620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191700,350704981,690,690,690,690,6265
|
|
20230619,191600,350704981,690,690,690,690,0
|
|
20230619,191500,350704981,690,690,690,690,0
|
|
20230619,191400,350704981,690,690,690,690,0
|
|
20230619,191300,350704981,690,690,690,690,0
|
|
20230619,191200,350704981,690,690,690,690,0
|
|
20230619,191100,350704981,690,690,690,690,0
|
|
20230619,191000,350704981,690,690,690,690,0
|
|
20230619,190900,350704981,690,690,690,690,0
|
|
20230619,190800,350704981,690,690,690,690,0
|
|
20230619,190700,350704981,690,690,690,690,0
|
|
20230619,190600,350704981,690,690,690,690,0
|
|
20230619,190500,350704981,690,690,690,690,0
|
|
20230619,190400,350704981,690,690,690,690,0
|
|
20230619,190300,350704981,690,690,690,690,0
|
|
20230619,190200,350704981,690,690,690,690,0
|
|
20230619,190100,350704981,690,690,690,690,0
|
|
20230619,190000,350704981,690,690,690,690,0
|
|
20230619,185900,350704981,690,690,690,690,0
|
|
20230619,185800,350704981,690,690,690,690,0
|
|
20230619,185700,350704981,690,690,690,690,0
|
|
20230619,185600,350704981,690,690,690,690,0
|
|
20230619,185500,350704981,690,690,690,690,0
|
|
20230619,185400,350704981,690,690,690,690,0
|
|
20230619,185300,350704981,690,690,690,690,0
|
|
20230619,185200,350704981,690,690,690,690,0
|
|
20230619,185100,350704981,690,690,690,690,0
|
|
20230619,185000,350704981,690,690,690,690,0
|
|
20230619,184900,350704981,690,690,690,690,0
|
|
20230619,184800,350704981,690,690,690,690,0
|
|
20230619,184700,350704981,690,690,690,690,6265
|
|
20230619,184600,350704981,690,690,690,690,0
|
|
20230619,184500,350704981,690,690,690,690,0
|
|
20230619,184400,350704981,690,690,690,690,0
|
|
20230619,184300,350704981,690,690,690,690,0
|
|
20230619,184200,350704981,690,690,690,690,0
|
|
20230619,184100,350704981,690,690,690,690,0
|
|
20230619,184000,350704981,690,690,690,690,0
|
|
20230619,183900,350704981,690,690,690,690,0
|
|
20230619,183800,350704981,690,690,690,690,0
|
|
20230619,183700,350704981,690,690,690,690,0
|
|
20230619,183600,350704981,690,690,690,690,0
|
|
20230619,183500,350704981,690,690,690,690,0
|
|
20230619,183400,350704981,690,690,690,690,0
|
|
20230619,183300,350704981,690,690,690,690,0
|
|
20230619,183200,350704981,690,690,690,690,0
|
|
20230619,183100,350704981,690,690,690,690,0
|
|
20230619,183000,350704981,690,690,690,690,0
|
|
20230619,182900,350704981,690,690,690,690,0
|
|
20230619,182800,350704981,690,690,690,690,0
|
|
20230619,182700,350704981,690,690,690,690,0
|
|
20230619,182600,350704981,690,690,690,690,0
|
|
20230619,182500,350704981,690,690,690,690,0
|
|
20230619,182400,350704981,690,690,690,690,0
|
|
20230619,182300,350704981,690,690,690,690,0
|
|
20230619,182200,350704981,690,690,690,690,0
|
|
20230619,182100,350704981,690,690,690,690,0
|
|
20230619,182000,350704981,690,690,690,690,0
|
|
20230619,181900,350704981,690,690,690,690,0
|
|
20230619,181800,350704981,690,690,690,690,0
|
|
20230619,181700,350704981,690,690,690,690,6265
|
|
20230619,181600,350704981,690,690,690,690,0
|
|
20230619,181500,350704981,690,690,690,690,0
|
|
20230619,181400,350704981,690,690,690,690,0
|
|
20230619,181300,350704981,690,690,690,690,0
|
|
20230619,181200,350704981,690,690,690,690,0
|
|
20230619,181100,350704981,690,690,690,690,0
|
|
20230619,181000,350704981,690,690,690,690,0
|
|
20230619,180900,350704981,690,690,690,690,0
|
|
20230619,180800,350704981,690,690,690,690,0
|
|
20230619,180700,350704981,690,690,690,690,0
|
|
20230619,180600,350704981,690,690,690,690,0
|
|
20230619,180500,350704981,690,690,690,690,0
|
|
20230619,180400,350704981,690,690,690,690,0
|
|
20230619,180300,350704981,690,690,690,690,0
|
|
20230619,180200,350704981,690,690,690,690,0
|
|
20230619,180100,350704981,690,690,690,690,0
|
|
20230619,180000,350704981,690,690,690,690,0
|
|
20230619,175900,350704981,690,690,690,690,0
|
|
20230619,175800,350704981,690,690,690,690,0
|
|
20230619,175700,350704981,690,690,690,690,0
|
|
20230619,175600,350704981,690,690,690,690,0
|
|
20230619,175500,350704981,690,690,690,690,0
|
|
20230619,175400,350704981,690,690,690,690,0
|
|
20230619,175300,350704981,690,690,690,690,0
|
|
20230619,175200,350704981,690,690,690,690,0
|
|
20230619,175100,350704981,690,690,690,690,0
|
|
20230619,175000,350704981,690,690,690,690,0
|
|
20230619,174900,350704981,690,690,690,690,0
|
|
20230619,174800,350704981,690,690,690,690,0
|
|
20230619,174700,350704981,690,690,690,690,6265
|
|
20230619,174600,350704981,690,690,690,690,0
|
|
20230619,174500,350704981,690,690,690,690,0
|
|
20230619,174400,350704981,690,690,690,690,0
|
|
20230619,174300,350704981,690,690,690,690,0
|
|
20230619,174200,350704981,690,690,690,690,0
|
|
20230619,174100,350704981,690,690,690,690,0
|
|
20230619,174000,350704981,690,690,690,690,0
|
|
20230619,173900,350704981,690,690,690,690,0
|
|
20230619,173800,350704981,690,690,690,690,0
|
|
20230619,173700,350704981,690,690,690,690,0
|
|
20230619,173600,350704981,690,690,690,690,0
|
|
20230619,173500,350704981,690,690,690,690,0
|
|
20230619,173400,350704981,690,690,690,690,0
|
|
20230619,173300,350704981,690,690,690,690,0
|
|
20230619,173200,350704981,690,690,690,690,0
|
|
20230619,173100,350704981,690,690,690,690,0
|
|
20230619,173000,350704981,690,690,690,690,0
|
|
20230619,172900,350704981,690,690,690,690,0
|
|
20230619,172800,350704981,690,690,690,690,0
|
|
20230619,172700,350704981,690,690,690,690,0
|
|
20230619,172600,350704981,690,690,690,690,0
|
|
20230619,172500,350704981,690,690,690,690,0
|
|
20230619,172400,350704981,690,690,690,690,0
|
|
20230619,172300,350704981,690,690,690,690,0
|
|
20230619,172200,350704981,690,690,690,690,0
|
|
20230619,172100,350704981,690,690,690,690,0
|
|
20230619,172000,350704981,690,690,690,690,0
|
|
20230619,171900,350704981,690,690,690,690,0
|
|
20230619,171800,350704981,690,690,690,690,0
|
|
20230619,171700,350704981,690,690,690,690,6265
|
|
20230619,171600,350704981,690,690,690,690,0
|
|
20230619,171500,350704981,690,690,690,690,0
|
|
20230619,171400,350704981,690,690,690,690,0
|
|
20230619,171300,350704981,690,690,690,690,0
|
|
20230619,171200,350704981,690,690,690,690,0
|
|
20230619,171100,350704981,690,690,690,690,0
|
|
20230619,171000,350704981,690,690,690,690,0
|
|
20230619,170900,350704981,690,690,690,690,0
|
|
20230619,170800,350704981,690,690,690,690,0
|
|
20230619,170700,350704981,690,690,690,690,0
|
|
20230619,170600,350704981,690,690,690,690,0
|
|
20230619,170500,350704981,690,690,690,690,0
|
|
20230619,170400,350704981,690,690,690,690,0
|
|
20230619,170300,350704981,690,690,690,690,0
|
|
20230619,170200,350704981,690,690,690,690,0
|
|
20230619,170100,350704981,690,690,690,690,0
|
|
20230619,170000,350704981,690,690,690,690,0
|
|
20230619,165900,350704981,690,690,690,690,0
|
|
20230619,165800,350704981,690,690,690,690,0
|
|
20230619,165700,350704981,690,690,690,690,0
|
|
20230619,165600,350704981,690,690,690,690,0
|
|
20230619,165500,350704981,690,690,690,690,0
|
|
20230619,165400,350704981,690,690,690,690,0
|
|
20230619,165300,350704981,690,690,690,690,0
|
|
20230619,165200,350704981,690,690,690,690,0
|
|
20230619,165100,350704981,690,690,690,690,0
|
|
20230619,165000,350704981,690,690,690,690,0
|
|
20230619,164900,350704981,690,690,690,690,0
|
|
20230619,164800,350704981,690,690,690,690,0
|
|
20230619,164700,350704981,690,690,690,690,6265
|
|
20230619,164600,350704981,690,690,690,690,0
|
|
20230619,164500,350704981,690,690,690,690,0
|
|
20230619,164400,350704981,690,690,690,690,0
|
|
20230619,164300,350704981,690,690,690,690,0
|
|
20230619,164200,350704981,690,690,690,690,0
|
|
20230619,164100,350704981,690,690,690,690,0
|
|
20230619,164000,350704981,690,690,690,690,0
|
|
20230619,163900,350704981,690,690,690,690,0
|
|
20230619,163800,350704981,690,690,690,690,0
|
|
20230619,163700,350704981,690,690,690,690,0
|
|
20230619,163600,350704981,690,690,690,690,0
|
|
20230619,163500,350704981,690,690,690,690,0
|
|
20230619,163400,350704981,690,690,690,690,0
|
|
20230619,163300,350704981,690,690,690,690,0
|
|
20230619,163200,350704981,690,690,690,690,0
|
|
20230619,163100,350704981,690,690,690,690,0
|
|
20230619,163000,350704981,690,690,690,690,0
|
|
20230619,162900,350704981,690,690,690,690,0
|
|
20230619,162800,350704981,690,690,690,690,0
|
|
20230619,162700,350704981,690,690,690,690,0
|
|
20230619,162600,350704981,690,690,690,690,0
|
|
20230619,162500,350704981,690,690,690,690,0
|
|
20230619,162400,350704981,690,690,690,690,0
|
|
20230619,162300,350704981,690,690,690,690,0
|
|
20230619,162200,350704981,690,690,690,690,0
|
|
20230619,162100,350704981,690,690,690,690,0
|
|
20230619,162000,350704981,690,690,690,690,0
|
|
20230619,161900,350704981,690,690,690,690,0
|
|
20230619,161800,350704981,690,690,690,690,0
|
|
20230619,161700,350704981,690,690,690,690,6265
|
|
20230619,161600,350704981,690,690,690,690,0
|
|
20230619,161500,350704981,690,690,690,690,0
|
|
20230619,161400,350704981,690,690,690,690,0
|
|
20230619,161300,350704981,690,690,690,690,0
|
|
20230619,161200,350704981,690,690,690,690,0
|
|
20230619,161100,350704981,690,690,690,690,0
|
|
20230619,161000,350704981,690,690,690,690,0
|
|
20230619,160900,350704981,690,690,690,690,0
|
|
20230619,160800,350704981,690,690,690,690,0
|
|
20230619,160700,350704981,690,690,690,690,0
|
|
20230619,160600,350704981,690,690,690,690,0
|
|
20230619,160500,350704981,690,690,690,690,0
|
|
20230619,160400,350704981,690,690,690,690,0
|
|
20230619,160300,350704981,690,690,690,690,0
|
|
20230619,160200,350704981,690,690,690,690,0
|
|
20230619,160100,350704981,690,690,690,690,0
|
|
20230619,160000,350704981,690,690,690,690,0
|
|
20230619,155900,350704981,690,690,690,690,0
|
|
20230619,155800,350704981,690,690,690,690,0
|
|
20230619,155700,350704981,690,690,690,690,0
|
|
20230619,155600,350704981,690,690,690,690,0
|
|
20230619,155500,350704981,690,690,690,690,0
|
|
20230619,155400,350704981,690,690,690,690,0
|
|
20230619,155300,350704981,690,690,690,690,0
|
|
20230619,155200,350704981,690,690,690,690,0
|
|
20230619,155100,350704981,690,690,690,690,0
|
|
20230619,155000,350704981,690,690,690,690,0
|
|
20230619,154900,350704981,690,690,690,690,0
|
|
20230619,154800,350704981,690,690,690,690,0
|
|
20230619,154700,350704981,690,690,690,690,6265
|
|
20230619,154600,350704981,690,690,690,690,0
|
|
20230619,154500,350704981,690,690,690,690,0
|
|
20230619,154400,350704981,690,690,690,690,0
|
|
20230619,154300,350704981,690,690,690,690,0
|
|
20230619,154200,350704981,690,690,690,690,0
|
|
20230619,154100,350704981,690,690,690,690,0
|
|
20230619,154000,350704981,690,690,690,690,0
|
|
20230619,153900,350704981,690,690,690,690,0
|
|
20230619,153800,350704981,690,690,690,690,0
|
|
20230619,153700,350704981,690,690,690,690,0
|
|
20230619,153600,350704981,690,690,690,690,0
|
|
20230619,153500,350704981,690,690,690,690,0
|
|
20230619,153400,350704981,690,690,690,690,0
|
|
20230619,153300,350704981,690,690,690,690,0
|
|
20230619,153200,350704981,690,690,690,690,0
|
|
20230619,153100,350704981,690,690,690,690,0
|
|
20230619,153000,350704981,690,690,690,690,6265
|
|
20230619,152900,346382131,687,687,687,687,0
|
|
20230619,152800,346382131,687,687,687,687,0
|
|
20230619,152700,346382131,687,687,687,687,0
|
|
20230619,152600,346382131,687,687,687,687,0
|
|
20230619,152500,346382131,687,687,687,687,0
|
|
20230619,152400,346382131,687,687,687,687,0
|
|
20230619,152300,346382131,687,687,687,687,0
|
|
20230619,152200,346382131,687,687,687,687,0
|
|
20230619,152100,346382131,687,687,687,687,0
|
|
20230619,152000,346382131,687,687,687,687,0
|
|
20230619,151900,346382131,687,686,688,686,210
|
|
20230619,151800,346237882,687,688,688,687,722
|
|
20230619,151700,345741866,689,688,689,688,2000
|
|
20230619,151600,344363962,687,689,689,687,534
|
|
20230619,151500,343996672,689,688,689,688,101
|
|
20230619,151400,343927183,689,688,689,688,2659
|
|
20230619,151300,342097790,689,688,689,688,70
|
|
20230619,151200,342049624,689,689,689,688,301
|
|
20230619,151100,341842292,690,689,690,689,570
|
|
20230619,151000,341449561,689,689,690,688,784
|
|
20230619,150900,340909605,690,690,690,689,32
|
|
20230619,150800,340887546,690,690,690,689,500
|
|
20230619,150700,340542565,690,689,690,689,59
|
|
20230619,150600,340501912,688,688,688,688,5
|
|
20230619,150500,340498472,688,688,688,688,11
|
|
20230619,150400,340490904,688,689,689,688,112
|
|
20230619,150300,340413748,689,688,689,688,206
|
|
20230619,150200,340271961,687,687,687,687,29
|
|
20230619,150100,340252038,687,687,687,687,14
|
|
20230619,150000,340242420,687,687,687,687,0
|
|
20230619,145900,340242420,687,684,687,681,779
|
|
20230619,145800,339711064,687,687,687,687,0
|
|
20230619,145700,339711064,687,686,687,686,2739
|
|
20230619,145600,337830850,687,687,687,687,0
|
|
20230619,145500,337830850,687,687,687,687,1
|
|
20230619,145400,337830163,687,686,687,681,10058
|
|
20230619,145300,330952632,686,688,688,686,1290
|
|
20230619,145200,330066447,687,687,688,687,258
|
|
20230619,145100,329888964,688,688,688,688,330
|
|
20230619,145000,329661924,687,687,687,687,1
|
|
20230619,144900,329661237,687,687,687,687,11
|
|
20230619,144800,329653680,687,687,687,687,11
|
|
20230619,144700,329646123,688,688,688,688,290
|
|
20230619,144600,329446603,688,688,688,688,11
|
|
20230619,144500,329439035,688,687,688,687,32
|
|
20230619,144400,329417029,688,687,688,687,255
|
|
20230619,144300,329241843,688,687,688,687,27
|
|
20230619,144200,329223293,687,687,687,687,25
|
|
20230619,144100,329206118,687,688,688,687,699
|
|
20230619,144000,328725896,688,688,688,688,0
|
|
20230619,143900,328725896,688,688,688,688,0
|
|
20230619,143800,328725896,688,688,688,688,1
|
|
20230619,143700,328725208,689,689,689,689,14
|
|
20230619,143600,328715562,689,689,689,689,20
|
|
20230619,143500,328701782,689,689,689,689,0
|
|
20230619,143400,328701782,689,689,689,689,0
|
|
20230619,143300,328701782,689,689,689,689,0
|
|
20230619,143200,328701782,689,689,689,689,3856
|
|
20230619,143100,326044998,689,690,690,689,1396
|
|
20230619,143000,325081854,689,690,690,689,340
|
|
20230619,142900,324847302,690,689,690,689,1001
|
|
20230619,142800,324157612,689,689,689,689,31
|
|
20230619,142700,324136253,689,689,690,689,1040
|
|
20230619,142600,323419692,688,688,688,688,19
|
|
20230619,142500,323406620,689,688,689,688,700
|
|
20230619,142400,322924400,689,687,689,687,2000
|
|
20230619,142300,321547930,687,687,687,687,2
|
|
20230619,142200,321546556,686,686,686,686,12
|
|
20230619,142100,321538324,686,686,686,686,12
|
|
20230619,142000,321530092,686,686,686,686,328
|
|
20230619,141900,321305084,686,686,686,686,3
|
|
20230619,141800,321303026,686,686,686,686,0
|
|
20230619,141700,321303026,686,686,686,686,9
|
|
20230619,141600,321296852,686,686,686,686,1000
|
|
20230619,141500,320610852,686,686,686,685,1003
|
|
20230619,141400,319922795,686,686,686,686,0
|
|
20230619,141300,319922795,686,686,686,686,500
|
|
20230619,141200,319579795,685,685,685,685,329
|
|
20230619,141100,319354430,685,685,685,685,3
|
|
20230619,141000,319352375,685,685,685,685,1
|
|
20230619,140900,319351690,685,685,685,685,0
|
|
20230619,140800,319351690,685,685,685,685,2
|
|
20230619,140700,319350320,686,686,686,686,3089
|
|
20230619,140600,317231266,684,684,684,684,10
|
|
20230619,140500,317224426,682,682,682,682,0
|
|
20230619,140400,317224426,682,682,682,682,0
|
|
20230619,140300,317224426,682,686,686,682,554
|
|
20230619,140200,316845138,686,686,686,686,1
|
|
20230619,140100,316844452,687,686,687,685,51
|
|
20230619,140000,316809494,687,687,687,687,0
|
|
20230619,135900,316809494,687,687,687,687,2
|
|
20230619,135800,316808120,687,687,687,687,5
|
|
20230619,135700,316804685,687,687,687,687,85
|
|
20230619,135600,316746290,688,688,688,688,0
|
|
20230619,135500,316746290,688,688,688,688,0
|
|
20230619,135400,316746290,688,688,688,688,0
|
|
20230619,135300,316746290,688,688,688,688,0
|
|
20230619,135200,316746290,688,688,688,688,0
|
|
20230619,135100,316746290,688,688,688,688,2
|
|
20230619,135000,316744914,689,689,689,689,0
|
|
20230619,134900,316744914,689,688,689,687,4
|
|
20230619,134800,316742161,686,686,686,686,52
|
|
20230619,134700,316706489,686,686,686,686,4
|
|
20230619,134600,316703745,690,687,690,685,31
|
|
20230619,134500,316682447,688,688,688,688,0
|
|
20230619,134400,316682447,688,688,688,688,318
|
|
20230619,134300,316463663,689,687,689,687,284
|
|
20230619,134200,316268367,687,689,690,687,81
|
|
20230619,134100,316212662,690,688,690,688,5000
|
|
20230619,134000,312769161,688,688,688,688,10
|
|
20230619,133900,312762281,688,688,688,688,0
|
|
20230619,133800,312762281,688,688,688,688,0
|
|
20230619,133700,312762281,688,688,688,688,0
|
|
20230619,133600,312762281,688,688,688,688,0
|
|
20230619,133500,312762281,688,687,688,687,399
|
|
20230619,133400,312487775,687,687,687,687,6
|
|
20230619,133300,312483653,687,687,687,687,167
|
|
20230619,133200,312368924,685,685,685,685,0
|
|
20230619,133100,312368924,685,684,685,684,1872
|
|
20230619,133000,311086638,684,684,684,684,109
|
|
20230619,132900,311012082,684,681,684,681,94
|
|
20230619,132800,310948059,681,681,681,681,107
|
|
20230619,132700,310875192,681,682,682,681,300
|
|
20230619,132600,310670889,681,681,681,681,0
|
|
20230619,132500,310670889,681,681,681,681,4343
|
|
20230619,132400,307713306,682,682,682,682,2
|
|
20230619,132300,307711942,683,683,683,683,2
|
|
20230619,132200,307710576,684,684,684,684,5
|
|
20230619,132100,307707156,684,684,684,684,971
|
|
20230619,132000,307042992,684,684,684,684,494
|
|
20230619,131900,306705096,682,682,682,682,0
|
|
20230619,131800,306705096,682,682,682,682,0
|
|
20230619,131700,306705096,682,681,682,681,10224
|
|
20230619,131600,299742328,682,682,682,682,0
|
|
20230619,131500,299742328,682,682,682,682,2
|
|
20230619,131400,299740964,682,682,682,682,1
|
|
20230619,131300,299740282,679,679,679,679,0
|
|
20230619,131200,299740282,679,679,679,679,0
|
|
20230619,131100,299740282,679,679,679,679,0
|
|
20230619,131000,299740282,679,681,682,679,1423
|
|
20230619,130900,298773172,682,682,682,682,498
|
|
20230619,130800,298433536,683,684,684,683,4972
|
|
20230619,130700,295037654,685,679,685,679,1163
|
|
20230619,130600,294243041,677,686,686,677,5502
|
|
20230619,130500,290509673,686,686,686,686,415
|
|
20230619,130400,290224983,686,685,686,685,600
|
|
20230619,130300,289813412,685,685,685,685,0
|
|
20230619,130200,289813412,685,685,685,685,17
|
|
20230619,130100,289801767,685,684,685,684,783
|
|
20230619,130000,289265530,684,684,684,684,10
|
|
20230619,125900,289258690,684,683,684,683,1063
|
|
20230619,125800,288532261,683,683,683,683,0
|
|
20230619,125700,288532261,683,683,683,683,812
|
|
20230619,125600,287977665,682,682,682,682,295
|
|
20230619,125500,287776475,682,682,682,682,202
|
|
20230619,125400,287638711,682,682,682,682,3
|
|
20230619,125300,287636665,683,683,683,683,0
|
|
20230619,125200,287636665,683,683,683,683,8
|
|
20230619,125100,287631201,683,681,683,681,2
|
|
20230619,125000,287629837,676,676,676,676,0
|
|
20230619,124900,287629837,676,676,676,676,0
|
|
20230619,124800,287629837,676,676,676,676,0
|
|
20230619,124700,287629837,676,676,676,676,0
|
|
20230619,124600,287629837,676,676,676,676,0
|
|
20230619,124500,287629837,676,676,676,676,0
|
|
20230619,124400,287629837,676,676,676,676,0
|
|
20230619,124300,287629837,676,676,676,676,0
|
|
20230619,124200,287629837,676,676,676,676,0
|
|
20230619,124100,287629837,676,683,683,676,7000
|
|
20230619,124000,282884298,683,683,683,683,17
|
|
20230619,123900,282872687,684,684,684,684,0
|
|
20230619,123800,282872687,684,684,684,684,2
|
|
20230619,123700,282871319,683,683,683,683,433
|
|
20230619,123600,282575580,683,683,683,683,0
|
|
20230619,123500,282575580,683,683,683,683,50
|
|
20230619,123400,282541430,684,684,684,684,2503
|
|
20230619,123300,280829378,684,684,684,684,0
|
|
20230619,123200,280829378,684,684,684,684,0
|
|
20230619,123100,280829378,684,684,684,684,0
|
|
20230619,123000,280829378,684,684,684,684,2
|
|
20230619,122900,280828010,685,685,685,685,0
|
|
20230619,122800,280828010,685,685,685,685,0
|
|
20230619,122700,280828010,685,685,685,685,0
|
|
20230619,122600,280828010,685,685,685,685,204
|
|
20230619,122500,280688270,685,685,685,685,1
|
|
20230619,122400,280687585,678,678,678,678,0
|
|
20230619,122300,280687585,678,682,682,678,700
|
|
20230619,122200,280211801,684,684,684,684,483
|
|
20230619,122100,279881429,684,685,685,684,28
|
|
20230619,122000,279862274,684,683,684,681,14201
|
|
20230619,121900,270189378,683,683,683,683,0
|
|
20230619,121800,270189378,683,683,683,683,131
|
|
20230619,121700,270099905,684,684,684,684,0
|
|
20230619,121600,270099905,684,684,684,684,162
|
|
20230619,121500,269989097,685,685,685,685,0
|
|
20230619,121400,269989097,685,685,685,685,3
|
|
20230619,121300,269987042,685,684,685,684,29
|
|
20230619,121200,269967205,684,684,684,684,0
|
|
20230619,121100,269967205,684,684,684,684,0
|
|
20230619,121000,269967205,684,684,684,684,202
|
|
20230619,120900,269829037,684,684,684,684,0
|
|
20230619,120800,269829037,684,684,684,684,200
|
|
20230619,120700,269692237,684,684,684,684,234
|
|
20230619,120600,269532181,684,684,684,684,3
|
|
20230619,120500,269530129,683,683,683,683,187
|
|
20230619,120400,269402408,682,682,682,682,1000
|
|
20230619,120300,268720408,683,682,683,682,1624
|
|
20230619,120200,267612705,682,682,682,682,2
|
|
20230619,120100,267611341,682,682,682,682,223
|
|
20230619,120000,267459255,682,681,682,681,51
|
|
20230619,115900,267424474,682,681,682,681,1471
|
|
20230619,115800,266421255,682,681,682,681,112
|
|
20230619,115700,266344880,681,681,681,681,16
|
|
20230619,115600,266333984,681,681,682,681,219
|
|
20230619,115500,266184641,681,681,681,681,221
|
|
20230619,115400,266034140,682,682,682,682,2
|
|
20230619,115300,266032776,681,681,681,681,0
|
|
20230619,115200,266032776,681,681,681,681,0
|
|
20230619,115100,266032776,681,681,681,681,4
|
|
20230619,115000,266030052,682,681,682,681,6
|
|
20230619,114900,266025964,681,681,681,681,117
|
|
20230619,114800,265946287,681,681,681,681,1
|
|
20230619,114700,265945606,682,682,682,682,28
|
|
20230619,114600,265926510,682,682,682,682,3
|
|
20230619,114500,265924464,681,681,681,681,1
|
|
20230619,114400,265923783,681,681,681,681,1088
|
|
20230619,114300,265182855,681,681,681,681,0
|
|
20230619,114200,265182855,681,681,682,681,541
|
|
20230619,114100,264814432,681,681,681,681,60
|
|
20230619,114000,264773572,681,681,681,681,0
|
|
20230619,113900,264773572,681,681,681,681,0
|
|
20230619,113800,264773572,681,679,681,679,4633
|
|
20230619,113700,261619479,679,679,679,679,835
|
|
20230619,113600,261052514,679,679,679,679,26
|
|
20230619,113500,261034860,679,681,681,679,613
|
|
20230619,113400,260617546,680,681,681,680,102
|
|
20230619,113300,260548184,681,680,681,680,24
|
|
20230619,113200,260531849,680,680,680,680,200
|
|
20230619,113100,260395849,680,680,680,680,0
|
|
20230619,113000,260395849,680,680,680,680,51
|
|
20230619,112900,260361169,680,680,680,680,5
|
|
20230619,112800,260357769,680,680,680,680,0
|
|
20230619,112700,260357769,680,680,680,680,5
|
|
20230619,112600,260354369,680,680,680,680,2
|
|
20230619,112500,260353009,680,679,680,679,46
|
|
20230619,112400,260321774,679,680,680,679,69
|
|
20230619,112300,260274869,679,678,680,678,1179
|
|
20230619,112200,259474472,679,680,680,679,3972
|
|
20230619,112100,256777481,680,680,680,680,0
|
|
20230619,112000,256777481,680,680,680,680,0
|
|
20230619,111900,256777481,680,680,680,680,135
|
|
20230619,111800,256685681,679,680,680,679,25
|
|
20230619,111700,256668704,680,680,680,679,55
|
|
20230619,111600,256631347,679,679,679,678,576
|
|
20230619,111500,256240244,679,679,679,679,0
|
|
20230619,111400,256240244,679,679,679,679,0
|
|
20230619,111300,256240244,679,679,679,679,0
|
|
20230619,111200,256240244,679,679,679,679,15
|
|
20230619,111100,256230059,679,679,679,679,1
|
|
20230619,111000,256229380,671,678,678,671,13167
|
|
20230619,110900,247371874,678,677,678,677,1780
|
|
20230619,110800,246166798,675,676,676,675,5673
|
|
20230619,110700,242332927,670,676,676,670,20000
|
|
20230619,110600,228904120,678,674,678,674,9347
|
|
20230619,110500,222580457,674,685,685,670,75022
|
|
20230619,110400,172052186,688,683,688,683,14207
|
|
20230619,110300,162319582,683,684,684,670,80389
|
|
20230619,110200,108033385,677,692,692,677,82000
|
|
20230619,110100,52148310,693,693,693,693,0
|
|
20230619,110000,52148310,693,693,693,693,26
|
|
20230619,105900,52130292,693,693,693,693,1
|
|
20230619,105800,52129599,692,692,692,692,0
|
|
20230619,105700,52129599,692,692,692,692,4175
|
|
20230619,105600,49240499,692,692,692,692,1
|
|
20230619,105500,49239807,692,692,692,692,51
|
|
20230619,105400,49204515,692,692,692,692,1
|
|
20230619,105300,49203823,692,692,692,692,1
|
|
20230619,105200,49203131,692,692,692,692,2
|
|
20230619,105100,49201747,691,691,691,691,0
|
|
20230619,105000,49201747,691,691,691,691,0
|
|
20230619,104900,49201747,691,691,691,691,417
|
|
20230619,104800,48913600,691,691,691,691,32
|
|
20230619,104700,48891488,691,691,691,691,2000
|
|
20230619,104600,47509488,691,692,692,691,2056
|
|
20230619,104500,46086792,692,692,692,692,0
|
|
20230619,104400,46086792,692,692,692,692,0
|
|
20230619,104300,46086792,692,692,692,692,2
|
|
20230619,104200,46085408,691,691,691,691,0
|
|
20230619,104100,46085408,691,691,691,691,0
|
|
20230619,104000,46085408,691,691,691,691,0
|
|
20230619,103900,46085408,691,691,691,691,32
|
|
20230619,103800,46063296,691,689,691,689,3231
|
|
20230619,103700,43833908,690,690,690,690,0
|
|
20230619,103600,43833908,690,690,690,690,100
|
|
20230619,103500,43764908,690,690,690,690,0
|
|
20230619,103400,43764908,690,690,690,690,1
|
|
20230619,103300,43764218,690,690,690,690,0
|
|
20230619,103200,43764218,690,690,690,690,0
|
|
20230619,103100,43764218,690,690,690,690,9
|
|
20230619,103000,43758008,684,684,684,684,0
|
|
20230619,102900,43758008,684,684,684,684,0
|
|
20230619,102800,43758008,684,685,685,684,500
|
|
20230619,102700,43415784,685,686,686,685,2600
|
|
20230619,102600,41632678,686,686,686,686,0
|
|
20230619,102500,41632678,686,686,686,686,0
|
|
20230619,102400,41632678,686,686,686,686,0
|
|
20230619,102300,41632678,686,686,686,686,0
|
|
20230619,102200,41632678,686,686,686,686,400
|
|
20230619,102100,41358278,686,686,686,686,1300
|
|
20230619,102000,40466478,690,690,690,690,100
|
|
20230619,101900,40397478,690,690,690,690,0
|
|
20230619,101800,40397478,690,690,690,690,39
|
|
20230619,101700,40370568,690,685,690,685,788
|
|
20230619,101600,39827093,685,685,685,685,450
|
|
20230619,101500,39518843,685,685,685,685,2494
|
|
20230619,101400,37810453,690,690,690,690,21
|
|
20230619,101300,37795963,690,689,690,684,4503
|
|
20230619,101200,34715445,690,690,690,690,15
|
|
20230619,101100,34705095,690,690,690,690,30
|
|
20230619,101000,34684395,690,690,690,690,805
|
|
20230619,100900,34128945,690,690,690,690,0
|
|
20230619,100800,34128945,690,690,690,690,0
|
|
20230619,100700,34128945,690,690,690,690,3375
|
|
20230619,100600,31800195,690,690,690,690,0
|
|
20230619,100500,31800195,690,690,690,690,80
|
|
20230619,100400,31744995,690,690,690,690,1
|
|
20230619,100300,31744305,684,685,685,684,3843
|
|
20230619,100200,29114524,685,685,685,685,201
|
|
20230619,100100,28976839,690,686,690,685,1501
|
|
20230619,100000,27947448,685,685,685,685,0
|
|
20230619,095900,27947448,685,685,685,685,0
|
|
20230619,095800,27947448,685,694,694,684,8801
|
|
20230619,095700,21901782,694,692,694,692,22
|
|
20230619,095600,21886556,694,694,694,694,0
|
|
20230619,095500,21886556,694,694,694,694,1
|
|
20230619,095400,21885862,692,693,695,692,608
|
|
20230619,095300,21465104,693,693,693,693,0
|
|
20230619,095200,21465104,693,693,693,693,0
|
|
20230619,095100,21465104,693,693,693,693,0
|
|
20230619,095000,21465104,693,693,693,693,81
|
|
20230619,094900,21408971,695,695,695,695,4
|
|
20230619,094800,21406191,695,695,695,695,0
|
|
20230619,094700,21406191,695,695,695,695,0
|
|
20230619,094600,21406191,695,692,695,692,713
|
|
20230619,094500,20912792,692,692,692,692,1
|
|
20230619,094400,20912100,692,692,692,692,2000
|
|
20230619,094300,19528100,692,692,692,692,0
|
|
20230619,094200,19528100,692,692,692,692,524
|
|
20230619,094100,19165492,692,692,692,692,0
|
|
20230619,094000,19165492,692,692,692,692,1
|
|
20230619,093900,19164800,690,690,690,690,0
|
|
20230619,093800,19164800,690,690,690,690,1
|
|
20230619,093700,19164110,690,690,690,690,2
|
|
20230619,093600,19162730,690,690,690,690,247
|
|
20230619,093500,18992300,690,691,691,690,72
|
|
20230619,093400,18942549,692,692,692,692,0
|
|
20230619,093300,18942549,692,695,695,692,1367
|
|
20230619,093200,17996144,695,694,695,694,55
|
|
20230619,093100,17957966,694,691,694,691,2229
|
|
20230619,093000,16412965,691,690,691,690,292
|
|
20230619,092900,16211266,691,691,691,691,167
|
|
20230619,092800,16095869,691,691,691,691,1
|
|
20230619,092700,16095178,689,689,689,688,1679
|
|
20230619,092600,14939102,689,688,689,688,3
|
|
20230619,092500,14937037,689,689,689,689,35
|
|
20230619,092400,14912922,688,688,688,688,0
|
|
20230619,092300,14912922,688,688,688,688,1
|
|
20230619,092200,14912234,689,689,689,689,30
|
|
20230619,092100,14891564,689,690,690,689,20
|
|
20230619,092000,14877774,690,688,690,688,121
|
|
20230619,091900,14794524,688,688,688,688,193
|
|
20230619,091800,14661740,688,690,690,685,2136
|
|
20230619,091700,13194626,690,691,691,690,163
|
|
20230619,091600,13082045,690,690,690,690,0
|
|
20230619,091500,13082045,690,691,691,690,7
|
|
20230619,091400,13077210,689,689,689,689,1
|
|
20230619,091300,13076521,691,691,691,691,56
|
|
20230619,091200,13037825,691,691,691,691,0
|
|
20230619,091100,13037825,691,691,691,691,0
|
|
20230619,091000,13037825,691,688,692,688,149
|
|
20230619,090900,12934874,688,685,688,685,822
|
|
20230619,090800,12371476,686,686,686,682,3713
|
|
20230619,090700,9827166,686,686,686,686,1205
|
|
20230619,090600,9000536,686,686,686,686,318
|
|
20230619,090500,8782388,680,689,689,680,1088
|
|
20230619,090400,8039009,690,690,690,689,300
|
|
20230619,090300,7832125,687,690,690,687,5327
|
|
20230619,090200,4166635,691,694,695,691,441
|
|
20230619,090100,3861081,694,695,695,694,2217
|
|
20230619,090000,2320333,695,693,695,693,3348
|