597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185400,232910299,517,517,517,517,5325
|
|
20230619,185300,232910299,517,517,517,517,0
|
|
20230619,185200,232910299,517,517,517,517,0
|
|
20230619,185100,232910299,517,517,517,517,0
|
|
20230619,185000,232910299,517,517,517,517,0
|
|
20230619,184900,232910299,517,517,517,517,0
|
|
20230619,184800,232910299,517,517,517,517,0
|
|
20230619,184700,232910299,517,517,517,517,0
|
|
20230619,184600,232910299,517,517,517,517,0
|
|
20230619,184500,232910299,517,517,517,517,0
|
|
20230619,184400,232910299,517,517,517,517,0
|
|
20230619,184300,232910299,517,517,517,517,0
|
|
20230619,184200,232910299,517,517,517,517,0
|
|
20230619,184100,232910299,517,517,517,517,0
|
|
20230619,184000,232910299,517,517,517,517,0
|
|
20230619,183900,232910299,517,517,517,517,0
|
|
20230619,183800,232910299,517,517,517,517,0
|
|
20230619,183700,232910299,517,517,517,517,0
|
|
20230619,183600,232910299,517,517,517,517,0
|
|
20230619,183500,232910299,517,517,517,517,0
|
|
20230619,183400,232910299,517,517,517,517,0
|
|
20230619,183300,232910299,517,517,517,517,0
|
|
20230619,183200,232910299,517,517,517,517,0
|
|
20230619,183100,232910299,517,517,517,517,0
|
|
20230619,183000,232910299,517,517,517,517,0
|
|
20230619,182900,232910299,517,517,517,517,0
|
|
20230619,182800,232910299,517,517,517,517,0
|
|
20230619,182700,232910299,517,517,517,517,0
|
|
20230619,182600,232910299,517,517,517,517,0
|
|
20230619,182500,232910299,517,517,517,517,0
|
|
20230619,182400,232910299,517,517,517,517,5325
|
|
20230619,182300,232910299,517,517,517,517,0
|
|
20230619,182200,232910299,517,517,517,517,0
|
|
20230619,182100,232910299,517,517,517,517,0
|
|
20230619,182000,232910299,517,517,517,517,0
|
|
20230619,181900,232910299,517,517,517,517,0
|
|
20230619,181800,232910299,517,517,517,517,0
|
|
20230619,181700,232910299,517,517,517,517,0
|
|
20230619,181600,232910299,517,517,517,517,0
|
|
20230619,181500,232910299,517,517,517,517,0
|
|
20230619,181400,232910299,517,517,517,517,0
|
|
20230619,181300,232910299,517,517,517,517,0
|
|
20230619,181200,232910299,517,517,517,517,0
|
|
20230619,181100,232910299,517,517,517,517,0
|
|
20230619,181000,232910299,517,517,517,517,0
|
|
20230619,180900,232910299,517,517,517,517,0
|
|
20230619,180800,232910299,517,517,517,517,0
|
|
20230619,180700,232910299,517,517,517,517,0
|
|
20230619,180600,232910299,517,517,517,517,0
|
|
20230619,180500,232910299,517,517,517,517,0
|
|
20230619,180400,232910299,517,517,517,517,0
|
|
20230619,180300,232910299,517,517,517,517,0
|
|
20230619,180200,232910299,517,517,517,517,0
|
|
20230619,180100,232910299,517,517,517,517,0
|
|
20230619,180000,232910299,517,517,517,517,0
|
|
20230619,175900,232910299,517,517,517,517,0
|
|
20230619,175800,232910299,517,517,517,517,0
|
|
20230619,175700,232910299,517,517,517,517,0
|
|
20230619,175600,232910299,517,517,517,517,0
|
|
20230619,175500,232910299,517,517,517,517,0
|
|
20230619,175400,232910299,517,517,517,517,5325
|
|
20230619,175300,232910299,517,517,517,517,0
|
|
20230619,175200,232910299,517,517,517,517,0
|
|
20230619,175100,232910299,517,517,517,517,0
|
|
20230619,175000,232910299,517,517,517,517,0
|
|
20230619,174900,232910299,517,517,517,517,0
|
|
20230619,174800,232910299,517,517,517,517,0
|
|
20230619,174700,232910299,517,517,517,517,0
|
|
20230619,174600,232910299,517,517,517,517,0
|
|
20230619,174500,232910299,517,517,517,517,0
|
|
20230619,174400,232910299,517,517,517,517,0
|
|
20230619,174300,232910299,517,517,517,517,0
|
|
20230619,174200,232910299,517,517,517,517,0
|
|
20230619,174100,232910299,517,517,517,517,0
|
|
20230619,174000,232910299,517,517,517,517,0
|
|
20230619,173900,232910299,517,517,517,517,0
|
|
20230619,173800,232910299,517,517,517,517,0
|
|
20230619,173700,232910299,517,517,517,517,0
|
|
20230619,173600,232910299,517,517,517,517,0
|
|
20230619,173500,232910299,517,517,517,517,0
|
|
20230619,173400,232910299,517,517,517,517,0
|
|
20230619,173300,232910299,517,517,517,517,0
|
|
20230619,173200,232910299,517,517,517,517,0
|
|
20230619,173100,232910299,517,517,517,517,0
|
|
20230619,173000,232910299,517,517,517,517,0
|
|
20230619,172900,232910299,517,517,517,517,0
|
|
20230619,172800,232910299,517,517,517,517,0
|
|
20230619,172700,232910299,517,517,517,517,0
|
|
20230619,172600,232910299,517,517,517,517,0
|
|
20230619,172500,232910299,517,517,517,517,0
|
|
20230619,172400,232910299,517,517,517,517,5325
|
|
20230619,172300,232910299,517,517,517,517,0
|
|
20230619,172200,232910299,517,517,517,517,0
|
|
20230619,172100,232910299,517,517,517,517,0
|
|
20230619,172000,232910299,517,517,517,517,0
|
|
20230619,171900,232910299,517,517,517,517,0
|
|
20230619,171800,232910299,517,517,517,517,0
|
|
20230619,171700,232910299,517,517,517,517,0
|
|
20230619,171600,232910299,517,517,517,517,0
|
|
20230619,171500,232910299,517,517,517,517,0
|
|
20230619,171400,232910299,517,517,517,517,0
|
|
20230619,171300,232910299,517,517,517,517,0
|
|
20230619,171200,232910299,517,517,517,517,0
|
|
20230619,171100,232910299,517,517,517,517,0
|
|
20230619,171000,232910299,517,517,517,517,0
|
|
20230619,170900,232910299,517,517,517,517,0
|
|
20230619,170800,232910299,517,517,517,517,0
|
|
20230619,170700,232910299,517,517,517,517,0
|
|
20230619,170600,232910299,517,517,517,517,0
|
|
20230619,170500,232910299,517,517,517,517,0
|
|
20230619,170400,232910299,517,517,517,517,0
|
|
20230619,170300,232910299,517,517,517,517,0
|
|
20230619,170200,232910299,517,517,517,517,0
|
|
20230619,170100,232910299,517,517,517,517,0
|
|
20230619,170000,232910299,517,517,517,517,0
|
|
20230619,165900,232910299,517,517,517,517,0
|
|
20230619,165800,232910299,517,517,517,517,0
|
|
20230619,165700,232910299,517,517,517,517,0
|
|
20230619,165600,232910299,517,517,517,517,0
|
|
20230619,165500,232910299,517,517,517,517,0
|
|
20230619,165400,232910299,517,517,517,517,5325
|
|
20230619,165300,232910299,517,517,517,517,0
|
|
20230619,165200,232910299,517,517,517,517,0
|
|
20230619,165100,232910299,517,517,517,517,0
|
|
20230619,165000,232910299,517,517,517,517,0
|
|
20230619,164900,232910299,517,517,517,517,0
|
|
20230619,164800,232910299,517,517,517,517,0
|
|
20230619,164700,232910299,517,517,517,517,0
|
|
20230619,164600,232910299,517,517,517,517,0
|
|
20230619,164500,232910299,517,517,517,517,0
|
|
20230619,164400,232910299,517,517,517,517,0
|
|
20230619,164300,232910299,517,517,517,517,0
|
|
20230619,164200,232910299,517,517,517,517,0
|
|
20230619,164100,232910299,517,517,517,517,0
|
|
20230619,164000,232910299,517,517,517,517,0
|
|
20230619,163900,232910299,517,517,517,517,0
|
|
20230619,163800,232910299,517,517,517,517,0
|
|
20230619,163700,232910299,517,517,517,517,0
|
|
20230619,163600,232910299,517,517,517,517,0
|
|
20230619,163500,232910299,517,517,517,517,0
|
|
20230619,163400,232910299,517,517,517,517,0
|
|
20230619,163300,232910299,517,517,517,517,0
|
|
20230619,163200,232910299,517,517,517,517,0
|
|
20230619,163100,232910299,517,517,517,517,0
|
|
20230619,163000,232910299,517,517,517,517,0
|
|
20230619,162900,232910299,517,517,517,517,0
|
|
20230619,162800,232910299,517,517,517,517,0
|
|
20230619,162700,232910299,517,517,517,517,0
|
|
20230619,162600,232910299,517,517,517,517,0
|
|
20230619,162500,232910299,517,517,517,517,0
|
|
20230619,162400,232910299,517,517,517,517,5325
|
|
20230619,162300,232910299,517,517,517,517,0
|
|
20230619,162200,232910299,517,517,517,517,0
|
|
20230619,162100,232910299,517,517,517,517,0
|
|
20230619,162000,232910299,517,517,517,517,0
|
|
20230619,161900,232910299,517,517,517,517,0
|
|
20230619,161800,232910299,517,517,517,517,0
|
|
20230619,161700,232910299,517,517,517,517,0
|
|
20230619,161600,232910299,517,517,517,517,0
|
|
20230619,161500,232910299,517,517,517,517,0
|
|
20230619,161400,232910299,517,517,517,517,0
|
|
20230619,161300,232910299,517,517,517,517,0
|
|
20230619,161200,232910299,517,517,517,517,0
|
|
20230619,161100,232910299,517,517,517,517,0
|
|
20230619,161000,232910299,517,517,517,517,0
|
|
20230619,160900,232910299,517,517,517,517,0
|
|
20230619,160800,232910299,517,517,517,517,0
|
|
20230619,160700,232910299,517,517,517,517,0
|
|
20230619,160600,232910299,517,517,517,517,0
|
|
20230619,160500,232910299,517,517,517,517,0
|
|
20230619,160400,232910299,517,517,517,517,0
|
|
20230619,160300,232910299,517,517,517,517,0
|
|
20230619,160200,232910299,517,517,517,517,0
|
|
20230619,160100,232910299,517,517,517,517,0
|
|
20230619,160000,232910299,517,517,517,517,0
|
|
20230619,155900,232910299,517,517,517,517,0
|
|
20230619,155800,232910299,517,517,517,517,0
|
|
20230619,155700,232910299,517,517,517,517,0
|
|
20230619,155600,232910299,517,517,517,517,0
|
|
20230619,155500,232910299,517,517,517,517,0
|
|
20230619,155400,232910299,517,517,517,517,5325
|
|
20230619,155300,232910299,517,517,517,517,0
|
|
20230619,155200,232910299,517,517,517,517,0
|
|
20230619,155100,232910299,517,517,517,517,0
|
|
20230619,155000,232910299,517,517,517,517,0
|
|
20230619,154900,232910299,517,517,517,517,0
|
|
20230619,154800,232910299,517,517,517,517,0
|
|
20230619,154700,232910299,517,517,517,517,0
|
|
20230619,154600,232910299,517,517,517,517,0
|
|
20230619,154500,232910299,517,517,517,517,0
|
|
20230619,154400,232910299,517,517,517,517,0
|
|
20230619,154300,232910299,517,517,517,517,0
|
|
20230619,154200,232910299,517,517,517,517,0
|
|
20230619,154100,232910299,517,517,517,517,0
|
|
20230619,154000,232910299,517,517,517,517,0
|
|
20230619,153900,232910299,517,517,517,517,0
|
|
20230619,153800,232910299,517,517,517,517,0
|
|
20230619,153700,232910299,517,517,517,517,0
|
|
20230619,153600,232910299,517,517,517,517,0
|
|
20230619,153500,232910299,517,517,517,517,0
|
|
20230619,153400,232910299,517,517,517,517,0
|
|
20230619,153300,232910299,517,517,517,517,0
|
|
20230619,153200,232910299,517,517,517,517,0
|
|
20230619,153100,232910299,517,517,517,517,0
|
|
20230619,153000,232910299,517,517,517,517,5325
|
|
20230619,152900,230157274,513,513,513,513,0
|
|
20230619,152800,230157274,513,513,513,513,0
|
|
20230619,152700,230157274,513,513,513,513,0
|
|
20230619,152600,230157274,513,513,513,513,0
|
|
20230619,152500,230157274,513,513,513,513,0
|
|
20230619,152400,230157274,513,513,513,513,0
|
|
20230619,152300,230157274,513,513,513,513,0
|
|
20230619,152200,230157274,513,513,513,513,0
|
|
20230619,152100,230157274,513,513,513,513,0
|
|
20230619,152000,230157274,513,513,513,513,0
|
|
20230619,151900,230157274,513,515,515,513,536
|
|
20230619,151800,229881599,514,514,514,514,0
|
|
20230619,151700,229881599,514,514,514,514,3982
|
|
20230619,151600,227834851,514,514,514,514,17
|
|
20230619,151500,227826113,514,515,516,513,1934
|
|
20230619,151400,226831350,515,515,515,515,0
|
|
20230619,151300,226831350,515,515,515,515,826
|
|
20230619,151200,226405960,515,515,515,515,344
|
|
20230619,151100,226228800,515,515,515,515,65
|
|
20230619,151000,226195325,515,515,515,515,331
|
|
20230619,150900,226024860,515,515,515,515,200
|
|
20230619,150800,225921860,515,515,515,515,6
|
|
20230619,150700,225918770,515,514,515,514,1004
|
|
20230619,150600,225401714,514,514,514,514,5
|
|
20230619,150500,225399144,514,514,515,514,138
|
|
20230619,150400,225328112,514,514,514,514,0
|
|
20230619,150300,225328112,514,514,514,514,602
|
|
20230619,150200,225018684,514,514,514,514,0
|
|
20230619,150100,225018684,514,514,514,514,0
|
|
20230619,150000,225018684,514,514,514,514,1
|
|
20230619,145900,225018170,515,515,515,515,0
|
|
20230619,145800,225018170,515,515,515,515,0
|
|
20230619,145700,225018170,515,515,515,515,0
|
|
20230619,145600,225018170,515,515,515,515,0
|
|
20230619,145500,225018170,515,515,515,515,118
|
|
20230619,145400,224957400,515,515,515,515,0
|
|
20230619,145300,224957400,515,515,515,515,0
|
|
20230619,145200,224957400,515,515,515,515,470
|
|
20230619,145100,224715350,515,515,515,515,0
|
|
20230619,145000,224715350,515,514,515,514,4925
|
|
20230619,144900,222180237,514,514,514,514,1
|
|
20230619,144800,222179723,514,514,514,514,0
|
|
20230619,144700,222179723,514,513,514,513,9002
|
|
20230619,144600,217561695,513,513,513,513,0
|
|
20230619,144500,217561695,513,513,513,513,139
|
|
20230619,144400,217490388,513,513,513,513,0
|
|
20230619,144300,217490388,513,513,513,513,3
|
|
20230619,144200,217488849,513,513,513,513,4
|
|
20230619,144100,217486797,512,512,512,512,0
|
|
20230619,144000,217486797,512,512,512,512,0
|
|
20230619,143900,217486797,512,512,512,512,0
|
|
20230619,143800,217486797,512,512,512,512,3100
|
|
20230619,143700,215899597,512,512,512,512,392
|
|
20230619,143600,215698893,509,512,513,509,34129
|
|
20230619,143500,198244931,512,512,512,512,1999
|
|
20230619,143400,197221443,513,513,513,513,0
|
|
20230619,143300,197221443,513,512,513,512,2
|
|
20230619,143200,197220418,513,512,513,512,2
|
|
20230619,143100,197219393,511,511,511,511,1
|
|
20230619,143000,197218882,511,511,511,511,112
|
|
20230619,142900,197161650,511,511,511,511,0
|
|
20230619,142800,197161650,511,511,511,511,0
|
|
20230619,142700,197161650,511,511,511,511,0
|
|
20230619,142600,197161650,511,513,513,511,218
|
|
20230619,142500,197049880,513,513,513,513,0
|
|
20230619,142400,197049880,513,513,513,513,0
|
|
20230619,142300,197049880,513,512,513,512,22818
|
|
20230619,142200,185351201,512,511,512,511,432
|
|
20230619,142100,185130447,510,510,510,510,221
|
|
20230619,142000,185017737,509,509,509,509,0
|
|
20230619,141900,185017737,509,509,509,509,6
|
|
20230619,141800,185014683,510,510,510,510,8
|
|
20230619,141700,185010603,510,510,510,510,392
|
|
20230619,141600,184810683,510,510,510,510,13
|
|
20230619,141500,184804053,510,510,510,510,106
|
|
20230619,141400,184749993,510,510,510,510,1048
|
|
20230619,141300,184215513,510,510,510,510,0
|
|
20230619,141200,184215513,510,510,510,510,0
|
|
20230619,141100,184215513,510,510,510,510,32
|
|
20230619,141000,184199193,510,510,510,510,830
|
|
20230619,140900,183775893,510,510,510,509,70
|
|
20230619,140800,183740217,510,510,510,510,1
|
|
20230619,140700,183739707,509,509,509,509,0
|
|
20230619,140600,183739707,509,509,509,509,300
|
|
20230619,140500,183587007,509,510,510,509,12
|
|
20230619,140400,183580897,510,510,510,510,10
|
|
20230619,140300,183575797,510,510,510,510,0
|
|
20230619,140200,183575797,510,510,510,510,5
|
|
20230619,140100,183573247,510,510,510,510,8
|
|
20230619,140000,183569167,510,510,510,510,7
|
|
20230619,135900,183565597,510,510,510,510,0
|
|
20230619,135800,183565597,510,510,510,510,8822
|
|
20230619,135700,179066377,511,511,511,511,0
|
|
20230619,135600,179066377,511,511,511,511,0
|
|
20230619,135500,179066377,511,512,512,511,1707
|
|
20230619,135400,178192900,512,512,512,512,12
|
|
20230619,135300,178186756,512,512,512,512,0
|
|
20230619,135200,178186756,512,512,512,512,0
|
|
20230619,135100,178186756,512,512,512,512,0
|
|
20230619,135000,178186756,512,512,512,510,248
|
|
20230619,134900,178060272,510,510,510,510,0
|
|
20230619,134800,178060272,510,510,510,510,0
|
|
20230619,134700,178060272,510,510,510,510,4000
|
|
20230619,134600,176020272,510,510,510,510,0
|
|
20230619,134500,176020272,510,510,510,510,0
|
|
20230619,134400,176020272,510,510,510,510,13292
|
|
20230619,134300,169241352,510,510,510,510,236
|
|
20230619,134200,169120992,510,510,510,510,0
|
|
20230619,134100,169120992,510,510,510,510,112
|
|
20230619,134000,169063872,510,510,510,510,0
|
|
20230619,133900,169063872,510,510,510,510,0
|
|
20230619,133800,169063872,510,510,510,510,1000
|
|
20230619,133700,168553872,512,512,512,512,1
|
|
20230619,133600,168553360,511,511,511,511,4300
|
|
20230619,133500,166356060,511,511,511,511,0
|
|
20230619,133400,166356060,511,511,511,511,0
|
|
20230619,133300,166356060,511,511,511,511,0
|
|
20230619,133200,166356060,511,511,511,511,0
|
|
20230619,133100,166356060,511,511,511,511,0
|
|
20230619,133000,166356060,511,512,512,511,1643
|
|
20230619,132900,165514861,512,512,512,512,1
|
|
20230619,132800,165514349,511,512,512,511,20100
|
|
20230619,132700,155243047,512,512,512,512,0
|
|
20230619,132600,155243047,512,512,512,512,0
|
|
20230619,132500,155243047,512,512,512,512,0
|
|
20230619,132400,155243047,512,512,512,512,4068
|
|
20230619,132300,153160231,512,512,512,511,1004
|
|
20230619,132200,152647183,511,511,511,511,4000
|
|
20230619,132100,150603183,511,511,511,511,0
|
|
20230619,132000,150603183,511,511,511,511,52
|
|
20230619,131900,150576611,512,512,512,512,0
|
|
20230619,131800,150576611,512,512,512,512,71
|
|
20230619,131700,150540259,513,513,513,513,0
|
|
20230619,131600,150540259,513,513,513,513,100
|
|
20230619,131500,150488959,514,514,514,514,17
|
|
20230619,131400,150480221,514,513,514,513,315
|
|
20230619,131300,150318623,512,512,512,512,2500
|
|
20230619,131200,149038623,514,514,514,514,0
|
|
20230619,131100,149038623,514,514,514,514,0
|
|
20230619,131000,149038623,514,514,514,514,0
|
|
20230619,130900,149038623,514,514,514,514,0
|
|
20230619,130800,149038623,514,514,514,514,0
|
|
20230619,130700,149038623,514,514,514,514,0
|
|
20230619,130600,149038623,514,514,514,514,313
|
|
20230619,130500,148877741,514,514,514,514,633
|
|
20230619,130400,148552379,514,514,514,514,0
|
|
20230619,130300,148552379,514,514,514,514,0
|
|
20230619,130200,148552379,514,514,514,514,0
|
|
20230619,130100,148552379,514,514,514,514,0
|
|
20230619,130000,148552379,514,514,514,514,0
|
|
20230619,125900,148552379,514,514,514,514,0
|
|
20230619,125800,148552379,514,514,514,514,2
|
|
20230619,125700,148551351,514,514,514,514,0
|
|
20230619,125600,148551351,514,514,514,514,0
|
|
20230619,125500,148551351,514,514,514,514,0
|
|
20230619,125400,148551351,514,514,514,514,2
|
|
20230619,125300,148550323,514,514,514,514,0
|
|
20230619,125200,148550323,514,514,514,514,0
|
|
20230619,125100,148550323,514,514,514,514,0
|
|
20230619,125000,148550323,514,514,514,514,0
|
|
20230619,124900,148550323,514,514,514,514,2
|
|
20230619,124800,148549295,512,512,512,512,1500
|
|
20230619,124700,147781295,513,513,513,513,0
|
|
20230619,124600,147781295,513,513,513,513,0
|
|
20230619,124500,147781295,513,513,513,513,141
|
|
20230619,124400,147708962,513,513,513,513,0
|
|
20230619,124300,147708962,513,514,514,513,74
|
|
20230619,124200,147670999,514,514,514,514,16
|
|
20230619,124100,147662775,514,514,514,514,0
|
|
20230619,124000,147662775,514,514,514,514,0
|
|
20230619,123900,147662775,514,514,514,514,0
|
|
20230619,123800,147662775,514,514,514,514,0
|
|
20230619,123700,147662775,514,514,514,514,10
|
|
20230619,123600,147657635,514,514,514,514,0
|
|
20230619,123500,147657635,514,514,514,514,10
|
|
20230619,123400,147652495,514,514,514,514,17
|
|
20230619,123300,147643757,515,515,515,515,33
|
|
20230619,123200,147626762,515,515,515,515,0
|
|
20230619,123100,147626762,515,515,515,515,3
|
|
20230619,123000,147625217,515,515,515,515,17
|
|
20230619,122900,147616462,515,515,515,515,1303
|
|
20230619,122800,146945417,515,515,515,515,0
|
|
20230619,122700,146945417,515,516,516,515,1988
|
|
20230619,122600,145920609,515,515,515,515,0
|
|
20230619,122500,145920609,515,515,515,515,2500
|
|
20230619,122400,144633109,515,515,515,515,1500
|
|
20230619,122300,143860609,516,516,516,516,500
|
|
20230619,122200,143602609,515,515,515,515,102
|
|
20230619,122100,143550079,515,516,516,515,66
|
|
20230619,122000,143516088,516,516,516,516,500
|
|
20230619,121900,143258088,516,516,516,516,501
|
|
20230619,121800,142999572,516,516,516,516,1
|
|
20230619,121700,142999056,516,515,516,515,2105
|
|
20230619,121600,141912981,515,515,515,515,0
|
|
20230619,121500,141912981,515,514,515,514,2471
|
|
20230619,121400,140640418,514,515,515,514,1002
|
|
20230619,121300,140124390,513,513,513,513,121
|
|
20230619,121200,140062317,515,515,515,515,0
|
|
20230619,121100,140062317,515,515,515,515,0
|
|
20230619,121000,140062317,515,515,515,515,2000
|
|
20230619,120900,139032317,515,515,515,515,0
|
|
20230619,120800,139032317,515,515,515,515,0
|
|
20230619,120700,139032317,515,515,515,515,0
|
|
20230619,120600,139032317,515,515,515,515,12
|
|
20230619,120500,139026137,515,515,515,515,15
|
|
20230619,120400,139018412,513,513,513,513,0
|
|
20230619,120300,139018412,513,513,513,513,0
|
|
20230619,120200,139018412,513,513,513,513,248
|
|
20230619,120100,138891188,513,513,513,513,0
|
|
20230619,120000,138891188,513,513,513,513,6
|
|
20230619,115900,138888110,515,515,515,515,0
|
|
20230619,115800,138888110,515,515,515,515,0
|
|
20230619,115700,138888110,515,515,515,515,13
|
|
20230619,115600,138881415,516,516,516,516,0
|
|
20230619,115500,138881415,516,516,516,516,0
|
|
20230619,115400,138881415,516,516,516,516,0
|
|
20230619,115300,138881415,516,516,516,516,1
|
|
20230619,115200,138880899,516,516,516,516,100
|
|
20230619,115100,138829299,511,511,511,511,0
|
|
20230619,115000,138829299,511,511,511,511,800
|
|
20230619,114900,138420499,511,513,513,511,3400
|
|
20230619,114800,136681943,515,515,515,515,0
|
|
20230619,114700,136681943,515,514,515,514,192
|
|
20230619,114600,136583253,515,515,515,515,0
|
|
20230619,114500,136583253,515,515,515,515,300
|
|
20230619,114400,136428753,515,515,515,515,2138
|
|
20230619,114300,135327683,516,514,516,514,1106
|
|
20230619,114200,134758093,514,514,514,514,0
|
|
20230619,114100,134758093,514,514,514,514,1609
|
|
20230619,114000,133931067,516,516,516,516,0
|
|
20230619,113900,133931067,516,516,516,516,0
|
|
20230619,113800,133931067,516,516,516,516,0
|
|
20230619,113700,133931067,516,515,516,515,1146
|
|
20230619,113600,133340731,515,515,515,515,8000
|
|
20230619,113500,129220731,515,515,515,515,0
|
|
20230619,113400,129220731,515,515,515,515,119
|
|
20230619,113300,129159446,515,515,515,515,1
|
|
20230619,113200,129158931,515,515,515,515,3481
|
|
20230619,113100,127366216,515,515,515,515,0
|
|
20230619,113000,127366216,515,515,515,515,1
|
|
20230619,112900,127365701,515,514,515,514,1257
|
|
20230619,112800,126719345,514,513,514,513,3001
|
|
20230619,112700,125179831,513,513,513,513,1
|
|
20230619,112600,125179318,512,512,512,512,0
|
|
20230619,112500,125179318,512,512,512,512,300
|
|
20230619,112400,125025718,512,512,512,512,3
|
|
20230619,112300,125024182,512,512,512,512,0
|
|
20230619,112200,125024182,512,512,512,512,100
|
|
20230619,112100,124972982,512,512,512,512,0
|
|
20230619,112000,124972982,512,512,512,512,0
|
|
20230619,111900,124972982,512,512,512,512,0
|
|
20230619,111800,124972982,512,512,512,512,10075
|
|
20230619,111700,119814582,512,512,512,512,1408
|
|
20230619,111600,119093686,512,512,512,512,104
|
|
20230619,111500,119040438,512,512,512,512,3
|
|
20230619,111400,119038902,512,512,512,512,0
|
|
20230619,111300,119038902,512,512,512,512,0
|
|
20230619,111200,119038902,512,512,512,512,1010
|
|
20230619,111100,118521782,512,512,512,512,0
|
|
20230619,111000,118521782,512,512,512,512,0
|
|
20230619,110900,118521782,512,512,512,512,0
|
|
20230619,110800,118521782,512,512,512,512,0
|
|
20230619,110700,118521782,512,512,512,512,0
|
|
20230619,110600,118521782,512,512,512,512,1
|
|
20230619,110500,118521270,512,512,512,512,100
|
|
20230619,110400,118470070,512,512,512,512,0
|
|
20230619,110300,118470070,512,512,512,512,0
|
|
20230619,110200,118470070,512,512,512,512,0
|
|
20230619,110100,118470070,512,512,512,512,0
|
|
20230619,110000,118470070,512,512,512,512,4
|
|
20230619,105900,118468022,513,512,513,511,10971
|
|
20230619,105800,112855679,511,511,511,511,0
|
|
20230619,105700,112855679,511,511,511,511,0
|
|
20230619,105600,112855679,511,512,512,511,3000
|
|
20230619,105500,111322323,512,512,512,512,0
|
|
20230619,105400,111322323,512,512,512,512,3388
|
|
20230619,105300,109587667,512,512,512,512,0
|
|
20230619,105200,109587667,512,512,512,512,0
|
|
20230619,105100,109587667,512,512,512,512,0
|
|
20230619,105000,109587667,512,512,512,512,20
|
|
20230619,104900,109577427,512,512,512,512,60
|
|
20230619,104800,109546707,512,512,512,512,0
|
|
20230619,104700,109546707,512,512,512,512,32
|
|
20230619,104600,109530323,512,512,512,512,100
|
|
20230619,104500,109479123,512,512,512,512,100
|
|
20230619,104400,109427923,511,511,511,511,0
|
|
20230619,104300,109427923,511,511,511,511,1
|
|
20230619,104200,109427412,511,511,511,511,0
|
|
20230619,104100,109427412,511,510,511,510,1540
|
|
20230619,104000,108640501,510,510,510,510,0
|
|
20230619,103900,108640501,510,510,510,510,879
|
|
20230619,103800,108192211,510,510,510,510,0
|
|
20230619,103700,108192211,510,511,511,510,381
|
|
20230619,103600,107997680,511,511,511,511,0
|
|
20230619,103500,107997680,511,511,511,511,3001
|
|
20230619,103400,106464169,511,512,512,511,11
|
|
20230619,103300,106458541,512,512,512,512,10
|
|
20230619,103200,106453421,512,512,512,512,0
|
|
20230619,103100,106453421,512,512,512,512,0
|
|
20230619,103000,106453421,512,512,512,512,1076
|
|
20230619,102900,105902509,512,512,512,512,9
|
|
20230619,102800,105897901,514,514,514,514,5
|
|
20230619,102700,105895331,514,514,514,514,1
|
|
20230619,102600,105894817,514,514,514,514,0
|
|
20230619,102500,105894817,514,514,514,514,100
|
|
20230619,102400,105843417,514,514,514,514,521
|
|
20230619,102300,105575623,514,514,514,514,0
|
|
20230619,102200,105575623,514,514,514,514,40
|
|
20230619,102100,105555063,514,515,515,514,8051
|
|
20230619,102000,101408803,515,515,515,515,1149
|
|
20230619,101900,100817068,515,515,515,515,601
|
|
20230619,101800,100507553,515,514,515,514,1803
|
|
20230619,101700,99579564,514,514,514,514,208
|
|
20230619,101600,99472652,514,515,515,514,24422
|
|
20230619,101500,86910022,515,515,516,514,4170
|
|
20230619,101400,84762971,514,513,514,512,1015
|
|
20230619,101300,84242337,513,513,513,513,311
|
|
20230619,101200,84082794,514,515,515,514,1741
|
|
20230619,101100,83186536,515,516,517,515,1616
|
|
20230619,101000,82352908,517,512,517,512,27016
|
|
20230619,100900,68449731,512,509,512,509,10459
|
|
20230619,100800,63113574,509,509,509,509,2
|
|
20230619,100700,63112556,509,509,509,509,0
|
|
20230619,100600,63112556,509,509,509,509,20
|
|
20230619,100500,63102376,509,509,509,509,0
|
|
20230619,100400,63102376,509,509,509,509,0
|
|
20230619,100300,63102376,509,509,509,509,2806
|
|
20230619,100200,61674122,509,509,509,509,490
|
|
20230619,100100,61424712,509,509,509,509,6000
|
|
20230619,100000,58370712,509,509,510,509,1050
|
|
20230619,095900,57836212,509,509,509,509,0
|
|
20230619,095800,57836212,509,506,509,506,6437
|
|
20230619,095700,54564210,506,506,506,506,0
|
|
20230619,095600,54564210,506,506,506,506,4217
|
|
20230619,095500,52430408,506,506,506,506,1
|
|
20230619,095400,52429902,506,506,506,506,10
|
|
20230619,095300,52424842,506,506,506,506,1
|
|
20230619,095200,52424336,504,504,504,504,0
|
|
20230619,095100,52424336,504,504,504,504,12
|
|
20230619,095000,52418288,505,505,505,505,11500
|
|
20230619,094900,46610788,505,505,505,505,200
|
|
20230619,094800,46509788,505,505,505,505,1985
|
|
20230619,094700,45507363,505,505,505,505,0
|
|
20230619,094600,45507363,505,505,505,505,6681
|
|
20230619,094500,42133458,505,505,505,505,1
|
|
20230619,094400,42132953,505,505,505,505,1
|
|
20230619,094300,42132448,504,503,504,503,1908
|
|
20230619,094200,41170826,504,504,504,504,100
|
|
20230619,094100,41120426,504,505,505,504,3
|
|
20230619,094000,41118913,504,503,504,503,470
|
|
20230619,093900,40882038,504,503,504,503,1602
|
|
20230619,093800,40076226,504,504,504,504,1404
|
|
20230619,093700,39368610,505,505,505,505,216
|
|
20230619,093600,39259530,505,504,505,503,1064
|
|
20230619,093500,38722222,504,504,504,504,28
|
|
20230619,093400,38708110,503,504,504,503,3251
|
|
20230619,093300,37072856,503,504,504,503,910
|
|
20230619,093200,36615074,504,504,504,504,1021
|
|
20230619,093100,36100490,505,505,505,505,114
|
|
20230619,093000,36042920,505,505,505,505,4
|
|
20230619,092900,36040900,505,505,505,505,880
|
|
20230619,092800,35596500,505,505,505,505,60
|
|
20230619,092700,35566200,505,505,505,505,3490
|
|
20230619,092600,33803750,503,503,503,503,3
|
|
20230619,092500,33802241,505,505,505,505,1
|
|
20230619,092400,33801736,503,504,504,503,29089
|
|
20230619,092300,19144902,504,504,504,504,2020
|
|
20230619,092200,18126822,505,505,505,505,9479
|
|
20230619,092100,13339927,505,505,505,505,3823
|
|
20230619,092000,11409312,507,506,507,506,500
|
|
20230619,091900,11155912,507,507,507,507,3000
|
|
20230619,091800,9634912,507,507,507,507,11
|
|
20230619,091700,9629335,505,505,505,505,671
|
|
20230619,091600,9290480,505,505,505,505,4458
|
|
20230619,091500,7039190,507,506,507,505,655
|
|
20230619,091400,6707749,508,508,508,508,276
|
|
20230619,091300,6567541,507,505,507,505,1810
|
|
20230619,091200,5651174,505,505,505,504,312
|
|
20230619,091100,5493910,505,507,507,505,1441
|
|
20230619,091000,4765203,505,505,505,505,110
|
|
20230619,090900,4709653,507,506,507,506,1000
|
|
20230619,090800,4203076,505,505,505,505,0
|
|
20230619,090700,4203076,505,505,505,505,703
|
|
20230619,090600,3848061,505,505,505,505,7
|
|
20230619,090500,3844526,506,504,506,504,2819
|
|
20230619,090400,2419831,503,504,504,503,1000
|
|
20230619,090300,1916156,504,504,504,504,77
|
|
20230619,090200,1877348,505,505,505,505,316
|
|
20230619,090100,1717768,505,505,505,505,417
|
|
20230619,090000,1507183,508,505,508,505,2983
|