20230623,121300,107075754,675,675,675,675,0
|
|
20230623,121200,107075754,675,675,675,675,0
|
|
20230623,121100,107075754,675,675,675,675,0
|
|
20230623,121000,107075754,675,675,675,675,0
|
|
20230623,120900,107075754,675,675,675,675,0
|
|
20230623,120800,107075754,675,675,675,675,5
|
|
20230623,120700,107072379,675,675,675,675,0
|
|
20230623,120600,107072379,675,675,675,675,0
|
|
20230623,120500,107072379,675,675,675,675,0
|
|
20230623,120400,107072379,675,675,675,675,0
|
|
20230623,120300,107072379,675,675,675,675,5
|
|
20230623,120200,107069004,674,674,674,674,0
|
|
20230623,120100,107069004,674,674,674,674,1
|
|
20230623,120000,107068330,674,674,674,674,0
|
|
20230623,115900,107068330,674,674,674,674,0
|
|
20230623,115800,107068330,674,674,674,674,192
|
|
20230623,115700,106938922,673,674,674,673,2902
|
|
20230623,115600,104982975,674,674,674,674,1
|
|
20230623,115500,104982301,675,675,675,675,6
|
|
20230623,115400,104978251,675,675,675,675,0
|
|
20230623,115300,104978251,675,675,675,675,0
|
|
20230623,115200,104978251,675,675,675,675,0
|
|
20230623,115100,104978251,675,675,675,675,0
|
|
20230623,115000,104978251,675,675,675,675,11
|
|
20230623,114900,104970826,674,674,674,674,0
|
|
20230623,114800,104970826,674,674,674,674,0
|
|
20230623,114700,104970826,674,674,674,674,0
|
|
20230623,114600,104970826,674,675,675,674,383
|
|
20230623,114500,104712311,675,675,675,674,106
|
|
20230623,114400,104640766,674,674,674,674,0
|
|
20230623,114300,104640766,674,674,674,674,6
|
|
20230623,114200,104636722,674,674,674,674,0
|
|
20230623,114100,104636722,674,674,674,674,0
|
|
20230623,114000,104636722,674,674,674,674,0
|
|
20230623,113900,104636722,674,674,674,674,0
|
|
20230623,113800,104636722,674,674,674,674,0
|
|
20230623,113700,104636722,674,674,674,674,0
|
|
20230623,113600,104636722,674,674,674,674,17
|
|
20230623,113500,104625264,674,674,674,674,1
|
|
20230623,113400,104624590,674,673,674,673,1674
|
|
20230623,113300,103496688,673,673,673,673,374
|
|
20230623,113200,103244986,673,673,673,673,1525
|
|
20230623,113100,102218661,673,674,674,673,6850
|
|
20230623,113000,97608460,674,674,674,674,1
|
|
20230623,112900,97607786,674,674,674,674,4
|
|
20230623,112800,97605090,674,674,674,674,10
|
|
20230623,112700,97598350,674,674,674,673,434
|
|
20230623,112600,97306254,674,674,675,674,109
|
|
20230623,112500,97232783,675,675,675,675,10
|
|
20230623,112400,97226033,673,674,675,673,18874
|
|
20230623,112300,84505568,675,675,675,675,4
|
|
20230623,112200,84502868,675,675,675,675,1
|
|
20230623,112100,84502193,675,676,676,675,4212
|
|
20230623,112000,81659092,676,676,676,676,6
|
|
20230623,111900,81655036,676,676,676,676,0
|
|
20230623,111800,81655036,676,675,676,675,1408
|
|
20230623,111700,80704634,676,677,677,676,39
|
|
20230623,111600,80678266,677,677,677,677,6
|
|
20230623,111500,80674204,677,677,677,677,1
|
|
20230623,111400,80673527,678,678,678,678,0
|
|
20230623,111300,80673527,678,678,678,678,0
|
|
20230623,111200,80673527,678,678,678,678,3
|
|
20230623,111100,80671493,678,678,678,678,0
|
|
20230623,111000,80671493,678,678,678,678,0
|
|
20230623,110900,80671493,678,678,678,678,0
|
|
20230623,110800,80671493,678,677,678,677,9
|
|
20230623,110700,80665394,678,678,678,678,0
|
|
20230623,110600,80665394,678,678,678,678,1
|
|
20230623,110500,80664716,677,677,677,677,1
|
|
20230623,110400,80664039,678,677,678,677,2
|
|
20230623,110300,80662684,678,678,678,678,0
|
|
20230623,110200,80662684,678,678,678,678,0
|
|
20230623,110100,80662684,678,677,678,675,21
|
|
20230623,110000,80648500,678,678,678,678,3
|
|
20230623,105900,80646466,678,678,678,678,13
|
|
20230623,105800,80637652,678,678,678,678,0
|
|
20230623,105700,80637652,678,678,678,678,1
|
|
20230623,105600,80636974,675,677,677,675,6006
|
|
20230623,105500,76582010,678,678,678,678,0
|
|
20230623,105400,76582010,678,678,678,678,3
|
|
20230623,105300,76579976,677,677,677,677,0
|
|
20230623,105200,76579976,677,677,677,677,3
|
|
20230623,105100,76577945,678,678,678,678,41
|
|
20230623,105000,76550147,678,678,678,678,10
|
|
20230623,104900,76543367,679,679,679,679,0
|
|
20230623,104800,76543367,679,679,679,679,0
|
|
20230623,104700,76543367,679,679,679,679,0
|
|
20230623,104600,76543367,679,679,679,679,15
|
|
20230623,104500,76533182,679,679,679,679,10
|
|
20230623,104400,76526392,679,679,679,679,0
|
|
20230623,104300,76526392,679,679,679,679,0
|
|
20230623,104200,76526392,679,679,679,679,4
|
|
20230623,104100,76523676,679,679,679,679,0
|
|
20230623,104000,76523676,679,678,679,678,436
|
|
20230623,103900,76228067,679,679,679,679,0
|
|
20230623,103800,76228067,679,679,679,679,20
|
|
20230623,103700,76214487,679,678,679,678,2280
|
|
20230623,103600,74668646,678,678,678,678,20
|
|
20230623,103500,74655086,677,677,677,677,0
|
|
20230623,103400,74655086,677,677,677,677,65
|
|
20230623,103300,74611081,678,678,678,678,10
|
|
20230623,103200,74604301,678,678,678,678,1
|
|
20230623,103100,74603623,675,675,675,675,486
|
|
20230623,103000,74275573,675,675,675,675,1076
|
|
20230623,102900,73549273,675,675,675,675,0
|
|
20230623,102800,73549273,675,675,675,675,0
|
|
20230623,102700,73549273,675,675,675,675,0
|
|
20230623,102600,73549273,675,675,675,675,0
|
|
20230623,102500,73549273,675,675,675,675,0
|
|
20230623,102400,73549273,675,675,675,675,4900
|
|
20230623,102300,70241773,675,675,675,675,0
|
|
20230623,102200,70241773,675,675,675,675,0
|
|
20230623,102100,70241773,675,675,675,675,0
|
|
20230623,102000,70241773,675,675,675,675,0
|
|
20230623,101900,70241773,675,675,675,675,0
|
|
20230623,101800,70241773,675,675,675,675,469
|
|
20230623,101700,69925198,674,675,675,674,13024
|
|
20230623,101600,61134048,675,675,675,675,979
|
|
20230623,101500,60473223,675,675,675,675,0
|
|
20230623,101400,60473223,675,675,675,675,0
|
|
20230623,101300,60473223,675,678,678,675,5900
|
|
20230623,101200,56488716,676,676,676,676,361
|
|
20230623,101100,56244680,676,677,677,676,45
|
|
20230623,101000,56214234,678,678,678,678,0
|
|
20230623,100900,56214234,678,678,678,678,0
|
|
20230623,100800,56214234,678,678,678,678,2
|
|
20230623,100700,56212878,679,679,679,679,0
|
|
20230623,100600,56212878,679,679,679,679,0
|
|
20230623,100500,56212878,679,679,679,679,2
|
|
20230623,100400,56211520,679,679,679,676,891
|
|
20230623,100300,55608901,679,679,679,679,10
|
|
20230623,100200,55602111,679,679,679,679,4
|
|
20230623,100100,55599395,675,675,675,675,1
|
|
20230623,100000,55598720,675,675,675,675,1800
|
|
20230623,095900,54383720,675,677,677,675,790
|
|
20230623,095800,53849670,679,679,679,679,0
|
|
20230623,095700,53849670,679,679,679,679,1
|
|
20230623,095600,53848991,679,679,679,679,0
|
|
20230623,095500,53848991,679,679,679,679,404
|
|
20230623,095400,53574675,675,677,677,675,3000
|
|
20230623,095300,51549457,679,679,679,679,0
|
|
20230623,095200,51549457,679,679,679,679,17
|
|
20230623,095100,51537914,679,679,679,679,3
|
|
20230623,095000,51535877,679,679,679,679,66
|
|
20230623,094900,51491063,679,679,679,679,0
|
|
20230623,094800,51491063,679,679,679,679,0
|
|
20230623,094700,51491063,679,677,679,677,2
|
|
20230623,094600,51489707,677,677,677,677,250
|
|
20230623,094500,51320457,674,674,679,674,7811
|
|
20230623,094400,46051633,674,674,674,674,160
|
|
20230623,094300,45943793,674,675,675,674,151
|
|
20230623,094200,45841899,675,675,675,675,915
|
|
20230623,094100,45224274,676,676,676,676,0
|
|
20230623,094000,45224274,676,678,678,676,476
|
|
20230623,093900,44902466,678,678,678,678,4
|
|
20230623,093800,44899754,678,677,678,677,42
|
|
20230623,093700,44871280,678,678,678,678,2805
|
|
20230623,093600,42969490,678,675,678,675,204
|
|
20230623,093500,42831778,674,675,675,674,3516
|
|
20230623,093400,40459019,678,678,678,676,1721
|
|
20230623,093300,39295537,678,677,678,677,1178
|
|
20230623,093200,38498026,677,678,679,677,334
|
|
20230623,093100,38271602,678,678,678,678,1211
|
|
20230623,093000,37450544,678,677,678,677,561
|
|
20230623,092900,37070297,678,678,678,678,1542
|
|
20230623,092800,36024821,679,679,679,679,50
|
|
20230623,092700,35990871,679,679,679,679,0
|
|
20230623,092600,35990871,679,679,679,679,15
|
|
20230623,092500,35980686,679,679,679,679,0
|
|
20230623,092400,35980686,679,679,679,679,100
|
|
20230623,092300,35912786,679,679,679,679,60
|
|
20230623,092200,35872046,679,679,679,679,1192
|
|
20230623,092100,35062678,679,679,679,679,136
|
|
20230623,092000,34970334,679,679,679,679,300
|
|
20230623,091900,34766634,682,682,682,682,0
|
|
20230623,091800,34766634,682,682,682,682,223
|
|
20230623,091700,34614548,683,683,683,683,1000
|
|
20230623,091600,33931548,683,683,683,683,0
|
|
20230623,091500,33931548,683,683,683,683,1
|
|
20230623,091400,33930865,680,680,680,680,0
|
|
20230623,091300,33930865,680,683,683,680,3859
|
|
20230623,091200,31306721,680,681,681,680,4000
|
|
20230623,091100,28586563,683,682,683,680,4820
|
|
20230623,091000,25304866,682,682,682,682,2
|
|
20230623,090900,25303502,680,681,681,680,13105
|
|
20230623,090800,16390316,681,682,682,680,10814
|
|
20230623,090700,9033388,682,682,682,682,50
|
|
20230623,090600,8999288,683,685,685,683,609
|
|
20230623,090500,8583138,685,685,685,683,61
|
|
20230623,090400,8541373,686,686,686,686,220
|
|
20230623,090300,8390453,686,685,686,680,285
|
|
20230623,090200,8195278,687,684,687,684,5300
|
|
20230623,090100,4564396,685,685,685,685,190
|
|
20230623,090000,4434246,685,681,685,678,6522
|