617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191400,408439859,460,460,460,460,25394
|
|
20230629,191300,408439859,460,460,460,460,0
|
|
20230629,191200,408439859,460,460,460,460,0
|
|
20230629,191100,408439859,460,460,460,460,0
|
|
20230629,191000,408439859,460,460,460,460,0
|
|
20230629,190900,408439859,460,460,460,460,0
|
|
20230629,190800,408439859,460,460,460,460,0
|
|
20230629,190700,408439859,460,460,460,460,0
|
|
20230629,190600,408439859,460,460,460,460,0
|
|
20230629,190500,408439859,460,460,460,460,0
|
|
20230629,190400,408439859,460,460,460,460,0
|
|
20230629,190300,408439859,460,460,460,460,0
|
|
20230629,190200,408439859,460,460,460,460,0
|
|
20230629,190100,408439859,460,460,460,460,0
|
|
20230629,190000,408439859,460,460,460,460,0
|
|
20230629,185900,408439859,460,460,460,460,0
|
|
20230629,185800,408439859,460,460,460,460,0
|
|
20230629,185700,408439859,460,460,460,460,0
|
|
20230629,185600,408439859,460,460,460,460,0
|
|
20230629,185500,408439859,460,460,460,460,0
|
|
20230629,185400,408439859,460,460,460,460,0
|
|
20230629,185300,408439859,460,460,460,460,0
|
|
20230629,185200,408439859,460,460,460,460,0
|
|
20230629,185100,408439859,460,460,460,460,0
|
|
20230629,185000,408439859,460,460,460,460,0
|
|
20230629,184900,408439859,460,460,460,460,0
|
|
20230629,184800,408439859,460,460,460,460,0
|
|
20230629,184700,408439859,460,460,460,460,0
|
|
20230629,184600,408439859,460,460,460,460,0
|
|
20230629,184500,408439859,460,460,460,460,0
|
|
20230629,184400,408439859,460,460,460,460,25394
|
|
20230629,184300,408439859,460,460,460,460,0
|
|
20230629,184200,408439859,460,460,460,460,0
|
|
20230629,184100,408439859,460,460,460,460,0
|
|
20230629,184000,408439859,460,460,460,460,0
|
|
20230629,183900,408439859,460,460,460,460,0
|
|
20230629,183800,408439859,460,460,460,460,0
|
|
20230629,183700,408439859,460,460,460,460,0
|
|
20230629,183600,408439859,460,460,460,460,0
|
|
20230629,183500,408439859,460,460,460,460,0
|
|
20230629,183400,408439859,460,460,460,460,0
|
|
20230629,183300,408439859,460,460,460,460,0
|
|
20230629,183200,408439859,460,460,460,460,0
|
|
20230629,183100,408439859,460,460,460,460,0
|
|
20230629,183000,408439859,460,460,460,460,0
|
|
20230629,182900,408439859,460,460,460,460,0
|
|
20230629,182800,408439859,460,460,460,460,0
|
|
20230629,182700,408439859,460,460,460,460,0
|
|
20230629,182600,408439859,460,460,460,460,0
|
|
20230629,182500,408439859,460,460,460,460,0
|
|
20230629,182400,408439859,460,460,460,460,0
|
|
20230629,182300,408439859,460,460,460,460,0
|
|
20230629,182200,408439859,460,460,460,460,0
|
|
20230629,182100,408439859,460,460,460,460,0
|
|
20230629,182000,408439859,460,460,460,460,0
|
|
20230629,181900,408439859,460,460,460,460,0
|
|
20230629,181800,408439859,460,460,460,460,0
|
|
20230629,181700,408439859,460,460,460,460,0
|
|
20230629,181600,408439859,460,460,460,460,0
|
|
20230629,181500,408439859,460,460,460,460,0
|
|
20230629,181400,408439859,460,460,460,460,25394
|
|
20230629,181300,408439859,460,460,460,460,0
|
|
20230629,181200,408439859,460,460,460,460,0
|
|
20230629,181100,408439859,460,460,460,460,0
|
|
20230629,181000,408439859,460,460,460,460,0
|
|
20230629,180900,408439859,460,460,460,460,0
|
|
20230629,180800,408439859,460,460,460,460,0
|
|
20230629,180700,408439859,460,460,460,460,0
|
|
20230629,180600,408439859,460,460,460,460,0
|
|
20230629,180500,408439859,460,460,460,460,0
|
|
20230629,180400,408439859,460,460,460,460,0
|
|
20230629,180300,408439859,460,460,460,460,0
|
|
20230629,180200,408439859,460,460,460,460,0
|
|
20230629,180100,408439859,460,460,460,460,0
|
|
20230629,180000,408439859,460,460,460,460,0
|
|
20230629,175900,408439859,460,460,460,460,0
|
|
20230629,175800,408439859,460,460,460,460,0
|
|
20230629,175700,408439859,460,460,460,460,0
|
|
20230629,175600,408439859,460,460,460,460,0
|
|
20230629,175500,408439859,460,460,460,460,0
|
|
20230629,175400,408439859,460,460,460,460,0
|
|
20230629,175300,408439859,460,460,460,460,0
|
|
20230629,175200,408439859,460,460,460,460,0
|
|
20230629,175100,408439859,460,460,460,460,0
|
|
20230629,175000,408439859,460,460,460,460,0
|
|
20230629,174900,408439859,460,460,460,460,0
|
|
20230629,174800,408439859,460,460,460,460,0
|
|
20230629,174700,408439859,460,460,460,460,0
|
|
20230629,174600,408439859,460,460,460,460,0
|
|
20230629,174500,408439859,460,460,460,460,0
|
|
20230629,174400,408439859,460,460,460,460,25394
|
|
20230629,174300,408439859,460,460,460,460,0
|
|
20230629,174200,408439859,460,460,460,460,0
|
|
20230629,174100,408439859,460,460,460,460,0
|
|
20230629,174000,408439859,460,460,460,460,0
|
|
20230629,173900,408439859,460,460,460,460,0
|
|
20230629,173800,408439859,460,460,460,460,0
|
|
20230629,173700,408439859,460,460,460,460,0
|
|
20230629,173600,408439859,460,460,460,460,0
|
|
20230629,173500,408439859,460,460,460,460,0
|
|
20230629,173400,408439859,460,460,460,460,0
|
|
20230629,173300,408439859,460,460,460,460,0
|
|
20230629,173200,408439859,460,460,460,460,0
|
|
20230629,173100,408439859,460,460,460,460,0
|
|
20230629,173000,408439859,460,460,460,460,0
|
|
20230629,172900,408439859,460,460,460,460,0
|
|
20230629,172800,408439859,460,460,460,460,0
|
|
20230629,172700,408439859,460,460,460,460,0
|
|
20230629,172600,408439859,460,460,460,460,0
|
|
20230629,172500,408439859,460,460,460,460,0
|
|
20230629,172400,408439859,460,460,460,460,0
|
|
20230629,172300,408439859,460,460,460,460,0
|
|
20230629,172200,408439859,460,460,460,460,0
|
|
20230629,172100,408439859,460,460,460,460,0
|
|
20230629,172000,408439859,460,460,460,460,0
|
|
20230629,171900,408439859,460,460,460,460,0
|
|
20230629,171800,408439859,460,460,460,460,0
|
|
20230629,171700,408439859,460,460,460,460,0
|
|
20230629,171600,408439859,460,460,460,460,0
|
|
20230629,171500,408439859,460,460,460,460,0
|
|
20230629,171400,408439859,460,460,460,460,25394
|
|
20230629,171300,408439859,460,460,460,460,0
|
|
20230629,171200,408439859,460,460,460,460,0
|
|
20230629,171100,408439859,460,460,460,460,0
|
|
20230629,171000,408439859,460,460,460,460,0
|
|
20230629,170900,408439859,460,460,460,460,0
|
|
20230629,170800,408439859,460,460,460,460,0
|
|
20230629,170700,408439859,460,460,460,460,0
|
|
20230629,170600,408439859,460,460,460,460,0
|
|
20230629,170500,408439859,460,460,460,460,0
|
|
20230629,170400,408439859,460,460,460,460,0
|
|
20230629,170300,408439859,460,460,460,460,0
|
|
20230629,170200,408439859,460,460,460,460,0
|
|
20230629,170100,408439859,460,460,460,460,0
|
|
20230629,170000,408439859,460,460,460,460,0
|
|
20230629,165900,408439859,460,460,460,460,0
|
|
20230629,165800,408439859,460,460,460,460,0
|
|
20230629,165700,408439859,460,460,460,460,0
|
|
20230629,165600,408439859,460,460,460,460,0
|
|
20230629,165500,408439859,460,460,460,460,0
|
|
20230629,165400,408439859,460,460,460,460,0
|
|
20230629,165300,408439859,460,460,460,460,0
|
|
20230629,165200,408439859,460,460,460,460,0
|
|
20230629,165100,408439859,460,460,460,460,0
|
|
20230629,165000,408439859,460,460,460,460,0
|
|
20230629,164900,408439859,460,460,460,460,0
|
|
20230629,164800,408439859,460,460,460,460,0
|
|
20230629,164700,408439859,460,460,460,460,0
|
|
20230629,164600,408439859,460,460,460,460,0
|
|
20230629,164500,408439859,460,460,460,460,0
|
|
20230629,164400,408439859,460,460,460,460,25394
|
|
20230629,164300,408439859,460,460,460,460,0
|
|
20230629,164200,408439859,460,460,460,460,0
|
|
20230629,164100,408439859,460,460,460,460,0
|
|
20230629,164000,408439859,460,460,460,460,0
|
|
20230629,163900,408439859,460,460,460,460,0
|
|
20230629,163800,408439859,460,460,460,460,0
|
|
20230629,163700,408439859,460,460,460,460,0
|
|
20230629,163600,408439859,460,460,460,460,0
|
|
20230629,163500,408439859,460,460,460,460,0
|
|
20230629,163400,408439859,460,460,460,460,0
|
|
20230629,163300,408439859,460,460,460,460,0
|
|
20230629,163200,408439859,460,460,460,460,0
|
|
20230629,163100,408439859,460,460,460,460,0
|
|
20230629,163000,408439859,460,460,460,460,0
|
|
20230629,162900,408439859,460,460,460,460,0
|
|
20230629,162800,408439859,460,460,460,460,0
|
|
20230629,162700,408439859,460,460,460,460,0
|
|
20230629,162600,408439859,460,460,460,460,0
|
|
20230629,162500,408439859,460,460,460,460,0
|
|
20230629,162400,408439859,460,460,460,460,0
|
|
20230629,162300,408439859,460,460,460,460,0
|
|
20230629,162200,408439859,460,460,460,460,0
|
|
20230629,162100,408439859,460,460,460,460,0
|
|
20230629,162000,408439859,460,460,460,460,0
|
|
20230629,161900,408439859,460,460,460,460,0
|
|
20230629,161800,408439859,460,460,460,460,0
|
|
20230629,161700,408439859,460,460,460,460,0
|
|
20230629,161600,408439859,460,460,460,460,0
|
|
20230629,161500,408439859,460,460,460,460,0
|
|
20230629,161400,408439859,460,460,460,460,25394
|
|
20230629,161300,408439859,460,460,460,460,0
|
|
20230629,161200,408439859,460,460,460,460,0
|
|
20230629,161100,408439859,460,460,460,460,0
|
|
20230629,161000,408439859,460,460,460,460,0
|
|
20230629,160900,408439859,460,460,460,460,0
|
|
20230629,160800,408439859,460,460,460,460,0
|
|
20230629,160700,408439859,460,460,460,460,0
|
|
20230629,160600,408439859,460,460,460,460,0
|
|
20230629,160500,408439859,460,460,460,460,0
|
|
20230629,160400,408439859,460,460,460,460,0
|
|
20230629,160300,408439859,460,460,460,460,0
|
|
20230629,160200,408439859,460,460,460,460,0
|
|
20230629,160100,408439859,460,460,460,460,0
|
|
20230629,160000,408439859,460,460,460,460,0
|
|
20230629,155900,408439859,460,460,460,460,0
|
|
20230629,155800,408439859,460,460,460,460,0
|
|
20230629,155700,408439859,460,460,460,460,0
|
|
20230629,155600,408439859,460,460,460,460,0
|
|
20230629,155500,408439859,460,460,460,460,0
|
|
20230629,155400,408439859,460,460,460,460,0
|
|
20230629,155300,408439859,460,460,460,460,0
|
|
20230629,155200,408439859,460,460,460,460,0
|
|
20230629,155100,408439859,460,460,460,460,0
|
|
20230629,155000,408439859,460,460,460,460,0
|
|
20230629,154900,408439859,460,460,460,460,0
|
|
20230629,154800,408439859,460,460,460,460,0
|
|
20230629,154700,408439859,460,460,460,460,0
|
|
20230629,154600,408439859,460,460,460,460,0
|
|
20230629,154500,408439859,460,460,460,460,0
|
|
20230629,154400,408439859,460,460,460,460,25394
|
|
20230629,154300,408439859,460,460,460,460,0
|
|
20230629,154200,408439859,460,460,460,460,0
|
|
20230629,154100,408439859,460,460,460,460,0
|
|
20230629,154000,408439859,460,460,460,460,0
|
|
20230629,153900,408439859,460,460,460,460,0
|
|
20230629,153800,408439859,460,460,460,460,0
|
|
20230629,153700,408439859,460,460,460,460,0
|
|
20230629,153600,408439859,460,460,460,460,0
|
|
20230629,153500,408439859,460,460,460,460,0
|
|
20230629,153400,408439859,460,460,460,460,0
|
|
20230629,153300,408439859,460,460,460,460,0
|
|
20230629,153200,408439859,460,460,460,460,0
|
|
20230629,153100,408439859,460,460,460,460,0
|
|
20230629,153000,408439859,460,460,460,460,25394
|
|
20230629,152900,396758619,469,469,469,469,0
|
|
20230629,152800,396758619,469,469,469,469,0
|
|
20230629,152700,396758619,469,469,469,469,0
|
|
20230629,152600,396758619,469,469,469,469,0
|
|
20230629,152500,396758619,469,469,469,469,0
|
|
20230629,152400,396758619,469,469,469,469,0
|
|
20230629,152300,396758619,469,469,469,469,0
|
|
20230629,152200,396758619,469,469,469,469,0
|
|
20230629,152100,396758619,469,469,469,469,0
|
|
20230629,152000,396758619,469,469,469,469,0
|
|
20230629,151900,396758619,469,469,470,469,2642
|
|
20230629,151800,395518521,470,470,470,470,5980
|
|
20230629,151700,392707921,471,470,471,470,514
|
|
20230629,151600,392466010,470,470,470,470,142
|
|
20230629,151500,392399270,471,469,471,469,2571
|
|
20230629,151400,391192151,471,471,471,469,3366
|
|
20230629,151300,389608565,469,469,469,469,1976
|
|
20230629,151200,388681821,471,471,471,471,1
|
|
20230629,151100,388681350,470,470,470,470,133
|
|
20230629,151000,388618840,470,471,471,470,1718
|
|
20230629,150900,387811280,472,472,472,472,2771
|
|
20230629,150800,386503368,472,472,472,472,1
|
|
20230629,150700,386502896,472,472,472,472,10
|
|
20230629,150600,386498176,470,470,470,470,4
|
|
20230629,150500,386496296,470,471,471,470,42
|
|
20230629,150400,386476540,471,471,471,471,0
|
|
20230629,150300,386476540,471,470,471,470,9
|
|
20230629,150200,386472309,470,470,470,470,0
|
|
20230629,150100,386472309,470,471,471,470,4000
|
|
20230629,150000,384590309,470,470,470,470,18
|
|
20230629,145900,384581849,471,471,471,471,3
|
|
20230629,145800,384580436,470,470,470,470,310
|
|
20230629,145700,384434736,470,469,470,469,7
|
|
20230629,145600,384431447,470,470,470,470,0
|
|
20230629,145500,384431447,470,470,470,470,0
|
|
20230629,145400,384431447,470,470,470,470,0
|
|
20230629,145300,384431447,470,470,470,470,2
|
|
20230629,145200,384430507,469,470,470,469,174
|
|
20230629,145100,384348900,470,470,470,470,1
|
|
20230629,145000,384348430,470,470,470,470,410
|
|
20230629,144900,384155730,471,471,471,471,0
|
|
20230629,144800,384155730,471,470,472,470,4451
|
|
20230629,144700,382057484,470,470,470,470,0
|
|
20230629,144600,382057484,470,470,470,470,0
|
|
20230629,144500,382057484,470,470,470,470,10
|
|
20230629,144400,382052784,471,470,471,470,2
|
|
20230629,144300,382051843,469,469,469,469,1
|
|
20230629,144200,382051374,470,470,470,470,500
|
|
20230629,144100,381816374,468,468,468,468,1001
|
|
20230629,144000,381347906,470,470,470,470,0
|
|
20230629,143900,381347906,470,470,470,470,0
|
|
20230629,143800,381347906,470,471,471,470,3613
|
|
20230629,143700,379649370,472,472,472,472,0
|
|
20230629,143600,379649370,472,472,472,472,1
|
|
20230629,143500,379648898,472,471,472,471,4720
|
|
20230629,143400,377421578,472,472,472,472,0
|
|
20230629,143300,377421578,472,472,472,472,0
|
|
20230629,143200,377421578,472,472,472,472,0
|
|
20230629,143100,377421578,472,472,472,472,0
|
|
20230629,143000,377421578,472,471,472,471,281
|
|
20230629,142900,377289209,472,472,472,472,157
|
|
20230629,142800,377215105,472,472,472,472,49
|
|
20230629,142700,377191977,472,472,472,472,205
|
|
20230629,142600,377095217,471,471,471,471,178
|
|
20230629,142500,377011379,471,472,472,471,1865
|
|
20230629,142400,376131419,470,471,471,470,270
|
|
20230629,142300,376004265,472,472,472,472,1059
|
|
20230629,142200,375504417,472,472,472,472,50
|
|
20230629,142100,375480817,473,473,473,473,13
|
|
20230629,142000,375474668,473,471,473,471,11654
|
|
20230629,141900,369978554,471,470,471,470,40
|
|
20230629,141800,369959753,470,467,470,467,20556
|
|
20230629,141700,360325439,466,466,466,466,18071
|
|
20230629,141600,351904353,466,462,466,462,2839
|
|
20230629,141500,350581383,466,466,466,466,60
|
|
20230629,141400,350553423,466,467,467,460,52018
|
|
20230629,141300,326476929,466,466,466,466,0
|
|
20230629,141200,326476929,466,466,466,466,3410
|
|
20230629,141100,324887869,466,466,466,466,0
|
|
20230629,141000,324887869,466,466,466,466,0
|
|
20230629,140900,324887869,466,466,466,466,9
|
|
20230629,140800,324883675,466,466,466,466,0
|
|
20230629,140700,324883675,466,466,466,466,1199
|
|
20230629,140600,324324941,466,466,466,466,0
|
|
20230629,140500,324324941,466,466,466,466,50
|
|
20230629,140400,324301641,466,466,466,466,500
|
|
20230629,140300,324068641,467,468,468,467,11328
|
|
20230629,140200,318778455,468,468,468,468,0
|
|
20230629,140100,318778455,468,468,468,468,500
|
|
20230629,140000,318544455,468,468,468,468,0
|
|
20230629,135900,318544455,468,468,468,468,0
|
|
20230629,135800,318544455,468,468,468,468,649
|
|
20230629,135700,318240723,468,468,468,468,1
|
|
20230629,135600,318240255,467,467,467,467,22
|
|
20230629,135500,318229981,467,467,467,467,0
|
|
20230629,135400,318229981,467,467,467,467,1000
|
|
20230629,135300,317762981,468,468,468,468,0
|
|
20230629,135200,317762981,468,468,468,468,2
|
|
20230629,135100,317762045,467,467,467,467,0
|
|
20230629,135000,317762045,467,467,467,467,0
|
|
20230629,134900,317762045,467,467,467,467,603
|
|
20230629,134800,317480444,468,468,468,468,0
|
|
20230629,134700,317480444,468,468,468,468,30
|
|
20230629,134600,317466404,468,468,468,468,0
|
|
20230629,134500,317466404,468,468,468,468,0
|
|
20230629,134400,317466404,468,468,468,468,2
|
|
20230629,134300,317465468,468,468,468,468,500
|
|
20230629,134200,317231468,468,468,468,468,471
|
|
20230629,134100,317011040,467,467,467,467,7
|
|
20230629,134000,317007771,468,468,468,467,1107
|
|
20230629,133900,316490602,468,467,468,467,120
|
|
20230629,133800,316434462,468,468,468,468,3
|
|
20230629,133700,316433058,468,468,468,468,2601
|
|
20230629,133600,315215790,469,469,469,469,0
|
|
20230629,133500,315215790,469,469,469,469,4
|
|
20230629,133400,315213914,469,469,469,469,20
|
|
20230629,133300,315204534,469,469,469,469,5
|
|
20230629,133200,315202189,469,469,469,469,0
|
|
20230629,133100,315202189,469,469,469,469,0
|
|
20230629,133000,315202189,469,469,469,469,0
|
|
20230629,132900,315202189,469,469,469,469,8
|
|
20230629,132800,315198437,469,469,469,469,2
|
|
20230629,132700,315197499,469,469,469,469,2
|
|
20230629,132600,315196561,469,469,469,469,300
|
|
20230629,132500,315055861,469,469,469,469,0
|
|
20230629,132400,315055861,469,469,469,469,1
|
|
20230629,132300,315055392,469,469,469,469,0
|
|
20230629,132200,315055392,469,468,469,468,930
|
|
20230629,132100,314620122,468,468,468,468,11043
|
|
20230629,132000,309451998,468,468,468,468,484
|
|
20230629,131900,309225486,468,468,468,468,49
|
|
20230629,131800,309202554,468,468,468,468,0
|
|
20230629,131700,309202554,468,468,468,468,1
|
|
20230629,131600,309202086,469,469,469,469,0
|
|
20230629,131500,309202086,469,469,469,469,0
|
|
20230629,131400,309202086,469,469,469,469,0
|
|
20230629,131300,309202086,469,469,469,469,0
|
|
20230629,131200,309202086,469,469,469,469,0
|
|
20230629,131100,309202086,469,468,469,468,50
|
|
20230629,131000,309178685,468,468,468,468,408
|
|
20230629,130900,308987741,469,469,469,469,1
|
|
20230629,130800,308987272,468,468,468,468,0
|
|
20230629,130700,308987272,468,468,468,468,0
|
|
20230629,130600,308987272,468,468,468,468,10
|
|
20230629,130500,308982592,467,467,467,467,0
|
|
20230629,130400,308982592,467,467,467,467,0
|
|
20230629,130300,308982592,467,467,467,467,0
|
|
20230629,130200,308982592,467,467,467,467,0
|
|
20230629,130100,308982592,467,468,469,467,109
|
|
20230629,130000,308931499,469,469,469,469,0
|
|
20230629,125900,308931499,469,469,469,469,0
|
|
20230629,125800,308931499,469,469,469,469,0
|
|
20230629,125700,308931499,469,468,469,467,3929
|
|
20230629,125600,307093068,468,468,468,468,0
|
|
20230629,125500,307093068,468,468,468,468,32
|
|
20230629,125400,307078092,469,469,469,469,0
|
|
20230629,125300,307078092,469,467,469,467,587
|
|
20230629,125200,306803083,469,469,469,469,0
|
|
20230629,125100,306803083,469,468,469,468,2
|
|
20230629,125000,306802146,469,467,469,467,5290
|
|
20230629,124900,304331714,467,467,467,467,0
|
|
20230629,124800,304331714,467,467,467,467,209
|
|
20230629,124700,304234111,467,469,469,467,4476
|
|
20230629,124600,302143817,469,469,469,469,6
|
|
20230629,124500,302141003,468,469,469,468,8767
|
|
20230629,124400,298037978,468,468,468,468,574
|
|
20230629,124300,297769346,466,466,466,466,300
|
|
20230629,124200,297629546,466,466,466,466,6464
|
|
20230629,124100,294617322,470,468,470,468,2323
|
|
20230629,124000,293527825,466,467,467,466,3022
|
|
20230629,123900,292118336,468,468,468,468,1301
|
|
20230629,123800,291509468,467,467,467,467,21
|
|
20230629,123700,291499661,467,467,467,467,1812
|
|
20230629,123600,290653457,465,465,465,465,0
|
|
20230629,123500,290653457,465,465,465,465,5
|
|
20230629,123400,290651132,466,466,466,466,30
|
|
20230629,123300,290637152,466,466,466,466,592
|
|
20230629,123200,290361280,466,466,466,466,0
|
|
20230629,123100,290361280,466,466,466,466,0
|
|
20230629,123000,290361280,466,466,466,466,30
|
|
20230629,122900,290347300,466,466,466,466,83
|
|
20230629,122800,290308622,466,465,466,465,5998
|
|
20230629,122700,287518553,465,465,465,465,0
|
|
20230629,122600,287518553,465,464,465,464,8127
|
|
20230629,122500,283746998,465,464,465,463,501
|
|
20230629,122400,283515028,465,463,465,463,21481
|
|
20230629,122300,273548957,463,463,463,462,202
|
|
20230629,122200,273455631,462,462,462,462,400
|
|
20230629,122100,273270831,462,462,462,462,0
|
|
20230629,122000,273270831,462,462,462,462,21
|
|
20230629,121900,273261129,462,462,462,462,0
|
|
20230629,121800,273261129,462,460,462,460,2888
|
|
20230629,121700,271926941,460,460,460,460,5000
|
|
20230629,121600,269626941,460,460,460,460,0
|
|
20230629,121500,269626941,460,460,460,460,0
|
|
20230629,121400,269626941,460,460,460,460,0
|
|
20230629,121300,269626941,460,460,460,460,50
|
|
20230629,121200,269603941,460,460,460,460,1023
|
|
20230629,121100,269133361,460,460,460,460,0
|
|
20230629,121000,269133361,460,461,461,460,20000
|
|
20230629,120900,259923361,462,462,462,462,0
|
|
20230629,120800,259923361,462,462,462,462,0
|
|
20230629,120700,259923361,462,462,462,462,0
|
|
20230629,120600,259923361,462,462,462,462,0
|
|
20230629,120500,259923361,462,462,462,462,0
|
|
20230629,120400,259923361,462,462,462,462,0
|
|
20230629,120300,259923361,462,460,462,460,3277
|
|
20230629,120200,258415939,462,462,462,462,3
|
|
20230629,120100,258414553,462,462,462,462,1
|
|
20230629,120000,258414091,460,460,460,460,0
|
|
20230629,115900,258414091,460,460,460,460,3281
|
|
20230629,115800,256904831,462,462,462,462,2
|
|
20230629,115700,256903907,460,461,461,460,8348
|
|
20230629,115600,253060627,463,463,463,463,0
|
|
20230629,115500,253060627,463,463,463,463,2561
|
|
20230629,115400,251874884,462,462,462,462,0
|
|
20230629,115300,251874884,462,462,462,462,0
|
|
20230629,115200,251874884,462,463,463,462,4295
|
|
20230629,115100,249886799,463,463,463,463,0
|
|
20230629,115000,249886799,463,463,463,463,104
|
|
20230629,114900,249838647,463,463,463,463,0
|
|
20230629,114800,249838647,463,463,463,463,8888
|
|
20230629,114700,245723503,463,463,463,463,0
|
|
20230629,114600,245723503,463,463,463,463,500
|
|
20230629,114500,245492003,463,463,463,463,500
|
|
20230629,114400,245260503,461,461,461,461,1
|
|
20230629,114300,245260042,461,461,461,461,1000
|
|
20230629,114200,244799042,462,461,462,461,5862
|
|
20230629,114100,242093259,460,460,460,460,0
|
|
20230629,114000,242093259,460,460,460,460,7631
|
|
20230629,113900,238582999,460,460,460,460,0
|
|
20230629,113800,238582999,460,460,460,460,0
|
|
20230629,113700,238582999,460,460,460,460,0
|
|
20230629,113600,238582999,460,459,460,459,16
|
|
20230629,113500,238575647,459,459,459,459,2
|
|
20230629,113400,238574729,460,460,460,460,2174
|
|
20230629,113300,237574689,460,460,460,460,0
|
|
20230629,113200,237574689,460,460,460,460,0
|
|
20230629,113100,237574689,460,460,460,460,0
|
|
20230629,113000,237574689,460,460,460,460,0
|
|
20230629,112900,237574689,460,461,461,459,6272
|
|
20230629,112800,234690062,461,461,461,461,1091
|
|
20230629,112700,234187111,458,458,458,458,0
|
|
20230629,112600,234187111,458,458,458,458,5000
|
|
20230629,112500,231897111,457,457,457,457,0
|
|
20230629,112400,231897111,457,459,459,457,10000
|
|
20230629,112300,227321023,460,461,461,460,1802
|
|
20230629,112200,226492075,460,460,460,460,3256
|
|
20230629,112100,224994315,461,460,461,460,2825
|
|
20230629,112000,223694492,459,459,459,459,0
|
|
20230629,111900,223694492,459,459,459,459,10
|
|
20230629,111800,223689902,460,460,460,460,12
|
|
20230629,111700,223684382,457,457,457,457,0
|
|
20230629,111600,223684382,457,457,457,457,27
|
|
20230629,111500,223672043,457,459,459,457,8759
|
|
20230629,111400,219662274,459,459,459,459,1847
|
|
20230629,111300,218814501,459,459,459,458,21
|
|
20230629,111200,218804870,459,459,459,459,0
|
|
20230629,111100,218804870,459,459,459,459,2
|
|
20230629,111000,218803952,459,458,459,458,18
|
|
20230629,110900,218795698,458,460,460,458,3522
|
|
20230629,110800,217179586,459,459,459,459,3015
|
|
20230629,110700,215795701,461,461,461,461,423
|
|
20230629,110600,215600698,461,461,461,461,0
|
|
20230629,110500,215600698,461,461,461,461,0
|
|
20230629,110400,215600698,461,460,461,460,201
|
|
20230629,110300,215508237,460,460,460,460,0
|
|
20230629,110200,215508237,460,460,460,460,369
|
|
20230629,110100,215338497,461,461,461,461,1000
|
|
20230629,110000,214877497,461,461,461,461,0
|
|
20230629,105900,214877497,461,460,461,460,1087
|
|
20230629,105800,214377476,461,461,461,461,20
|
|
20230629,105700,214368256,461,461,461,461,1000
|
|
20230629,105600,213907256,459,459,459,459,0
|
|
20230629,105500,213907256,459,459,459,459,0
|
|
20230629,105400,213907256,459,460,460,459,231
|
|
20230629,105300,213801226,460,460,460,460,660
|
|
20230629,105200,213497626,460,459,460,459,6848
|
|
20230629,105100,210354106,459,459,459,459,10
|
|
20230629,105000,210349516,459,459,459,459,158
|
|
20230629,104900,210276994,459,459,459,459,2638
|
|
20230629,104800,209066152,459,459,459,459,171
|
|
20230629,104700,208987663,460,460,460,460,5
|
|
20230629,104600,208985363,460,460,460,460,0
|
|
20230629,104500,208985363,460,460,460,460,5
|
|
20230629,104400,208983063,460,458,460,457,3089
|
|
20230629,104300,207571367,457,459,460,457,30733
|
|
20230629,104200,193487917,460,461,461,460,5469
|
|
20230629,104100,190971043,463,463,463,463,2
|
|
20230629,104000,190970117,463,463,463,463,3
|
|
20230629,103900,190968728,463,463,463,463,2
|
|
20230629,103800,190967802,460,466,466,459,56242
|
|
20230629,103700,165093154,470,464,470,463,35678
|
|
20230629,103600,148430596,464,462,464,462,11500
|
|
20230629,103500,143108712,460,460,460,460,8178
|
|
20230629,103400,139346832,460,462,462,460,2978
|
|
20230629,103300,137976932,461,461,461,461,1
|
|
20230629,103200,137976471,461,462,462,461,30
|
|
20230629,103100,137962631,463,463,463,463,200
|
|
20230629,103000,137870031,460,460,463,460,2156
|
|
20230629,102900,136878268,460,463,463,460,101
|
|
20230629,102800,136831508,460,462,462,460,63
|
|
20230629,102700,136802419,462,462,462,462,0
|
|
20230629,102600,136802419,462,462,462,462,0
|
|
20230629,102500,136802419,462,462,462,462,1127
|
|
20230629,102400,136281745,462,462,462,462,1052
|
|
20230629,102300,135795721,458,458,458,458,0
|
|
20230629,102200,135795721,458,460,460,458,15047
|
|
20230629,102100,128898251,459,459,459,459,0
|
|
20230629,102000,128898251,459,461,461,459,10000
|
|
20230629,101900,124307539,461,462,462,460,15217
|
|
20230629,101800,117298062,463,463,463,463,11
|
|
20230629,101700,117292969,462,462,462,462,98
|
|
20230629,101600,117247693,462,462,463,462,465
|
|
20230629,101500,117032540,462,462,462,462,1
|
|
20230629,101400,117032078,463,462,463,462,1009
|
|
20230629,101300,116564912,463,463,463,463,17
|
|
20230629,101200,116557041,464,463,464,461,7102
|
|
20230629,101100,113280846,463,463,463,463,10
|
|
20230629,101000,113276216,464,464,464,464,200
|
|
20230629,100900,113183416,464,462,464,462,13172
|
|
20230629,100800,107089770,462,462,462,461,8967
|
|
20230629,100700,102951885,461,461,461,461,3000
|
|
20230629,100600,101568885,461,462,462,461,318
|
|
20230629,100500,101422285,463,463,463,463,22
|
|
20230629,100400,101412099,463,461,463,461,169
|
|
20230629,100300,101333864,463,463,463,463,0
|
|
20230629,100200,101333864,463,460,463,459,8068
|
|
20230629,100100,97607240,458,466,466,458,73000
|
|
20230629,100000,63904037,467,467,467,467,19
|
|
20230629,095900,63895164,466,466,466,466,0
|
|
20230629,095800,63895164,466,466,466,466,502
|
|
20230629,095700,63661232,466,466,467,466,2455
|
|
20230629,095600,62516694,466,466,466,466,0
|
|
20230629,095500,62516694,466,467,467,465,142
|
|
20230629,095400,62450610,464,468,468,464,55000
|
|
20230629,095300,36833008,465,470,470,465,30020
|
|
20230629,095200,22818322,469,470,470,469,10200
|
|
20230629,095100,18034519,469,469,469,469,9
|
|
20230629,095000,18030298,469,470,470,469,10500
|
|
20230629,094900,13100009,473,473,473,473,0
|
|
20230629,094800,13100009,473,473,473,473,20
|
|
20230629,094700,13090549,473,473,473,473,1
|
|
20230629,094600,13090076,472,472,472,472,0
|
|
20230629,094500,13090076,472,472,472,472,1000
|
|
20230629,094400,12618076,471,471,471,471,70
|
|
20230629,094300,12585106,472,472,472,472,0
|
|
20230629,094200,12585106,472,470,472,470,51
|
|
20230629,094100,12561036,470,470,470,470,51
|
|
20230629,094000,12537066,470,470,470,470,4
|
|
20230629,093900,12535186,470,470,470,470,200
|
|
20230629,093800,12441186,470,471,471,470,3536
|
|
20230629,093700,10779166,471,472,472,471,219
|
|
20230629,093600,10676011,472,473,473,472,77
|
|
20230629,093500,10639666,473,473,473,473,68
|
|
20230629,093400,10607502,473,471,473,470,639
|
|
20230629,093300,10306478,472,472,472,472,0
|
|
20230629,093200,10306478,472,472,472,472,2042
|
|
20230629,093100,9342654,472,472,472,472,607
|
|
20230629,093000,9056150,472,471,472,471,59
|
|
20230629,092900,9028311,471,472,472,471,102
|
|
20230629,092800,8980268,473,473,473,473,496
|
|
20230629,092700,8745660,473,470,473,470,650
|
|
20230629,092600,8440010,470,471,471,470,1274
|
|
20230629,092500,7840156,471,471,471,471,0
|
|
20230629,092400,7840156,471,471,471,471,160
|
|
20230629,092300,7764796,471,471,471,471,901
|
|
20230629,092200,7340425,471,471,471,471,0
|
|
20230629,092100,7340425,471,471,471,471,886
|
|
20230629,092000,6923119,472,473,473,472,1337
|
|
20230629,091900,6291855,473,473,473,473,5
|
|
20230629,091800,6289490,473,474,474,473,1160
|
|
20230629,091700,5740804,473,473,473,473,1672
|
|
20230629,091600,4949948,473,473,473,473,350
|
|
20230629,091500,4784398,473,473,473,473,0
|
|
20230629,091400,4784398,473,473,473,473,0
|
|
20230629,091300,4784398,473,473,473,473,1236
|
|
20230629,091200,4199770,473,474,474,473,760
|
|
20230629,091100,3839590,474,474,474,474,647
|
|
20230629,091000,3532912,474,474,474,474,11
|
|
20230629,090900,3527698,474,474,474,473,783
|
|
20230629,090800,3157321,474,474,474,474,0
|
|
20230629,090700,3157321,474,474,474,474,3900
|
|
20230629,090600,1308721,474,474,474,474,0
|
|
20230629,090500,1308721,474,474,474,474,1
|
|
20230629,090400,1308247,474,474,474,474,199
|
|
20230629,090300,1213921,477,473,477,473,1679
|
|
20230629,090200,419217,472,472,472,472,0
|
|
20230629,090100,419217,472,474,474,472,23
|
|
20230629,090000,408359,473,471,473,471,867
|