592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184900,451597946,872,872,872,872,6026
|
|
20230615,184800,451597946,872,872,872,872,0
|
|
20230615,184700,451597946,872,872,872,872,0
|
|
20230615,184600,451597946,872,872,872,872,0
|
|
20230615,184500,451597946,872,872,872,872,0
|
|
20230615,184400,451597946,872,872,872,872,0
|
|
20230615,184300,451597946,872,872,872,872,0
|
|
20230615,184200,451597946,872,872,872,872,0
|
|
20230615,184100,451597946,872,872,872,872,0
|
|
20230615,184000,451597946,872,872,872,872,0
|
|
20230615,183900,451597946,872,872,872,872,0
|
|
20230615,183800,451597946,872,872,872,872,0
|
|
20230615,183700,451597946,872,872,872,872,0
|
|
20230615,183600,451597946,872,872,872,872,0
|
|
20230615,183500,451597946,872,872,872,872,0
|
|
20230615,183400,451597946,872,872,872,872,0
|
|
20230615,183300,451597946,872,872,872,872,0
|
|
20230615,183200,451597946,872,872,872,872,0
|
|
20230615,183100,451597946,872,872,872,872,0
|
|
20230615,183000,451597946,872,872,872,872,0
|
|
20230615,182900,451597946,872,872,872,872,0
|
|
20230615,182800,451597946,872,872,872,872,0
|
|
20230615,182700,451597946,872,872,872,872,0
|
|
20230615,182600,451597946,872,872,872,872,0
|
|
20230615,182500,451597946,872,872,872,872,0
|
|
20230615,182400,451597946,872,872,872,872,0
|
|
20230615,182300,451597946,872,872,872,872,0
|
|
20230615,182200,451597946,872,872,872,872,0
|
|
20230615,182100,451597946,872,872,872,872,0
|
|
20230615,182000,451597946,872,872,872,872,0
|
|
20230615,181900,451597946,872,872,872,872,6026
|
|
20230615,181800,451597946,872,872,872,872,0
|
|
20230615,181700,451597946,872,872,872,872,0
|
|
20230615,181600,451597946,872,872,872,872,0
|
|
20230615,181500,451597946,872,872,872,872,0
|
|
20230615,181400,451597946,872,872,872,872,0
|
|
20230615,181300,451597946,872,872,872,872,0
|
|
20230615,181200,451597946,872,872,872,872,0
|
|
20230615,181100,451597946,872,872,872,872,0
|
|
20230615,181000,451597946,872,872,872,872,0
|
|
20230615,180900,451597946,872,872,872,872,0
|
|
20230615,180800,451597946,872,872,872,872,0
|
|
20230615,180700,451597946,872,872,872,872,0
|
|
20230615,180600,451597946,872,872,872,872,0
|
|
20230615,180500,451597946,872,872,872,872,0
|
|
20230615,180400,451597946,872,872,872,872,0
|
|
20230615,180300,451597946,872,872,872,872,0
|
|
20230615,180200,451597946,872,872,872,872,0
|
|
20230615,180100,451597946,872,872,872,872,0
|
|
20230615,180000,451597946,872,872,872,872,0
|
|
20230615,175900,451597946,872,872,872,872,0
|
|
20230615,175800,451597946,872,872,872,872,0
|
|
20230615,175700,451597946,872,872,872,872,0
|
|
20230615,175600,451597946,872,872,872,872,0
|
|
20230615,175500,451597946,872,872,872,872,0
|
|
20230615,175400,451597946,872,872,872,872,0
|
|
20230615,175300,451597946,872,872,872,872,0
|
|
20230615,175200,451597946,872,872,872,872,0
|
|
20230615,175100,451597946,872,872,872,872,0
|
|
20230615,175000,451597946,872,872,872,872,0
|
|
20230615,174900,451597946,872,872,872,872,6026
|
|
20230615,174800,451597946,872,872,872,872,0
|
|
20230615,174700,451597946,872,872,872,872,0
|
|
20230615,174600,451597946,872,872,872,872,0
|
|
20230615,174500,451597946,872,872,872,872,0
|
|
20230615,174400,451597946,872,872,872,872,0
|
|
20230615,174300,451597946,872,872,872,872,0
|
|
20230615,174200,451597946,872,872,872,872,0
|
|
20230615,174100,451597946,872,872,872,872,0
|
|
20230615,174000,451597946,872,872,872,872,0
|
|
20230615,173900,451597946,872,872,872,872,0
|
|
20230615,173800,451597946,872,872,872,872,0
|
|
20230615,173700,451597946,872,872,872,872,0
|
|
20230615,173600,451597946,872,872,872,872,0
|
|
20230615,173500,451597946,872,872,872,872,0
|
|
20230615,173400,451597946,872,872,872,872,0
|
|
20230615,173300,451597946,872,872,872,872,0
|
|
20230615,173200,451597946,872,872,872,872,0
|
|
20230615,173100,451597946,872,872,872,872,0
|
|
20230615,173000,451597946,872,872,872,872,0
|
|
20230615,172900,451597946,872,872,872,872,0
|
|
20230615,172800,451597946,872,872,872,872,0
|
|
20230615,172700,451597946,872,872,872,872,0
|
|
20230615,172600,451597946,872,872,872,872,0
|
|
20230615,172500,451597946,872,872,872,872,0
|
|
20230615,172400,451597946,872,872,872,872,0
|
|
20230615,172300,451597946,872,872,872,872,0
|
|
20230615,172200,451597946,872,872,872,872,0
|
|
20230615,172100,451597946,872,872,872,872,0
|
|
20230615,172000,451597946,872,872,872,872,0
|
|
20230615,171900,451597946,872,872,872,872,6026
|
|
20230615,171800,451597946,872,872,872,872,0
|
|
20230615,171700,451597946,872,872,872,872,0
|
|
20230615,171600,451597946,872,872,872,872,0
|
|
20230615,171500,451597946,872,872,872,872,0
|
|
20230615,171400,451597946,872,872,872,872,0
|
|
20230615,171300,451597946,872,872,872,872,0
|
|
20230615,171200,451597946,872,872,872,872,0
|
|
20230615,171100,451597946,872,872,872,872,0
|
|
20230615,171000,451597946,872,872,872,872,0
|
|
20230615,170900,451597946,872,872,872,872,0
|
|
20230615,170800,451597946,872,872,872,872,0
|
|
20230615,170700,451597946,872,872,872,872,0
|
|
20230615,170600,451597946,872,872,872,872,0
|
|
20230615,170500,451597946,872,872,872,872,0
|
|
20230615,170400,451597946,872,872,872,872,0
|
|
20230615,170300,451597946,872,872,872,872,0
|
|
20230615,170200,451597946,872,872,872,872,0
|
|
20230615,170100,451597946,872,872,872,872,0
|
|
20230615,170000,451597946,872,872,872,872,0
|
|
20230615,165900,451597946,872,872,872,872,0
|
|
20230615,165800,451597946,872,872,872,872,0
|
|
20230615,165700,451597946,872,872,872,872,0
|
|
20230615,165600,451597946,872,872,872,872,0
|
|
20230615,165500,451597946,872,872,872,872,0
|
|
20230615,165400,451597946,872,872,872,872,0
|
|
20230615,165300,451597946,872,872,872,872,0
|
|
20230615,165200,451597946,872,872,872,872,0
|
|
20230615,165100,451597946,872,872,872,872,0
|
|
20230615,165000,451597946,872,872,872,872,0
|
|
20230615,164900,451597946,872,872,872,872,6026
|
|
20230615,164800,451597946,872,872,872,872,0
|
|
20230615,164700,451597946,872,872,872,872,0
|
|
20230615,164600,451597946,872,872,872,872,0
|
|
20230615,164500,451597946,872,872,872,872,0
|
|
20230615,164400,451597946,872,872,872,872,0
|
|
20230615,164300,451597946,872,872,872,872,0
|
|
20230615,164200,451597946,872,872,872,872,0
|
|
20230615,164100,451597946,872,872,872,872,0
|
|
20230615,164000,451597946,872,872,872,872,0
|
|
20230615,163900,451597946,872,872,872,872,0
|
|
20230615,163800,451597946,872,872,872,872,0
|
|
20230615,163700,451597946,872,872,872,872,0
|
|
20230615,163600,451597946,872,872,872,872,0
|
|
20230615,163500,451597946,872,872,872,872,0
|
|
20230615,163400,451597946,872,872,872,872,0
|
|
20230615,163300,451597946,872,872,872,872,0
|
|
20230615,163200,451597946,872,872,872,872,0
|
|
20230615,163100,451597946,872,872,872,872,0
|
|
20230615,163000,451597946,872,872,872,872,0
|
|
20230615,162900,451597946,872,872,872,872,0
|
|
20230615,162800,451597946,872,872,872,872,0
|
|
20230615,162700,451597946,872,872,872,872,0
|
|
20230615,162600,451597946,872,872,872,872,0
|
|
20230615,162500,451597946,872,872,872,872,0
|
|
20230615,162400,451597946,872,872,872,872,0
|
|
20230615,162300,451597946,872,872,872,872,0
|
|
20230615,162200,451597946,872,872,872,872,0
|
|
20230615,162100,451597946,872,872,872,872,0
|
|
20230615,162000,451597946,872,872,872,872,0
|
|
20230615,161900,451597946,872,872,872,872,6026
|
|
20230615,161800,451597946,872,872,872,872,0
|
|
20230615,161700,451597946,872,872,872,872,0
|
|
20230615,161600,451597946,872,872,872,872,0
|
|
20230615,161500,451597946,872,872,872,872,0
|
|
20230615,161400,451597946,872,872,872,872,0
|
|
20230615,161300,451597946,872,872,872,872,0
|
|
20230615,161200,451597946,872,872,872,872,0
|
|
20230615,161100,451597946,872,872,872,872,0
|
|
20230615,161000,451597946,872,872,872,872,0
|
|
20230615,160900,451597946,872,872,872,872,0
|
|
20230615,160800,451597946,872,872,872,872,0
|
|
20230615,160700,451597946,872,872,872,872,0
|
|
20230615,160600,451597946,872,872,872,872,0
|
|
20230615,160500,451597946,872,872,872,872,0
|
|
20230615,160400,451597946,872,872,872,872,0
|
|
20230615,160300,451597946,872,872,872,872,0
|
|
20230615,160200,451597946,872,872,872,872,0
|
|
20230615,160100,451597946,872,872,872,872,0
|
|
20230615,160000,451597946,872,872,872,872,0
|
|
20230615,155900,451597946,872,872,872,872,0
|
|
20230615,155800,451597946,872,872,872,872,0
|
|
20230615,155700,451597946,872,872,872,872,0
|
|
20230615,155600,451597946,872,872,872,872,0
|
|
20230615,155500,451597946,872,872,872,872,0
|
|
20230615,155400,451597946,872,872,872,872,0
|
|
20230615,155300,451597946,872,872,872,872,0
|
|
20230615,155200,451597946,872,872,872,872,0
|
|
20230615,155100,451597946,872,872,872,872,0
|
|
20230615,155000,451597946,872,872,872,872,0
|
|
20230615,154900,451597946,872,872,872,872,6026
|
|
20230615,154800,451597946,872,872,872,872,0
|
|
20230615,154700,451597946,872,872,872,872,0
|
|
20230615,154600,451597946,872,872,872,872,0
|
|
20230615,154500,451597946,872,872,872,872,0
|
|
20230615,154400,451597946,872,872,872,872,0
|
|
20230615,154300,451597946,872,872,872,872,0
|
|
20230615,154200,451597946,872,872,872,872,0
|
|
20230615,154100,451597946,872,872,872,872,0
|
|
20230615,154000,451597946,872,872,872,872,0
|
|
20230615,153900,451597946,872,872,872,872,0
|
|
20230615,153800,451597946,872,872,872,872,0
|
|
20230615,153700,451597946,872,872,872,872,0
|
|
20230615,153600,451597946,872,872,872,872,0
|
|
20230615,153500,451597946,872,872,872,872,0
|
|
20230615,153400,451597946,872,872,872,872,0
|
|
20230615,153300,451597946,872,872,872,872,0
|
|
20230615,153200,451597946,872,872,872,872,0
|
|
20230615,153100,451597946,872,872,872,872,0
|
|
20230615,153000,451597946,872,872,872,872,6026
|
|
20230615,152900,446343274,872,872,872,872,0
|
|
20230615,152800,446343274,872,872,872,872,0
|
|
20230615,152700,446343274,872,872,872,872,0
|
|
20230615,152600,446343274,872,872,872,872,0
|
|
20230615,152500,446343274,872,872,872,872,0
|
|
20230615,152400,446343274,872,872,872,872,0
|
|
20230615,152300,446343274,872,872,872,872,0
|
|
20230615,152200,446343274,872,872,872,872,0
|
|
20230615,152100,446343274,872,872,872,872,0
|
|
20230615,152000,446343274,872,872,872,872,0
|
|
20230615,151900,446343274,872,874,874,872,1038
|
|
20230615,151800,445438136,874,873,874,873,2001
|
|
20230615,151700,443689906,872,872,872,872,0
|
|
20230615,151600,443689906,872,872,872,872,0
|
|
20230615,151500,443689906,872,872,872,872,203
|
|
20230615,151400,443512890,873,873,873,873,179
|
|
20230615,151300,443356623,872,872,872,872,0
|
|
20230615,151200,443356623,872,872,872,872,70
|
|
20230615,151100,443295583,872,872,872,872,406
|
|
20230615,151000,442941551,873,873,873,873,351
|
|
20230615,150900,442635128,873,873,873,873,1
|
|
20230615,150800,442634255,872,872,872,872,1000
|
|
20230615,150700,441762255,873,873,873,873,13
|
|
20230615,150600,441750906,873,873,873,873,243
|
|
20230615,150500,441538767,873,873,873,872,11
|
|
20230615,150400,441529173,872,874,874,872,158
|
|
20230615,150300,441391245,874,874,874,874,1
|
|
20230615,150200,441390371,872,872,872,872,0
|
|
20230615,150100,441390371,872,872,872,872,0
|
|
20230615,150000,441390371,872,874,874,872,113
|
|
20230615,145900,441291649,874,874,874,874,0
|
|
20230615,145800,441291649,874,874,874,874,0
|
|
20230615,145700,441291649,874,873,874,873,58
|
|
20230615,145600,441241008,873,873,873,873,150
|
|
20230615,145500,441110058,874,874,874,873,798
|
|
20230615,145400,440412616,874,874,874,874,1
|
|
20230615,145300,440411742,873,873,873,873,0
|
|
20230615,145200,440411742,873,873,873,873,17
|
|
20230615,145100,440396901,873,873,873,873,19
|
|
20230615,145000,440380314,874,874,874,874,0
|
|
20230615,144900,440380314,874,874,874,874,0
|
|
20230615,144800,440380314,874,874,874,874,1149
|
|
20230615,144700,439376088,870,872,872,870,3162
|
|
20230615,144600,436621195,872,872,872,872,0
|
|
20230615,144500,436621195,872,872,872,872,0
|
|
20230615,144400,436621195,872,872,872,872,0
|
|
20230615,144300,436621195,872,872,872,872,0
|
|
20230615,144200,436621195,872,872,872,872,0
|
|
20230615,144100,436621195,872,872,872,872,0
|
|
20230615,144000,436621195,872,872,872,872,0
|
|
20230615,143900,436621195,872,872,872,872,0
|
|
20230615,143800,436621195,872,872,872,872,300
|
|
20230615,143700,436359595,874,874,874,874,1
|
|
20230615,143600,436358721,871,871,871,871,700
|
|
20230615,143500,435749021,872,872,872,872,0
|
|
20230615,143400,435749021,872,872,872,872,2290
|
|
20230615,143300,433752141,874,874,874,874,0
|
|
20230615,143200,433752141,874,874,874,874,0
|
|
20230615,143100,433752141,874,873,874,873,11428
|
|
20230615,143000,423773320,873,873,873,873,1
|
|
20230615,142900,423772447,873,873,873,873,8
|
|
20230615,142800,423765463,873,873,873,873,0
|
|
20230615,142700,423765463,873,873,873,873,0
|
|
20230615,142600,423765463,873,873,873,873,57
|
|
20230615,142500,423715702,872,872,872,872,0
|
|
20230615,142400,423715702,872,872,872,872,1
|
|
20230615,142300,423714830,873,873,873,873,12
|
|
20230615,142200,423704354,873,873,873,873,5
|
|
20230615,142100,423699989,874,874,874,874,1389
|
|
20230615,142000,422486003,874,874,874,874,57
|
|
20230615,141900,422436185,874,874,874,874,0
|
|
20230615,141800,422436185,874,874,874,874,50
|
|
20230615,141700,422392485,874,874,874,874,14
|
|
20230615,141600,422380249,874,874,874,874,121
|
|
20230615,141500,422274495,874,874,874,874,50
|
|
20230615,141400,422230795,873,873,873,873,0
|
|
20230615,141300,422230795,873,873,873,873,0
|
|
20230615,141200,422230795,873,873,873,873,0
|
|
20230615,141100,422230795,873,873,873,873,21
|
|
20230615,141000,422212462,874,874,874,874,0
|
|
20230615,140900,422212462,874,874,874,874,1163
|
|
20230615,140800,421196000,875,875,875,875,0
|
|
20230615,140700,421196000,875,875,875,875,0
|
|
20230615,140600,421196000,875,875,875,875,0
|
|
20230615,140500,421196000,875,875,875,875,671
|
|
20230615,140400,420608875,875,875,875,875,0
|
|
20230615,140300,420608875,875,876,876,875,590
|
|
20230615,140200,420092619,877,877,877,877,18
|
|
20230615,140100,420076833,877,877,877,877,0
|
|
20230615,140000,420076833,877,877,877,877,0
|
|
20230615,135900,420076833,877,877,877,877,171
|
|
20230615,135800,419926866,877,877,877,877,0
|
|
20230615,135700,419926866,877,877,877,877,1641
|
|
20230615,135600,418487709,877,877,877,877,427
|
|
20230615,135500,418113230,876,876,876,876,0
|
|
20230615,135400,418113230,876,876,876,876,657
|
|
20230615,135300,417537698,876,876,876,876,400
|
|
20230615,135200,417187298,875,875,875,875,0
|
|
20230615,135100,417187298,875,874,875,874,17124
|
|
20230615,135000,402205838,874,873,874,873,13618
|
|
20230615,134900,390304449,873,872,873,872,1550
|
|
20230615,134800,388951834,872,872,872,872,78
|
|
20230615,134700,388883818,872,871,872,871,1025
|
|
20230615,134600,387991030,871,871,871,871,0
|
|
20230615,134500,387991030,871,871,871,871,20020
|
|
20230615,134400,370553610,870,870,870,870,0
|
|
20230615,134300,370553610,870,870,870,870,0
|
|
20230615,134200,370553610,870,870,870,870,10
|
|
20230615,134100,370544910,870,870,870,870,0
|
|
20230615,134000,370544910,870,871,871,870,1954
|
|
20230615,133900,368843243,870,870,870,870,0
|
|
20230615,133800,368843243,870,870,870,870,1750
|
|
20230615,133700,367320743,871,871,871,871,0
|
|
20230615,133600,367320743,871,871,871,871,15
|
|
20230615,133500,367307678,871,871,871,871,0
|
|
20230615,133400,367307678,871,871,871,871,0
|
|
20230615,133300,367307678,871,871,871,871,0
|
|
20230615,133200,367307678,871,871,871,871,20
|
|
20230615,133100,367290258,871,871,871,871,2
|
|
20230615,133000,367288516,871,871,871,871,10
|
|
20230615,132900,367279806,871,871,871,871,24
|
|
20230615,132800,367258902,871,871,871,871,0
|
|
20230615,132700,367258902,871,871,871,871,13
|
|
20230615,132600,367247579,871,871,871,871,1085
|
|
20230615,132500,366302544,871,870,871,870,2470
|
|
20230615,132400,364152122,870,870,870,870,7303
|
|
20230615,132300,357798512,871,870,871,870,35
|
|
20230615,132200,357768061,870,871,871,870,11697
|
|
20230615,132100,347581355,871,871,871,871,165
|
|
20230615,132000,347437640,873,873,873,873,186
|
|
20230615,131900,347275262,874,874,874,874,0
|
|
20230615,131800,347275262,874,874,874,874,0
|
|
20230615,131700,347275262,874,874,874,874,62
|
|
20230615,131600,347221074,874,874,874,874,10
|
|
20230615,131500,347212334,874,874,874,874,0
|
|
20230615,131400,347212334,874,872,874,872,373
|
|
20230615,131300,346887076,872,873,874,871,2154
|
|
20230615,131200,345010744,874,874,874,874,0
|
|
20230615,131100,345010744,874,874,874,874,0
|
|
20230615,131000,345010744,874,874,874,874,0
|
|
20230615,130900,345010744,874,874,874,874,0
|
|
20230615,130800,345010744,874,874,874,874,8
|
|
20230615,130700,345003752,871,871,871,871,0
|
|
20230615,130600,345003752,871,871,871,871,0
|
|
20230615,130500,345003752,871,871,871,871,0
|
|
20230615,130400,345003752,871,874,874,871,1696
|
|
20230615,130300,343526515,873,873,873,873,3
|
|
20230615,130200,343523896,871,871,871,871,0
|
|
20230615,130100,343523896,871,871,871,871,0
|
|
20230615,130000,343523896,871,872,872,871,218
|
|
20230615,125900,343334014,872,873,873,872,9
|
|
20230615,125800,343326164,872,872,872,872,111
|
|
20230615,125700,343229372,872,872,872,872,81
|
|
20230615,125600,343158740,875,875,875,875,0
|
|
20230615,125500,343158740,875,875,875,875,3
|
|
20230615,125400,343156115,877,877,877,877,0
|
|
20230615,125300,343156115,877,877,877,877,0
|
|
20230615,125200,343156115,877,874,877,874,39
|
|
20230615,125100,343121980,871,875,875,870,235
|
|
20230615,125000,342917466,877,877,877,877,1
|
|
20230615,124900,342916589,876,876,876,876,0
|
|
20230615,124800,342916589,876,876,876,876,229
|
|
20230615,124700,342715985,877,877,877,877,100
|
|
20230615,124600,342628285,877,877,877,877,0
|
|
20230615,124500,342628285,877,875,877,875,22
|
|
20230615,124400,342609021,870,870,870,870,0
|
|
20230615,124300,342609021,870,870,870,870,0
|
|
20230615,124200,342609021,870,876,876,870,16499
|
|
20230615,124100,328214124,877,877,877,877,0
|
|
20230615,124000,328214124,877,877,877,877,0
|
|
20230615,123900,328214124,877,877,877,877,0
|
|
20230615,123800,328214124,877,877,877,877,0
|
|
20230615,123700,328214124,877,877,877,877,1
|
|
20230615,123600,328213247,876,876,876,876,1
|
|
20230615,123500,328212371,877,877,877,876,1127
|
|
20230615,123400,327225016,877,877,877,877,0
|
|
20230615,123300,327225016,877,877,877,877,0
|
|
20230615,123200,327225016,877,877,877,877,0
|
|
20230615,123100,327225016,877,877,877,877,960
|
|
20230615,123000,326383096,877,877,877,877,282
|
|
20230615,122900,326135782,877,877,877,877,2
|
|
20230615,122800,326134028,876,876,876,876,1
|
|
20230615,122700,326133152,876,875,876,875,2001
|
|
20230615,122600,324382276,877,876,877,876,2
|
|
20230615,122500,324380523,876,876,876,876,0
|
|
20230615,122400,324380523,876,876,876,876,0
|
|
20230615,122300,324380523,876,876,876,876,720
|
|
20230615,122200,323749803,876,876,876,876,0
|
|
20230615,122100,323749803,876,876,876,876,1
|
|
20230615,122000,323748927,876,876,876,876,0
|
|
20230615,121900,323748927,876,877,877,876,88
|
|
20230615,121800,323671835,876,876,876,875,9047
|
|
20230615,121700,315754753,876,876,876,875,2012
|
|
20230615,121600,313994241,876,877,877,874,241
|
|
20230615,121500,313783126,877,877,877,877,1563
|
|
20230615,121400,312412375,877,877,877,877,0
|
|
20230615,121300,312412375,877,877,877,877,0
|
|
20230615,121200,312412375,877,877,877,877,0
|
|
20230615,121100,312412375,877,877,877,877,0
|
|
20230615,121000,312412375,877,877,877,877,26
|
|
20230615,120900,312389573,877,877,877,877,15
|
|
20230615,120800,312376418,874,874,874,874,10
|
|
20230615,120700,312367678,877,877,877,877,0
|
|
20230615,120600,312367678,877,877,877,877,0
|
|
20230615,120500,312367678,877,877,877,877,0
|
|
20230615,120400,312367678,877,875,877,875,351
|
|
20230615,120300,312060550,875,875,875,875,654
|
|
20230615,120200,311488300,874,874,874,874,0
|
|
20230615,120100,311488300,874,874,874,874,0
|
|
20230615,120000,311488300,874,876,877,874,610
|
|
20230615,115900,310953582,875,875,875,875,2
|
|
20230615,115800,310951832,876,876,876,876,34
|
|
20230615,115700,310922048,874,874,874,874,10
|
|
20230615,115600,310913308,876,876,876,874,14
|
|
20230615,115500,310901064,874,875,876,874,699
|
|
20230615,115400,310289642,876,876,876,876,18
|
|
20230615,115300,310273874,876,875,876,875,56
|
|
20230615,115200,310224828,875,874,875,874,1020
|
|
20230615,115100,309332348,874,874,874,874,35
|
|
20230615,115000,309301758,874,874,874,874,8
|
|
20230615,114900,309294766,874,874,874,874,1
|
|
20230615,114800,309293892,871,872,872,871,1278
|
|
20230615,114700,308180512,871,871,871,871,500
|
|
20230615,114600,307745012,871,871,871,871,2000
|
|
20230615,114500,306003012,873,873,873,873,1143
|
|
20230615,114400,305005173,873,873,873,873,0
|
|
20230615,114300,305005173,873,873,873,873,0
|
|
20230615,114200,305005173,873,873,873,873,0
|
|
20230615,114100,305005173,873,872,873,872,240
|
|
20230615,114000,304795892,869,872,872,869,252
|
|
20230615,113900,304576768,870,870,870,870,0
|
|
20230615,113800,304576768,870,870,870,870,0
|
|
20230615,113700,304576768,870,872,872,870,1300
|
|
20230615,113600,303445568,872,872,872,872,80
|
|
20230615,113500,303375808,872,872,872,872,0
|
|
20230615,113400,303375808,872,872,872,872,2
|
|
20230615,113300,303374064,872,872,872,872,113
|
|
20230615,113200,303275528,872,871,872,871,30
|
|
20230615,113100,303249385,871,871,871,871,5
|
|
20230615,113000,303245030,871,871,871,871,5
|
|
20230615,112900,303240675,867,869,869,867,45000
|
|
20230615,112800,264201983,868,868,868,868,0
|
|
20230615,112700,264201983,868,868,868,868,0
|
|
20230615,112600,264201983,868,868,868,868,0
|
|
20230615,112500,264201983,868,868,868,868,0
|
|
20230615,112400,264201983,868,872,872,868,484
|
|
20230615,112300,263781286,872,872,872,872,16
|
|
20230615,112200,263767334,872,872,872,872,100
|
|
20230615,112100,263680134,873,871,873,871,1148
|
|
20230615,112000,262680064,871,871,871,868,4
|
|
20230615,111900,262676586,868,869,869,868,1000
|
|
20230615,111800,261808011,868,868,868,868,0
|
|
20230615,111700,261808011,868,868,868,868,2651
|
|
20230615,111600,259506943,868,870,870,868,2449
|
|
20230615,111500,257380776,872,872,872,872,10
|
|
20230615,111400,257372056,872,872,872,872,83
|
|
20230615,111300,257299680,872,873,873,872,16
|
|
20230615,111200,257285722,870,870,870,870,0
|
|
20230615,111100,257285722,870,870,870,870,202
|
|
20230615,111000,257109982,870,870,870,870,1
|
|
20230615,110900,257109112,871,871,871,871,772
|
|
20230615,110800,256436700,873,873,873,873,0
|
|
20230615,110700,256436700,873,873,873,873,200
|
|
20230615,110600,256262100,873,871,873,871,501
|
|
20230615,110500,255824745,868,868,868,868,0
|
|
20230615,110400,255824745,868,869,869,867,69530
|
|
20230615,110300,195540632,873,873,873,873,0
|
|
20230615,110200,195540632,873,870,873,869,4784
|
|
20230615,110100,191370311,870,870,870,870,3
|
|
20230615,110000,191367701,870,870,870,870,1
|
|
20230615,105900,191366831,867,868,868,867,1311
|
|
20230615,105800,190230187,868,869,869,868,2743
|
|
20230615,105700,187849260,870,870,870,868,2677
|
|
20230615,105600,185523450,870,872,872,870,8
|
|
20230615,105500,185516488,870,870,870,870,50
|
|
20230615,105400,185472988,870,870,870,870,115
|
|
20230615,105300,185372938,870,873,873,870,2305
|
|
20230615,105200,183363712,873,871,873,871,1620
|
|
20230615,105100,181949852,871,873,873,871,105
|
|
20230615,105000,181858395,873,873,873,873,344
|
|
20230615,104900,181558083,870,872,872,870,15220
|
|
20230615,104800,168309112,873,876,876,873,1219
|
|
20230615,104700,167243825,876,875,879,873,507
|
|
20230615,104600,166798934,879,879,879,879,0
|
|
20230615,104500,166798934,879,878,879,878,251
|
|
20230615,104400,166578311,879,874,879,870,32522
|
|
20230615,104300,138254288,874,877,877,874,17760
|
|
20230615,104200,122708921,877,877,877,877,15
|
|
20230615,104100,122695766,877,877,877,877,204
|
|
20230615,104000,122516858,876,877,877,876,287
|
|
20230615,103900,122265366,877,877,877,876,428
|
|
20230615,103800,121890025,877,877,877,877,328
|
|
20230615,103700,121602369,878,878,878,876,6018
|
|
20230615,103600,116327085,878,880,880,878,8175
|
|
20230615,103500,109142626,880,880,880,880,0
|
|
20230615,103400,109142626,880,880,880,880,0
|
|
20230615,103300,109142626,880,880,880,880,441
|
|
20230615,103200,108754546,880,881,881,880,12341
|
|
20230615,103100,97890665,881,882,882,881,558
|
|
20230615,103000,97398591,882,882,882,882,0
|
|
20230615,102900,97398591,882,882,882,882,0
|
|
20230615,102800,97398591,882,882,882,882,0
|
|
20230615,102700,97398591,882,882,882,882,3439
|
|
20230615,102600,94365393,882,882,882,882,1
|
|
20230615,102500,94364511,884,884,884,884,25
|
|
20230615,102400,94342411,884,882,884,882,722
|
|
20230615,102300,93705583,882,882,882,882,0
|
|
20230615,102200,93705583,882,882,882,882,167
|
|
20230615,102100,93558289,883,884,884,883,3021
|
|
20230615,102000,90890676,884,884,884,884,18
|
|
20230615,101900,90874764,884,884,884,884,0
|
|
20230615,101800,90874764,884,884,884,884,567
|
|
20230615,101700,90373536,884,884,884,884,0
|
|
20230615,101600,90373536,884,884,884,884,1157
|
|
20230615,101500,89350748,885,885,885,885,792
|
|
20230615,101400,88649828,885,885,885,885,28
|
|
20230615,101300,88625048,886,888,888,886,937
|
|
20230615,101200,87793896,890,890,890,890,0
|
|
20230615,101100,87793896,890,890,890,890,10
|
|
20230615,101000,87784996,887,887,887,887,2000
|
|
20230615,100900,86010996,890,888,890,888,70
|
|
20230615,100800,85948834,887,887,887,887,0
|
|
20230615,100700,85948834,887,890,890,887,64
|
|
20230615,100600,85892027,890,889,890,888,5001
|
|
20230615,100500,81449810,891,891,891,891,171
|
|
20230615,100400,81297449,891,891,891,891,0
|
|
20230615,100300,81297449,891,891,891,891,1000
|
|
20230615,100200,80406449,888,888,888,888,0
|
|
20230615,100100,80406449,888,888,888,888,56
|
|
20230615,100000,80356721,888,889,889,888,1184
|
|
20230615,095900,79305321,890,890,890,890,1
|
|
20230615,095800,79304431,892,890,892,890,3
|
|
20230615,095700,79301758,889,890,890,889,2000
|
|
20230615,095600,77523690,890,891,893,890,253
|
|
20230615,095500,77298516,887,890,890,887,500
|
|
20230615,095400,76855013,887,887,887,887,0
|
|
20230615,095300,76855013,887,888,893,887,5462
|
|
20230615,095200,72002462,888,888,888,888,174
|
|
20230615,095100,71847950,888,888,888,888,500
|
|
20230615,095000,71403950,892,892,892,892,16
|
|
20230615,094900,71389678,888,888,888,888,30
|
|
20230615,094800,71363038,892,892,892,892,0
|
|
20230615,094700,71363038,892,892,892,892,1
|
|
20230615,094600,71362146,888,889,892,888,236
|
|
20230615,094500,71152384,894,894,894,894,0
|
|
20230615,094400,71152384,894,890,894,890,225
|
|
20230615,094300,70951618,889,889,889,889,846
|
|
20230615,094200,70199524,889,889,889,889,1
|
|
20230615,094100,70198635,890,890,890,890,0
|
|
20230615,094000,70198635,890,890,890,890,982
|
|
20230615,093900,69324655,890,890,890,890,1
|
|
20230615,093800,69323765,890,890,890,890,0
|
|
20230615,093700,69323765,890,890,890,890,0
|
|
20230615,093600,69323765,890,890,890,890,156
|
|
20230615,093500,69184925,890,890,890,890,0
|
|
20230615,093400,69184925,890,890,890,890,1
|
|
20230615,093300,69184035,889,890,890,889,148
|
|
20230615,093200,69052457,890,890,890,890,3
|
|
20230615,093100,69049787,890,888,890,888,390
|
|
20230615,093000,68703114,888,888,888,888,2000
|
|
20230615,092900,66927114,888,888,888,888,19
|
|
20230615,092800,66910242,888,890,890,886,10190
|
|
20230615,092700,57880710,887,887,887,887,42
|
|
20230615,092600,57843456,887,890,890,887,681
|
|
20230615,092500,57237371,892,895,895,892,7592
|
|
20230615,092400,50462483,895,895,895,895,1
|
|
20230615,092300,50461588,895,895,895,895,0
|
|
20230615,092200,50461588,895,898,898,895,385
|
|
20230615,092100,50116860,899,899,899,899,0
|
|
20230615,092000,50116860,899,895,899,890,2058
|
|
20230615,091900,48273115,895,895,895,895,922
|
|
20230615,091800,47447925,895,890,895,890,6670
|
|
20230615,091700,41501860,890,890,890,890,554
|
|
20230615,091600,41008800,890,889,890,888,2596
|
|
20230615,091500,38699709,889,885,889,885,8371
|
|
20230615,091400,31271035,885,885,885,885,55
|
|
20230615,091300,31222360,885,885,885,885,33
|
|
20230615,091200,31193155,885,885,885,885,1
|
|
20230615,091100,31192270,882,882,882,882,500
|
|
20230615,091000,30751270,886,884,886,882,5617
|
|
20230615,090900,25781621,883,883,883,883,5958
|
|
20230615,090800,20520707,879,879,879,879,1200
|
|
20230615,090700,19465907,883,880,883,879,2233
|
|
20230615,090600,17502596,880,883,883,880,4679
|
|
20230615,090500,13382821,883,885,885,883,344
|
|
20230615,090400,13078830,885,885,885,885,9
|
|
20230615,090300,13070865,885,885,885,885,162
|
|
20230615,090200,12927495,885,883,885,883,2321
|
|
20230615,090100,10876473,883,883,883,883,378
|
|
20230615,090000,10542699,882,880,882,879,11971
|