611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190800,280250563,965,965,965,965,4052
|
|
20230622,190700,280250563,965,965,965,965,0
|
|
20230622,190600,280250563,965,965,965,965,0
|
|
20230622,190500,280250563,965,965,965,965,0
|
|
20230622,190400,280250563,965,965,965,965,0
|
|
20230622,190300,280250563,965,965,965,965,0
|
|
20230622,190200,280250563,965,965,965,965,0
|
|
20230622,190100,280250563,965,965,965,965,0
|
|
20230622,190000,280250563,965,965,965,965,0
|
|
20230622,185900,280250563,965,965,965,965,0
|
|
20230622,185800,280250563,965,965,965,965,0
|
|
20230622,185700,280250563,965,965,965,965,0
|
|
20230622,185600,280250563,965,965,965,965,0
|
|
20230622,185500,280250563,965,965,965,965,0
|
|
20230622,185400,280250563,965,965,965,965,0
|
|
20230622,185300,280250563,965,965,965,965,0
|
|
20230622,185200,280250563,965,965,965,965,0
|
|
20230622,185100,280250563,965,965,965,965,0
|
|
20230622,185000,280250563,965,965,965,965,0
|
|
20230622,184900,280250563,965,965,965,965,0
|
|
20230622,184800,280250563,965,965,965,965,0
|
|
20230622,184700,280250563,965,965,965,965,0
|
|
20230622,184600,280250563,965,965,965,965,0
|
|
20230622,184500,280250563,965,965,965,965,0
|
|
20230622,184400,280250563,965,965,965,965,0
|
|
20230622,184300,280250563,965,965,965,965,0
|
|
20230622,184200,280250563,965,965,965,965,0
|
|
20230622,184100,280250563,965,965,965,965,0
|
|
20230622,184000,280250563,965,965,965,965,0
|
|
20230622,183900,280250563,965,965,965,965,0
|
|
20230622,183800,280250563,965,965,965,965,4052
|
|
20230622,183700,280250563,965,965,965,965,0
|
|
20230622,183600,280250563,965,965,965,965,0
|
|
20230622,183500,280250563,965,965,965,965,0
|
|
20230622,183400,280250563,965,965,965,965,0
|
|
20230622,183300,280250563,965,965,965,965,0
|
|
20230622,183200,280250563,965,965,965,965,0
|
|
20230622,183100,280250563,965,965,965,965,0
|
|
20230622,183000,280250563,965,965,965,965,0
|
|
20230622,182900,280250563,965,965,965,965,0
|
|
20230622,182800,280250563,965,965,965,965,0
|
|
20230622,182700,280250563,965,965,965,965,0
|
|
20230622,182600,280250563,965,965,965,965,0
|
|
20230622,182500,280250563,965,965,965,965,0
|
|
20230622,182400,280250563,965,965,965,965,0
|
|
20230622,182300,280250563,965,965,965,965,0
|
|
20230622,182200,280250563,965,965,965,965,0
|
|
20230622,182100,280250563,965,965,965,965,0
|
|
20230622,182000,280250563,965,965,965,965,0
|
|
20230622,181900,280250563,965,965,965,965,0
|
|
20230622,181800,280250563,965,965,965,965,0
|
|
20230622,181700,280250563,965,965,965,965,0
|
|
20230622,181600,280250563,965,965,965,965,0
|
|
20230622,181500,280250563,965,965,965,965,0
|
|
20230622,181400,280250563,965,965,965,965,0
|
|
20230622,181300,280250563,965,965,965,965,0
|
|
20230622,181200,280250563,965,965,965,965,0
|
|
20230622,181100,280250563,965,965,965,965,0
|
|
20230622,181000,280250563,965,965,965,965,0
|
|
20230622,180900,280250563,965,965,965,965,0
|
|
20230622,180800,280250563,965,965,965,965,4052
|
|
20230622,180700,280250563,965,965,965,965,0
|
|
20230622,180600,280250563,965,965,965,965,0
|
|
20230622,180500,280250563,965,965,965,965,0
|
|
20230622,180400,280250563,965,965,965,965,0
|
|
20230622,180300,280250563,965,965,965,965,0
|
|
20230622,180200,280250563,965,965,965,965,0
|
|
20230622,180100,280250563,965,965,965,965,0
|
|
20230622,180000,280250563,965,965,965,965,0
|
|
20230622,175900,280250563,965,965,965,965,0
|
|
20230622,175800,280250563,965,965,965,965,0
|
|
20230622,175700,280250563,965,965,965,965,0
|
|
20230622,175600,280250563,965,965,965,965,0
|
|
20230622,175500,280250563,965,965,965,965,0
|
|
20230622,175400,280250563,965,965,965,965,0
|
|
20230622,175300,280250563,965,965,965,965,0
|
|
20230622,175200,280250563,965,965,965,965,0
|
|
20230622,175100,280250563,965,965,965,965,0
|
|
20230622,175000,280250563,965,965,965,965,0
|
|
20230622,174900,280250563,965,965,965,965,0
|
|
20230622,174800,280250563,965,965,965,965,0
|
|
20230622,174700,280250563,965,965,965,965,0
|
|
20230622,174600,280250563,965,965,965,965,0
|
|
20230622,174500,280250563,965,965,965,965,0
|
|
20230622,174400,280250563,965,965,965,965,0
|
|
20230622,174300,280250563,965,965,965,965,0
|
|
20230622,174200,280250563,965,965,965,965,0
|
|
20230622,174100,280250563,965,965,965,965,0
|
|
20230622,174000,280250563,965,965,965,965,0
|
|
20230622,173900,280250563,965,965,965,965,0
|
|
20230622,173800,280250563,965,965,965,965,4052
|
|
20230622,173700,280250563,965,965,965,965,0
|
|
20230622,173600,280250563,965,965,965,965,0
|
|
20230622,173500,280250563,965,965,965,965,0
|
|
20230622,173400,280250563,965,965,965,965,0
|
|
20230622,173300,280250563,965,965,965,965,0
|
|
20230622,173200,280250563,965,965,965,965,0
|
|
20230622,173100,280250563,965,965,965,965,0
|
|
20230622,173000,280250563,965,965,965,965,0
|
|
20230622,172900,280250563,965,965,965,965,0
|
|
20230622,172800,280250563,965,965,965,965,0
|
|
20230622,172700,280250563,965,965,965,965,0
|
|
20230622,172600,280250563,965,965,965,965,0
|
|
20230622,172500,280250563,965,965,965,965,0
|
|
20230622,172400,280250563,965,965,965,965,0
|
|
20230622,172300,280250563,965,965,965,965,0
|
|
20230622,172200,280250563,965,965,965,965,0
|
|
20230622,172100,280250563,965,965,965,965,0
|
|
20230622,172000,280250563,965,965,965,965,0
|
|
20230622,171900,280250563,965,965,965,965,0
|
|
20230622,171800,280250563,965,965,965,965,0
|
|
20230622,171700,280250563,965,965,965,965,0
|
|
20230622,171600,280250563,965,965,965,965,0
|
|
20230622,171500,280250563,965,965,965,965,0
|
|
20230622,171400,280250563,965,965,965,965,0
|
|
20230622,171300,280250563,965,965,965,965,0
|
|
20230622,171200,280250563,965,965,965,965,0
|
|
20230622,171100,280250563,965,965,965,965,0
|
|
20230622,171000,280250563,965,965,965,965,0
|
|
20230622,170900,280250563,965,965,965,965,0
|
|
20230622,170800,280250563,965,965,965,965,4052
|
|
20230622,170700,280250563,965,965,965,965,0
|
|
20230622,170600,280250563,965,965,965,965,0
|
|
20230622,170500,280250563,965,965,965,965,0
|
|
20230622,170400,280250563,965,965,965,965,0
|
|
20230622,170300,280250563,965,965,965,965,0
|
|
20230622,170200,280250563,965,965,965,965,0
|
|
20230622,170100,280250563,965,965,965,965,0
|
|
20230622,170000,280250563,965,965,965,965,0
|
|
20230622,165900,280250563,965,965,965,965,0
|
|
20230622,165800,280250563,965,965,965,965,0
|
|
20230622,165700,280250563,965,965,965,965,0
|
|
20230622,165600,280250563,965,965,965,965,0
|
|
20230622,165500,280250563,965,965,965,965,0
|
|
20230622,165400,280250563,965,965,965,965,0
|
|
20230622,165300,280250563,965,965,965,965,0
|
|
20230622,165200,280250563,965,965,965,965,0
|
|
20230622,165100,280250563,965,965,965,965,0
|
|
20230622,165000,280250563,965,965,965,965,0
|
|
20230622,164900,280250563,965,965,965,965,0
|
|
20230622,164800,280250563,965,965,965,965,0
|
|
20230622,164700,280250563,965,965,965,965,0
|
|
20230622,164600,280250563,965,965,965,965,0
|
|
20230622,164500,280250563,965,965,965,965,0
|
|
20230622,164400,280250563,965,965,965,965,0
|
|
20230622,164300,280250563,965,965,965,965,0
|
|
20230622,164200,280250563,965,965,965,965,0
|
|
20230622,164100,280250563,965,965,965,965,0
|
|
20230622,164000,280250563,965,965,965,965,0
|
|
20230622,163900,280250563,965,965,965,965,0
|
|
20230622,163800,280250563,965,965,965,965,4052
|
|
20230622,163700,280250563,965,965,965,965,0
|
|
20230622,163600,280250563,965,965,965,965,0
|
|
20230622,163500,280250563,965,965,965,965,0
|
|
20230622,163400,280250563,965,965,965,965,0
|
|
20230622,163300,280250563,965,965,965,965,0
|
|
20230622,163200,280250563,965,965,965,965,0
|
|
20230622,163100,280250563,965,965,965,965,0
|
|
20230622,163000,280250563,965,965,965,965,0
|
|
20230622,162900,280250563,965,965,965,965,0
|
|
20230622,162800,280250563,965,965,965,965,0
|
|
20230622,162700,280250563,965,965,965,965,0
|
|
20230622,162600,280250563,965,965,965,965,0
|
|
20230622,162500,280250563,965,965,965,965,0
|
|
20230622,162400,280250563,965,965,965,965,0
|
|
20230622,162300,280250563,965,965,965,965,0
|
|
20230622,162200,280250563,965,965,965,965,0
|
|
20230622,162100,280250563,965,965,965,965,0
|
|
20230622,162000,280250563,965,965,965,965,0
|
|
20230622,161900,280250563,965,965,965,965,0
|
|
20230622,161800,280250563,965,965,965,965,0
|
|
20230622,161700,280250563,965,965,965,965,0
|
|
20230622,161600,280250563,965,965,965,965,0
|
|
20230622,161500,280250563,965,965,965,965,0
|
|
20230622,161400,280250563,965,965,965,965,0
|
|
20230622,161300,280250563,965,965,965,965,0
|
|
20230622,161200,280250563,965,965,965,965,0
|
|
20230622,161100,280250563,965,965,965,965,0
|
|
20230622,161000,280250563,965,965,965,965,0
|
|
20230622,160900,280250563,965,965,965,965,0
|
|
20230622,160800,280250563,965,965,965,965,4052
|
|
20230622,160700,280250563,965,965,965,965,0
|
|
20230622,160600,280250563,965,965,965,965,0
|
|
20230622,160500,280250563,965,965,965,965,0
|
|
20230622,160400,280250563,965,965,965,965,0
|
|
20230622,160300,280250563,965,965,965,965,0
|
|
20230622,160200,280250563,965,965,965,965,0
|
|
20230622,160100,280250563,965,965,965,965,0
|
|
20230622,160000,280250563,965,965,965,965,0
|
|
20230622,155900,280250563,965,965,965,965,0
|
|
20230622,155800,280250563,965,965,965,965,0
|
|
20230622,155700,280250563,965,965,965,965,0
|
|
20230622,155600,280250563,965,965,965,965,0
|
|
20230622,155500,280250563,965,965,965,965,0
|
|
20230622,155400,280250563,965,965,965,965,0
|
|
20230622,155300,280250563,965,965,965,965,0
|
|
20230622,155200,280250563,965,965,965,965,0
|
|
20230622,155100,280250563,965,965,965,965,0
|
|
20230622,155000,280250563,965,965,965,965,0
|
|
20230622,154900,280250563,965,965,965,965,0
|
|
20230622,154800,280250563,965,965,965,965,0
|
|
20230622,154700,280250563,965,965,965,965,0
|
|
20230622,154600,280250563,965,965,965,965,0
|
|
20230622,154500,280250563,965,965,965,965,0
|
|
20230622,154400,280250563,965,965,965,965,0
|
|
20230622,154300,280250563,965,965,965,965,0
|
|
20230622,154200,280250563,965,965,965,965,0
|
|
20230622,154100,280250563,965,965,965,965,0
|
|
20230622,154000,280250563,965,965,965,965,0
|
|
20230622,153900,280250563,965,965,965,965,0
|
|
20230622,153800,280250563,965,965,965,965,4052
|
|
20230622,153700,280250563,965,965,965,965,0
|
|
20230622,153600,280250563,965,965,965,965,0
|
|
20230622,153500,280250563,965,965,965,965,0
|
|
20230622,153400,280250563,965,965,965,965,0
|
|
20230622,153300,280250563,965,965,965,965,0
|
|
20230622,153200,280250563,965,965,965,965,0
|
|
20230622,153100,280250563,965,965,965,965,0
|
|
20230622,153000,280250563,965,965,965,965,4052
|
|
20230622,152900,276340383,966,966,966,966,0
|
|
20230622,152800,276340383,966,966,966,966,0
|
|
20230622,152700,276340383,966,966,966,966,0
|
|
20230622,152600,276340383,966,966,966,966,0
|
|
20230622,152500,276340383,966,966,966,966,0
|
|
20230622,152400,276340383,966,966,966,966,0
|
|
20230622,152300,276340383,966,966,966,966,0
|
|
20230622,152200,276340383,966,966,966,966,0
|
|
20230622,152100,276340383,966,966,966,966,0
|
|
20230622,152000,276340383,966,966,966,966,0
|
|
20230622,151900,276340383,966,960,966,952,1874
|
|
20230622,151800,274547421,961,966,967,961,6968
|
|
20230622,151700,267823461,967,967,967,967,1
|
|
20230622,151600,267822494,966,967,967,966,275
|
|
20230622,151500,267556833,966,967,968,966,1448
|
|
20230622,151400,266156617,967,967,968,967,1858
|
|
20230622,151300,264359929,967,967,967,967,11
|
|
20230622,151200,264349292,966,965,966,965,33
|
|
20230622,151100,264317415,964,964,964,964,1886
|
|
20230622,151000,262499311,964,963,964,961,436
|
|
20230622,150900,262079639,964,964,964,964,0
|
|
20230622,150800,262079639,964,964,964,964,1469
|
|
20230622,150700,260663523,964,964,964,964,0
|
|
20230622,150600,260663523,964,964,964,964,0
|
|
20230622,150500,260663523,964,963,964,963,1895
|
|
20230622,150400,258838616,963,961,963,961,1989
|
|
20230622,150300,256926384,961,958,961,958,6543
|
|
20230622,150200,250654119,958,958,958,952,579
|
|
20230622,150100,250102779,952,958,958,952,949
|
|
20230622,150000,249199325,958,958,958,952,69
|
|
20230622,145900,249133583,958,958,959,952,6383
|
|
20230622,145800,243055129,958,959,959,958,6
|
|
20230622,145700,243049379,959,959,959,959,13
|
|
20230622,145600,243036912,959,959,959,959,4
|
|
20230622,145500,243033076,959,959,959,955,21
|
|
20230622,145400,243012969,959,955,959,955,24
|
|
20230622,145300,242989961,959,959,959,959,0
|
|
20230622,145200,242989961,959,959,959,959,2
|
|
20230622,145100,242988043,959,959,959,959,1
|
|
20230622,145000,242987084,955,959,959,955,16102
|
|
20230622,144900,227609670,955,955,955,955,1300
|
|
20230622,144800,226368170,958,958,958,958,2000
|
|
20230622,144700,224452170,958,953,958,953,12
|
|
20230622,144600,224440679,952,958,958,952,156
|
|
20230622,144500,224291785,958,958,958,958,16
|
|
20230622,144400,224276457,958,958,958,958,11
|
|
20230622,144300,224265919,958,958,958,958,11
|
|
20230622,144200,224255381,953,953,953,953,0
|
|
20230622,144100,224255381,953,953,953,953,125
|
|
20230622,144000,224136256,959,959,959,959,49
|
|
20230622,143900,224089265,959,954,959,954,211
|
|
20230622,143800,223886941,953,955,955,953,5001
|
|
20230622,143700,219118628,955,958,958,955,2392
|
|
20230622,143600,216832206,960,960,960,960,1
|
|
20230622,143500,216831246,960,960,960,960,0
|
|
20230622,143400,216831246,960,960,960,960,0
|
|
20230622,143300,216831246,960,960,960,960,0
|
|
20230622,143200,216831246,960,960,960,960,0
|
|
20230622,143100,216831246,960,960,960,960,1
|
|
20230622,143000,216830286,960,960,960,960,2
|
|
20230622,142900,216828366,960,960,960,960,6
|
|
20230622,142800,216822606,960,960,960,960,0
|
|
20230622,142700,216822606,960,958,960,957,111
|
|
20230622,142600,216716274,960,958,960,958,12
|
|
20230622,142500,216704756,958,958,958,958,177
|
|
20230622,142400,216535190,958,958,958,958,0
|
|
20230622,142300,216535190,958,958,958,958,11
|
|
20230622,142200,216524652,958,958,958,958,532
|
|
20230622,142100,216014996,958,958,958,958,0
|
|
20230622,142000,216014996,958,958,958,958,11
|
|
20230622,141900,216004458,958,958,958,958,0
|
|
20230622,141800,216004458,958,958,958,958,13
|
|
20230622,141700,215992004,959,959,959,959,2
|
|
20230622,141600,215990086,959,959,959,959,4
|
|
20230622,141500,215986250,959,959,959,959,0
|
|
20230622,141400,215986250,959,960,960,959,8
|
|
20230622,141300,215978575,960,960,960,960,0
|
|
20230622,141200,215978575,960,960,960,960,0
|
|
20230622,141100,215978575,960,960,960,960,11
|
|
20230622,141000,215968015,960,960,960,960,12
|
|
20230622,140900,215956495,960,960,960,960,40
|
|
20230622,140800,215918095,960,960,960,960,21
|
|
20230622,140700,215897935,960,960,960,960,0
|
|
20230622,140600,215897935,960,955,960,955,7001
|
|
20230622,140500,209183887,955,956,956,955,17
|
|
20230622,140400,209167642,957,957,957,957,160
|
|
20230622,140300,209014522,957,957,957,957,11
|
|
20230622,140200,209003995,956,956,956,956,0
|
|
20230622,140100,209003995,956,956,956,956,0
|
|
20230622,140000,209003995,956,956,956,956,1
|
|
20230622,135900,209003039,957,957,957,957,0
|
|
20230622,135800,209003039,957,956,957,956,23
|
|
20230622,135700,208981033,955,955,955,955,0
|
|
20230622,135600,208981033,955,955,955,955,0
|
|
20230622,135500,208981033,955,956,956,955,2200
|
|
20230622,135400,206879046,957,957,957,957,1
|
|
20230622,135300,206878089,957,957,957,957,2527
|
|
20230622,135200,204459750,959,959,959,959,11
|
|
20230622,135100,204449201,958,958,958,958,0
|
|
20230622,135000,204449201,958,958,958,958,0
|
|
20230622,134900,204449201,958,958,958,958,15
|
|
20230622,134800,204434831,958,959,959,958,711
|
|
20230622,134700,203753112,959,958,959,958,91
|
|
20230622,134600,203665923,958,958,958,958,123
|
|
20230622,134500,203548089,959,959,959,959,0
|
|
20230622,134400,203548089,959,959,959,959,0
|
|
20230622,134300,203548089,959,959,959,959,0
|
|
20230622,134200,203548089,959,959,959,959,0
|
|
20230622,134100,203548089,959,959,959,959,0
|
|
20230622,134000,203548089,959,959,959,959,0
|
|
20230622,133900,203548089,959,959,959,959,11
|
|
20230622,133800,203537540,958,958,958,958,0
|
|
20230622,133700,203537540,958,958,958,958,11
|
|
20230622,133600,203527002,958,958,958,957,45
|
|
20230622,133500,203483896,958,958,958,958,0
|
|
20230622,133400,203483896,958,958,958,958,0
|
|
20230622,133300,203483896,958,958,958,958,0
|
|
20230622,133200,203483896,958,958,958,958,0
|
|
20230622,133100,203483896,958,958,958,958,11
|
|
20230622,133000,203473358,958,958,958,958,70
|
|
20230622,132900,203406298,958,958,958,958,66
|
|
20230622,132800,203343070,957,957,957,957,0
|
|
20230622,132700,203343070,957,957,957,957,50
|
|
20230622,132600,203295220,958,958,958,958,3
|
|
20230622,132500,203292346,958,958,958,958,540
|
|
20230622,132400,202775026,959,959,959,959,0
|
|
20230622,132300,202775026,959,959,959,959,0
|
|
20230622,132200,202775026,959,959,959,959,2
|
|
20230622,132100,202773108,959,959,959,959,0
|
|
20230622,132000,202773108,959,959,959,959,1
|
|
20230622,131900,202772149,959,959,959,959,0
|
|
20230622,131800,202772149,959,959,959,959,11
|
|
20230622,131700,202761600,959,960,960,959,668
|
|
20230622,131600,202120977,959,959,959,959,0
|
|
20230622,131500,202120977,959,959,959,959,4
|
|
20230622,131400,202117141,959,959,959,959,100
|
|
20230622,131300,202021241,960,960,960,960,55
|
|
20230622,131200,201968441,960,960,960,960,20
|
|
20230622,131100,201949241,960,960,960,960,113
|
|
20230622,131000,201840761,960,960,960,960,0
|
|
20230622,130900,201840761,960,960,960,960,50
|
|
20230622,130800,201792761,960,960,960,960,0
|
|
20230622,130700,201792761,960,960,960,960,901
|
|
20230622,130600,200927801,960,962,962,959,2462
|
|
20230622,130500,198564473,963,963,963,963,165
|
|
20230622,130400,198405578,963,963,963,963,205
|
|
20230622,130300,198208163,963,963,963,963,160
|
|
20230622,130200,198054083,963,963,963,963,220
|
|
20230622,130100,197842223,963,964,964,963,71
|
|
20230622,130000,197773839,964,964,964,964,0
|
|
20230622,125900,197773839,964,964,964,964,11
|
|
20230622,125800,197763235,964,964,964,964,0
|
|
20230622,125700,197763235,964,964,964,964,11
|
|
20230622,125600,197752631,964,964,964,964,0
|
|
20230622,125500,197752631,964,964,964,964,22
|
|
20230622,125400,197731423,964,964,964,964,39
|
|
20230622,125300,197693827,964,961,964,961,113
|
|
20230622,125200,197585201,962,962,962,962,41
|
|
20230622,125100,197545759,964,964,964,964,11
|
|
20230622,125000,197535155,963,963,963,963,0
|
|
20230622,124900,197535155,963,963,963,963,72
|
|
20230622,124800,197465819,962,963,963,962,12
|
|
20230622,124700,197454274,965,965,965,965,0
|
|
20230622,124600,197454274,965,965,965,965,0
|
|
20230622,124500,197454274,965,962,965,962,8
|
|
20230622,124400,197446566,965,962,965,962,43
|
|
20230622,124300,197405197,962,962,962,962,48
|
|
20230622,124200,197359021,962,964,964,962,12
|
|
20230622,124100,197347464,964,964,964,964,1053
|
|
20230622,124000,196332372,964,964,964,964,0
|
|
20230622,123900,196332372,964,964,964,964,4
|
|
20230622,123800,196328516,964,964,964,964,4
|
|
20230622,123700,196324660,965,965,965,965,0
|
|
20230622,123600,196324660,965,965,965,965,1
|
|
20230622,123500,196323695,967,967,967,967,0
|
|
20230622,123400,196323695,967,967,967,967,0
|
|
20230622,123300,196323695,967,967,967,967,1
|
|
20230622,123200,196322728,962,962,962,962,1600
|
|
20230622,123100,194783528,967,967,967,967,0
|
|
20230622,123000,194783528,967,967,967,967,11
|
|
20230622,122900,194772891,967,967,967,967,25
|
|
20230622,122800,194748716,961,961,961,961,921
|
|
20230622,122700,193863635,961,966,966,961,523
|
|
20230622,122600,193360977,966,965,966,965,13
|
|
20230622,122500,193348421,965,965,965,965,59
|
|
20230622,122400,193291486,966,966,966,966,0
|
|
20230622,122300,193291486,966,966,966,966,11
|
|
20230622,122200,193280860,965,964,965,964,14
|
|
20230622,122100,193267355,962,964,964,962,7
|
|
20230622,122000,193260615,966,966,966,964,39
|
|
20230622,121900,193222970,967,967,967,967,2
|
|
20230622,121800,193221036,967,967,967,967,1
|
|
20230622,121700,193220069,967,967,967,967,3
|
|
20230622,121600,193217168,968,968,968,968,1
|
|
20230622,121500,193216200,968,968,968,968,0
|
|
20230622,121400,193216200,968,968,968,968,1
|
|
20230622,121300,193215232,968,968,968,968,1
|
|
20230622,121200,193214264,966,966,968,966,10
|
|
20230622,121100,193204602,968,968,968,968,100
|
|
20230622,121000,193107802,968,967,968,960,2620
|
|
20230622,120900,190584005,968,968,968,968,0
|
|
20230622,120800,190584005,968,968,968,968,100
|
|
20230622,120700,190487205,968,969,969,968,100
|
|
20230622,120600,190390355,969,969,969,969,50
|
|
20230622,120500,190341905,968,968,968,968,50
|
|
20230622,120400,190293505,968,968,968,968,3
|
|
20230622,120300,190290601,969,969,969,969,100
|
|
20230622,120200,190193701,969,969,969,969,2
|
|
20230622,120100,190191763,970,970,970,970,77
|
|
20230622,120000,190117073,970,970,970,970,0
|
|
20230622,115900,190117073,970,970,970,970,1420
|
|
20230622,115800,188739673,970,968,970,968,9
|
|
20230622,115700,188730959,967,968,968,967,602
|
|
20230622,115600,188148717,967,967,967,967,0
|
|
20230622,115500,188148717,967,967,967,967,0
|
|
20230622,115400,188148717,967,967,967,967,0
|
|
20230622,115300,188148717,967,967,967,967,0
|
|
20230622,115200,188148717,967,967,967,967,0
|
|
20230622,115100,188148717,967,967,967,967,0
|
|
20230622,115000,188148717,967,967,967,967,0
|
|
20230622,114900,188148717,967,969,969,967,20
|
|
20230622,114800,188129373,970,970,970,970,3
|
|
20230622,114700,188126463,970,970,970,970,130
|
|
20230622,114600,188000363,970,970,970,970,100
|
|
20230622,114500,187903363,970,970,970,970,1000
|
|
20230622,114400,186933363,970,970,970,970,1
|
|
20230622,114300,186932393,970,970,970,970,1
|
|
20230622,114200,186931423,970,970,970,970,1
|
|
20230622,114100,186930453,969,969,969,969,0
|
|
20230622,114000,186930453,969,970,970,969,2
|
|
20230622,113900,186928514,970,970,970,970,15
|
|
20230622,113800,186913964,970,970,970,970,0
|
|
20230622,113700,186913964,970,970,970,970,0
|
|
20230622,113600,186913964,970,970,970,970,3
|
|
20230622,113500,186911054,970,970,970,970,0
|
|
20230622,113400,186911054,970,970,970,970,2
|
|
20230622,113300,186909114,970,969,970,969,5
|
|
20230622,113200,186904268,969,969,969,969,4
|
|
20230622,113100,186900392,969,969,969,969,1
|
|
20230622,113000,186899423,969,968,969,968,602
|
|
20230622,112900,186316685,969,970,970,969,5
|
|
20230622,112800,186311839,969,969,969,969,0
|
|
20230622,112700,186311839,969,970,970,969,3
|
|
20230622,112600,186308930,970,970,970,970,2
|
|
20230622,112500,186306990,968,968,968,968,0
|
|
20230622,112400,186306990,968,969,969,968,1721
|
|
20230622,112300,184640082,970,970,970,970,1
|
|
20230622,112200,184639112,969,969,969,969,20
|
|
20230622,112100,184619732,969,969,969,969,59
|
|
20230622,112000,184562561,969,969,969,968,17
|
|
20230622,111900,184546102,969,968,969,968,28
|
|
20230622,111800,184518996,968,968,969,968,382
|
|
20230622,111700,184148850,969,968,969,968,306
|
|
20230622,111600,183852641,968,967,968,967,5
|
|
20230622,111500,183847805,968,967,968,967,5
|
|
20230622,111400,183842969,968,967,968,967,114
|
|
20230622,111300,183732720,968,968,968,968,0
|
|
20230622,111200,183732720,968,968,968,968,1
|
|
20230622,111100,183731752,968,967,968,967,5
|
|
20230622,111000,183726916,968,967,968,967,7
|
|
20230622,110900,183720146,967,967,967,967,111
|
|
20230622,110800,183612809,968,968,968,968,1
|
|
20230622,110700,183611841,968,968,968,968,1
|
|
20230622,110600,183610873,968,968,968,968,0
|
|
20230622,110500,183610873,968,968,968,968,2
|
|
20230622,110400,183608937,967,967,967,967,3
|
|
20230622,110300,183606036,968,968,968,968,0
|
|
20230622,110200,183606036,968,967,968,967,3
|
|
20230622,110100,183603133,967,967,967,967,0
|
|
20230622,110000,183603133,967,967,967,967,1
|
|
20230622,105900,183602166,965,965,965,965,30
|
|
20230622,105800,183573216,965,965,965,965,5
|
|
20230622,105700,183568391,965,965,965,965,201
|
|
20230622,105600,183374426,965,962,965,955,1001
|
|
20230622,105500,182415686,964,964,964,964,3
|
|
20230622,105400,182412794,964,964,964,964,0
|
|
20230622,105300,182412794,964,964,964,964,1
|
|
20230622,105200,182411830,964,964,964,964,4
|
|
20230622,105100,182407974,965,965,965,965,0
|
|
20230622,105000,182407974,965,965,965,965,0
|
|
20230622,104900,182407974,965,965,965,965,0
|
|
20230622,104800,182407974,965,965,965,965,0
|
|
20230622,104700,182407974,965,965,965,965,0
|
|
20230622,104600,182407974,965,964,965,964,1000
|
|
20230622,104500,181443001,965,965,965,965,0
|
|
20230622,104400,181443001,965,965,966,959,2716
|
|
20230622,104300,178835065,967,965,967,965,117
|
|
20230622,104200,178722156,969,969,969,969,0
|
|
20230622,104100,178722156,969,969,969,969,0
|
|
20230622,104000,178722156,969,969,969,969,0
|
|
20230622,103900,178722156,969,969,969,969,0
|
|
20230622,103800,178722156,969,969,969,969,2
|
|
20230622,103700,178720218,970,970,970,970,0
|
|
20230622,103600,178720218,970,970,970,970,0
|
|
20230622,103500,178720218,970,970,970,970,0
|
|
20230622,103400,178720218,970,971,971,970,18
|
|
20230622,103300,178702757,971,971,971,971,0
|
|
20230622,103200,178702757,971,971,971,971,0
|
|
20230622,103100,178702757,971,970,971,961,2060
|
|
20230622,103000,176721144,971,971,971,971,0
|
|
20230622,102900,176721144,971,971,971,971,380
|
|
20230622,102800,176352164,971,971,971,971,11
|
|
20230622,102700,176341483,971,971,971,971,120
|
|
20230622,102600,176224963,971,971,971,971,0
|
|
20230622,102500,176224963,971,971,971,971,51
|
|
20230622,102400,176175442,971,971,971,971,0
|
|
20230622,102300,176175442,971,971,971,971,0
|
|
20230622,102200,176175442,971,971,971,971,0
|
|
20230622,102100,176175442,971,971,971,971,19
|
|
20230622,102000,176156993,971,971,971,971,50
|
|
20230622,101900,176108443,971,971,971,971,5
|
|
20230622,101800,176103588,971,971,971,971,25
|
|
20230622,101700,176079313,971,971,971,971,1
|
|
20230622,101600,176078342,971,972,972,971,60
|
|
20230622,101500,176020081,973,973,973,973,0
|
|
20230622,101400,176020081,973,966,973,966,108
|
|
20230622,101300,175915746,966,968,968,966,4431
|
|
20230622,101200,171635246,973,973,973,973,0
|
|
20230622,101100,171635246,973,973,973,973,0
|
|
20230622,101000,171635246,973,973,973,973,1
|
|
20230622,100900,171634273,973,973,973,973,1
|
|
20230622,100800,171633300,973,973,973,973,8
|
|
20230622,100700,171625516,973,962,973,962,2723
|
|
20230622,100600,168979457,964,964,964,964,1102
|
|
20230622,100500,167917129,972,972,972,972,5
|
|
20230622,100400,167912269,972,974,974,960,97
|
|
20230622,100300,167818925,974,974,974,968,987
|
|
20230622,100200,166863479,968,968,968,968,0
|
|
20230622,100100,166863479,968,968,968,968,10
|
|
20230622,100000,166853799,974,974,974,974,2599
|
|
20230622,095900,164322373,974,973,974,973,8843
|
|
20230622,095800,155714604,973,968,973,968,3635
|
|
20230622,095700,152190829,968,967,968,967,154
|
|
20230622,095600,152041907,964,959,964,959,5806
|
|
20230622,095500,146461433,960,959,960,958,1316
|
|
20230622,095400,145199404,960,959,960,959,159
|
|
20230622,095300,145046908,959,960,960,956,6
|
|
20230622,095200,145041156,960,959,960,956,3836
|
|
20230622,095100,141373313,959,959,959,958,15
|
|
20230622,095000,141358929,959,961,961,959,1207
|
|
20230622,094900,140200196,961,958,961,958,683
|
|
20230622,094800,139543907,960,960,960,960,12
|
|
20230622,094700,139532387,962,955,962,955,543
|
|
20230622,094600,139012790,960,956,960,955,1391
|
|
20230622,094500,137683071,950,958,974,950,34617
|
|
20230622,094400,104288157,958,955,961,953,332
|
|
20230622,094300,103971054,964,964,964,964,3
|
|
20230622,094200,103968162,964,964,965,964,10527
|
|
20230622,094100,93809614,965,960,966,960,17
|
|
20230622,094000,93793248,959,962,962,952,88
|
|
20230622,093900,93708954,962,962,962,952,51
|
|
20230622,093800,93659912,962,962,962,962,19
|
|
20230622,093700,93641634,952,962,962,952,25
|
|
20230622,093600,93617684,962,962,962,962,17
|
|
20230622,093500,93601330,962,962,962,962,16
|
|
20230622,093400,93585938,962,952,962,952,14
|
|
20230622,093300,93572480,950,965,965,950,1003
|
|
20230622,093200,92618651,965,965,965,965,11
|
|
20230622,093100,92608036,965,965,965,952,8
|
|
20230622,093000,92600355,965,952,965,952,22
|
|
20230622,092900,92579385,968,957,968,957,21000
|
|
20230622,092800,72365372,957,956,957,956,417
|
|
20230622,092700,71966354,957,957,957,957,0
|
|
20230622,092600,71966354,957,950,957,950,665
|
|
20230622,092500,71333973,951,951,951,950,728
|
|
20230622,092400,70641816,954,955,956,954,718
|
|
20230622,092300,69955787,957,957,957,956,3276
|
|
20230622,092200,66821771,956,951,956,951,1022
|
|
20230622,092100,65844794,951,951,951,950,1497
|
|
20230622,092000,64421254,951,951,951,951,161
|
|
20230622,091900,64268143,951,950,951,950,340
|
|
20230622,091800,63945132,949,935,949,935,182
|
|
20230622,091700,63772484,949,945,949,930,1304
|
|
20230622,091600,62548527,945,954,954,910,47033
|
|
20230622,091500,18589308,954,954,954,954,4
|
|
20230622,091400,18585492,953,954,954,953,57
|
|
20230622,091300,18531167,955,960,960,955,502
|
|
20230622,091200,18049556,962,966,966,962,50
|
|
20230622,091100,18001376,968,971,971,957,2318
|
|
20230622,091000,15782755,972,974,974,971,7
|
|
20230622,090900,15775946,973,951,973,950,3110
|
|
20230622,090800,12811957,950,950,950,950,0
|
|
20230622,090700,12811957,950,950,950,950,210
|
|
20230622,090600,12612457,950,950,950,950,6
|
|
20230622,090500,12606757,950,950,951,950,427
|
|
20230622,090400,12201016,950,952,952,950,5658
|
|
20230622,090300,6825297,951,958,958,951,3073
|
|
20230622,090200,3897964,960,960,960,960,0
|
|
20230622,090100,3897964,960,960,960,960,1107
|
|
20230622,090000,2835244,967,967,967,967,2932
|