667 lines
29 KiB
CSV
667 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200400,219333011,891,891,891,891,1883
|
|
20230616,200300,219333011,891,891,891,891,0
|
|
20230616,200200,219333011,891,891,891,891,0
|
|
20230616,200100,219333011,891,891,891,891,0
|
|
20230616,200000,219333011,891,891,891,891,0
|
|
20230616,195900,219333011,891,891,891,891,0
|
|
20230616,195800,219333011,891,891,891,891,0
|
|
20230616,195700,219333011,891,891,891,891,0
|
|
20230616,195600,219333011,891,891,891,891,0
|
|
20230616,195500,219333011,891,891,891,891,0
|
|
20230616,195400,219333011,891,891,891,891,0
|
|
20230616,195300,219333011,891,891,891,891,0
|
|
20230616,195200,219333011,891,891,891,891,0
|
|
20230616,195100,219333011,891,891,891,891,0
|
|
20230616,195000,219333011,891,891,891,891,0
|
|
20230616,194900,219333011,891,891,891,891,0
|
|
20230616,194800,219333011,891,891,891,891,0
|
|
20230616,194700,219333011,891,891,891,891,0
|
|
20230616,194600,219333011,891,891,891,891,0
|
|
20230616,194500,219333011,891,891,891,891,0
|
|
20230616,194400,219333011,891,891,891,891,0
|
|
20230616,194300,219333011,891,891,891,891,0
|
|
20230616,194200,219333011,891,891,891,891,0
|
|
20230616,194100,219333011,891,891,891,891,0
|
|
20230616,194000,219333011,891,891,891,891,0
|
|
20230616,193900,219333011,891,891,891,891,0
|
|
20230616,193800,219333011,891,891,891,891,0
|
|
20230616,193700,219333011,891,891,891,891,0
|
|
20230616,193600,219333011,891,891,891,891,0
|
|
20230616,193500,219333011,891,891,891,891,0
|
|
20230616,193400,219333011,891,891,891,891,1883
|
|
20230616,193300,219333011,891,891,891,891,0
|
|
20230616,193200,219333011,891,891,891,891,0
|
|
20230616,193100,219333011,891,891,891,891,0
|
|
20230616,193000,219333011,891,891,891,891,0
|
|
20230616,192900,219333011,891,891,891,891,0
|
|
20230616,192800,219333011,891,891,891,891,0
|
|
20230616,192700,219333011,891,891,891,891,0
|
|
20230616,192600,219333011,891,891,891,891,0
|
|
20230616,192500,219333011,891,891,891,891,0
|
|
20230616,192400,219333011,891,891,891,891,0
|
|
20230616,192300,219333011,891,891,891,891,0
|
|
20230616,192200,219333011,891,891,891,891,0
|
|
20230616,192100,219333011,891,891,891,891,0
|
|
20230616,192000,219333011,891,891,891,891,0
|
|
20230616,191900,219333011,891,891,891,891,0
|
|
20230616,191800,219333011,891,891,891,891,0
|
|
20230616,191700,219333011,891,891,891,891,0
|
|
20230616,191600,219333011,891,891,891,891,0
|
|
20230616,191500,219333011,891,891,891,891,0
|
|
20230616,191400,219333011,891,891,891,891,0
|
|
20230616,191300,219333011,891,891,891,891,0
|
|
20230616,191200,219333011,891,891,891,891,0
|
|
20230616,191100,219333011,891,891,891,891,0
|
|
20230616,191000,219333011,891,891,891,891,0
|
|
20230616,190900,219333011,891,891,891,891,0
|
|
20230616,190800,219333011,891,891,891,891,0
|
|
20230616,190700,219333011,891,891,891,891,0
|
|
20230616,190600,219333011,891,891,891,891,0
|
|
20230616,190500,219333011,891,891,891,891,0
|
|
20230616,190400,219333011,891,891,891,891,1883
|
|
20230616,190300,219333011,891,891,891,891,0
|
|
20230616,190200,219333011,891,891,891,891,0
|
|
20230616,190100,219333011,891,891,891,891,0
|
|
20230616,190000,219333011,891,891,891,891,0
|
|
20230616,185900,219333011,891,891,891,891,0
|
|
20230616,185800,219333011,891,891,891,891,0
|
|
20230616,185700,219333011,891,891,891,891,0
|
|
20230616,185600,219333011,891,891,891,891,0
|
|
20230616,185500,219333011,891,891,891,891,0
|
|
20230616,185400,219333011,891,891,891,891,0
|
|
20230616,185300,219333011,891,891,891,891,0
|
|
20230616,185200,219333011,891,891,891,891,0
|
|
20230616,185100,219333011,891,891,891,891,0
|
|
20230616,185000,219333011,891,891,891,891,0
|
|
20230616,184900,219333011,891,891,891,891,0
|
|
20230616,184800,219333011,891,891,891,891,0
|
|
20230616,184700,219333011,891,891,891,891,0
|
|
20230616,184600,219333011,891,891,891,891,0
|
|
20230616,184500,219333011,891,891,891,891,0
|
|
20230616,184400,219333011,891,891,891,891,0
|
|
20230616,184300,219333011,891,891,891,891,0
|
|
20230616,184200,219333011,891,891,891,891,0
|
|
20230616,184100,219333011,891,891,891,891,0
|
|
20230616,184000,219333011,891,891,891,891,0
|
|
20230616,183900,219333011,891,891,891,891,0
|
|
20230616,183800,219333011,891,891,891,891,0
|
|
20230616,183700,219333011,891,891,891,891,0
|
|
20230616,183600,219333011,891,891,891,891,0
|
|
20230616,183500,219333011,891,891,891,891,0
|
|
20230616,183400,219333011,891,891,891,891,1883
|
|
20230616,183300,219333011,891,891,891,891,0
|
|
20230616,183200,219333011,891,891,891,891,0
|
|
20230616,183100,219333011,891,891,891,891,0
|
|
20230616,183000,219333011,891,891,891,891,0
|
|
20230616,182900,219333011,891,891,891,891,0
|
|
20230616,182800,219333011,891,891,891,891,0
|
|
20230616,182700,219333011,891,891,891,891,0
|
|
20230616,182600,219333011,891,891,891,891,0
|
|
20230616,182500,219333011,891,891,891,891,0
|
|
20230616,182400,219333011,891,891,891,891,0
|
|
20230616,182300,219333011,891,891,891,891,0
|
|
20230616,182200,219333011,891,891,891,891,0
|
|
20230616,182100,219333011,891,891,891,891,0
|
|
20230616,182000,219333011,891,891,891,891,0
|
|
20230616,181900,219333011,891,891,891,891,0
|
|
20230616,181800,219333011,891,891,891,891,0
|
|
20230616,181700,219333011,891,891,891,891,0
|
|
20230616,181600,219333011,891,891,891,891,0
|
|
20230616,181500,219333011,891,891,891,891,0
|
|
20230616,181400,219333011,891,891,891,891,0
|
|
20230616,181300,219333011,891,891,891,891,0
|
|
20230616,181200,219333011,891,891,891,891,0
|
|
20230616,181100,219333011,891,891,891,891,0
|
|
20230616,181000,219333011,891,891,891,891,0
|
|
20230616,180900,219333011,891,891,891,891,0
|
|
20230616,180800,219333011,891,891,891,891,0
|
|
20230616,180700,219333011,891,891,891,891,0
|
|
20230616,180600,219333011,891,891,891,891,0
|
|
20230616,180500,219333011,891,891,891,891,0
|
|
20230616,180400,219333011,891,891,891,891,1883
|
|
20230616,180300,219333011,891,891,891,891,0
|
|
20230616,180200,219333011,891,891,891,891,0
|
|
20230616,180100,219333011,891,891,891,891,0
|
|
20230616,180000,219333011,891,891,891,891,0
|
|
20230616,175900,219333011,891,891,891,891,0
|
|
20230616,175800,219333011,891,891,891,891,0
|
|
20230616,175700,219333011,891,891,891,891,0
|
|
20230616,175600,219333011,891,891,891,891,0
|
|
20230616,175500,219333011,891,891,891,891,0
|
|
20230616,175400,219333011,891,891,891,891,0
|
|
20230616,175300,219333011,891,891,891,891,0
|
|
20230616,175200,219333011,891,891,891,891,0
|
|
20230616,175100,219333011,891,891,891,891,0
|
|
20230616,175000,219333011,891,891,891,891,0
|
|
20230616,174900,219333011,891,891,891,891,0
|
|
20230616,174800,219333011,891,891,891,891,0
|
|
20230616,174700,219333011,891,891,891,891,0
|
|
20230616,174600,219333011,891,891,891,891,0
|
|
20230616,174500,219333011,891,891,891,891,0
|
|
20230616,174400,219333011,891,891,891,891,0
|
|
20230616,174300,219333011,891,891,891,891,0
|
|
20230616,174200,219333011,891,891,891,891,0
|
|
20230616,174100,219333011,891,891,891,891,0
|
|
20230616,174000,219333011,891,891,891,891,0
|
|
20230616,173900,219333011,891,891,891,891,0
|
|
20230616,173800,219333011,891,891,891,891,0
|
|
20230616,173700,219333011,891,891,891,891,0
|
|
20230616,173600,219333011,891,891,891,891,0
|
|
20230616,173500,219333011,891,891,891,891,0
|
|
20230616,173400,219333011,891,891,891,891,1883
|
|
20230616,173300,219333011,891,891,891,891,0
|
|
20230616,173200,219333011,891,891,891,891,0
|
|
20230616,173100,219333011,891,891,891,891,0
|
|
20230616,173000,219333011,891,891,891,891,0
|
|
20230616,172900,219333011,891,891,891,891,0
|
|
20230616,172800,219333011,891,891,891,891,0
|
|
20230616,172700,219333011,891,891,891,891,0
|
|
20230616,172600,219333011,891,891,891,891,0
|
|
20230616,172500,219333011,891,891,891,891,0
|
|
20230616,172400,219333011,891,891,891,891,0
|
|
20230616,172300,219333011,891,891,891,891,0
|
|
20230616,172200,219333011,891,891,891,891,0
|
|
20230616,172100,219333011,891,891,891,891,0
|
|
20230616,172000,219333011,891,891,891,891,0
|
|
20230616,171900,219333011,891,891,891,891,0
|
|
20230616,171800,219333011,891,891,891,891,0
|
|
20230616,171700,219333011,891,891,891,891,0
|
|
20230616,171600,219333011,891,891,891,891,0
|
|
20230616,171500,219333011,891,891,891,891,0
|
|
20230616,171400,219333011,891,891,891,891,0
|
|
20230616,171300,219333011,891,891,891,891,0
|
|
20230616,171200,219333011,891,891,891,891,0
|
|
20230616,171100,219333011,891,891,891,891,0
|
|
20230616,171000,219333011,891,891,891,891,0
|
|
20230616,170900,219333011,891,891,891,891,0
|
|
20230616,170800,219333011,891,891,891,891,0
|
|
20230616,170700,219333011,891,891,891,891,0
|
|
20230616,170600,219333011,891,891,891,891,0
|
|
20230616,170500,219333011,891,891,891,891,0
|
|
20230616,170400,219333011,891,891,891,891,1883
|
|
20230616,170300,219333011,891,891,891,891,0
|
|
20230616,170200,219333011,891,891,891,891,0
|
|
20230616,170100,219333011,891,891,891,891,0
|
|
20230616,170000,219333011,891,891,891,891,0
|
|
20230616,165900,219333011,891,891,891,891,0
|
|
20230616,165800,219333011,891,891,891,891,0
|
|
20230616,165700,219333011,891,891,891,891,0
|
|
20230616,165600,219333011,891,891,891,891,0
|
|
20230616,165500,219333011,891,891,891,891,0
|
|
20230616,165400,219333011,891,891,891,891,0
|
|
20230616,165300,219333011,891,891,891,891,0
|
|
20230616,165200,219333011,891,891,891,891,0
|
|
20230616,165100,219333011,891,891,891,891,0
|
|
20230616,165000,219333011,891,891,891,891,0
|
|
20230616,164900,219333011,891,891,891,891,0
|
|
20230616,164800,219333011,891,891,891,891,0
|
|
20230616,164700,219333011,891,891,891,891,0
|
|
20230616,164600,219333011,891,891,891,891,0
|
|
20230616,164500,219333011,891,891,891,891,0
|
|
20230616,164400,219333011,891,891,891,891,0
|
|
20230616,164300,219333011,891,891,891,891,0
|
|
20230616,164200,219333011,891,891,891,891,0
|
|
20230616,164100,219333011,891,891,891,891,0
|
|
20230616,164000,219333011,891,891,891,891,0
|
|
20230616,163900,219333011,891,891,891,891,0
|
|
20230616,163800,219333011,891,891,891,891,0
|
|
20230616,163700,219333011,891,891,891,891,0
|
|
20230616,163600,219333011,891,891,891,891,0
|
|
20230616,163500,219333011,891,891,891,891,0
|
|
20230616,163400,219333011,891,891,891,891,1883
|
|
20230616,163300,219333011,891,891,891,891,0
|
|
20230616,163200,219333011,891,891,891,891,0
|
|
20230616,163100,219333011,891,891,891,891,0
|
|
20230616,163000,219333011,891,891,891,891,0
|
|
20230616,162900,219333011,891,891,891,891,0
|
|
20230616,162800,219333011,891,891,891,891,0
|
|
20230616,162700,219333011,891,891,891,891,0
|
|
20230616,162600,219333011,891,891,891,891,0
|
|
20230616,162500,219333011,891,891,891,891,0
|
|
20230616,162400,219333011,891,891,891,891,0
|
|
20230616,162300,219333011,891,891,891,891,0
|
|
20230616,162200,219333011,891,891,891,891,0
|
|
20230616,162100,219333011,891,891,891,891,0
|
|
20230616,162000,219333011,891,891,891,891,0
|
|
20230616,161900,219333011,891,891,891,891,0
|
|
20230616,161800,219333011,891,891,891,891,0
|
|
20230616,161700,219333011,891,891,891,891,0
|
|
20230616,161600,219333011,891,891,891,891,0
|
|
20230616,161500,219333011,891,891,891,891,0
|
|
20230616,161400,219333011,891,891,891,891,0
|
|
20230616,161300,219333011,891,891,891,891,0
|
|
20230616,161200,219333011,891,891,891,891,0
|
|
20230616,161100,219333011,891,891,891,891,0
|
|
20230616,161000,219333011,891,891,891,891,0
|
|
20230616,160900,219333011,891,891,891,891,0
|
|
20230616,160800,219333011,891,891,891,891,0
|
|
20230616,160700,219333011,891,891,891,891,0
|
|
20230616,160600,219333011,891,891,891,891,0
|
|
20230616,160500,219333011,891,891,891,891,0
|
|
20230616,160400,219333011,891,891,891,891,1883
|
|
20230616,160300,219333011,891,891,891,891,0
|
|
20230616,160200,219333011,891,891,891,891,0
|
|
20230616,160100,219333011,891,891,891,891,0
|
|
20230616,160000,219333011,891,891,891,891,0
|
|
20230616,155900,219333011,891,891,891,891,0
|
|
20230616,155800,219333011,891,891,891,891,0
|
|
20230616,155700,219333011,891,891,891,891,0
|
|
20230616,155600,219333011,891,891,891,891,0
|
|
20230616,155500,219333011,891,891,891,891,0
|
|
20230616,155400,219333011,891,891,891,891,0
|
|
20230616,155300,219333011,891,891,891,891,0
|
|
20230616,155200,219333011,891,891,891,891,0
|
|
20230616,155100,219333011,891,891,891,891,0
|
|
20230616,155000,219333011,891,891,891,891,0
|
|
20230616,154900,219333011,891,891,891,891,0
|
|
20230616,154800,219333011,891,891,891,891,0
|
|
20230616,154700,219333011,891,891,891,891,0
|
|
20230616,154600,219333011,891,891,891,891,0
|
|
20230616,154500,219333011,891,891,891,891,0
|
|
20230616,154400,219333011,891,891,891,891,0
|
|
20230616,154300,219333011,891,891,891,891,0
|
|
20230616,154200,219333011,891,891,891,891,0
|
|
20230616,154100,219333011,891,891,891,891,0
|
|
20230616,154000,219333011,891,891,891,891,0
|
|
20230616,153900,219333011,891,891,891,891,0
|
|
20230616,153800,219333011,891,891,891,891,0
|
|
20230616,153700,219333011,891,891,891,891,0
|
|
20230616,153600,219333011,891,891,891,891,0
|
|
20230616,153500,219333011,891,891,891,891,0
|
|
20230616,153400,219333011,891,891,891,891,1883
|
|
20230616,153300,219333011,891,891,891,891,0
|
|
20230616,153200,219333011,891,891,891,891,0
|
|
20230616,153100,219333011,891,891,891,891,0
|
|
20230616,153000,219333011,891,891,891,891,1883
|
|
20230616,152900,217655258,891,891,891,891,0
|
|
20230616,152800,217655258,891,891,891,891,0
|
|
20230616,152700,217655258,891,891,891,891,0
|
|
20230616,152600,217655258,891,891,891,891,0
|
|
20230616,152500,217655258,891,891,891,891,0
|
|
20230616,152400,217655258,891,891,891,891,0
|
|
20230616,152300,217655258,891,891,891,891,0
|
|
20230616,152200,217655258,891,891,891,891,0
|
|
20230616,152100,217655258,891,891,891,891,0
|
|
20230616,152000,217655258,891,891,891,891,0
|
|
20230616,151900,217655258,891,889,891,889,3178
|
|
20230616,151800,214825711,889,890,890,889,741
|
|
20230616,151700,214166336,890,890,890,890,0
|
|
20230616,151600,214166336,890,890,890,890,0
|
|
20230616,151500,214166336,890,889,890,889,202
|
|
20230616,151400,213986756,890,890,890,890,270
|
|
20230616,151300,213746456,890,890,890,890,0
|
|
20230616,151200,213746456,890,890,890,890,0
|
|
20230616,151100,213746456,890,890,890,890,0
|
|
20230616,151000,213746456,890,890,890,890,2
|
|
20230616,150900,213744676,890,890,890,890,0
|
|
20230616,150800,213744676,890,890,890,890,1
|
|
20230616,150700,213743786,888,888,888,888,542
|
|
20230616,150600,213262490,888,888,888,888,0
|
|
20230616,150500,213262490,888,888,888,888,0
|
|
20230616,150400,213262490,888,888,888,888,22
|
|
20230616,150300,213242954,890,890,890,890,430
|
|
20230616,150200,212860254,890,889,890,889,119
|
|
20230616,150100,212754411,889,889,889,889,52
|
|
20230616,150000,212708183,889,889,889,889,0
|
|
20230616,145900,212708183,889,889,889,889,40
|
|
20230616,145800,212672623,889,890,890,889,1553
|
|
20230616,145700,211291506,890,890,890,890,0
|
|
20230616,145600,211291506,890,890,890,890,0
|
|
20230616,145500,211291506,890,890,890,890,0
|
|
20230616,145400,211291506,890,890,890,890,0
|
|
20230616,145300,211291506,890,890,890,890,0
|
|
20230616,145200,211291506,890,890,890,890,0
|
|
20230616,145100,211291506,890,890,890,890,5
|
|
20230616,145000,211287056,889,889,889,889,600
|
|
20230616,144900,210753656,889,889,889,889,0
|
|
20230616,144800,210753656,889,889,889,889,0
|
|
20230616,144700,210753656,889,889,889,889,100
|
|
20230616,144600,210664756,891,891,891,891,0
|
|
20230616,144500,210664756,891,891,891,891,0
|
|
20230616,144400,210664756,891,890,891,889,4285
|
|
20230616,144300,206855342,890,889,891,889,1392
|
|
20230616,144200,205617848,891,891,891,891,0
|
|
20230616,144100,205617848,891,891,891,891,0
|
|
20230616,144000,205617848,891,891,891,891,1
|
|
20230616,143900,205616957,890,891,891,890,12
|
|
20230616,143800,205606266,891,891,891,891,0
|
|
20230616,143700,205606266,891,891,891,891,3
|
|
20230616,143600,205603593,891,891,891,891,891
|
|
20230616,143500,204809712,892,892,892,892,0
|
|
20230616,143400,204809712,892,892,892,892,2
|
|
20230616,143300,204807928,890,890,890,890,4
|
|
20230616,143200,204804368,892,892,892,892,0
|
|
20230616,143100,204804368,892,892,892,892,100
|
|
20230616,143000,204715168,892,890,892,890,285
|
|
20230616,142900,204461508,890,892,892,890,144
|
|
20230616,142800,204333248,892,892,892,892,0
|
|
20230616,142700,204333248,892,892,892,892,0
|
|
20230616,142600,204333248,892,892,892,892,0
|
|
20230616,142500,204333248,892,892,892,892,1
|
|
20230616,142400,204332356,892,891,892,891,3547
|
|
20230616,142300,201168632,890,890,890,890,0
|
|
20230616,142200,201168632,890,890,890,890,100
|
|
20230616,142100,201079632,892,890,892,890,183
|
|
20230616,142000,200916494,890,890,890,890,0
|
|
20230616,141900,200916494,890,890,890,890,1
|
|
20230616,141800,200915604,892,892,892,892,0
|
|
20230616,141700,200915604,892,892,892,892,0
|
|
20230616,141600,200915604,892,892,892,892,0
|
|
20230616,141500,200915604,892,892,892,892,0
|
|
20230616,141400,200915604,892,892,892,892,0
|
|
20230616,141300,200915604,892,892,892,892,0
|
|
20230616,141200,200915604,892,892,892,892,6
|
|
20230616,141100,200910252,892,892,892,892,5
|
|
20230616,141000,200905792,892,892,892,892,1
|
|
20230616,140900,200904900,892,892,892,892,3
|
|
20230616,140800,200902224,890,890,890,890,0
|
|
20230616,140700,200902224,890,890,890,890,297
|
|
20230616,140600,200637894,890,889,890,889,382
|
|
20230616,140500,200297916,889,892,892,889,51
|
|
20230616,140400,200252574,889,889,889,889,0
|
|
20230616,140300,200252574,889,892,892,889,2000
|
|
20230616,140200,198471574,892,892,892,892,20
|
|
20230616,140100,198453734,892,892,892,892,2
|
|
20230616,140000,198451950,890,890,890,890,1
|
|
20230616,135900,198451060,892,892,892,892,0
|
|
20230616,135800,198451060,892,892,892,892,0
|
|
20230616,135700,198451060,892,892,892,892,0
|
|
20230616,135600,198451060,892,892,892,892,20
|
|
20230616,135500,198433220,889,889,889,889,10
|
|
20230616,135400,198424330,892,892,892,892,0
|
|
20230616,135300,198424330,892,890,892,890,4
|
|
20230616,135200,198420764,890,890,890,890,0
|
|
20230616,135100,198420764,890,890,890,890,401
|
|
20230616,135000,198063874,890,890,890,890,500
|
|
20230616,134900,197618874,890,890,890,890,8098
|
|
20230616,134800,190411654,892,892,892,892,350
|
|
20230616,134700,190099454,894,891,894,891,4030
|
|
20230616,134600,186502968,892,892,892,892,0
|
|
20230616,134500,186502968,892,892,892,892,1196
|
|
20230616,134400,185436136,894,894,894,894,1
|
|
20230616,134300,185435242,892,892,892,892,500
|
|
20230616,134200,184989242,892,892,892,892,222
|
|
20230616,134100,184791218,895,895,895,895,1
|
|
20230616,134000,184790323,892,892,892,892,0
|
|
20230616,133900,184790323,892,895,895,892,626
|
|
20230616,133800,184230068,892,892,892,892,0
|
|
20230616,133700,184230068,892,892,892,892,0
|
|
20230616,133600,184230068,892,895,895,892,1401
|
|
20230616,133500,182979074,895,895,895,895,0
|
|
20230616,133400,182979074,895,895,895,895,0
|
|
20230616,133300,182979074,895,895,895,895,2057
|
|
20230616,133200,181138059,892,892,892,892,0
|
|
20230616,133100,181138059,892,894,894,892,1200
|
|
20230616,133000,180066492,894,894,894,894,100
|
|
20230616,132900,179977092,893,894,894,893,1000
|
|
20230616,132800,179083892,894,894,894,894,360
|
|
20230616,132700,178762052,894,894,895,894,201
|
|
20230616,132600,178582357,893,895,895,893,2050
|
|
20230616,132500,176750242,895,895,895,895,0
|
|
20230616,132400,176750242,895,895,895,895,168
|
|
20230616,132300,176599882,895,895,895,895,0
|
|
20230616,132200,176599882,895,895,895,895,0
|
|
20230616,132100,176599882,895,895,895,895,401
|
|
20230616,132000,176240987,895,895,895,895,2000
|
|
20230616,131900,174450987,895,895,895,895,0
|
|
20230616,131800,174450987,895,895,895,895,0
|
|
20230616,131700,174450987,895,895,895,895,50
|
|
20230616,131600,174406237,895,895,895,895,0
|
|
20230616,131500,174406237,895,895,895,895,48
|
|
20230616,131400,174363277,895,895,895,895,134
|
|
20230616,131300,174243347,895,895,895,895,0
|
|
20230616,131200,174243347,895,895,895,895,2
|
|
20230616,131100,174241557,894,894,894,894,0
|
|
20230616,131000,174241557,894,894,894,894,0
|
|
20230616,130900,174241557,894,894,894,894,1045
|
|
20230616,130800,173307327,895,895,895,895,0
|
|
20230616,130700,173307327,895,895,895,895,0
|
|
20230616,130600,173307327,895,895,895,895,401
|
|
20230616,130500,172948432,895,895,895,895,0
|
|
20230616,130400,172948432,895,895,895,895,2
|
|
20230616,130300,172946642,895,895,895,895,48
|
|
20230616,130200,172903682,895,895,895,895,0
|
|
20230616,130100,172903682,895,895,895,895,0
|
|
20230616,130000,172903682,895,895,895,895,5
|
|
20230616,125900,172899207,895,895,895,895,0
|
|
20230616,125800,172899207,895,895,895,895,0
|
|
20230616,125700,172899207,895,895,895,895,1
|
|
20230616,125600,172898312,895,894,895,894,2002
|
|
20230616,125500,171107513,893,893,893,893,458
|
|
20230616,125400,170698519,893,893,893,893,0
|
|
20230616,125300,170698519,893,893,893,893,0
|
|
20230616,125200,170698519,893,893,893,893,0
|
|
20230616,125100,170698519,893,893,893,893,0
|
|
20230616,125000,170698519,893,893,893,893,1127
|
|
20230616,124900,169692108,894,894,894,894,0
|
|
20230616,124800,169692108,894,894,894,894,0
|
|
20230616,124700,169692108,894,894,894,894,5
|
|
20230616,124600,169687638,894,894,894,894,0
|
|
20230616,124500,169687638,894,894,894,894,500
|
|
20230616,124400,169240638,895,895,895,895,0
|
|
20230616,124300,169240638,895,895,895,895,0
|
|
20230616,124200,169240638,895,894,895,894,1628
|
|
20230616,124100,167783781,894,894,894,894,830
|
|
20230616,124000,167041761,894,893,894,893,8
|
|
20230616,123900,167034610,893,894,894,893,620
|
|
20230616,123800,166480590,894,894,894,894,0
|
|
20230616,123700,166480590,894,894,894,894,400
|
|
20230616,123600,166122990,894,895,895,894,601
|
|
20230616,123500,165585295,895,895,895,895,0
|
|
20230616,123400,165585295,895,895,895,895,0
|
|
20230616,123300,165585295,895,895,895,895,0
|
|
20230616,123200,165585295,895,895,895,895,20
|
|
20230616,123100,165567395,895,895,895,895,2
|
|
20230616,123000,165565605,894,894,894,894,546
|
|
20230616,122900,165077481,894,894,894,894,0
|
|
20230616,122800,165077481,894,894,894,894,42
|
|
20230616,122700,165039933,894,894,894,894,112
|
|
20230616,122600,164939805,895,895,895,895,0
|
|
20230616,122500,164939805,895,895,895,895,0
|
|
20230616,122400,164939805,895,895,895,895,0
|
|
20230616,122300,164939805,895,895,895,895,0
|
|
20230616,122200,164939805,895,895,895,895,0
|
|
20230616,122100,164939805,895,895,895,894,453
|
|
20230616,122000,164534420,895,895,895,895,1
|
|
20230616,121900,164533525,895,895,895,895,0
|
|
20230616,121800,164533525,895,895,895,895,0
|
|
20230616,121700,164533525,895,895,895,895,0
|
|
20230616,121600,164533525,895,895,895,895,0
|
|
20230616,121500,164533525,895,895,895,895,0
|
|
20230616,121400,164533525,895,895,895,895,30
|
|
20230616,121300,164506675,895,895,895,895,0
|
|
20230616,121200,164506675,895,895,895,895,5
|
|
20230616,121100,164502200,895,895,895,895,13
|
|
20230616,121000,164490565,895,895,895,895,5
|
|
20230616,120900,164486090,895,895,895,895,2
|
|
20230616,120800,164484300,895,895,896,895,4459
|
|
20230616,120700,160493491,895,894,895,894,3182
|
|
20230616,120600,157648709,894,893,894,893,458
|
|
20230616,120500,157239706,894,894,894,894,0
|
|
20230616,120400,157239706,894,894,894,894,0
|
|
20230616,120300,157239706,894,894,894,894,0
|
|
20230616,120200,157239706,894,894,894,894,0
|
|
20230616,120100,157239706,894,894,894,894,32
|
|
20230616,120000,157211098,895,895,895,895,0
|
|
20230616,115900,157211098,895,892,895,892,10000
|
|
20230616,115800,148277296,892,892,892,892,20
|
|
20230616,115700,148259456,891,891,891,891,70
|
|
20230616,115600,148197086,891,891,891,891,0
|
|
20230616,115500,148197086,891,891,891,891,0
|
|
20230616,115400,148197086,891,891,891,891,0
|
|
20230616,115300,148197086,891,891,891,891,0
|
|
20230616,115200,148197086,891,891,891,891,20
|
|
20230616,115100,148179266,892,892,892,892,2902
|
|
20230616,115000,145590682,892,891,892,891,216
|
|
20230616,114900,145398225,890,890,890,890,100
|
|
20230616,114800,145309225,890,890,890,890,0
|
|
20230616,114700,145309225,890,890,890,890,28
|
|
20230616,114600,145284305,891,891,891,891,6
|
|
20230616,114500,145278959,891,891,891,891,0
|
|
20230616,114400,145278959,891,891,891,891,20
|
|
20230616,114300,145261139,891,891,891,891,0
|
|
20230616,114200,145261139,891,891,891,891,0
|
|
20230616,114100,145261139,891,891,891,891,0
|
|
20230616,114000,145261139,891,890,891,890,1610
|
|
20230616,113900,143826639,889,889,889,889,0
|
|
20230616,113800,143826639,889,889,889,889,0
|
|
20230616,113700,143826639,889,889,889,889,0
|
|
20230616,113600,143826639,889,889,889,889,0
|
|
20230616,113500,143826639,889,889,889,889,100
|
|
20230616,113400,143737739,890,890,890,890,0
|
|
20230616,113300,143737739,890,890,890,890,0
|
|
20230616,113200,143737739,890,890,890,890,40
|
|
20230616,113100,143702139,891,891,891,891,0
|
|
20230616,113000,143702139,891,891,891,891,0
|
|
20230616,112900,143702139,891,891,891,891,0
|
|
20230616,112800,143702139,891,891,891,891,100
|
|
20230616,112700,143613039,891,891,891,891,0
|
|
20230616,112600,143613039,891,891,891,891,68
|
|
20230616,112500,143552451,891,891,891,891,0
|
|
20230616,112400,143552451,891,891,891,891,0
|
|
20230616,112300,143552451,891,891,891,891,0
|
|
20230616,112200,143552451,891,891,891,891,60
|
|
20230616,112100,143498991,891,891,891,891,342
|
|
20230616,112000,143194269,891,891,891,891,112
|
|
20230616,111900,143094477,891,891,891,891,15
|
|
20230616,111800,143081112,890,890,890,890,50
|
|
20230616,111700,143036612,891,891,891,891,0
|
|
20230616,111600,143036612,891,891,891,891,0
|
|
20230616,111500,143036612,891,891,891,891,0
|
|
20230616,111400,143036612,891,891,891,891,10
|
|
20230616,111300,143027702,890,890,890,890,0
|
|
20230616,111200,143027702,890,890,890,890,0
|
|
20230616,111100,143027702,890,890,890,890,1
|
|
20230616,111000,143026812,890,890,890,890,0
|
|
20230616,110900,143026812,890,890,890,890,13
|
|
20230616,110800,143015242,888,888,888,888,0
|
|
20230616,110700,143015242,888,888,888,888,0
|
|
20230616,110600,143015242,888,891,891,888,702
|
|
20230616,110500,142390562,891,891,891,891,0
|
|
20230616,110400,142390562,891,891,891,891,4
|
|
20230616,110300,142386998,891,891,891,891,9
|
|
20230616,110200,142378979,891,891,891,891,0
|
|
20230616,110100,142378979,891,891,891,891,0
|
|
20230616,110000,142378979,891,891,891,891,0
|
|
20230616,105900,142378979,891,891,891,891,0
|
|
20230616,105800,142378979,891,891,891,891,0
|
|
20230616,105700,142378979,891,891,891,891,2700
|
|
20230616,105600,139973279,888,888,888,888,0
|
|
20230616,105500,139973279,888,890,890,888,1000
|
|
20230616,105400,139085055,892,892,892,892,0
|
|
20230616,105300,139085055,892,892,892,892,0
|
|
20230616,105200,139085055,892,892,892,892,0
|
|
20230616,105100,139085055,892,892,892,892,402
|
|
20230616,105000,138726471,892,892,892,892,0
|
|
20230616,104900,138726471,892,892,892,892,0
|
|
20230616,104800,138726471,892,892,892,892,0
|
|
20230616,104700,138726471,892,892,892,892,0
|
|
20230616,104600,138726471,892,892,892,892,0
|
|
20230616,104500,138726471,892,892,892,892,1
|
|
20230616,104400,138725579,892,891,892,891,130
|
|
20230616,104300,138609719,890,890,890,890,1510
|
|
20230616,104200,137265819,890,890,890,889,13941
|
|
20230616,104100,124860417,890,890,890,890,1200
|
|
20230616,104000,123792417,890,890,890,890,0
|
|
20230616,103900,123792417,890,890,890,890,8
|
|
20230616,103800,123785297,891,891,891,891,0
|
|
20230616,103700,123785297,891,891,891,891,0
|
|
20230616,103600,123785297,891,891,891,891,402
|
|
20230616,103500,123427115,891,891,891,891,0
|
|
20230616,103400,123427115,891,891,891,891,0
|
|
20230616,103300,123427115,891,891,891,891,0
|
|
20230616,103200,123427115,891,891,891,891,80
|
|
20230616,103100,123355835,891,891,891,891,0
|
|
20230616,103000,123355835,891,891,891,891,0
|
|
20230616,102900,123355835,891,891,891,891,3
|
|
20230616,102800,123353162,892,892,892,892,0
|
|
20230616,102700,123353162,892,892,892,892,1
|
|
20230616,102600,123352270,889,891,891,889,2907
|
|
20230616,102500,120762209,891,891,891,891,0
|
|
20230616,102400,120762209,891,891,891,891,1
|
|
20230616,102300,120761318,892,892,892,892,1
|
|
20230616,102200,120760426,890,890,890,890,755
|
|
20230616,102100,120088476,892,890,892,890,202
|
|
20230616,102000,119908694,892,892,892,892,1
|
|
20230616,101900,119907802,892,890,892,890,71
|
|
20230616,101800,119844472,892,888,893,888,3445
|
|
20230616,101700,116774368,888,888,888,888,0
|
|
20230616,101600,116774368,888,888,888,888,64
|
|
20230616,101500,116717536,888,888,888,888,0
|
|
20230616,101400,116717536,888,888,888,888,0
|
|
20230616,101300,116717536,888,888,888,888,17
|
|
20230616,101200,116702440,888,888,888,888,0
|
|
20230616,101100,116702440,888,888,888,888,385
|
|
20230616,101000,116360560,888,888,888,888,0
|
|
20230616,100900,116360560,888,888,888,888,3
|
|
20230616,100800,116357896,888,888,888,888,31
|
|
20230616,100700,116330368,889,889,889,889,0
|
|
20230616,100600,116330368,889,891,891,889,5000
|
|
20230616,100500,111882823,893,893,893,893,18
|
|
20230616,100400,111866749,893,893,893,893,150
|
|
20230616,100300,111732799,893,893,893,893,0
|
|
20230616,100200,111732799,893,893,893,893,10
|
|
20230616,100100,111723869,893,893,893,893,0
|
|
20230616,100000,111723869,893,892,893,892,297
|
|
20230616,095900,111458755,892,892,892,892,93
|
|
20230616,095800,111375799,892,893,893,892,401
|
|
20230616,095700,111018106,892,892,892,892,15
|
|
20230616,095600,111004726,892,892,892,892,5
|
|
20230616,095500,111000266,892,890,892,890,4410
|
|
20230616,095400,107067021,891,891,891,891,75
|
|
20230616,095300,107000196,891,891,891,890,103
|
|
20230616,095200,106908524,891,891,891,891,9
|
|
20230616,095100,106900505,891,891,891,891,2
|
|
20230616,095000,106898723,892,892,892,892,0
|
|
20230616,094900,106898723,892,890,892,889,22606
|
|
20230616,094800,86794088,892,892,892,892,0
|
|
20230616,094700,86794088,892,892,892,892,24
|
|
20230616,094600,86772680,892,892,892,890,345
|
|
20230616,094500,86465411,892,892,892,892,980
|
|
20230616,094400,85591251,890,892,892,890,5
|
|
20230616,094300,85586799,890,891,891,890,5000
|
|
20230616,094200,81136798,892,892,892,891,654
|
|
20230616,094100,80553930,892,893,893,892,3048
|
|
20230616,094000,77835014,892,892,892,892,1
|
|
20230616,093900,77834122,895,894,895,894,1493
|
|
20230616,093800,76498694,894,894,894,894,0
|
|
20230616,093700,76498694,894,894,894,893,454
|
|
20230616,093600,76092819,894,894,894,894,4
|
|
20230616,093500,76089243,895,895,895,895,202
|
|
20230616,093400,75908453,890,889,890,889,12975
|
|
20230616,093300,64363932,889,887,889,886,144
|
|
20230616,093200,64236055,889,889,889,886,334
|
|
20230616,093100,63939425,889,888,889,888,5003
|
|
20230616,093000,59496759,888,888,888,888,774
|
|
20230616,092900,58809447,888,888,888,888,0
|
|
20230616,092800,58809447,888,887,888,887,2893
|
|
20230616,092700,56241922,886,886,886,886,0
|
|
20230616,092600,56241922,886,887,887,886,33
|
|
20230616,092500,56212674,887,887,887,887,45
|
|
20230616,092400,56172759,887,887,887,887,10
|
|
20230616,092300,56163889,887,888,888,887,690
|
|
20230616,092200,55551858,888,888,888,888,1319
|
|
20230616,092100,54380586,887,887,888,887,1501
|
|
20230616,092000,53048231,887,887,887,887,7
|
|
20230616,091900,53042022,887,886,887,886,171
|
|
20230616,091800,52890346,887,887,887,887,9
|
|
20230616,091700,52882363,887,887,887,887,463
|
|
20230616,091600,52471682,888,888,888,888,0
|
|
20230616,091500,52471682,888,889,889,888,1527
|
|
20230616,091400,51114216,889,889,889,889,1509
|
|
20230616,091300,49772715,889,886,889,886,30081
|
|
20230616,091200,23060408,886,882,886,882,215
|
|
20230616,091100,22869960,882,881,882,881,74
|
|
20230616,091000,22804764,877,881,881,877,1027
|
|
20230616,090900,21903529,881,881,881,881,4788
|
|
20230616,090800,17685301,881,876,881,875,7472
|
|
20230616,090700,11132789,878,879,879,878,444
|
|
20230616,090600,10742587,880,880,880,880,674
|
|
20230616,090500,10149467,880,876,880,876,4063
|
|
20230616,090400,6586461,878,878,878,878,1248
|
|
20230616,090300,5490717,875,878,880,875,1901
|
|
20230616,090200,3822214,878,877,880,877,375
|
|
20230616,090100,3493182,877,877,877,877,169
|
|
20230616,090000,3344969,877,876,877,876,3014
|