693 lines
30 KiB
CSV
693 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203000,201117167,891,891,891,891,4427
|
|
20230620,202900,201117167,891,891,891,891,0
|
|
20230620,202800,201117167,891,891,891,891,0
|
|
20230620,202700,201117167,891,891,891,891,0
|
|
20230620,202600,201117167,891,891,891,891,0
|
|
20230620,202500,201117167,891,891,891,891,0
|
|
20230620,202400,201117167,891,891,891,891,0
|
|
20230620,202300,201117167,891,891,891,891,0
|
|
20230620,202200,201117167,891,891,891,891,0
|
|
20230620,202100,201117167,891,891,891,891,0
|
|
20230620,202000,201117167,891,891,891,891,0
|
|
20230620,201900,201117167,891,891,891,891,0
|
|
20230620,201800,201117167,891,891,891,891,0
|
|
20230620,201700,201117167,891,891,891,891,0
|
|
20230620,201600,201117167,891,891,891,891,0
|
|
20230620,201500,201117167,891,891,891,891,0
|
|
20230620,201400,201117167,891,891,891,891,0
|
|
20230620,201300,201117167,891,891,891,891,0
|
|
20230620,201200,201117167,891,891,891,891,0
|
|
20230620,201100,201117167,891,891,891,891,0
|
|
20230620,201000,201117167,891,891,891,891,0
|
|
20230620,200900,201117167,891,891,891,891,0
|
|
20230620,200800,201117167,891,891,891,891,0
|
|
20230620,200700,201117167,891,891,891,891,0
|
|
20230620,200600,201117167,891,891,891,891,0
|
|
20230620,200500,201117167,891,891,891,891,0
|
|
20230620,200400,201117167,891,891,891,891,0
|
|
20230620,200300,201117167,891,891,891,891,0
|
|
20230620,200200,201117167,891,891,891,891,0
|
|
20230620,200100,201117167,891,891,891,891,0
|
|
20230620,200000,201117167,891,891,891,891,4427
|
|
20230620,195900,201117167,891,891,891,891,0
|
|
20230620,195800,201117167,891,891,891,891,0
|
|
20230620,195700,201117167,891,891,891,891,0
|
|
20230620,195600,201117167,891,891,891,891,0
|
|
20230620,195500,201117167,891,891,891,891,0
|
|
20230620,195400,201117167,891,891,891,891,0
|
|
20230620,195300,201117167,891,891,891,891,0
|
|
20230620,195200,201117167,891,891,891,891,0
|
|
20230620,195100,201117167,891,891,891,891,0
|
|
20230620,195000,201117167,891,891,891,891,0
|
|
20230620,194900,201117167,891,891,891,891,0
|
|
20230620,194800,201117167,891,891,891,891,0
|
|
20230620,194700,201117167,891,891,891,891,0
|
|
20230620,194600,201117167,891,891,891,891,0
|
|
20230620,194500,201117167,891,891,891,891,0
|
|
20230620,194400,201117167,891,891,891,891,0
|
|
20230620,194300,201117167,891,891,891,891,0
|
|
20230620,194200,201117167,891,891,891,891,0
|
|
20230620,194100,201117167,891,891,891,891,0
|
|
20230620,194000,201117167,891,891,891,891,0
|
|
20230620,193900,201117167,891,891,891,891,0
|
|
20230620,193800,201117167,891,891,891,891,0
|
|
20230620,193700,201117167,891,891,891,891,0
|
|
20230620,193600,201117167,891,891,891,891,0
|
|
20230620,193500,201117167,891,891,891,891,0
|
|
20230620,193400,201117167,891,891,891,891,0
|
|
20230620,193300,201117167,891,891,891,891,0
|
|
20230620,193200,201117167,891,891,891,891,0
|
|
20230620,193100,201117167,891,891,891,891,0
|
|
20230620,193000,201117167,891,891,891,891,4427
|
|
20230620,192900,201117167,891,891,891,891,0
|
|
20230620,192800,201117167,891,891,891,891,0
|
|
20230620,192700,201117167,891,891,891,891,0
|
|
20230620,192600,201117167,891,891,891,891,0
|
|
20230620,192500,201117167,891,891,891,891,0
|
|
20230620,192400,201117167,891,891,891,891,0
|
|
20230620,192300,201117167,891,891,891,891,0
|
|
20230620,192200,201117167,891,891,891,891,0
|
|
20230620,192100,201117167,891,891,891,891,0
|
|
20230620,192000,201117167,891,891,891,891,0
|
|
20230620,191900,201117167,891,891,891,891,0
|
|
20230620,191800,201117167,891,891,891,891,0
|
|
20230620,191700,201117167,891,891,891,891,0
|
|
20230620,191600,201117167,891,891,891,891,0
|
|
20230620,191500,201117167,891,891,891,891,0
|
|
20230620,191400,201117167,891,891,891,891,0
|
|
20230620,191300,201117167,891,891,891,891,0
|
|
20230620,191200,201117167,891,891,891,891,0
|
|
20230620,191100,201117167,891,891,891,891,0
|
|
20230620,191000,201117167,891,891,891,891,0
|
|
20230620,190900,201117167,891,891,891,891,0
|
|
20230620,190800,201117167,891,891,891,891,0
|
|
20230620,190700,201117167,891,891,891,891,0
|
|
20230620,190600,201117167,891,891,891,891,0
|
|
20230620,190500,201117167,891,891,891,891,0
|
|
20230620,190400,201117167,891,891,891,891,0
|
|
20230620,190300,201117167,891,891,891,891,0
|
|
20230620,190200,201117167,891,891,891,891,0
|
|
20230620,190100,201117167,891,891,891,891,0
|
|
20230620,190000,201117167,891,891,891,891,4427
|
|
20230620,185900,201117167,891,891,891,891,0
|
|
20230620,185800,201117167,891,891,891,891,0
|
|
20230620,185700,201117167,891,891,891,891,0
|
|
20230620,185600,201117167,891,891,891,891,0
|
|
20230620,185500,201117167,891,891,891,891,0
|
|
20230620,185400,201117167,891,891,891,891,0
|
|
20230620,185300,201117167,891,891,891,891,0
|
|
20230620,185200,201117167,891,891,891,891,0
|
|
20230620,185100,201117167,891,891,891,891,0
|
|
20230620,185000,201117167,891,891,891,891,0
|
|
20230620,184900,201117167,891,891,891,891,0
|
|
20230620,184800,201117167,891,891,891,891,0
|
|
20230620,184700,201117167,891,891,891,891,0
|
|
20230620,184600,201117167,891,891,891,891,0
|
|
20230620,184500,201117167,891,891,891,891,0
|
|
20230620,184400,201117167,891,891,891,891,0
|
|
20230620,184300,201117167,891,891,891,891,0
|
|
20230620,184200,201117167,891,891,891,891,0
|
|
20230620,184100,201117167,891,891,891,891,0
|
|
20230620,184000,201117167,891,891,891,891,0
|
|
20230620,183900,201117167,891,891,891,891,0
|
|
20230620,183800,201117167,891,891,891,891,0
|
|
20230620,183700,201117167,891,891,891,891,0
|
|
20230620,183600,201117167,891,891,891,891,0
|
|
20230620,183500,201117167,891,891,891,891,0
|
|
20230620,183400,201117167,891,891,891,891,0
|
|
20230620,183300,201117167,891,891,891,891,0
|
|
20230620,183200,201117167,891,891,891,891,0
|
|
20230620,183100,201117167,891,891,891,891,0
|
|
20230620,183000,201117167,891,891,891,891,4427
|
|
20230620,182900,201117167,891,891,891,891,0
|
|
20230620,182800,201117167,891,891,891,891,0
|
|
20230620,182700,201117167,891,891,891,891,0
|
|
20230620,182600,201117167,891,891,891,891,0
|
|
20230620,182500,201117167,891,891,891,891,0
|
|
20230620,182400,201117167,891,891,891,891,0
|
|
20230620,182300,201117167,891,891,891,891,0
|
|
20230620,182200,201117167,891,891,891,891,0
|
|
20230620,182100,201117167,891,891,891,891,0
|
|
20230620,182000,201117167,891,891,891,891,0
|
|
20230620,181900,201117167,891,891,891,891,0
|
|
20230620,181800,201117167,891,891,891,891,0
|
|
20230620,181700,201117167,891,891,891,891,0
|
|
20230620,181600,201117167,891,891,891,891,0
|
|
20230620,181500,201117167,891,891,891,891,0
|
|
20230620,181400,201117167,891,891,891,891,0
|
|
20230620,181300,201117167,891,891,891,891,0
|
|
20230620,181200,201117167,891,891,891,891,0
|
|
20230620,181100,201117167,891,891,891,891,0
|
|
20230620,181000,201117167,891,891,891,891,0
|
|
20230620,180900,201117167,891,891,891,891,0
|
|
20230620,180800,201117167,891,891,891,891,0
|
|
20230620,180700,201117167,891,891,891,891,0
|
|
20230620,180600,201117167,891,891,891,891,0
|
|
20230620,180500,201117167,891,891,891,891,0
|
|
20230620,180400,201117167,891,891,891,891,0
|
|
20230620,180300,201117167,891,891,891,891,0
|
|
20230620,180200,201117167,891,891,891,891,0
|
|
20230620,180100,201117167,891,891,891,891,0
|
|
20230620,180000,201117167,891,891,891,891,4427
|
|
20230620,175900,201117167,891,891,891,891,0
|
|
20230620,175800,201117167,891,891,891,891,0
|
|
20230620,175700,201117167,891,891,891,891,0
|
|
20230620,175600,201117167,891,891,891,891,0
|
|
20230620,175500,201117167,891,891,891,891,0
|
|
20230620,175400,201117167,891,891,891,891,0
|
|
20230620,175300,201117167,891,891,891,891,0
|
|
20230620,175200,201117167,891,891,891,891,0
|
|
20230620,175100,201117167,891,891,891,891,0
|
|
20230620,175000,201117167,891,891,891,891,0
|
|
20230620,174900,201117167,891,891,891,891,0
|
|
20230620,174800,201117167,891,891,891,891,0
|
|
20230620,174700,201117167,891,891,891,891,0
|
|
20230620,174600,201117167,891,891,891,891,0
|
|
20230620,174500,201117167,891,891,891,891,0
|
|
20230620,174400,201117167,891,891,891,891,0
|
|
20230620,174300,201117167,891,891,891,891,0
|
|
20230620,174200,201117167,891,891,891,891,0
|
|
20230620,174100,201117167,891,891,891,891,0
|
|
20230620,174000,201117167,891,891,891,891,0
|
|
20230620,173900,201117167,891,891,891,891,0
|
|
20230620,173800,201117167,891,891,891,891,0
|
|
20230620,173700,201117167,891,891,891,891,0
|
|
20230620,173600,201117167,891,891,891,891,0
|
|
20230620,173500,201117167,891,891,891,891,0
|
|
20230620,173400,201117167,891,891,891,891,0
|
|
20230620,173300,201117167,891,891,891,891,0
|
|
20230620,173200,201117167,891,891,891,891,0
|
|
20230620,173100,201117167,891,891,891,891,0
|
|
20230620,173000,201117167,891,891,891,891,4427
|
|
20230620,172900,201117167,891,891,891,891,0
|
|
20230620,172800,201117167,891,891,891,891,0
|
|
20230620,172700,201117167,891,891,891,891,0
|
|
20230620,172600,201117167,891,891,891,891,0
|
|
20230620,172500,201117167,891,891,891,891,0
|
|
20230620,172400,201117167,891,891,891,891,0
|
|
20230620,172300,201117167,891,891,891,891,0
|
|
20230620,172200,201117167,891,891,891,891,0
|
|
20230620,172100,201117167,891,891,891,891,0
|
|
20230620,172000,201117167,891,891,891,891,0
|
|
20230620,171900,201117167,891,891,891,891,0
|
|
20230620,171800,201117167,891,891,891,891,0
|
|
20230620,171700,201117167,891,891,891,891,0
|
|
20230620,171600,201117167,891,891,891,891,0
|
|
20230620,171500,201117167,891,891,891,891,0
|
|
20230620,171400,201117167,891,891,891,891,0
|
|
20230620,171300,201117167,891,891,891,891,0
|
|
20230620,171200,201117167,891,891,891,891,0
|
|
20230620,171100,201117167,891,891,891,891,0
|
|
20230620,171000,201117167,891,891,891,891,0
|
|
20230620,170900,201117167,891,891,891,891,0
|
|
20230620,170800,201117167,891,891,891,891,0
|
|
20230620,170700,201117167,891,891,891,891,0
|
|
20230620,170600,201117167,891,891,891,891,0
|
|
20230620,170500,201117167,891,891,891,891,0
|
|
20230620,170400,201117167,891,891,891,891,0
|
|
20230620,170300,201117167,891,891,891,891,0
|
|
20230620,170200,201117167,891,891,891,891,0
|
|
20230620,170100,201117167,891,891,891,891,0
|
|
20230620,170000,201117167,891,891,891,891,4427
|
|
20230620,165900,201117167,891,891,891,891,0
|
|
20230620,165800,201117167,891,891,891,891,0
|
|
20230620,165700,201117167,891,891,891,891,0
|
|
20230620,165600,201117167,891,891,891,891,0
|
|
20230620,165500,201117167,891,891,891,891,0
|
|
20230620,165400,201117167,891,891,891,891,0
|
|
20230620,165300,201117167,891,891,891,891,0
|
|
20230620,165200,201117167,891,891,891,891,0
|
|
20230620,165100,201117167,891,891,891,891,0
|
|
20230620,165000,201117167,891,891,891,891,0
|
|
20230620,164900,201117167,891,891,891,891,0
|
|
20230620,164800,201117167,891,891,891,891,0
|
|
20230620,164700,201117167,891,891,891,891,0
|
|
20230620,164600,201117167,891,891,891,891,0
|
|
20230620,164500,201117167,891,891,891,891,0
|
|
20230620,164400,201117167,891,891,891,891,0
|
|
20230620,164300,201117167,891,891,891,891,0
|
|
20230620,164200,201117167,891,891,891,891,0
|
|
20230620,164100,201117167,891,891,891,891,0
|
|
20230620,164000,201117167,891,891,891,891,0
|
|
20230620,163900,201117167,891,891,891,891,0
|
|
20230620,163800,201117167,891,891,891,891,0
|
|
20230620,163700,201117167,891,891,891,891,0
|
|
20230620,163600,201117167,891,891,891,891,0
|
|
20230620,163500,201117167,891,891,891,891,0
|
|
20230620,163400,201117167,891,891,891,891,0
|
|
20230620,163300,201117167,891,891,891,891,0
|
|
20230620,163200,201117167,891,891,891,891,0
|
|
20230620,163100,201117167,891,891,891,891,0
|
|
20230620,163000,201117167,891,891,891,891,4427
|
|
20230620,162900,201117167,891,891,891,891,0
|
|
20230620,162800,201117167,891,891,891,891,0
|
|
20230620,162700,201117167,891,891,891,891,0
|
|
20230620,162600,201117167,891,891,891,891,0
|
|
20230620,162500,201117167,891,891,891,891,0
|
|
20230620,162400,201117167,891,891,891,891,0
|
|
20230620,162300,201117167,891,891,891,891,0
|
|
20230620,162200,201117167,891,891,891,891,0
|
|
20230620,162100,201117167,891,891,891,891,0
|
|
20230620,162000,201117167,891,891,891,891,0
|
|
20230620,161900,201117167,891,891,891,891,0
|
|
20230620,161800,201117167,891,891,891,891,0
|
|
20230620,161700,201117167,891,891,891,891,0
|
|
20230620,161600,201117167,891,891,891,891,0
|
|
20230620,161500,201117167,891,891,891,891,0
|
|
20230620,161400,201117167,891,891,891,891,0
|
|
20230620,161300,201117167,891,891,891,891,0
|
|
20230620,161200,201117167,891,891,891,891,0
|
|
20230620,161100,201117167,891,891,891,891,0
|
|
20230620,161000,201117167,891,891,891,891,0
|
|
20230620,160900,201117167,891,891,891,891,0
|
|
20230620,160800,201117167,891,891,891,891,0
|
|
20230620,160700,201117167,891,891,891,891,0
|
|
20230620,160600,201117167,891,891,891,891,0
|
|
20230620,160500,201117167,891,891,891,891,0
|
|
20230620,160400,201117167,891,891,891,891,0
|
|
20230620,160300,201117167,891,891,891,891,0
|
|
20230620,160200,201117167,891,891,891,891,0
|
|
20230620,160100,201117167,891,891,891,891,0
|
|
20230620,160000,201117167,891,891,891,891,4427
|
|
20230620,155900,201117167,891,891,891,891,0
|
|
20230620,155800,201117167,891,891,891,891,0
|
|
20230620,155700,201117167,891,891,891,891,0
|
|
20230620,155600,201117167,891,891,891,891,0
|
|
20230620,155500,201117167,891,891,891,891,0
|
|
20230620,155400,201117167,891,891,891,891,0
|
|
20230620,155300,201117167,891,891,891,891,0
|
|
20230620,155200,201117167,891,891,891,891,0
|
|
20230620,155100,201117167,891,891,891,891,0
|
|
20230620,155000,201117167,891,891,891,891,0
|
|
20230620,154900,201117167,891,891,891,891,0
|
|
20230620,154800,201117167,891,891,891,891,0
|
|
20230620,154700,201117167,891,891,891,891,0
|
|
20230620,154600,201117167,891,891,891,891,0
|
|
20230620,154500,201117167,891,891,891,891,0
|
|
20230620,154400,201117167,891,891,891,891,0
|
|
20230620,154300,201117167,891,891,891,891,0
|
|
20230620,154200,201117167,891,891,891,891,0
|
|
20230620,154100,201117167,891,891,891,891,0
|
|
20230620,154000,201117167,891,891,891,891,0
|
|
20230620,153900,201117167,891,891,891,891,0
|
|
20230620,153800,201117167,891,891,891,891,0
|
|
20230620,153700,201117167,891,891,891,891,0
|
|
20230620,153600,201117167,891,891,891,891,0
|
|
20230620,153500,201117167,891,891,891,891,0
|
|
20230620,153400,201117167,891,891,891,891,0
|
|
20230620,153300,201117167,891,891,891,891,0
|
|
20230620,153200,201117167,891,891,891,891,0
|
|
20230620,153100,201117167,891,891,891,891,0
|
|
20230620,153000,201117167,891,891,891,891,8854
|
|
20230620,152900,197172710,891,891,891,891,0
|
|
20230620,152800,197172710,891,891,891,891,0
|
|
20230620,152700,197172710,891,891,891,891,0
|
|
20230620,152600,197172710,891,891,891,891,0
|
|
20230620,152500,197172710,891,891,891,891,0
|
|
20230620,152400,197172710,891,891,891,891,0
|
|
20230620,152300,197172710,891,891,891,891,0
|
|
20230620,152200,197172710,891,891,891,891,0
|
|
20230620,152100,197172710,891,891,891,891,0
|
|
20230620,152000,197172710,891,891,891,891,0
|
|
20230620,151900,197172710,891,891,891,891,210
|
|
20230620,151800,196985600,891,891,891,891,2
|
|
20230620,151700,196983818,890,890,890,890,19
|
|
20230620,151600,196966908,890,890,890,890,0
|
|
20230620,151500,196966908,890,890,890,890,197
|
|
20230620,151400,196791578,891,890,891,890,20
|
|
20230620,151300,196773777,890,890,890,890,19
|
|
20230620,151200,196756867,890,890,890,890,187
|
|
20230620,151100,196590437,890,891,891,890,184
|
|
20230620,151000,196426512,890,890,890,890,0
|
|
20230620,150900,196426512,890,891,891,890,26
|
|
20230620,150800,196403365,891,890,891,890,492
|
|
20230620,150700,195965011,889,890,890,889,19
|
|
20230620,150600,195948119,889,889,889,889,19
|
|
20230620,150500,195931228,889,889,889,889,5
|
|
20230620,150400,195926783,889,889,889,889,19
|
|
20230620,150300,195909892,889,889,889,889,0
|
|
20230620,150200,195909892,889,889,889,889,0
|
|
20230620,150100,195909892,889,890,890,889,1000
|
|
20230620,150000,195019986,890,890,890,890,230
|
|
20230620,145900,194815286,890,890,890,889,629
|
|
20230620,145800,194255726,891,891,891,891,0
|
|
20230620,145700,194255726,891,890,891,889,530
|
|
20230620,145600,193784165,890,890,890,890,21
|
|
20230620,145500,193765475,890,890,890,890,0
|
|
20230620,145400,193765475,890,890,890,890,19
|
|
20230620,145300,193748565,890,890,890,890,1100
|
|
20230620,145200,192769565,890,890,890,890,815
|
|
20230620,145100,192044215,889,889,889,889,0
|
|
20230620,145000,192044215,889,889,889,889,19
|
|
20230620,144900,192027324,889,889,889,889,0
|
|
20230620,144800,192027324,889,889,889,889,19
|
|
20230620,144700,192010433,890,889,890,889,11
|
|
20230620,144600,192000653,889,889,889,889,19
|
|
20230620,144500,191983762,890,890,890,890,10
|
|
20230620,144400,191974862,889,889,889,889,18
|
|
20230620,144300,191958860,889,889,889,889,19
|
|
20230620,144200,191941969,890,890,890,890,0
|
|
20230620,144100,191941969,890,890,890,890,0
|
|
20230620,144000,191941969,890,890,890,890,0
|
|
20230620,143900,191941969,890,890,890,890,704
|
|
20230620,143800,191315409,890,890,890,890,0
|
|
20230620,143700,191315409,890,891,891,890,51
|
|
20230620,143600,191269986,890,890,890,890,380
|
|
20230620,143500,190931786,890,889,890,889,459
|
|
20230620,143400,190523295,890,890,890,890,63
|
|
20230620,143300,190467225,889,889,889,889,19
|
|
20230620,143200,190450334,889,889,889,889,0
|
|
20230620,143100,190450334,889,889,889,889,238
|
|
20230620,143000,190238752,889,889,889,889,2000
|
|
20230620,142900,188460752,890,890,890,890,0
|
|
20230620,142800,188460752,890,889,890,889,3511
|
|
20230620,142700,185335965,889,889,889,889,19
|
|
20230620,142600,185319074,889,889,889,889,0
|
|
20230620,142500,185319074,889,889,889,889,19
|
|
20230620,142400,185302183,890,890,890,890,0
|
|
20230620,142300,185302183,890,890,890,890,0
|
|
20230620,142200,185302183,890,890,890,890,1103
|
|
20230620,142100,184320513,890,890,890,890,18
|
|
20230620,142000,184304493,890,890,890,890,3000
|
|
20230620,141900,181634493,890,890,890,890,20000
|
|
20230620,141800,163834493,889,889,889,889,224
|
|
20230620,141700,163635357,889,889,889,889,0
|
|
20230620,141600,163635357,889,889,889,889,19
|
|
20230620,141500,163618466,889,889,889,889,0
|
|
20230620,141400,163618466,889,890,890,889,1533
|
|
20230620,141300,162254114,890,890,890,890,0
|
|
20230620,141200,162254114,890,890,890,889,49
|
|
20230620,141100,162210523,889,889,889,889,0
|
|
20230620,141000,162210523,889,889,889,889,19
|
|
20230620,140900,162193632,890,890,890,890,0
|
|
20230620,140800,162193632,890,890,891,890,39
|
|
20230620,140700,162158921,890,890,890,890,0
|
|
20230620,140600,162158921,890,891,891,890,19
|
|
20230620,140500,162142010,890,890,890,890,19
|
|
20230620,140400,162125100,891,891,891,891,0
|
|
20230620,140300,162125100,891,890,891,890,19
|
|
20230620,140200,162108179,890,890,890,890,11
|
|
20230620,140100,162098389,890,890,890,890,0
|
|
20230620,140000,162098389,890,890,890,890,19
|
|
20230620,135900,162081479,891,891,891,891,30
|
|
20230620,135800,162054749,890,890,890,890,18
|
|
20230620,135700,162038729,891,889,891,889,119
|
|
20230620,135600,161932917,891,891,891,891,0
|
|
20230620,135500,161932917,891,890,891,890,21
|
|
20230620,135400,161914226,890,890,890,890,0
|
|
20230620,135300,161914226,890,890,890,890,3086
|
|
20230620,135200,159167686,891,891,891,891,0
|
|
20230620,135100,159167686,891,891,891,891,248
|
|
20230620,135000,158946718,892,892,892,892,1
|
|
20230620,134900,158945826,893,891,893,891,39
|
|
20230620,134800,158911056,893,893,893,893,0
|
|
20230620,134700,158911056,893,892,893,892,20
|
|
20230620,134600,158893214,891,891,891,891,0
|
|
20230620,134500,158893214,891,891,891,891,19
|
|
20230620,134400,158876285,893,893,893,893,0
|
|
20230620,134300,158876285,893,893,893,893,0
|
|
20230620,134200,158876285,893,892,893,892,20
|
|
20230620,134100,158858444,893,893,893,893,0
|
|
20230620,134000,158858444,893,892,893,892,20
|
|
20230620,133900,158840603,893,893,893,893,0
|
|
20230620,133800,158840603,893,892,893,892,20
|
|
20230620,133700,158822762,893,893,893,893,0
|
|
20230620,133600,158822762,893,891,893,891,1820
|
|
20230620,133500,157201121,891,891,891,891,18
|
|
20230620,133400,157185083,891,891,891,891,19
|
|
20230620,133300,157168154,891,891,891,891,0
|
|
20230620,133200,157168154,891,891,891,891,19
|
|
20230620,133100,157151225,893,893,893,893,0
|
|
20230620,133000,157151225,893,893,893,893,0
|
|
20230620,132900,157151225,893,893,893,893,41
|
|
20230620,132800,157114612,891,892,892,891,1018
|
|
20230620,132700,156206651,893,893,893,893,400
|
|
20230620,132600,155849451,892,892,892,892,19
|
|
20230620,132500,155832503,892,892,892,892,36
|
|
20230620,132400,155800391,891,891,891,891,19
|
|
20230620,132300,155783462,891,891,891,891,0
|
|
20230620,132200,155783462,891,892,892,891,25
|
|
20230620,132100,155761181,891,892,892,891,49
|
|
20230620,132000,155717502,891,891,891,891,18
|
|
20230620,131900,155701464,891,891,891,891,0
|
|
20230620,131800,155701464,891,892,892,891,35
|
|
20230620,131700,155670263,891,891,891,891,0
|
|
20230620,131600,155670263,891,891,891,891,19
|
|
20230620,131500,155653334,891,891,891,891,0
|
|
20230620,131400,155653334,891,891,891,891,19
|
|
20230620,131300,155636405,891,891,891,891,0
|
|
20230620,131200,155636405,891,891,891,891,18
|
|
20230620,131100,155620367,892,891,892,891,112
|
|
20230620,131000,155520482,892,892,892,892,2
|
|
20230620,130900,155518698,891,891,891,891,19
|
|
20230620,130800,155501769,892,892,892,892,1
|
|
20230620,130700,155500877,892,891,892,891,21
|
|
20230620,130600,155482164,892,892,892,892,0
|
|
20230620,130500,155482164,892,891,892,891,20
|
|
20230620,130400,155464342,892,892,892,892,2
|
|
20230620,130300,155462558,892,891,892,891,20
|
|
20230620,130200,155444737,891,891,891,891,0
|
|
20230620,130100,155444737,891,891,891,891,20
|
|
20230620,130000,155426917,892,892,892,892,6
|
|
20230620,125900,155421565,891,891,891,891,19
|
|
20230620,125800,155404636,891,891,891,891,0
|
|
20230620,125700,155404636,891,891,891,891,18
|
|
20230620,125600,155388598,892,892,892,892,2
|
|
20230620,125500,155386814,891,892,892,891,51
|
|
20230620,125400,155341341,891,891,891,891,0
|
|
20230620,125300,155341341,891,891,891,891,19
|
|
20230620,125200,155324412,893,893,893,893,0
|
|
20230620,125100,155324412,893,892,893,892,20
|
|
20230620,125000,155306571,891,891,891,891,0
|
|
20230620,124900,155306571,891,891,891,891,19
|
|
20230620,124800,155289642,891,891,891,891,18
|
|
20230620,124700,155273604,893,893,893,893,0
|
|
20230620,124600,155273604,893,893,893,893,0
|
|
20230620,124500,155273604,893,892,893,892,20
|
|
20230620,124400,155255763,891,891,891,891,19
|
|
20230620,124300,155238834,893,893,893,893,0
|
|
20230620,124200,155238834,893,893,893,893,0
|
|
20230620,124100,155238834,893,891,893,891,22
|
|
20230620,124000,155219230,890,890,890,890,18
|
|
20230620,123900,155203210,890,890,890,890,0
|
|
20230620,123800,155203210,890,890,890,890,230
|
|
20230620,123700,154998510,890,890,890,890,0
|
|
20230620,123600,154998510,890,890,890,890,19
|
|
20230620,123500,154981600,891,891,891,891,0
|
|
20230620,123400,154981600,891,890,891,890,20
|
|
20230620,123300,154963799,891,891,891,891,5
|
|
20230620,123200,154959344,892,892,892,892,0
|
|
20230620,123100,154959344,892,892,892,892,10
|
|
20230620,123000,154950424,893,893,893,893,0
|
|
20230620,122900,154950424,893,892,893,892,30
|
|
20230620,122800,154923653,893,891,893,891,1125
|
|
20230620,122700,153921276,891,890,891,890,26
|
|
20230620,122600,153898125,890,891,891,890,30
|
|
20230620,122500,153871399,891,889,891,889,609
|
|
20230620,122400,153329977,889,889,889,889,0
|
|
20230620,122300,153329977,889,889,889,889,0
|
|
20230620,122200,153329977,889,889,889,889,0
|
|
20230620,122100,153329977,889,890,890,889,1481
|
|
20230620,122000,152011906,888,891,891,888,10000
|
|
20230620,121900,143127832,893,892,893,892,68
|
|
20230620,121800,143067127,893,892,893,892,53
|
|
20230620,121700,143019848,892,891,892,891,550
|
|
20230620,121600,142529266,892,893,893,890,3723
|
|
20230620,121500,139211823,893,893,893,893,19
|
|
20230620,121400,139194856,894,894,894,894,0
|
|
20230620,121300,139194856,894,894,894,893,27
|
|
20230620,121200,139170737,894,894,894,894,1
|
|
20230620,121100,139169843,893,893,893,893,19
|
|
20230620,121000,139152876,894,894,894,894,0
|
|
20230620,120900,139152876,894,893,894,893,36
|
|
20230620,120800,139120710,894,893,894,893,71
|
|
20230620,120700,139057255,893,893,893,893,6
|
|
20230620,120600,139051897,892,892,892,892,0
|
|
20230620,120500,139051897,892,893,893,892,29
|
|
20230620,120400,139026019,892,892,892,892,0
|
|
20230620,120300,139026019,892,892,892,892,19
|
|
20230620,120200,139009071,893,893,893,893,2
|
|
20230620,120100,139007285,894,894,894,894,0
|
|
20230620,120000,139007285,894,892,894,892,50
|
|
20230620,115900,138962661,893,893,893,893,0
|
|
20230620,115800,138962661,893,893,893,893,0
|
|
20230620,115700,138962661,893,893,893,893,0
|
|
20230620,115600,138962661,893,893,893,893,99
|
|
20230620,115500,138874254,893,893,893,893,0
|
|
20230620,115400,138874254,893,893,893,893,18
|
|
20230620,115300,138858180,893,891,893,891,5006
|
|
20230620,115200,134387898,893,893,893,893,0
|
|
20230620,115100,134387898,893,893,893,893,0
|
|
20230620,115000,134387898,893,893,893,893,115
|
|
20230620,114900,134285203,893,892,893,892,115
|
|
20230620,114800,134182527,892,892,892,892,0
|
|
20230620,114700,134182527,892,891,892,891,1200
|
|
20230620,114600,133112146,890,890,890,890,118
|
|
20230620,114500,133007126,890,890,890,890,0
|
|
20230620,114400,133007126,890,890,890,890,19
|
|
20230620,114300,132990216,891,891,891,891,0
|
|
20230620,114200,132990216,891,891,891,891,0
|
|
20230620,114100,132990216,891,891,891,891,499
|
|
20230620,114000,132545607,890,890,890,890,0
|
|
20230620,113900,132545607,890,890,890,890,18
|
|
20230620,113800,132529587,892,892,892,892,1
|
|
20230620,113700,132528695,890,889,890,889,40
|
|
20230620,113600,132493114,889,889,889,889,0
|
|
20230620,113500,132493114,889,889,889,889,19
|
|
20230620,113400,132476223,889,889,889,889,0
|
|
20230620,113300,132476223,889,889,889,889,19
|
|
20230620,113200,132459332,889,889,889,889,0
|
|
20230620,113100,132459332,889,889,889,889,18
|
|
20230620,113000,132443330,889,889,889,889,0
|
|
20230620,112900,132443330,889,889,889,889,19
|
|
20230620,112800,132426439,890,890,890,890,0
|
|
20230620,112700,132426439,890,890,890,890,14
|
|
20230620,112600,132413979,890,890,890,890,0
|
|
20230620,112500,132413979,890,890,890,890,19
|
|
20230620,112400,132397069,891,891,891,891,0
|
|
20230620,112300,132397069,891,890,891,890,19
|
|
20230620,112200,132380158,890,890,890,890,0
|
|
20230620,112100,132380158,890,890,890,890,19
|
|
20230620,112000,132363248,890,890,890,890,0
|
|
20230620,111900,132363248,890,890,890,890,519
|
|
20230620,111800,131901338,891,891,891,891,2
|
|
20230620,111700,131899556,892,892,892,892,0
|
|
20230620,111600,131899556,892,890,892,890,277
|
|
20230620,111500,131652762,891,891,891,891,200
|
|
20230620,111400,131474562,891,890,891,890,21
|
|
20230620,111300,131455870,891,891,891,891,8
|
|
20230620,111200,131448742,892,892,892,892,0
|
|
20230620,111100,131448742,892,891,892,891,100
|
|
20230620,111000,131359557,890,890,890,890,19
|
|
20230620,110900,131342647,891,891,891,891,1
|
|
20230620,110800,131341756,891,891,892,891,499
|
|
20230620,110700,130896668,890,890,890,890,0
|
|
20230620,110600,130896668,890,890,890,890,19
|
|
20230620,110500,130879758,891,891,891,891,0
|
|
20230620,110400,130879758,891,891,891,891,11
|
|
20230620,110300,130869957,889,889,889,889,0
|
|
20230620,110200,130869957,889,891,891,889,5972
|
|
20230620,110100,125556957,891,891,891,891,18
|
|
20230620,110000,125540919,890,890,890,890,46
|
|
20230620,105900,125499979,890,890,890,890,1
|
|
20230620,105800,125499089,889,889,889,889,19
|
|
20230620,105700,125482198,889,889,889,889,47
|
|
20230620,105600,125440415,889,889,889,889,8019
|
|
20230620,105500,118311524,889,888,889,888,3689
|
|
20230620,105400,115032020,888,888,889,888,12090
|
|
20230620,105300,104290299,888,888,888,888,118
|
|
20230620,105200,104185515,889,889,889,889,4996
|
|
20230620,105100,99744071,889,889,889,889,19
|
|
20230620,105000,99727180,890,890,890,890,4953
|
|
20230620,104900,95319010,891,890,891,890,120
|
|
20230620,104800,95212209,891,891,891,891,14
|
|
20230620,104700,95199735,890,890,890,890,19
|
|
20230620,104600,95182825,890,891,891,890,41
|
|
20230620,104500,95146334,890,890,890,890,18
|
|
20230620,104400,95130314,890,890,890,890,1
|
|
20230620,104300,95129424,891,887,891,887,5540
|
|
20230620,104200,90212362,887,887,887,887,2558
|
|
20230620,104100,87943416,887,887,887,887,19
|
|
20230620,104000,87926563,888,889,889,888,2273
|
|
20230620,103900,85908119,889,888,889,887,2181
|
|
20230620,103800,83972198,888,888,888,888,0
|
|
20230620,103700,83972198,888,889,889,888,19
|
|
20230620,103600,83955325,888,889,889,888,2682
|
|
20230620,103500,81573708,890,889,890,888,2434
|
|
20230620,103400,79410014,890,890,890,890,25
|
|
20230620,103300,79387764,889,890,890,889,5961
|
|
20230620,103200,74085493,891,891,891,891,2
|
|
20230620,103100,74083711,890,890,890,890,19
|
|
20230620,103000,74066801,891,891,891,891,1
|
|
20230620,102900,74065910,892,892,892,892,3
|
|
20230620,102800,74063234,892,892,892,892,52
|
|
20230620,102700,74016850,892,892,892,892,1
|
|
20230620,102600,74015958,890,890,890,890,0
|
|
20230620,102500,74015958,890,890,890,890,1000
|
|
20230620,102400,73125958,891,891,891,891,151
|
|
20230620,102300,72991417,890,890,890,890,7603
|
|
20230620,102200,66224747,890,890,890,890,1123
|
|
20230620,102100,65225277,890,890,890,890,477
|
|
20230620,102000,64800747,890,890,890,890,23
|
|
20230620,101900,64780277,890,890,890,890,0
|
|
20230620,101800,64780277,890,890,890,890,0
|
|
20230620,101700,64780277,890,889,890,889,2525
|
|
20230620,101600,62533079,890,890,890,890,0
|
|
20230620,101500,62533079,890,890,890,890,9
|
|
20230620,101400,62525069,887,887,887,887,1423
|
|
20230620,101300,61262868,887,887,887,887,0
|
|
20230620,101200,61262868,887,887,887,887,0
|
|
20230620,101100,61262868,887,890,890,887,2842
|
|
20230620,101000,58741871,891,891,891,891,2
|
|
20230620,100900,58740089,891,891,891,891,160
|
|
20230620,100800,58597529,891,891,891,891,10
|
|
20230620,100700,58588619,891,891,891,891,0
|
|
20230620,100600,58588619,891,891,891,885,9056
|
|
20230620,100500,50546269,892,892,892,892,0
|
|
20230620,100400,50546269,892,892,892,892,1
|
|
20230620,100300,50545377,892,892,892,892,27
|
|
20230620,100200,50521293,891,891,891,891,0
|
|
20230620,100100,50521293,891,891,891,891,0
|
|
20230620,100000,50521293,891,891,891,891,1
|
|
20230620,095900,50520402,894,894,894,894,1
|
|
20230620,095800,50519508,890,893,893,890,10200
|
|
20230620,095700,41440908,893,893,893,893,500
|
|
20230620,095600,40994408,893,893,893,893,1
|
|
20230620,095500,40993515,890,890,890,890,0
|
|
20230620,095400,40993515,890,890,890,890,659
|
|
20230620,095300,40407005,891,891,891,891,0
|
|
20230620,095200,40407005,891,891,891,891,305
|
|
20230620,095100,40135250,890,891,891,890,6573
|
|
20230620,095000,34284928,892,891,892,891,1331
|
|
20230620,094900,33098691,892,892,892,892,0
|
|
20230620,094800,33098691,892,892,892,892,1208
|
|
20230620,094700,32021155,893,893,893,893,485
|
|
20230620,094600,31588050,893,893,893,893,495
|
|
20230620,094500,31146015,894,894,894,894,5
|
|
20230620,094400,31141545,895,895,895,895,1
|
|
20230620,094300,31140650,894,895,895,894,103
|
|
20230620,094200,31048567,893,894,894,893,481
|
|
20230620,094100,30618554,895,895,895,895,0
|
|
20230620,094000,30618554,895,895,895,895,500
|
|
20230620,093900,30171054,895,895,895,895,141
|
|
20230620,093800,30044859,896,896,896,896,725
|
|
20230620,093700,29395259,896,896,896,896,200
|
|
20230620,093600,29216059,896,896,896,896,202
|
|
20230620,093500,29035067,896,896,896,896,0
|
|
20230620,093400,29035067,896,896,896,896,80
|
|
20230620,093300,28963387,896,896,896,895,1606
|
|
20230620,093200,27526011,897,897,897,897,2
|
|
20230620,093100,27524217,898,898,898,895,44
|
|
20230620,093000,27484708,898,898,898,898,0
|
|
20230620,092900,27484708,898,898,898,898,0
|
|
20230620,092800,27484708,898,898,898,898,0
|
|
20230620,092700,27484708,898,898,898,898,0
|
|
20230620,092600,27484708,898,898,898,898,3239
|
|
20230620,092500,24576086,900,895,900,895,155
|
|
20230620,092400,24437076,895,895,895,892,1184
|
|
20230620,092300,23380160,895,895,895,895,478
|
|
20230620,092200,22952350,894,900,900,894,2609
|
|
20230620,092100,20604693,901,901,901,901,1160
|
|
20230620,092000,19559533,900,900,900,900,500
|
|
20230620,091900,19109533,900,900,900,900,0
|
|
20230620,091800,19109533,900,899,900,899,2202
|
|
20230620,091700,17129934,899,899,899,899,2
|
|
20230620,091600,17128136,894,894,894,894,268
|
|
20230620,091500,16888544,900,900,900,900,100
|
|
20230620,091400,16798544,900,900,900,900,0
|
|
20230620,091300,16798544,900,900,900,900,0
|
|
20230620,091200,16798544,900,900,900,900,1
|
|
20230620,091100,16797644,894,894,894,894,0
|
|
20230620,091000,16797644,894,901,901,893,100
|
|
20230620,090900,16708233,894,896,896,894,7667
|
|
20230620,090800,9844271,895,896,896,895,48
|
|
20230620,090700,9801306,897,901,901,897,114
|
|
20230620,090600,9698724,900,901,901,900,216
|
|
20230620,090500,9504224,900,901,904,900,303
|
|
20230620,090400,9230656,900,900,901,900,2659
|
|
20230620,090300,6837555,900,899,900,899,20
|
|
20230620,090200,6819558,900,897,900,897,1101
|
|
20230620,090100,5830254,897,897,897,897,1227
|
|
20230620,090000,4729635,897,896,897,895,5279
|