585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184200,680115247,660,660,660,660,37230
|
|
20230626,184100,680115247,660,660,660,660,0
|
|
20230626,184000,680115247,660,660,660,660,0
|
|
20230626,183900,680115247,660,660,660,660,0
|
|
20230626,183800,680115247,660,660,660,660,0
|
|
20230626,183700,680115247,660,660,660,660,0
|
|
20230626,183600,680115247,660,660,660,660,0
|
|
20230626,183500,680115247,660,660,660,660,0
|
|
20230626,183400,680115247,660,660,660,660,0
|
|
20230626,183300,680115247,660,660,660,660,0
|
|
20230626,183200,680115247,660,660,660,660,0
|
|
20230626,183100,680115247,660,660,660,660,0
|
|
20230626,183000,680115247,660,660,660,660,0
|
|
20230626,182900,680115247,660,660,660,660,0
|
|
20230626,182800,680115247,660,660,660,660,0
|
|
20230626,182700,680115247,660,660,660,660,0
|
|
20230626,182600,680115247,660,660,660,660,0
|
|
20230626,182500,680115247,660,660,660,660,0
|
|
20230626,182400,680115247,660,660,660,660,0
|
|
20230626,182300,680115247,660,660,660,660,0
|
|
20230626,182200,680115247,660,660,660,660,0
|
|
20230626,182100,680115247,660,660,660,660,0
|
|
20230626,182000,680115247,660,660,660,660,0
|
|
20230626,181900,680115247,660,660,660,660,0
|
|
20230626,181800,680115247,660,660,660,660,0
|
|
20230626,181700,680115247,660,660,660,660,0
|
|
20230626,181600,680115247,660,660,660,660,0
|
|
20230626,181500,680115247,660,660,660,660,0
|
|
20230626,181400,680115247,660,660,660,660,0
|
|
20230626,181300,680115247,660,660,660,660,0
|
|
20230626,181200,680115247,660,660,660,660,37230
|
|
20230626,181100,680115247,660,660,660,660,0
|
|
20230626,181000,680115247,660,660,660,660,0
|
|
20230626,180900,680115247,660,660,660,660,0
|
|
20230626,180800,680115247,660,660,660,660,0
|
|
20230626,180700,680115247,660,660,660,660,0
|
|
20230626,180600,680115247,660,660,660,660,0
|
|
20230626,180500,680115247,660,660,660,660,0
|
|
20230626,180400,680115247,660,660,660,660,0
|
|
20230626,180300,680115247,660,660,660,660,0
|
|
20230626,180200,680115247,660,660,660,660,0
|
|
20230626,180100,680115247,660,660,660,660,0
|
|
20230626,180000,680115247,660,660,660,660,0
|
|
20230626,175900,680115247,660,660,660,660,0
|
|
20230626,175800,680115247,660,660,660,660,0
|
|
20230626,175700,680115247,660,660,660,660,0
|
|
20230626,175600,680115247,660,660,660,660,0
|
|
20230626,175500,680115247,660,660,660,660,0
|
|
20230626,175400,680115247,660,660,660,660,0
|
|
20230626,175300,680115247,660,660,660,660,0
|
|
20230626,175200,680115247,660,660,660,660,0
|
|
20230626,175100,680115247,660,660,660,660,0
|
|
20230626,175000,680115247,660,660,660,660,0
|
|
20230626,174900,680115247,660,660,660,660,0
|
|
20230626,174800,680115247,660,660,660,660,0
|
|
20230626,174700,680115247,660,660,660,660,0
|
|
20230626,174600,680115247,660,660,660,660,0
|
|
20230626,174500,680115247,660,660,660,660,0
|
|
20230626,174400,680115247,660,660,660,660,0
|
|
20230626,174300,680115247,660,660,660,660,0
|
|
20230626,174200,680115247,660,660,660,660,37230
|
|
20230626,174100,680115247,660,660,660,660,0
|
|
20230626,174000,680115247,660,660,660,660,0
|
|
20230626,173900,680115247,660,660,660,660,0
|
|
20230626,173800,680115247,660,660,660,660,0
|
|
20230626,173700,680115247,660,660,660,660,0
|
|
20230626,173600,680115247,660,660,660,660,0
|
|
20230626,173500,680115247,660,660,660,660,0
|
|
20230626,173400,680115247,660,660,660,660,0
|
|
20230626,173300,680115247,660,660,660,660,0
|
|
20230626,173200,680115247,660,660,660,660,0
|
|
20230626,173100,680115247,660,660,660,660,0
|
|
20230626,173000,680115247,660,660,660,660,0
|
|
20230626,172900,680115247,660,660,660,660,0
|
|
20230626,172800,680115247,660,660,660,660,0
|
|
20230626,172700,680115247,660,660,660,660,0
|
|
20230626,172600,680115247,660,660,660,660,0
|
|
20230626,172500,680115247,660,660,660,660,0
|
|
20230626,172400,680115247,660,660,660,660,0
|
|
20230626,172300,680115247,660,660,660,660,0
|
|
20230626,172200,680115247,660,660,660,660,0
|
|
20230626,172100,680115247,660,660,660,660,0
|
|
20230626,172000,680115247,660,660,660,660,0
|
|
20230626,171900,680115247,660,660,660,660,0
|
|
20230626,171800,680115247,660,660,660,660,0
|
|
20230626,171700,680115247,660,660,660,660,0
|
|
20230626,171600,680115247,660,660,660,660,0
|
|
20230626,171500,680115247,660,660,660,660,0
|
|
20230626,171400,680115247,660,660,660,660,0
|
|
20230626,171300,680115247,660,660,660,660,0
|
|
20230626,171200,680115247,660,660,660,660,37230
|
|
20230626,171100,680115247,660,660,660,660,0
|
|
20230626,171000,680115247,660,660,660,660,0
|
|
20230626,170900,680115247,660,660,660,660,0
|
|
20230626,170800,680115247,660,660,660,660,0
|
|
20230626,170700,680115247,660,660,660,660,0
|
|
20230626,170600,680115247,660,660,660,660,0
|
|
20230626,170500,680115247,660,660,660,660,0
|
|
20230626,170400,680115247,660,660,660,660,0
|
|
20230626,170300,680115247,660,660,660,660,0
|
|
20230626,170200,680115247,660,660,660,660,0
|
|
20230626,170100,680115247,660,660,660,660,0
|
|
20230626,170000,680115247,660,660,660,660,0
|
|
20230626,165900,680115247,660,660,660,660,0
|
|
20230626,165800,680115247,660,660,660,660,0
|
|
20230626,165700,680115247,660,660,660,660,0
|
|
20230626,165600,680115247,660,660,660,660,0
|
|
20230626,165500,680115247,660,660,660,660,0
|
|
20230626,165400,680115247,660,660,660,660,0
|
|
20230626,165300,680115247,660,660,660,660,0
|
|
20230626,165200,680115247,660,660,660,660,0
|
|
20230626,165100,680115247,660,660,660,660,0
|
|
20230626,165000,680115247,660,660,660,660,0
|
|
20230626,164900,680115247,660,660,660,660,0
|
|
20230626,164800,680115247,660,660,660,660,0
|
|
20230626,164700,680115247,660,660,660,660,0
|
|
20230626,164600,680115247,660,660,660,660,0
|
|
20230626,164500,680115247,660,660,660,660,0
|
|
20230626,164400,680115247,660,660,660,660,0
|
|
20230626,164300,680115247,660,660,660,660,0
|
|
20230626,164200,680115247,660,660,660,660,37230
|
|
20230626,164100,680115247,660,660,660,660,0
|
|
20230626,164000,680115247,660,660,660,660,0
|
|
20230626,163900,680115247,660,660,660,660,0
|
|
20230626,163800,680115247,660,660,660,660,0
|
|
20230626,163700,680115247,660,660,660,660,0
|
|
20230626,163600,680115247,660,660,660,660,0
|
|
20230626,163500,680115247,660,660,660,660,0
|
|
20230626,163400,680115247,660,660,660,660,0
|
|
20230626,163300,680115247,660,660,660,660,0
|
|
20230626,163200,680115247,660,660,660,660,0
|
|
20230626,163100,680115247,660,660,660,660,0
|
|
20230626,163000,680115247,660,660,660,660,0
|
|
20230626,162900,680115247,660,660,660,660,0
|
|
20230626,162800,680115247,660,660,660,660,0
|
|
20230626,162700,680115247,660,660,660,660,0
|
|
20230626,162600,680115247,660,660,660,660,0
|
|
20230626,162500,680115247,660,660,660,660,0
|
|
20230626,162400,680115247,660,660,660,660,0
|
|
20230626,162300,680115247,660,660,660,660,0
|
|
20230626,162200,680115247,660,660,660,660,0
|
|
20230626,162100,680115247,660,660,660,660,0
|
|
20230626,162000,680115247,660,660,660,660,0
|
|
20230626,161900,680115247,660,660,660,660,0
|
|
20230626,161800,680115247,660,660,660,660,0
|
|
20230626,161700,680115247,660,660,660,660,0
|
|
20230626,161600,680115247,660,660,660,660,0
|
|
20230626,161500,680115247,660,660,660,660,0
|
|
20230626,161400,680115247,660,660,660,660,0
|
|
20230626,161300,680115247,660,660,660,660,0
|
|
20230626,161200,680115247,660,660,660,660,37230
|
|
20230626,161100,680115247,660,660,660,660,0
|
|
20230626,161000,680115247,660,660,660,660,0
|
|
20230626,160900,680115247,660,660,660,660,0
|
|
20230626,160800,680115247,660,660,660,660,0
|
|
20230626,160700,680115247,660,660,660,660,0
|
|
20230626,160600,680115247,660,660,660,660,0
|
|
20230626,160500,680115247,660,660,660,660,0
|
|
20230626,160400,680115247,660,660,660,660,0
|
|
20230626,160300,680115247,660,660,660,660,0
|
|
20230626,160200,680115247,660,660,660,660,0
|
|
20230626,160100,680115247,660,660,660,660,0
|
|
20230626,160000,680115247,660,660,660,660,0
|
|
20230626,155900,680115247,660,660,660,660,0
|
|
20230626,155800,680115247,660,660,660,660,0
|
|
20230626,155700,680115247,660,660,660,660,0
|
|
20230626,155600,680115247,660,660,660,660,0
|
|
20230626,155500,680115247,660,660,660,660,0
|
|
20230626,155400,680115247,660,660,660,660,0
|
|
20230626,155300,680115247,660,660,660,660,0
|
|
20230626,155200,680115247,660,660,660,660,0
|
|
20230626,155100,680115247,660,660,660,660,0
|
|
20230626,155000,680115247,660,660,660,660,0
|
|
20230626,154900,680115247,660,660,660,660,0
|
|
20230626,154800,680115247,660,660,660,660,0
|
|
20230626,154700,680115247,660,660,660,660,0
|
|
20230626,154600,680115247,660,660,660,660,0
|
|
20230626,154500,680115247,660,660,660,660,0
|
|
20230626,154400,680115247,660,660,660,660,0
|
|
20230626,154300,680115247,660,660,660,660,0
|
|
20230626,154200,680115247,660,660,660,660,37230
|
|
20230626,154100,680115247,660,660,660,660,0
|
|
20230626,154000,680115247,660,660,660,660,0
|
|
20230626,153900,680115247,660,660,660,660,0
|
|
20230626,153800,680115247,660,660,660,660,0
|
|
20230626,153700,680115247,660,660,660,660,0
|
|
20230626,153600,680115247,660,660,660,660,0
|
|
20230626,153500,680115247,660,660,660,660,0
|
|
20230626,153400,680115247,660,660,660,660,0
|
|
20230626,153300,680115247,660,660,660,660,0
|
|
20230626,153200,680115247,660,660,660,660,0
|
|
20230626,153100,680115247,660,660,660,660,0
|
|
20230626,153000,680115247,660,660,660,660,37230
|
|
20230626,152900,655543447,661,661,661,661,0
|
|
20230626,152800,655543447,661,661,661,661,0
|
|
20230626,152700,655543447,661,661,661,661,0
|
|
20230626,152600,655543447,661,661,661,661,0
|
|
20230626,152500,655543447,661,661,661,661,0
|
|
20230626,152400,655543447,661,661,661,661,0
|
|
20230626,152300,655543447,661,661,661,661,0
|
|
20230626,152200,655543447,661,661,661,661,0
|
|
20230626,152100,655543447,661,661,661,661,0
|
|
20230626,152000,655543447,661,661,661,661,0
|
|
20230626,151900,655543447,661,661,661,660,8912
|
|
20230626,151800,649654826,661,660,661,660,8789
|
|
20230626,151700,643846459,660,660,660,660,8678
|
|
20230626,151600,638118979,660,660,661,660,2658
|
|
20230626,151500,636364631,660,661,661,660,4589
|
|
20230626,151400,633335888,660,660,660,660,1761
|
|
20230626,151300,632173628,660,660,660,660,161
|
|
20230626,151200,632067368,661,661,661,661,0
|
|
20230626,151100,632067368,661,661,661,661,0
|
|
20230626,151000,632067368,661,660,661,660,164
|
|
20230626,150900,631959126,661,661,661,661,101
|
|
20230626,150800,631892365,661,661,661,660,537
|
|
20230626,150700,631537413,660,662,662,660,6045
|
|
20230626,150600,627545666,661,661,661,661,1163
|
|
20230626,150500,626776923,661,662,662,661,3268
|
|
20230626,150400,624616770,661,661,661,661,5494
|
|
20230626,150300,620985236,661,661,661,661,434
|
|
20230626,150200,620698362,661,660,661,660,123
|
|
20230626,150100,620617079,661,661,661,661,55
|
|
20230626,150000,620580724,661,661,661,661,50
|
|
20230626,145900,620547674,661,661,661,661,21
|
|
20230626,145800,620533793,660,660,660,660,1300
|
|
20230626,145700,619675793,661,661,661,661,1000
|
|
20230626,145600,619014793,661,661,661,661,0
|
|
20230626,145500,619014793,661,660,661,660,3982
|
|
20230626,145400,616385672,660,660,661,660,25661
|
|
20230626,145300,599449410,660,656,660,656,10232
|
|
20230626,145200,592717321,657,657,657,657,4434
|
|
20230626,145100,589804183,657,657,657,657,518
|
|
20230626,145000,589463857,656,656,656,656,162
|
|
20230626,144900,589357585,656,657,657,656,738
|
|
20230626,144800,588873456,657,656,657,656,798
|
|
20230626,144700,588349967,656,656,656,656,648
|
|
20230626,144600,587924879,656,656,656,656,300
|
|
20230626,144500,587728079,656,656,656,656,198
|
|
20230626,144400,587598191,657,656,657,656,363
|
|
20230626,144300,587359863,656,656,656,656,439
|
|
20230626,144200,587071879,656,656,657,656,3399
|
|
20230626,144100,584841085,657,657,657,657,87
|
|
20230626,144000,584783926,657,657,657,657,0
|
|
20230626,143900,584783926,657,657,657,657,52
|
|
20230626,143800,584749762,657,657,657,657,1
|
|
20230626,143700,584749105,657,657,657,657,1
|
|
20230626,143600,584748448,657,657,657,657,131
|
|
20230626,143500,584662381,658,657,658,657,38
|
|
20230626,143400,584637378,657,656,657,656,3595
|
|
20230626,143300,582279054,657,657,657,657,2
|
|
20230626,143200,582277740,656,657,657,656,8176
|
|
20230626,143100,576913984,657,657,657,657,860
|
|
20230626,143000,576348964,657,657,658,657,1693
|
|
20230626,142900,575235902,657,657,657,657,1766
|
|
20230626,142800,574075640,657,657,658,657,1418
|
|
20230626,142700,573144013,658,657,658,657,1198
|
|
20230626,142600,572355927,658,657,658,657,122
|
|
20230626,142500,572275760,657,657,657,657,26
|
|
20230626,142400,572258678,657,658,658,657,598
|
|
20230626,142300,571865791,658,658,658,658,0
|
|
20230626,142200,571865791,658,657,658,657,589
|
|
20230626,142100,571478817,657,658,658,657,1461
|
|
20230626,142000,570518740,658,657,658,657,1338
|
|
20230626,141900,569639566,658,657,658,657,516
|
|
20230626,141800,569300458,657,657,657,657,574
|
|
20230626,141700,568923340,657,657,657,657,170
|
|
20230626,141600,568811650,657,657,657,657,1077
|
|
20230626,141500,568104061,657,658,658,657,385
|
|
20230626,141400,567850976,658,658,659,658,161
|
|
20230626,141300,567745037,658,658,658,658,995
|
|
20230626,141200,567090327,658,658,658,657,974
|
|
20230626,141100,566449720,658,658,658,658,1
|
|
20230626,141000,566449062,658,658,658,658,505
|
|
20230626,140900,566116772,658,658,658,658,50
|
|
20230626,140800,566083872,658,658,658,658,100
|
|
20230626,140700,566018072,659,659,659,659,2000
|
|
20230626,140600,564700072,657,658,658,657,1000
|
|
20230626,140500,564042202,658,659,659,658,174
|
|
20230626,140400,563927709,658,658,659,658,593
|
|
20230626,140300,563537514,658,658,659,658,1593
|
|
20230626,140200,562489319,658,658,658,658,0
|
|
20230626,140100,562489319,658,658,658,658,0
|
|
20230626,140000,562489319,658,658,659,658,446
|
|
20230626,135900,562195848,659,658,659,658,54
|
|
20230626,135800,562160315,659,659,659,659,1
|
|
20230626,135700,562159656,658,658,658,658,10
|
|
20230626,135600,562153076,658,658,658,658,180
|
|
20230626,135500,562034636,659,658,659,658,1010
|
|
20230626,135400,561370054,659,659,659,659,1001
|
|
20230626,135300,560710395,658,659,659,658,105
|
|
20230626,135200,560641304,659,659,659,659,2
|
|
20230626,135100,560639986,658,658,658,658,183
|
|
20230626,135000,560519572,658,657,658,657,3728
|
|
20230626,134900,558067721,657,658,658,657,727
|
|
20230626,134800,557589982,657,657,657,657,72
|
|
20230626,134700,557542678,657,657,657,657,28
|
|
20230626,134600,557524282,657,657,657,657,1
|
|
20230626,134500,557523625,657,657,657,657,0
|
|
20230626,134400,557523625,657,657,657,657,100
|
|
20230626,134300,557457925,655,657,657,655,7050
|
|
20230626,134200,552834046,658,658,658,657,2196
|
|
20230626,134100,551389264,658,657,658,657,420
|
|
20230626,134000,551113310,657,657,658,657,1951
|
|
20230626,133900,549831502,657,657,658,657,4984
|
|
20230626,133800,546557013,658,658,658,658,1
|
|
20230626,133700,546556355,657,657,657,657,2274
|
|
20230626,133600,545062337,657,657,657,657,3478
|
|
20230626,133500,542777291,657,658,658,657,1501
|
|
20230626,133400,541791133,658,657,658,657,653
|
|
20230626,133300,541361462,657,657,657,657,195
|
|
20230626,133200,541233347,657,657,657,657,100
|
|
20230626,133100,541167647,657,657,657,657,1662
|
|
20230626,133000,540075713,657,657,658,657,4849
|
|
20230626,132900,536887919,658,658,658,658,10
|
|
20230626,132800,536881339,658,658,658,658,1102
|
|
20230626,132700,536156223,657,658,658,657,353
|
|
20230626,132600,535924249,658,658,658,658,9104
|
|
20230626,132500,529933817,658,658,658,658,1
|
|
20230626,132400,529933159,658,658,658,658,2
|
|
20230626,132300,529931843,657,657,657,657,188
|
|
20230626,132200,529808327,658,657,658,657,65
|
|
20230626,132100,529765620,658,658,658,656,14
|
|
20230626,132000,529756420,656,658,659,656,52113
|
|
20230626,131900,495529032,658,658,658,658,2274
|
|
20230626,131800,494032740,659,658,659,657,4229
|
|
20230626,131700,491254037,658,658,659,658,1692
|
|
20230626,131600,490140699,658,658,658,658,3463
|
|
20230626,131500,487862045,658,658,659,658,4157
|
|
20230626,131400,485126737,658,658,658,658,916
|
|
20230626,131300,484524009,659,659,659,659,0
|
|
20230626,131200,484524009,659,658,659,658,7162
|
|
20230626,131100,479804930,659,659,659,659,3843
|
|
20230626,131000,477272393,658,658,658,658,1584
|
|
20230626,130900,476230121,658,658,658,658,3145
|
|
20230626,130800,474160711,658,658,659,658,2752
|
|
20230626,130700,472348942,659,659,659,659,0
|
|
20230626,130600,472348942,659,658,659,658,15763
|
|
20230626,130500,461966888,658,659,659,658,2948
|
|
20230626,130400,460025823,659,659,659,659,1141
|
|
20230626,130300,459273904,660,660,660,660,638
|
|
20230626,130200,458852824,660,661,661,660,1019
|
|
20230626,130100,458179734,661,661,661,661,50
|
|
20230626,130000,458146684,660,660,660,660,7731
|
|
20230626,125900,453044224,661,661,661,661,0
|
|
20230626,125800,453044224,661,659,661,659,5215
|
|
20230626,125700,449606192,659,659,660,659,2888
|
|
20230626,125600,447702950,659,659,660,659,3515
|
|
20230626,125500,445386555,659,659,659,659,4174
|
|
20230626,125400,442635889,660,660,660,660,538
|
|
20230626,125300,442280809,660,660,660,660,5881
|
|
20230626,125200,438399349,660,660,660,660,4745
|
|
20230626,125100,435267649,659,660,660,659,1424
|
|
20230626,125000,434328713,660,660,660,660,2631
|
|
20230626,124900,432592253,660,660,660,660,1015
|
|
20230626,124800,431922353,660,660,660,660,2013
|
|
20230626,124700,430593773,660,660,660,660,82
|
|
20230626,124600,430539653,660,660,660,660,21
|
|
20230626,124500,430525793,660,660,660,660,8
|
|
20230626,124400,430520513,660,660,660,660,1486
|
|
20230626,124300,429539753,660,660,660,660,1326
|
|
20230626,124200,428664593,660,660,661,660,2805
|
|
20230626,124100,426813243,660,661,661,660,1887
|
|
20230626,124000,425567801,661,661,661,660,685
|
|
20230626,123900,425115191,661,661,661,661,3
|
|
20230626,123800,425113208,661,661,661,661,1303
|
|
20230626,123700,424251925,661,661,661,661,50
|
|
20230626,123600,424218875,661,661,661,661,0
|
|
20230626,123500,424218875,661,661,661,661,6
|
|
20230626,123400,424214909,661,661,661,661,0
|
|
20230626,123300,424214909,661,661,661,661,33
|
|
20230626,123200,424193096,661,661,661,661,10
|
|
20230626,123100,424186486,660,660,660,660,257
|
|
20230626,123000,424016866,661,660,661,660,154
|
|
20230626,122900,423915225,659,660,660,659,1205
|
|
20230626,122800,423120130,659,659,659,659,1
|
|
20230626,122700,423119471,660,661,661,660,779
|
|
20230626,122600,422605330,661,661,661,661,15
|
|
20230626,122500,422595415,661,661,661,661,2
|
|
20230626,122400,422594093,660,660,660,660,0
|
|
20230626,122300,422594093,660,660,660,660,169
|
|
20230626,122200,422482553,660,660,660,660,0
|
|
20230626,122100,422482553,660,660,660,660,430
|
|
20230626,122000,422198753,660,660,660,660,25
|
|
20230626,121900,422182253,660,660,660,660,1376
|
|
20230626,121800,421274093,661,661,661,661,511
|
|
20230626,121700,420936322,662,662,662,662,5
|
|
20230626,121600,420933012,662,662,662,662,0
|
|
20230626,121500,420933012,662,662,662,662,0
|
|
20230626,121400,420933012,662,660,662,660,207
|
|
20230626,121300,420795992,662,662,662,662,0
|
|
20230626,121200,420795992,662,661,662,661,3064
|
|
20230626,121100,418767664,661,661,661,661,260
|
|
20230626,121000,418595804,661,661,661,661,825
|
|
20230626,120900,418050479,661,661,661,661,7012
|
|
20230626,120800,413415547,661,661,661,661,988
|
|
20230626,120700,412762479,663,663,663,663,2257
|
|
20230626,120600,411266088,665,665,665,665,0
|
|
20230626,120500,411266088,665,665,665,665,2
|
|
20230626,120400,411264758,665,665,665,665,19
|
|
20230626,120300,411252123,665,664,665,664,2228
|
|
20230626,120200,409770509,663,661,663,661,7066
|
|
20230626,120100,405094691,661,660,661,660,2421
|
|
20230626,120000,403494560,661,657,661,657,16203
|
|
20230626,115900,392833989,658,658,659,657,7717
|
|
20230626,115800,387758797,658,659,659,658,5505
|
|
20230626,115700,384136500,659,659,660,659,105
|
|
20230626,115600,384067304,659,660,660,659,507
|
|
20230626,115500,383732688,658,660,660,658,4252
|
|
20230626,115400,380931630,661,660,661,660,71395
|
|
20230626,115300,333810035,661,661,661,661,5001
|
|
20230626,115200,330504374,661,661,661,661,6010
|
|
20230626,115100,326531764,661,661,661,661,249
|
|
20230626,115000,326367175,661,661,661,661,2
|
|
20230626,114900,326365853,661,661,661,660,10776
|
|
20230626,114800,319252919,661,661,661,661,18673
|
|
20230626,114700,306910066,661,661,661,661,173
|
|
20230626,114600,306795713,661,661,661,661,4699
|
|
20230626,114500,303689674,661,661,661,661,106
|
|
20230626,114400,303619608,661,662,662,661,33418
|
|
20230626,114300,281530149,662,662,662,662,3741
|
|
20230626,114200,279053607,662,662,662,662,265
|
|
20230626,114100,278878177,662,663,663,662,1830
|
|
20230626,114000,277666707,662,663,663,662,597
|
|
20230626,113900,277270993,662,663,663,662,10514
|
|
20230626,113800,270310653,663,663,663,663,1259
|
|
20230626,113700,269475936,663,663,663,663,54
|
|
20230626,113600,269440134,663,664,664,662,4471
|
|
20230626,113500,266479021,664,664,664,664,1000
|
|
20230626,113400,265815021,664,664,664,664,1000
|
|
20230626,113300,265151021,664,663,664,663,165
|
|
20230626,113200,265041606,663,663,663,663,83
|
|
20230626,113100,264986577,663,663,663,663,173
|
|
20230626,113000,264871878,663,664,664,663,2106
|
|
20230626,112900,263475590,663,663,663,663,0
|
|
20230626,112800,263475590,663,663,663,663,3924
|
|
20230626,112700,260873978,663,663,663,663,2284
|
|
20230626,112600,259359686,663,663,663,663,8898
|
|
20230626,112500,253460312,664,664,664,664,3632
|
|
20230626,112400,251048664,664,665,665,664,134
|
|
20230626,112300,250959643,664,665,665,664,2604
|
|
20230626,112200,249230524,665,665,665,665,59
|
|
20230626,112100,249191289,665,665,665,665,886
|
|
20230626,112000,248602099,665,665,665,665,1675
|
|
20230626,111900,247488224,665,665,665,665,2054
|
|
20230626,111800,246122314,665,665,665,665,116
|
|
20230626,111700,246045174,665,665,665,665,150
|
|
20230626,111600,245945424,665,665,665,665,464
|
|
20230626,111500,245636864,665,665,665,665,2339
|
|
20230626,111400,244081429,665,665,665,665,1201
|
|
20230626,111300,243282764,665,665,665,665,152
|
|
20230626,111200,243181684,665,665,665,665,0
|
|
20230626,111100,243181684,665,665,665,665,4014
|
|
20230626,111000,240512374,665,665,665,665,745
|
|
20230626,110900,240016949,665,665,665,665,74
|
|
20230626,110800,239967739,665,665,665,665,7123
|
|
20230626,110700,235230944,666,666,666,666,197
|
|
20230626,110600,235099742,666,666,666,666,19
|
|
20230626,110500,235087088,666,666,666,666,160
|
|
20230626,110400,234980528,666,666,666,666,1185
|
|
20230626,110300,234191318,666,665,666,665,2670
|
|
20230626,110200,232415735,665,665,665,665,1216
|
|
20230626,110100,231607095,665,665,666,665,4345
|
|
20230626,110000,228717650,666,665,666,665,323
|
|
20230626,105900,228502682,666,665,666,665,3619
|
|
20230626,105800,226093928,665,665,665,665,3333
|
|
20230626,105700,223877483,665,665,665,665,1112
|
|
20230626,105600,223138003,665,664,665,664,2854
|
|
20230626,105500,221241947,664,664,664,664,8667
|
|
20230626,105400,215487059,664,664,665,664,4873
|
|
20230626,105300,212251382,664,664,665,664,8283
|
|
20230626,105200,206747123,665,665,665,665,4272
|
|
20230626,105100,203906243,665,665,665,665,20
|
|
20230626,105000,203892943,665,664,665,664,302
|
|
20230626,104900,203692213,664,664,664,664,344
|
|
20230626,104800,203463797,664,665,665,664,4631
|
|
20230626,104700,200388812,665,664,665,664,1031
|
|
20230626,104600,199703715,664,665,665,664,4592
|
|
20230626,104500,196654625,664,665,665,664,9
|
|
20230626,104400,196648644,665,664,665,664,1122
|
|
20230626,104300,195903635,664,664,665,664,7606
|
|
20230626,104200,190853250,665,664,665,664,20930
|
|
20230626,104100,176955174,665,665,665,665,119
|
|
20230626,104000,176876039,665,665,666,665,6401
|
|
20230626,103900,172619364,665,665,665,665,11049
|
|
20230626,103800,165271779,665,665,665,665,1
|
|
20230626,103700,165271114,665,665,665,665,50
|
|
20230626,103600,165237864,665,665,665,665,384
|
|
20230626,103500,164982504,665,666,666,665,10527
|
|
20230626,103400,157981467,667,667,667,666,3678
|
|
20230626,103300,155531816,667,667,667,667,300
|
|
20230626,103200,155331716,666,667,667,666,1604
|
|
20230626,103100,154263348,667,667,667,667,1688
|
|
20230626,103000,153137452,667,667,667,667,230
|
|
20230626,102900,152984042,667,667,667,667,501
|
|
20230626,102800,152649875,666,667,667,666,14435
|
|
20230626,102700,143022099,667,668,668,667,6206
|
|
20230626,102600,138879591,669,668,669,668,854
|
|
20230626,102500,138309114,668,668,668,668,85
|
|
20230626,102400,138252334,669,669,669,669,0
|
|
20230626,102300,138252334,669,668,669,668,503
|
|
20230626,102200,137916328,669,669,669,669,119
|
|
20230626,102100,137836717,669,668,669,668,102
|
|
20230626,102000,137768577,668,668,668,668,1470
|
|
20230626,101900,136786617,668,668,668,668,0
|
|
20230626,101800,136786617,668,668,668,668,30
|
|
20230626,101700,136766577,667,668,668,667,7245
|
|
20230626,101600,131931354,668,668,668,668,280
|
|
20230626,101500,131744314,668,668,668,668,1519
|
|
20230626,101400,130729622,668,668,669,668,8871
|
|
20230626,101300,124799749,668,668,669,668,2171
|
|
20230626,101200,123349467,668,668,669,668,8064
|
|
20230626,101100,117956900,669,669,669,669,6014
|
|
20230626,101000,113933534,669,669,669,669,10
|
|
20230626,100900,113926844,669,669,669,669,1010
|
|
20230626,100800,113251154,668,668,668,668,1635
|
|
20230626,100700,112158974,668,668,668,668,3067
|
|
20230626,100600,110110218,668,668,668,667,3640
|
|
20230626,100500,107682041,668,668,668,668,153
|
|
20230626,100400,107579837,668,669,669,668,5307
|
|
20230626,100300,104034759,669,669,669,669,2040
|
|
20230626,100200,102669999,669,669,669,669,299
|
|
20230626,100100,102469968,669,669,669,669,16
|
|
20230626,100000,102459264,669,669,669,669,34007
|
|
20230626,095900,79708581,669,669,669,669,530
|
|
20230626,095800,79354011,669,669,669,669,110
|
|
20230626,095700,79280421,669,668,669,668,7
|
|
20230626,095600,79275739,669,669,669,668,7889
|
|
20230626,095500,74005184,669,669,669,669,701
|
|
20230626,095400,73536215,668,669,669,668,3386
|
|
20230626,095300,71272467,669,669,669,669,24
|
|
20230626,095200,71256411,669,668,669,668,12001
|
|
20230626,095100,63239742,668,668,668,668,1000
|
|
20230626,095000,62571742,669,669,669,669,500
|
|
20230626,094900,62237242,669,668,669,668,6763
|
|
20230626,094800,57719545,669,669,669,669,60
|
|
20230626,094700,57679405,668,668,668,668,0
|
|
20230626,094600,57679405,668,670,670,668,2882
|
|
20230626,094500,55752715,670,669,670,669,1499
|
|
20230626,094400,54749684,670,670,670,670,70
|
|
20230626,094300,54702784,670,670,670,670,1
|
|
20230626,094200,54702114,672,672,672,672,5000
|
|
20230626,094100,51342114,670,670,672,669,22975
|
|
20230626,094000,35960248,670,671,671,670,438
|
|
20230626,093900,35666686,672,672,672,672,3
|
|
20230626,093800,35664670,672,672,672,672,5
|
|
20230626,093700,35661310,671,672,673,671,2802
|
|
20230626,093600,33780742,672,672,672,672,193
|
|
20230626,093500,33651046,673,673,673,673,500
|
|
20230626,093400,33314546,673,673,673,673,10
|
|
20230626,093300,33307816,673,673,673,673,135
|
|
20230626,093200,33216961,673,673,673,673,593
|
|
20230626,093100,32817872,674,674,674,674,3
|
|
20230626,093000,32815850,673,674,674,673,2151
|
|
20230626,092900,31368226,675,675,675,675,1
|
|
20230626,092800,31367551,675,675,675,675,185
|
|
20230626,092700,31242676,676,676,676,676,1
|
|
20230626,092600,31242000,676,676,676,676,2208
|
|
20230626,092500,29749392,676,676,676,676,0
|
|
20230626,092400,29749392,676,676,676,676,0
|
|
20230626,092300,29749392,676,676,676,676,0
|
|
20230626,092200,29749392,676,676,676,676,0
|
|
20230626,092100,29749392,676,673,676,673,4
|
|
20230626,092000,29746697,673,673,673,673,30
|
|
20230626,091900,29726507,675,675,676,675,1522
|
|
20230626,091800,28699146,675,674,675,674,4506
|
|
20230626,091700,25660620,674,673,674,673,255
|
|
20230626,091600,25488905,673,672,673,670,4102
|
|
20230626,091500,22740015,673,673,673,673,0
|
|
20230626,091400,22740015,673,673,673,673,1
|
|
20230626,091300,22739342,671,672,672,671,173
|
|
20230626,091200,22623159,672,673,673,672,200
|
|
20230626,091100,22488659,675,675,675,675,0
|
|
20230626,091000,22488659,675,675,675,675,0
|
|
20230626,090900,22488659,675,675,675,675,0
|
|
20230626,090800,22488659,675,675,675,675,1
|
|
20230626,090700,22487984,671,678,678,671,2918
|
|
20230626,090600,20529737,673,673,673,673,700
|
|
20230626,090500,20058637,672,669,680,669,2030
|
|
20230626,090400,18685795,669,669,669,669,10323
|
|
20230626,090300,11779708,669,669,669,669,6771
|
|
20230626,090200,7249909,669,669,669,669,0
|
|
20230626,090100,7249909,669,672,672,669,10591
|
|
20230626,090000,150752,673,673,673,673,224
|