651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194800,287537834,659,659,659,659,5372
|
|
20230619,194700,287537834,659,659,659,659,0
|
|
20230619,194600,287537834,659,659,659,659,0
|
|
20230619,194500,287537834,659,659,659,659,0
|
|
20230619,194400,287537834,659,659,659,659,0
|
|
20230619,194300,287537834,659,659,659,659,0
|
|
20230619,194200,287537834,659,659,659,659,0
|
|
20230619,194100,287537834,659,659,659,659,0
|
|
20230619,194000,287537834,659,659,659,659,0
|
|
20230619,193900,287537834,659,659,659,659,0
|
|
20230619,193800,287537834,659,659,659,659,0
|
|
20230619,193700,287537834,659,659,659,659,0
|
|
20230619,193600,287537834,659,659,659,659,0
|
|
20230619,193500,287537834,659,659,659,659,0
|
|
20230619,193400,287537834,659,659,659,659,0
|
|
20230619,193300,287537834,659,659,659,659,0
|
|
20230619,193200,287537834,659,659,659,659,0
|
|
20230619,193100,287537834,659,659,659,659,0
|
|
20230619,193000,287537834,659,659,659,659,0
|
|
20230619,192900,287537834,659,659,659,659,0
|
|
20230619,192800,287537834,659,659,659,659,0
|
|
20230619,192700,287537834,659,659,659,659,0
|
|
20230619,192600,287537834,659,659,659,659,0
|
|
20230619,192500,287537834,659,659,659,659,0
|
|
20230619,192400,287537834,659,659,659,659,0
|
|
20230619,192300,287537834,659,659,659,659,0
|
|
20230619,192200,287537834,659,659,659,659,0
|
|
20230619,192100,287537834,659,659,659,659,0
|
|
20230619,192000,287537834,659,659,659,659,0
|
|
20230619,191900,287537834,659,659,659,659,0
|
|
20230619,191800,287537834,659,659,659,659,5372
|
|
20230619,191700,287537834,659,659,659,659,0
|
|
20230619,191600,287537834,659,659,659,659,0
|
|
20230619,191500,287537834,659,659,659,659,0
|
|
20230619,191400,287537834,659,659,659,659,0
|
|
20230619,191300,287537834,659,659,659,659,0
|
|
20230619,191200,287537834,659,659,659,659,0
|
|
20230619,191100,287537834,659,659,659,659,0
|
|
20230619,191000,287537834,659,659,659,659,0
|
|
20230619,190900,287537834,659,659,659,659,0
|
|
20230619,190800,287537834,659,659,659,659,0
|
|
20230619,190700,287537834,659,659,659,659,0
|
|
20230619,190600,287537834,659,659,659,659,0
|
|
20230619,190500,287537834,659,659,659,659,0
|
|
20230619,190400,287537834,659,659,659,659,0
|
|
20230619,190300,287537834,659,659,659,659,0
|
|
20230619,190200,287537834,659,659,659,659,0
|
|
20230619,190100,287537834,659,659,659,659,0
|
|
20230619,190000,287537834,659,659,659,659,0
|
|
20230619,185900,287537834,659,659,659,659,0
|
|
20230619,185800,287537834,659,659,659,659,0
|
|
20230619,185700,287537834,659,659,659,659,0
|
|
20230619,185600,287537834,659,659,659,659,0
|
|
20230619,185500,287537834,659,659,659,659,0
|
|
20230619,185400,287537834,659,659,659,659,0
|
|
20230619,185300,287537834,659,659,659,659,0
|
|
20230619,185200,287537834,659,659,659,659,0
|
|
20230619,185100,287537834,659,659,659,659,0
|
|
20230619,185000,287537834,659,659,659,659,0
|
|
20230619,184900,287537834,659,659,659,659,0
|
|
20230619,184800,287537834,659,659,659,659,5372
|
|
20230619,184700,287537834,659,659,659,659,0
|
|
20230619,184600,287537834,659,659,659,659,0
|
|
20230619,184500,287537834,659,659,659,659,0
|
|
20230619,184400,287537834,659,659,659,659,0
|
|
20230619,184300,287537834,659,659,659,659,0
|
|
20230619,184200,287537834,659,659,659,659,0
|
|
20230619,184100,287537834,659,659,659,659,0
|
|
20230619,184000,287537834,659,659,659,659,0
|
|
20230619,183900,287537834,659,659,659,659,0
|
|
20230619,183800,287537834,659,659,659,659,0
|
|
20230619,183700,287537834,659,659,659,659,0
|
|
20230619,183600,287537834,659,659,659,659,0
|
|
20230619,183500,287537834,659,659,659,659,0
|
|
20230619,183400,287537834,659,659,659,659,0
|
|
20230619,183300,287537834,659,659,659,659,0
|
|
20230619,183200,287537834,659,659,659,659,0
|
|
20230619,183100,287537834,659,659,659,659,0
|
|
20230619,183000,287537834,659,659,659,659,0
|
|
20230619,182900,287537834,659,659,659,659,0
|
|
20230619,182800,287537834,659,659,659,659,0
|
|
20230619,182700,287537834,659,659,659,659,0
|
|
20230619,182600,287537834,659,659,659,659,0
|
|
20230619,182500,287537834,659,659,659,659,0
|
|
20230619,182400,287537834,659,659,659,659,0
|
|
20230619,182300,287537834,659,659,659,659,0
|
|
20230619,182200,287537834,659,659,659,659,0
|
|
20230619,182100,287537834,659,659,659,659,0
|
|
20230619,182000,287537834,659,659,659,659,0
|
|
20230619,181900,287537834,659,659,659,659,0
|
|
20230619,181800,287537834,659,659,659,659,5372
|
|
20230619,181700,287537834,659,659,659,659,0
|
|
20230619,181600,287537834,659,659,659,659,0
|
|
20230619,181500,287537834,659,659,659,659,0
|
|
20230619,181400,287537834,659,659,659,659,0
|
|
20230619,181300,287537834,659,659,659,659,0
|
|
20230619,181200,287537834,659,659,659,659,0
|
|
20230619,181100,287537834,659,659,659,659,0
|
|
20230619,181000,287537834,659,659,659,659,0
|
|
20230619,180900,287537834,659,659,659,659,0
|
|
20230619,180800,287537834,659,659,659,659,0
|
|
20230619,180700,287537834,659,659,659,659,0
|
|
20230619,180600,287537834,659,659,659,659,0
|
|
20230619,180500,287537834,659,659,659,659,0
|
|
20230619,180400,287537834,659,659,659,659,0
|
|
20230619,180300,287537834,659,659,659,659,0
|
|
20230619,180200,287537834,659,659,659,659,0
|
|
20230619,180100,287537834,659,659,659,659,0
|
|
20230619,180000,287537834,659,659,659,659,0
|
|
20230619,175900,287537834,659,659,659,659,0
|
|
20230619,175800,287537834,659,659,659,659,0
|
|
20230619,175700,287537834,659,659,659,659,0
|
|
20230619,175600,287537834,659,659,659,659,0
|
|
20230619,175500,287537834,659,659,659,659,0
|
|
20230619,175400,287537834,659,659,659,659,0
|
|
20230619,175300,287537834,659,659,659,659,0
|
|
20230619,175200,287537834,659,659,659,659,0
|
|
20230619,175100,287537834,659,659,659,659,0
|
|
20230619,175000,287537834,659,659,659,659,0
|
|
20230619,174900,287537834,659,659,659,659,0
|
|
20230619,174800,287537834,659,659,659,659,5372
|
|
20230619,174700,287537834,659,659,659,659,0
|
|
20230619,174600,287537834,659,659,659,659,0
|
|
20230619,174500,287537834,659,659,659,659,0
|
|
20230619,174400,287537834,659,659,659,659,0
|
|
20230619,174300,287537834,659,659,659,659,0
|
|
20230619,174200,287537834,659,659,659,659,0
|
|
20230619,174100,287537834,659,659,659,659,0
|
|
20230619,174000,287537834,659,659,659,659,0
|
|
20230619,173900,287537834,659,659,659,659,0
|
|
20230619,173800,287537834,659,659,659,659,0
|
|
20230619,173700,287537834,659,659,659,659,0
|
|
20230619,173600,287537834,659,659,659,659,0
|
|
20230619,173500,287537834,659,659,659,659,0
|
|
20230619,173400,287537834,659,659,659,659,0
|
|
20230619,173300,287537834,659,659,659,659,0
|
|
20230619,173200,287537834,659,659,659,659,0
|
|
20230619,173100,287537834,659,659,659,659,0
|
|
20230619,173000,287537834,659,659,659,659,0
|
|
20230619,172900,287537834,659,659,659,659,0
|
|
20230619,172800,287537834,659,659,659,659,0
|
|
20230619,172700,287537834,659,659,659,659,0
|
|
20230619,172600,287537834,659,659,659,659,0
|
|
20230619,172500,287537834,659,659,659,659,0
|
|
20230619,172400,287537834,659,659,659,659,0
|
|
20230619,172300,287537834,659,659,659,659,0
|
|
20230619,172200,287537834,659,659,659,659,0
|
|
20230619,172100,287537834,659,659,659,659,0
|
|
20230619,172000,287537834,659,659,659,659,0
|
|
20230619,171900,287537834,659,659,659,659,0
|
|
20230619,171800,287537834,659,659,659,659,5372
|
|
20230619,171700,287537834,659,659,659,659,0
|
|
20230619,171600,287537834,659,659,659,659,0
|
|
20230619,171500,287537834,659,659,659,659,0
|
|
20230619,171400,287537834,659,659,659,659,0
|
|
20230619,171300,287537834,659,659,659,659,0
|
|
20230619,171200,287537834,659,659,659,659,0
|
|
20230619,171100,287537834,659,659,659,659,0
|
|
20230619,171000,287537834,659,659,659,659,0
|
|
20230619,170900,287537834,659,659,659,659,0
|
|
20230619,170800,287537834,659,659,659,659,0
|
|
20230619,170700,287537834,659,659,659,659,0
|
|
20230619,170600,287537834,659,659,659,659,0
|
|
20230619,170500,287537834,659,659,659,659,0
|
|
20230619,170400,287537834,659,659,659,659,0
|
|
20230619,170300,287537834,659,659,659,659,0
|
|
20230619,170200,287537834,659,659,659,659,0
|
|
20230619,170100,287537834,659,659,659,659,0
|
|
20230619,170000,287537834,659,659,659,659,0
|
|
20230619,165900,287537834,659,659,659,659,0
|
|
20230619,165800,287537834,659,659,659,659,0
|
|
20230619,165700,287537834,659,659,659,659,0
|
|
20230619,165600,287537834,659,659,659,659,0
|
|
20230619,165500,287537834,659,659,659,659,0
|
|
20230619,165400,287537834,659,659,659,659,0
|
|
20230619,165300,287537834,659,659,659,659,0
|
|
20230619,165200,287537834,659,659,659,659,0
|
|
20230619,165100,287537834,659,659,659,659,0
|
|
20230619,165000,287537834,659,659,659,659,0
|
|
20230619,164900,287537834,659,659,659,659,0
|
|
20230619,164800,287537834,659,659,659,659,5372
|
|
20230619,164700,287537834,659,659,659,659,0
|
|
20230619,164600,287537834,659,659,659,659,0
|
|
20230619,164500,287537834,659,659,659,659,0
|
|
20230619,164400,287537834,659,659,659,659,0
|
|
20230619,164300,287537834,659,659,659,659,0
|
|
20230619,164200,287537834,659,659,659,659,0
|
|
20230619,164100,287537834,659,659,659,659,0
|
|
20230619,164000,287537834,659,659,659,659,0
|
|
20230619,163900,287537834,659,659,659,659,0
|
|
20230619,163800,287537834,659,659,659,659,0
|
|
20230619,163700,287537834,659,659,659,659,0
|
|
20230619,163600,287537834,659,659,659,659,0
|
|
20230619,163500,287537834,659,659,659,659,0
|
|
20230619,163400,287537834,659,659,659,659,0
|
|
20230619,163300,287537834,659,659,659,659,0
|
|
20230619,163200,287537834,659,659,659,659,0
|
|
20230619,163100,287537834,659,659,659,659,0
|
|
20230619,163000,287537834,659,659,659,659,0
|
|
20230619,162900,287537834,659,659,659,659,0
|
|
20230619,162800,287537834,659,659,659,659,0
|
|
20230619,162700,287537834,659,659,659,659,0
|
|
20230619,162600,287537834,659,659,659,659,0
|
|
20230619,162500,287537834,659,659,659,659,0
|
|
20230619,162400,287537834,659,659,659,659,0
|
|
20230619,162300,287537834,659,659,659,659,0
|
|
20230619,162200,287537834,659,659,659,659,0
|
|
20230619,162100,287537834,659,659,659,659,0
|
|
20230619,162000,287537834,659,659,659,659,0
|
|
20230619,161900,287537834,659,659,659,659,0
|
|
20230619,161800,287537834,659,659,659,659,5372
|
|
20230619,161700,287537834,659,659,659,659,0
|
|
20230619,161600,287537834,659,659,659,659,0
|
|
20230619,161500,287537834,659,659,659,659,0
|
|
20230619,161400,287537834,659,659,659,659,0
|
|
20230619,161300,287537834,659,659,659,659,0
|
|
20230619,161200,287537834,659,659,659,659,0
|
|
20230619,161100,287537834,659,659,659,659,0
|
|
20230619,161000,287537834,659,659,659,659,0
|
|
20230619,160900,287537834,659,659,659,659,0
|
|
20230619,160800,287537834,659,659,659,659,0
|
|
20230619,160700,287537834,659,659,659,659,0
|
|
20230619,160600,287537834,659,659,659,659,0
|
|
20230619,160500,287537834,659,659,659,659,0
|
|
20230619,160400,287537834,659,659,659,659,0
|
|
20230619,160300,287537834,659,659,659,659,0
|
|
20230619,160200,287537834,659,659,659,659,0
|
|
20230619,160100,287537834,659,659,659,659,0
|
|
20230619,160000,287537834,659,659,659,659,0
|
|
20230619,155900,287537834,659,659,659,659,0
|
|
20230619,155800,287537834,659,659,659,659,0
|
|
20230619,155700,287537834,659,659,659,659,0
|
|
20230619,155600,287537834,659,659,659,659,0
|
|
20230619,155500,287537834,659,659,659,659,0
|
|
20230619,155400,287537834,659,659,659,659,0
|
|
20230619,155300,287537834,659,659,659,659,0
|
|
20230619,155200,287537834,659,659,659,659,0
|
|
20230619,155100,287537834,659,659,659,659,0
|
|
20230619,155000,287537834,659,659,659,659,0
|
|
20230619,154900,287537834,659,659,659,659,0
|
|
20230619,154800,287537834,659,659,659,659,5372
|
|
20230619,154700,287537834,659,659,659,659,0
|
|
20230619,154600,287537834,659,659,659,659,0
|
|
20230619,154500,287537834,659,659,659,659,0
|
|
20230619,154400,287537834,659,659,659,659,0
|
|
20230619,154300,287537834,659,659,659,659,0
|
|
20230619,154200,287537834,659,659,659,659,0
|
|
20230619,154100,287537834,659,659,659,659,0
|
|
20230619,154000,287537834,659,659,659,659,0
|
|
20230619,153900,287537834,659,659,659,659,0
|
|
20230619,153800,287537834,659,659,659,659,0
|
|
20230619,153700,287537834,659,659,659,659,0
|
|
20230619,153600,287537834,659,659,659,659,0
|
|
20230619,153500,287537834,659,659,659,659,0
|
|
20230619,153400,287537834,659,659,659,659,0
|
|
20230619,153300,287537834,659,659,659,659,0
|
|
20230619,153200,287537834,659,659,659,659,0
|
|
20230619,153100,287537834,659,659,659,659,0
|
|
20230619,153000,287537834,659,659,659,659,5372
|
|
20230619,152900,283997686,659,659,659,659,0
|
|
20230619,152800,283997686,659,659,659,659,0
|
|
20230619,152700,283997686,659,659,659,659,0
|
|
20230619,152600,283997686,659,659,659,659,0
|
|
20230619,152500,283997686,659,659,659,659,0
|
|
20230619,152400,283997686,659,659,659,659,0
|
|
20230619,152300,283997686,659,659,659,659,0
|
|
20230619,152200,283997686,659,659,659,659,0
|
|
20230619,152100,283997686,659,659,659,659,0
|
|
20230619,152000,283997686,659,659,659,659,0
|
|
20230619,151900,283997686,659,659,659,659,0
|
|
20230619,151800,283997686,659,659,659,659,2
|
|
20230619,151700,283996368,660,660,660,660,0
|
|
20230619,151600,283996368,660,660,660,660,0
|
|
20230619,151500,283996368,660,660,660,660,0
|
|
20230619,151400,283996368,660,660,660,660,0
|
|
20230619,151300,283996368,660,658,660,658,600
|
|
20230619,151200,283600877,659,658,659,658,1000
|
|
20230619,151100,282941878,659,659,659,659,1
|
|
20230619,151000,282941219,656,656,660,656,1439
|
|
20230619,150900,281997036,656,657,657,656,7620
|
|
20230619,150800,276997006,657,657,657,657,1099
|
|
20230619,150700,276274963,658,658,658,658,1
|
|
20230619,150600,276274305,658,659,659,658,55
|
|
20230619,150500,276238083,659,658,659,658,26
|
|
20230619,150400,276220974,659,658,659,658,3973
|
|
20230619,150300,273605740,659,659,659,659,0
|
|
20230619,150200,273605740,659,659,659,659,0
|
|
20230619,150100,273605740,659,659,659,659,0
|
|
20230619,150000,273605740,659,659,659,659,0
|
|
20230619,145900,273605740,659,659,659,659,1
|
|
20230619,145800,273605081,659,659,659,659,1
|
|
20230619,145700,273604422,658,659,659,658,114
|
|
20230619,145600,273529310,659,659,659,659,300
|
|
20230619,145500,273331610,660,660,660,660,0
|
|
20230619,145400,273331610,660,660,660,660,0
|
|
20230619,145300,273331610,660,660,660,660,0
|
|
20230619,145200,273331610,660,660,660,660,0
|
|
20230619,145100,273331610,660,660,660,660,0
|
|
20230619,145000,273331610,660,660,660,660,0
|
|
20230619,144900,273331610,660,657,660,657,3
|
|
20230619,144800,273329636,656,659,660,656,8207
|
|
20230619,144700,267940735,660,660,660,660,1
|
|
20230619,144600,267940075,659,660,660,659,671
|
|
20230619,144500,267497885,659,658,659,658,6379
|
|
20230619,144400,263294164,659,659,659,659,1102
|
|
20230619,144300,262567946,659,659,659,659,0
|
|
20230619,144200,262567946,659,659,659,659,3
|
|
20230619,144100,262565969,659,659,659,659,42
|
|
20230619,144000,262538291,659,659,659,659,41
|
|
20230619,143900,262511272,659,659,659,659,1121
|
|
20230619,143800,261772533,659,659,659,659,0
|
|
20230619,143700,261772533,659,658,659,658,2217
|
|
20230619,143600,260313742,660,660,660,660,11
|
|
20230619,143500,260306482,660,660,660,660,1
|
|
20230619,143400,260305822,658,658,658,658,0
|
|
20230619,143300,260305822,658,658,658,658,0
|
|
20230619,143200,260305822,658,658,658,658,0
|
|
20230619,143100,260305822,658,658,658,658,302
|
|
20230619,143000,260107106,658,658,658,658,50
|
|
20230619,142900,260074206,658,660,660,658,4
|
|
20230619,142800,260071572,660,660,660,660,4
|
|
20230619,142700,260068932,659,659,659,659,0
|
|
20230619,142600,260068932,659,659,659,659,0
|
|
20230619,142500,260068932,659,659,659,659,30
|
|
20230619,142400,260049162,659,659,659,659,0
|
|
20230619,142300,260049162,659,658,659,658,36
|
|
20230619,142200,260025472,658,658,658,658,66
|
|
20230619,142100,259982044,658,658,658,658,898
|
|
20230619,142000,259391160,658,658,658,658,0
|
|
20230619,141900,259391160,658,658,658,658,2
|
|
20230619,141800,259389844,658,658,658,658,0
|
|
20230619,141700,259389844,658,658,658,658,8
|
|
20230619,141600,259384580,658,658,658,658,92
|
|
20230619,141500,259324044,657,658,658,657,5
|
|
20230619,141400,259320757,657,657,657,657,0
|
|
20230619,141300,259320757,657,657,657,657,0
|
|
20230619,141200,259320757,657,657,657,657,0
|
|
20230619,141100,259320757,657,657,657,657,201
|
|
20230619,141000,259188700,657,657,657,657,583
|
|
20230619,140900,258805669,657,657,657,657,10
|
|
20230619,140800,258799099,657,657,657,657,7
|
|
20230619,140700,258794500,656,656,656,656,0
|
|
20230619,140600,258794500,656,656,656,656,0
|
|
20230619,140500,258794500,656,657,657,656,2800
|
|
20230619,140400,256957698,657,657,657,657,0
|
|
20230619,140300,256957698,657,657,657,657,0
|
|
20230619,140200,256957698,657,657,657,657,0
|
|
20230619,140100,256957698,657,658,658,657,10794
|
|
20230619,140000,249866021,658,658,658,658,1798
|
|
20230619,135900,248682937,659,658,659,658,124
|
|
20230619,135800,248601341,658,658,658,658,138
|
|
20230619,135700,248510537,658,658,658,658,3151
|
|
20230619,135600,246437179,658,659,659,658,623
|
|
20230619,135500,246027236,659,658,659,658,3505
|
|
20230619,135400,243720944,658,659,659,658,10003
|
|
20230619,135300,237136013,659,660,660,659,727
|
|
20230619,135200,236656218,660,661,661,660,4
|
|
20230619,135100,236653575,661,661,661,661,2
|
|
20230619,135000,236652253,661,661,661,661,24
|
|
20230619,134900,236636389,661,661,661,661,3
|
|
20230619,134800,236634406,661,661,661,661,0
|
|
20230619,134700,236634406,661,661,661,661,2
|
|
20230619,134600,236633084,660,660,660,660,3
|
|
20230619,134500,236631104,660,660,660,660,0
|
|
20230619,134400,236631104,660,660,660,660,2
|
|
20230619,134300,236629784,661,660,661,660,4
|
|
20230619,134200,236627142,661,661,661,660,73
|
|
20230619,134100,236578891,661,660,661,660,2
|
|
20230619,134000,236577570,661,661,661,661,0
|
|
20230619,133900,236577570,661,660,661,660,3002
|
|
20230619,133800,234593282,659,659,659,659,19
|
|
20230619,133700,234580761,659,659,659,659,268
|
|
20230619,133600,234404149,659,659,659,659,268
|
|
20230619,133500,234227537,659,660,660,659,7065
|
|
20230619,133400,229570718,660,660,660,660,18
|
|
20230619,133300,229558838,661,661,661,661,500
|
|
20230619,133200,229228338,660,660,660,660,0
|
|
20230619,133100,229228338,660,661,661,660,5
|
|
20230619,133000,229225035,661,661,661,661,0
|
|
20230619,132900,229225035,661,661,661,661,0
|
|
20230619,132800,229225035,661,661,661,661,0
|
|
20230619,132700,229225035,661,661,661,661,2
|
|
20230619,132600,229223713,661,661,661,661,2
|
|
20230619,132500,229222391,661,661,661,661,0
|
|
20230619,132400,229222391,661,661,661,661,0
|
|
20230619,132300,229222391,661,661,661,661,5
|
|
20230619,132200,229219086,661,661,661,661,11
|
|
20230619,132100,229211815,660,660,660,660,0
|
|
20230619,132000,229211815,660,660,660,660,3857
|
|
20230619,131900,226666195,660,661,661,660,550
|
|
20230619,131800,226303193,660,660,660,660,0
|
|
20230619,131700,226303193,660,660,660,660,0
|
|
20230619,131600,226303193,660,660,660,660,0
|
|
20230619,131500,226303193,660,662,662,660,202
|
|
20230619,131400,226169867,662,662,662,662,2
|
|
20230619,131300,226168543,662,662,662,662,0
|
|
20230619,131200,226168543,662,662,662,662,0
|
|
20230619,131100,226168543,662,662,662,662,2
|
|
20230619,131000,226167219,662,662,662,662,0
|
|
20230619,130900,226167219,662,662,662,662,5
|
|
20230619,130800,226163909,662,662,662,662,0
|
|
20230619,130700,226163909,662,662,662,662,0
|
|
20230619,130600,226163909,662,662,662,662,50
|
|
20230619,130500,226130809,662,662,662,662,0
|
|
20230619,130400,226130809,662,662,662,662,1
|
|
20230619,130300,226130147,662,661,662,660,101
|
|
20230619,130200,226063482,662,660,662,660,1700
|
|
20230619,130100,224939394,660,660,660,660,1
|
|
20230619,130000,224938734,660,660,660,660,0
|
|
20230619,125900,224938734,660,660,660,660,3
|
|
20230619,125800,224936754,660,660,660,660,0
|
|
20230619,125700,224936754,660,660,660,660,8340
|
|
20230619,125600,219432354,660,660,660,660,10171
|
|
20230619,125500,212719494,660,662,662,660,8002
|
|
20230619,125400,207435392,662,662,662,662,0
|
|
20230619,125300,207435392,662,662,662,662,0
|
|
20230619,125200,207435392,662,662,662,662,0
|
|
20230619,125100,207435392,662,662,662,662,2
|
|
20230619,125000,207434068,662,662,662,662,0
|
|
20230619,124900,207434068,662,662,662,662,0
|
|
20230619,124800,207434068,662,662,662,662,0
|
|
20230619,124700,207434068,662,662,662,662,0
|
|
20230619,124600,207434068,662,662,662,662,2
|
|
20230619,124500,207432744,662,662,662,662,0
|
|
20230619,124400,207432744,662,662,662,662,0
|
|
20230619,124300,207432744,662,662,662,662,0
|
|
20230619,124200,207432744,662,662,662,662,2
|
|
20230619,124100,207431420,662,662,662,662,0
|
|
20230619,124000,207431420,662,662,662,662,0
|
|
20230619,123900,207431420,662,662,662,662,0
|
|
20230619,123800,207431420,662,662,662,662,4
|
|
20230619,123700,207428772,662,662,662,662,3
|
|
20230619,123600,207426786,661,661,661,661,0
|
|
20230619,123500,207426786,661,661,661,661,0
|
|
20230619,123400,207426786,661,661,661,661,0
|
|
20230619,123300,207426786,661,661,661,661,9
|
|
20230619,123200,207420837,661,662,662,661,112
|
|
20230619,123100,207346803,663,663,663,663,0
|
|
20230619,123000,207346803,663,663,663,663,2
|
|
20230619,122900,207345477,663,663,663,663,0
|
|
20230619,122800,207345477,663,663,663,663,30
|
|
20230619,122700,207325587,663,663,663,663,0
|
|
20230619,122600,207325587,663,663,663,663,1
|
|
20230619,122500,207324924,662,662,662,662,0
|
|
20230619,122400,207324924,662,662,662,662,5
|
|
20230619,122300,207321614,662,662,662,662,1
|
|
20230619,122200,207320952,662,662,662,662,469
|
|
20230619,122100,207010474,662,662,662,662,3
|
|
20230619,122000,207008488,662,662,662,662,97
|
|
20230619,121900,206944274,662,662,662,662,0
|
|
20230619,121800,206944274,662,662,662,662,2
|
|
20230619,121700,206942950,662,662,662,662,0
|
|
20230619,121600,206942950,662,662,662,662,0
|
|
20230619,121500,206942950,662,662,662,662,5
|
|
20230619,121400,206939640,662,662,662,662,2
|
|
20230619,121300,206938316,663,663,663,663,0
|
|
20230619,121200,206938316,663,663,663,663,0
|
|
20230619,121100,206938316,663,662,663,662,600
|
|
20230619,121000,206540564,662,662,663,662,1003
|
|
20230619,120900,205875907,662,662,662,662,4
|
|
20230619,120800,205873259,662,662,662,662,0
|
|
20230619,120700,205873259,662,662,662,662,0
|
|
20230619,120600,205873259,662,662,662,662,118
|
|
20230619,120500,205795143,662,662,662,662,0
|
|
20230619,120400,205795143,662,662,662,662,1415
|
|
20230619,120300,204858413,662,662,662,662,0
|
|
20230619,120200,204858413,662,662,662,662,2
|
|
20230619,120100,204857089,661,661,661,661,0
|
|
20230619,120000,204857089,661,661,661,661,45
|
|
20230619,115900,204827344,661,661,661,661,1698
|
|
20230619,115800,203704966,661,662,662,661,5
|
|
20230619,115700,203701657,662,662,662,662,0
|
|
20230619,115600,203701657,662,662,662,662,0
|
|
20230619,115500,203701657,662,662,662,662,0
|
|
20230619,115400,203701657,662,662,662,662,2
|
|
20230619,115300,203700333,662,662,662,662,2
|
|
20230619,115200,203699009,662,662,662,662,0
|
|
20230619,115100,203699009,662,662,662,662,10
|
|
20230619,115000,203692389,662,661,662,661,10
|
|
20230619,114900,203685777,661,661,661,661,7
|
|
20230619,114800,203681150,661,662,662,661,207
|
|
20230619,114700,203544123,662,662,662,662,0
|
|
20230619,114600,203544123,662,662,662,662,2
|
|
20230619,114500,203542799,661,661,661,661,2
|
|
20230619,114400,203541477,662,661,662,661,3
|
|
20230619,114300,203539493,661,661,661,661,74
|
|
20230619,114200,203490579,661,661,661,661,2
|
|
20230619,114100,203489257,660,660,660,660,73
|
|
20230619,114000,203441077,660,661,661,660,2002
|
|
20230619,113900,202119590,661,661,661,661,2
|
|
20230619,113800,202118268,661,660,661,660,54
|
|
20230619,113700,202082584,660,660,660,660,13
|
|
20230619,113600,202074004,660,661,661,660,260
|
|
20230619,113500,201902164,661,660,661,660,107
|
|
20230619,113400,201831444,661,660,661,660,199
|
|
20230619,113300,201700091,660,660,660,660,0
|
|
20230619,113200,201700091,660,660,660,660,0
|
|
20230619,113100,201700091,660,660,660,660,289
|
|
20230619,113000,201509351,660,660,660,660,785
|
|
20230619,112900,200991251,660,660,660,660,0
|
|
20230619,112800,200991251,660,660,660,660,0
|
|
20230619,112700,200991251,660,660,660,660,1
|
|
20230619,112600,200990591,660,660,660,660,2
|
|
20230619,112500,200989271,660,660,660,660,0
|
|
20230619,112400,200989271,660,660,660,660,0
|
|
20230619,112300,200989271,660,661,661,660,2032
|
|
20230619,112200,199648111,660,661,661,660,63
|
|
20230619,112100,199606469,661,661,661,661,0
|
|
20230619,112000,199606469,661,661,661,661,1501
|
|
20230619,111900,198614308,662,662,662,662,0
|
|
20230619,111800,198614308,662,662,662,662,2
|
|
20230619,111700,198612984,662,662,662,662,0
|
|
20230619,111600,198612984,662,662,662,662,0
|
|
20230619,111500,198612984,662,662,662,662,0
|
|
20230619,111400,198612984,662,662,662,662,2
|
|
20230619,111300,198611660,662,662,662,662,0
|
|
20230619,111200,198611660,662,662,662,662,7
|
|
20230619,111100,198607026,661,661,661,661,1
|
|
20230619,111000,198606365,661,661,661,661,6
|
|
20230619,110900,198602399,660,660,660,660,651
|
|
20230619,110800,198172739,660,660,660,660,0
|
|
20230619,110700,198172739,660,660,660,660,1
|
|
20230619,110600,198172079,660,660,660,660,0
|
|
20230619,110500,198172079,660,660,660,660,0
|
|
20230619,110400,198172079,660,660,660,660,0
|
|
20230619,110300,198172079,660,660,660,660,0
|
|
20230619,110200,198172079,660,660,660,660,0
|
|
20230619,110100,198172079,660,660,660,660,0
|
|
20230619,110000,198172079,660,660,660,660,22
|
|
20230619,105900,198157559,660,660,660,660,0
|
|
20230619,105800,198157559,660,660,660,660,0
|
|
20230619,105700,198157559,660,660,660,660,0
|
|
20230619,105600,198157559,660,660,660,660,0
|
|
20230619,105500,198157559,660,661,661,660,4875
|
|
20230619,105400,194938046,661,661,661,661,0
|
|
20230619,105300,194938046,661,663,663,661,613
|
|
20230619,105200,194532394,663,663,663,663,0
|
|
20230619,105100,194532394,663,663,663,663,0
|
|
20230619,105000,194532394,663,663,663,663,0
|
|
20230619,104900,194532394,663,663,663,663,0
|
|
20230619,104800,194532394,663,663,663,663,0
|
|
20230619,104700,194532394,663,663,663,663,187
|
|
20230619,104600,194408413,663,663,663,663,25
|
|
20230619,104500,194391838,663,663,663,663,0
|
|
20230619,104400,194391838,663,663,663,663,2
|
|
20230619,104300,194390512,663,663,663,663,0
|
|
20230619,104200,194390512,663,663,663,663,62
|
|
20230619,104100,194349406,664,664,664,664,2
|
|
20230619,104000,194348078,664,665,665,664,161
|
|
20230619,103900,194241074,665,665,665,665,1
|
|
20230619,103800,194240409,664,664,664,664,0
|
|
20230619,103700,194240409,664,664,664,664,4
|
|
20230619,103600,194237753,669,668,669,668,115
|
|
20230619,103500,194160837,669,667,669,667,468
|
|
20230619,103400,193847961,669,669,669,669,55
|
|
20230619,103300,193811166,669,669,669,669,265
|
|
20230619,103200,193633881,667,667,669,667,6779
|
|
20230619,103100,189107942,668,664,668,664,20708
|
|
20230619,103000,175334869,664,663,664,663,3327
|
|
20230619,102900,173126520,663,660,663,660,6255
|
|
20230619,102800,168983080,660,659,660,659,538
|
|
20230619,102700,168628500,660,660,660,660,20
|
|
20230619,102600,168615300,659,659,659,659,0
|
|
20230619,102500,168615300,659,659,659,659,1
|
|
20230619,102400,168614641,659,659,659,659,2
|
|
20230619,102300,168613323,659,659,659,659,2
|
|
20230619,102200,168612005,660,660,660,660,76
|
|
20230619,102100,168561845,659,659,659,659,0
|
|
20230619,102000,168561845,659,659,659,659,66
|
|
20230619,101900,168518351,660,659,660,659,81
|
|
20230619,101800,168464954,659,660,660,659,1729
|
|
20230619,101700,167323876,660,660,660,660,1
|
|
20230619,101600,167323216,660,660,660,660,31
|
|
20230619,101500,167302756,661,661,661,661,0
|
|
20230619,101400,167302756,661,661,661,661,0
|
|
20230619,101300,167302756,661,661,661,661,0
|
|
20230619,101200,167302756,661,661,661,661,30
|
|
20230619,101100,167282926,661,661,661,661,0
|
|
20230619,101000,167282926,661,661,661,661,0
|
|
20230619,100900,167282926,661,661,661,661,0
|
|
20230619,100800,167282926,661,661,661,661,0
|
|
20230619,100700,167282926,661,661,661,661,1021
|
|
20230619,100600,166608045,662,662,662,662,0
|
|
20230619,100500,166608045,662,662,662,662,0
|
|
20230619,100400,166608045,662,662,662,662,80
|
|
20230619,100300,166555085,662,662,662,662,2
|
|
20230619,100200,166553761,662,662,662,662,0
|
|
20230619,100100,166553761,662,662,662,662,0
|
|
20230619,100000,166553761,662,662,662,662,0
|
|
20230619,095900,166553761,662,662,662,662,1
|
|
20230619,095800,166553099,660,660,660,660,20
|
|
20230619,095700,166539899,660,660,660,660,0
|
|
20230619,095600,166539899,660,660,660,660,0
|
|
20230619,095500,166539899,660,660,660,660,480
|
|
20230619,095400,166223099,660,662,662,660,10586
|
|
20230619,095300,159230968,663,663,663,663,1111
|
|
20230619,095200,158494375,664,664,664,664,0
|
|
20230619,095100,158494375,664,664,664,664,18
|
|
20230619,095000,158482423,663,663,663,663,77
|
|
20230619,094900,158431372,664,664,664,664,600
|
|
20230619,094800,158032972,665,665,665,665,8
|
|
20230619,094700,158027652,665,665,665,665,0
|
|
20230619,094600,158027652,665,664,665,664,20
|
|
20230619,094500,158014368,664,664,664,664,0
|
|
20230619,094400,158014368,664,664,664,664,1
|
|
20230619,094300,158013704,664,664,664,664,0
|
|
20230619,094200,158013704,664,664,664,664,381
|
|
20230619,094100,157760720,665,665,665,665,141
|
|
20230619,094000,157666955,665,665,665,665,0
|
|
20230619,093900,157666955,665,665,665,665,51
|
|
20230619,093800,157633040,665,665,665,665,0
|
|
20230619,093700,157633040,665,665,665,665,67
|
|
20230619,093600,157588485,665,667,667,665,273
|
|
20230619,093500,157406803,668,669,669,668,116
|
|
20230619,093400,157329204,670,670,670,670,0
|
|
20230619,093300,157329204,670,670,670,670,600
|
|
20230619,093200,156927204,670,671,671,670,18
|
|
20230619,093100,156915127,671,672,673,671,767
|
|
20230619,093000,156399449,672,674,674,672,2949
|
|
20230619,092900,154416030,674,665,675,665,39983
|
|
20230619,092800,127593073,665,665,666,665,7272
|
|
20230619,092700,122757192,665,665,665,665,303
|
|
20230619,092600,122555697,663,665,665,663,17380
|
|
20230619,092500,111032301,666,666,666,666,1
|
|
20230619,092400,111031635,665,666,666,665,63
|
|
20230619,092300,110989736,666,664,666,664,8000
|
|
20230619,092200,105672335,664,664,664,664,1550
|
|
20230619,092100,104643135,663,667,667,663,32113
|
|
20230619,092000,83343495,667,666,667,666,568
|
|
20230619,091900,82965205,664,665,666,663,8292
|
|
20230619,091800,77452808,665,662,665,662,21940
|
|
20230619,091700,62905519,661,661,661,661,1000
|
|
20230619,091600,62244519,660,660,660,660,0
|
|
20230619,091500,62244519,660,660,660,659,3026
|
|
20230619,091400,60247447,659,659,659,659,2318
|
|
20230619,091300,58719885,659,658,659,657,1010
|
|
20230619,091200,58055894,659,659,659,659,12
|
|
20230619,091100,58047986,659,661,662,659,23671
|
|
20230619,091000,42412136,662,663,663,661,3191
|
|
20230619,090900,40299395,663,663,663,663,7
|
|
20230619,090800,40294754,663,662,663,662,13123
|
|
20230619,090700,31597486,663,664,664,663,130
|
|
20230619,090600,31511276,663,663,664,663,2151
|
|
20230619,090500,30083072,664,663,664,663,17
|
|
20230619,090400,30071785,664,664,664,663,2114
|
|
20230619,090300,28668519,664,662,664,662,925
|
|
20230619,090200,28055919,662,662,662,662,1673
|
|
20230619,090100,26948393,661,665,665,661,6784
|
|
20230619,090000,22440078,665,658,665,658,34089
|