612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,190900,815426774,727,727,727,727,18409
|
|
20230629,190800,815426774,727,727,727,727,0
|
|
20230629,190700,815426774,727,727,727,727,0
|
|
20230629,190600,815426774,727,727,727,727,0
|
|
20230629,190500,815426774,727,727,727,727,0
|
|
20230629,190400,815426774,727,727,727,727,0
|
|
20230629,190300,815426774,727,727,727,727,0
|
|
20230629,190200,815426774,727,727,727,727,0
|
|
20230629,190100,815426774,727,727,727,727,0
|
|
20230629,190000,815426774,727,727,727,727,0
|
|
20230629,185900,815426774,727,727,727,727,0
|
|
20230629,185800,815426774,727,727,727,727,0
|
|
20230629,185700,815426774,727,727,727,727,0
|
|
20230629,185600,815426774,727,727,727,727,0
|
|
20230629,185500,815426774,727,727,727,727,0
|
|
20230629,185400,815426774,727,727,727,727,0
|
|
20230629,185300,815426774,727,727,727,727,0
|
|
20230629,185200,815426774,727,727,727,727,0
|
|
20230629,185100,815426774,727,727,727,727,0
|
|
20230629,185000,815426774,727,727,727,727,0
|
|
20230629,184900,815426774,727,727,727,727,0
|
|
20230629,184800,815426774,727,727,727,727,0
|
|
20230629,184700,815426774,727,727,727,727,0
|
|
20230629,184600,815426774,727,727,727,727,0
|
|
20230629,184500,815426774,727,727,727,727,0
|
|
20230629,184400,815426774,727,727,727,727,0
|
|
20230629,184300,815426774,727,727,727,727,0
|
|
20230629,184200,815426774,727,727,727,727,0
|
|
20230629,184100,815426774,727,727,727,727,0
|
|
20230629,184000,815426774,727,727,727,727,0
|
|
20230629,183900,815426774,727,727,727,727,18409
|
|
20230629,183800,815426774,727,727,727,727,0
|
|
20230629,183700,815426774,727,727,727,727,0
|
|
20230629,183600,815426774,727,727,727,727,0
|
|
20230629,183500,815426774,727,727,727,727,0
|
|
20230629,183400,815426774,727,727,727,727,0
|
|
20230629,183300,815426774,727,727,727,727,0
|
|
20230629,183200,815426774,727,727,727,727,0
|
|
20230629,183100,815426774,727,727,727,727,0
|
|
20230629,183000,815426774,727,727,727,727,0
|
|
20230629,182900,815426774,727,727,727,727,0
|
|
20230629,182800,815426774,727,727,727,727,0
|
|
20230629,182700,815426774,727,727,727,727,0
|
|
20230629,182600,815426774,727,727,727,727,0
|
|
20230629,182500,815426774,727,727,727,727,0
|
|
20230629,182400,815426774,727,727,727,727,0
|
|
20230629,182300,815426774,727,727,727,727,0
|
|
20230629,182200,815426774,727,727,727,727,0
|
|
20230629,182100,815426774,727,727,727,727,0
|
|
20230629,182000,815426774,727,727,727,727,0
|
|
20230629,181900,815426774,727,727,727,727,0
|
|
20230629,181800,815426774,727,727,727,727,0
|
|
20230629,181700,815426774,727,727,727,727,0
|
|
20230629,181600,815426774,727,727,727,727,0
|
|
20230629,181500,815426774,727,727,727,727,0
|
|
20230629,181400,815426774,727,727,727,727,0
|
|
20230629,181300,815426774,727,727,727,727,0
|
|
20230629,181200,815426774,727,727,727,727,0
|
|
20230629,181100,815426774,727,727,727,727,0
|
|
20230629,181000,815426774,727,727,727,727,0
|
|
20230629,180900,815426774,727,727,727,727,18409
|
|
20230629,180800,815426774,727,727,727,727,0
|
|
20230629,180700,815426774,727,727,727,727,0
|
|
20230629,180600,815426774,727,727,727,727,0
|
|
20230629,180500,815426774,727,727,727,727,0
|
|
20230629,180400,815426774,727,727,727,727,0
|
|
20230629,180300,815426774,727,727,727,727,0
|
|
20230629,180200,815426774,727,727,727,727,0
|
|
20230629,180100,815426774,727,727,727,727,0
|
|
20230629,180000,815426774,727,727,727,727,0
|
|
20230629,175900,815426774,727,727,727,727,0
|
|
20230629,175800,815426774,727,727,727,727,0
|
|
20230629,175700,815426774,727,727,727,727,0
|
|
20230629,175600,815426774,727,727,727,727,0
|
|
20230629,175500,815426774,727,727,727,727,0
|
|
20230629,175400,815426774,727,727,727,727,0
|
|
20230629,175300,815426774,727,727,727,727,0
|
|
20230629,175200,815426774,727,727,727,727,0
|
|
20230629,175100,815426774,727,727,727,727,0
|
|
20230629,175000,815426774,727,727,727,727,0
|
|
20230629,174900,815426774,727,727,727,727,0
|
|
20230629,174800,815426774,727,727,727,727,0
|
|
20230629,174700,815426774,727,727,727,727,0
|
|
20230629,174600,815426774,727,727,727,727,0
|
|
20230629,174500,815426774,727,727,727,727,0
|
|
20230629,174400,815426774,727,727,727,727,0
|
|
20230629,174300,815426774,727,727,727,727,0
|
|
20230629,174200,815426774,727,727,727,727,0
|
|
20230629,174100,815426774,727,727,727,727,0
|
|
20230629,174000,815426774,727,727,727,727,0
|
|
20230629,173900,815426774,727,727,727,727,18409
|
|
20230629,173800,815426774,727,727,727,727,0
|
|
20230629,173700,815426774,727,727,727,727,0
|
|
20230629,173600,815426774,727,727,727,727,0
|
|
20230629,173500,815426774,727,727,727,727,0
|
|
20230629,173400,815426774,727,727,727,727,0
|
|
20230629,173300,815426774,727,727,727,727,0
|
|
20230629,173200,815426774,727,727,727,727,0
|
|
20230629,173100,815426774,727,727,727,727,0
|
|
20230629,173000,815426774,727,727,727,727,0
|
|
20230629,172900,815426774,727,727,727,727,0
|
|
20230629,172800,815426774,727,727,727,727,0
|
|
20230629,172700,815426774,727,727,727,727,0
|
|
20230629,172600,815426774,727,727,727,727,0
|
|
20230629,172500,815426774,727,727,727,727,0
|
|
20230629,172400,815426774,727,727,727,727,0
|
|
20230629,172300,815426774,727,727,727,727,0
|
|
20230629,172200,815426774,727,727,727,727,0
|
|
20230629,172100,815426774,727,727,727,727,0
|
|
20230629,172000,815426774,727,727,727,727,0
|
|
20230629,171900,815426774,727,727,727,727,0
|
|
20230629,171800,815426774,727,727,727,727,0
|
|
20230629,171700,815426774,727,727,727,727,0
|
|
20230629,171600,815426774,727,727,727,727,0
|
|
20230629,171500,815426774,727,727,727,727,0
|
|
20230629,171400,815426774,727,727,727,727,0
|
|
20230629,171300,815426774,727,727,727,727,0
|
|
20230629,171200,815426774,727,727,727,727,0
|
|
20230629,171100,815426774,727,727,727,727,0
|
|
20230629,171000,815426774,727,727,727,727,0
|
|
20230629,170900,815426774,727,727,727,727,18409
|
|
20230629,170800,815426774,727,727,727,727,0
|
|
20230629,170700,815426774,727,727,727,727,0
|
|
20230629,170600,815426774,727,727,727,727,0
|
|
20230629,170500,815426774,727,727,727,727,0
|
|
20230629,170400,815426774,727,727,727,727,0
|
|
20230629,170300,815426774,727,727,727,727,0
|
|
20230629,170200,815426774,727,727,727,727,0
|
|
20230629,170100,815426774,727,727,727,727,0
|
|
20230629,170000,815426774,727,727,727,727,0
|
|
20230629,165900,815426774,727,727,727,727,0
|
|
20230629,165800,815426774,727,727,727,727,0
|
|
20230629,165700,815426774,727,727,727,727,0
|
|
20230629,165600,815426774,727,727,727,727,0
|
|
20230629,165500,815426774,727,727,727,727,0
|
|
20230629,165400,815426774,727,727,727,727,0
|
|
20230629,165300,815426774,727,727,727,727,0
|
|
20230629,165200,815426774,727,727,727,727,0
|
|
20230629,165100,815426774,727,727,727,727,0
|
|
20230629,165000,815426774,727,727,727,727,0
|
|
20230629,164900,815426774,727,727,727,727,0
|
|
20230629,164800,815426774,727,727,727,727,0
|
|
20230629,164700,815426774,727,727,727,727,0
|
|
20230629,164600,815426774,727,727,727,727,0
|
|
20230629,164500,815426774,727,727,727,727,0
|
|
20230629,164400,815426774,727,727,727,727,0
|
|
20230629,164300,815426774,727,727,727,727,0
|
|
20230629,164200,815426774,727,727,727,727,0
|
|
20230629,164100,815426774,727,727,727,727,0
|
|
20230629,164000,815426774,727,727,727,727,0
|
|
20230629,163900,815426774,727,727,727,727,18409
|
|
20230629,163800,815426774,727,727,727,727,0
|
|
20230629,163700,815426774,727,727,727,727,0
|
|
20230629,163600,815426774,727,727,727,727,0
|
|
20230629,163500,815426774,727,727,727,727,0
|
|
20230629,163400,815426774,727,727,727,727,0
|
|
20230629,163300,815426774,727,727,727,727,0
|
|
20230629,163200,815426774,727,727,727,727,0
|
|
20230629,163100,815426774,727,727,727,727,0
|
|
20230629,163000,815426774,727,727,727,727,0
|
|
20230629,162900,815426774,727,727,727,727,0
|
|
20230629,162800,815426774,727,727,727,727,0
|
|
20230629,162700,815426774,727,727,727,727,0
|
|
20230629,162600,815426774,727,727,727,727,0
|
|
20230629,162500,815426774,727,727,727,727,0
|
|
20230629,162400,815426774,727,727,727,727,0
|
|
20230629,162300,815426774,727,727,727,727,0
|
|
20230629,162200,815426774,727,727,727,727,0
|
|
20230629,162100,815426774,727,727,727,727,0
|
|
20230629,162000,815426774,727,727,727,727,0
|
|
20230629,161900,815426774,727,727,727,727,0
|
|
20230629,161800,815426774,727,727,727,727,0
|
|
20230629,161700,815426774,727,727,727,727,0
|
|
20230629,161600,815426774,727,727,727,727,0
|
|
20230629,161500,815426774,727,727,727,727,0
|
|
20230629,161400,815426774,727,727,727,727,0
|
|
20230629,161300,815426774,727,727,727,727,0
|
|
20230629,161200,815426774,727,727,727,727,0
|
|
20230629,161100,815426774,727,727,727,727,0
|
|
20230629,161000,815426774,727,727,727,727,0
|
|
20230629,160900,815426774,727,727,727,727,18409
|
|
20230629,160800,815426774,727,727,727,727,0
|
|
20230629,160700,815426774,727,727,727,727,0
|
|
20230629,160600,815426774,727,727,727,727,0
|
|
20230629,160500,815426774,727,727,727,727,0
|
|
20230629,160400,815426774,727,727,727,727,0
|
|
20230629,160300,815426774,727,727,727,727,0
|
|
20230629,160200,815426774,727,727,727,727,0
|
|
20230629,160100,815426774,727,727,727,727,0
|
|
20230629,160000,815426774,727,727,727,727,0
|
|
20230629,155900,815426774,727,727,727,727,0
|
|
20230629,155800,815426774,727,727,727,727,0
|
|
20230629,155700,815426774,727,727,727,727,0
|
|
20230629,155600,815426774,727,727,727,727,0
|
|
20230629,155500,815426774,727,727,727,727,0
|
|
20230629,155400,815426774,727,727,727,727,0
|
|
20230629,155300,815426774,727,727,727,727,0
|
|
20230629,155200,815426774,727,727,727,727,0
|
|
20230629,155100,815426774,727,727,727,727,0
|
|
20230629,155000,815426774,727,727,727,727,0
|
|
20230629,154900,815426774,727,727,727,727,0
|
|
20230629,154800,815426774,727,727,727,727,0
|
|
20230629,154700,815426774,727,727,727,727,0
|
|
20230629,154600,815426774,727,727,727,727,0
|
|
20230629,154500,815426774,727,727,727,727,0
|
|
20230629,154400,815426774,727,727,727,727,0
|
|
20230629,154300,815426774,727,727,727,727,0
|
|
20230629,154200,815426774,727,727,727,727,0
|
|
20230629,154100,815426774,727,727,727,727,0
|
|
20230629,154000,815426774,727,727,727,727,0
|
|
20230629,153900,815426774,727,727,727,727,18409
|
|
20230629,153800,815426774,727,727,727,727,0
|
|
20230629,153700,815426774,727,727,727,727,0
|
|
20230629,153600,815426774,727,727,727,727,0
|
|
20230629,153500,815426774,727,727,727,727,0
|
|
20230629,153400,815426774,727,727,727,727,0
|
|
20230629,153300,815426774,727,727,727,727,0
|
|
20230629,153200,815426774,727,727,727,727,0
|
|
20230629,153100,815426774,727,727,727,727,0
|
|
20230629,153000,815426774,727,727,727,727,18409
|
|
20230629,152900,802043431,729,729,729,729,0
|
|
20230629,152800,802043431,729,729,729,729,0
|
|
20230629,152700,802043431,729,729,729,729,0
|
|
20230629,152600,802043431,729,729,729,729,0
|
|
20230629,152500,802043431,729,729,729,729,0
|
|
20230629,152400,802043431,729,729,729,729,0
|
|
20230629,152300,802043431,729,729,729,729,0
|
|
20230629,152200,802043431,729,729,729,729,0
|
|
20230629,152100,802043431,729,729,729,729,0
|
|
20230629,152000,802043431,729,729,729,729,0
|
|
20230629,151900,802043431,729,727,729,727,4880
|
|
20230629,151800,798490794,728,725,728,725,1514
|
|
20230629,151700,797392502,725,724,725,722,3241
|
|
20230629,151600,795048333,725,725,725,725,300
|
|
20230629,151500,794830833,725,725,725,725,59
|
|
20230629,151400,794788058,725,725,725,724,583
|
|
20230629,151300,794365465,723,725,725,723,2100
|
|
20230629,151200,792846776,725,725,725,725,1000
|
|
20230629,151100,792121776,725,725,725,725,1930
|
|
20230629,151000,790722526,725,724,725,721,2342
|
|
20230629,150900,789033006,724,724,725,724,1922
|
|
20230629,150800,787641477,724,724,724,724,191
|
|
20230629,150700,787503193,724,721,724,721,1163
|
|
20230629,150600,786664412,721,720,721,720,537
|
|
20230629,150500,786277771,721,721,721,721,0
|
|
20230629,150400,786277771,721,717,721,717,721
|
|
20230629,150300,785760810,717,720,720,717,1379
|
|
20230629,150200,784770129,721,721,721,717,4177
|
|
20230629,150100,781769604,722,721,722,721,1518
|
|
20230629,150000,780674986,722,720,722,720,934
|
|
20230629,145900,780002155,720,718,720,718,301
|
|
20230629,145800,779786035,720,718,720,718,1060
|
|
20230629,145700,779024953,720,718,720,718,12
|
|
20230629,145600,779016335,718,719,719,718,13
|
|
20230629,145500,779006995,718,720,720,718,576
|
|
20230629,145400,778592978,720,720,720,718,830
|
|
20230629,145300,777996183,720,725,725,720,102
|
|
20230629,145200,777922733,726,719,726,719,4538
|
|
20230629,145100,774659904,720,721,721,720,2000
|
|
20230629,145000,773219138,720,726,727,720,25803
|
|
20230629,144900,754515934,726,724,727,724,9449
|
|
20230629,144800,747672147,723,720,723,720,3335
|
|
20230629,144700,745262943,720,720,723,719,1655
|
|
20230629,144600,744072629,719,720,720,719,4429
|
|
20230629,144500,740887946,719,721,721,719,1146
|
|
20230629,144400,740063412,723,721,723,721,87
|
|
20230629,144300,740000683,723,723,723,721,152
|
|
20230629,144200,739891087,721,721,721,721,141
|
|
20230629,144100,739789426,724,723,724,720,5173
|
|
20230629,144000,736061260,723,723,723,723,40
|
|
20230629,143900,736032340,724,725,725,721,6370
|
|
20230629,143800,731432541,726,728,728,726,107
|
|
20230629,143700,731354843,728,726,728,726,101
|
|
20230629,143600,731281515,728,728,728,727,4668
|
|
20230629,143500,727887877,727,727,728,727,1572
|
|
20230629,143400,726744836,728,727,729,727,267
|
|
20230629,143300,726550488,726,727,727,726,1469
|
|
20230629,143200,725482725,730,728,730,728,6996
|
|
20230629,143100,720378400,729,725,729,720,12746
|
|
20230629,143000,711131392,725,723,725,723,1077
|
|
20230629,142900,710351719,723,725,725,723,1080
|
|
20230629,142800,709570566,726,727,727,725,78
|
|
20230629,142700,709513957,728,725,728,725,6633
|
|
20230629,142600,704700133,728,728,728,723,5002
|
|
20230629,142500,701082967,724,727,727,724,2536
|
|
20230629,142400,699246209,728,728,729,728,1951
|
|
20230629,142300,697825752,729,728,730,724,4411
|
|
20230629,142200,694616629,725,726,731,725,54911
|
|
20230629,142100,654568834,727,722,727,722,18506
|
|
20230629,142000,641170058,722,720,722,720,258
|
|
20230629,141900,640984282,720,720,720,720,0
|
|
20230629,141800,640984282,720,718,720,718,601
|
|
20230629,141700,640552662,718,715,718,714,45412
|
|
20230629,141600,608004157,716,715,717,715,14424
|
|
20230629,141500,597683573,716,717,717,716,1640
|
|
20230629,141400,596509332,716,717,717,716,1451
|
|
20230629,141300,595470415,716,717,717,716,7
|
|
20230629,141200,595465397,716,717,717,716,83
|
|
20230629,141100,595405968,717,717,717,715,2819
|
|
20230629,141000,593389539,718,718,718,718,0
|
|
20230629,140900,593389539,718,718,718,718,0
|
|
20230629,140800,593389539,718,718,718,716,2554
|
|
20230629,140700,591559942,720,720,720,720,1
|
|
20230629,140600,591559222,719,719,719,719,50
|
|
20230629,140500,591523272,720,720,720,720,0
|
|
20230629,140400,591523272,720,720,720,720,0
|
|
20230629,140300,591523272,720,720,720,720,50
|
|
20230629,140200,591487272,720,718,720,717,698
|
|
20230629,140100,590986600,720,719,720,718,210
|
|
20230629,140000,590835804,720,719,720,719,103
|
|
20230629,135900,590761746,720,720,720,720,0
|
|
20230629,135800,590761746,720,720,720,720,500
|
|
20230629,135700,590401746,720,719,720,719,588
|
|
20230629,135600,589978797,716,716,716,716,3662
|
|
20230629,135500,587356805,718,718,718,718,63
|
|
20230629,135400,587311571,719,719,719,715,5425
|
|
20230629,135300,583428130,718,719,719,718,200
|
|
20230629,135200,583284430,720,720,720,720,0
|
|
20230629,135100,583284430,720,720,720,720,0
|
|
20230629,135000,583284430,720,721,721,720,2585
|
|
20230629,134900,581420845,722,717,722,717,901
|
|
20230629,134800,580774823,717,719,719,717,8415
|
|
20230629,134700,574736948,719,726,726,719,4590
|
|
20230629,134600,571431484,723,725,725,723,2160
|
|
20230629,134500,569866439,726,726,726,725,327
|
|
20230629,134400,569629287,726,729,729,726,2209
|
|
20230629,134300,568025494,729,729,729,726,7811
|
|
20230629,134200,562334336,726,728,729,725,14030
|
|
20230629,134100,552131628,728,726,728,726,2600
|
|
20230629,134000,550240028,724,724,724,724,0
|
|
20230629,133900,550240028,724,724,724,724,2100
|
|
20230629,133800,548719628,722,720,722,718,8405
|
|
20230629,133700,542673428,718,723,723,718,11032
|
|
20230629,133600,534727399,724,727,729,724,13438
|
|
20230629,133500,524976519,727,728,730,727,35769
|
|
20230629,133400,498890673,728,725,728,725,16270
|
|
20230629,133300,487071397,725,724,725,724,10432
|
|
20230629,133200,479508379,724,724,724,724,7000
|
|
20230629,133100,474440379,725,725,725,724,675
|
|
20230629,133000,473951464,722,723,723,722,733
|
|
20230629,132900,473421897,725,725,725,722,6117
|
|
20230629,132800,468993387,724,725,725,724,3204
|
|
20230629,132700,466670691,724,725,725,724,10125
|
|
20230629,132600,459330171,726,725,726,722,21121
|
|
20230629,132500,444002137,725,726,727,720,6613
|
|
20230629,132400,439230785,726,723,727,722,12485
|
|
20230629,132300,430165824,723,721,724,721,8628
|
|
20230629,132200,423935523,723,717,723,717,3006
|
|
20230629,132100,421764503,716,722,722,716,1699
|
|
20230629,132000,420543532,723,723,723,722,94
|
|
20230629,131900,420475585,724,724,725,724,12612
|
|
20230629,131800,411339703,724,723,724,720,17913
|
|
20230629,131700,398391841,722,717,722,717,43943
|
|
20230629,131600,366771531,715,714,715,714,580
|
|
20230629,131500,366356911,716,715,716,713,14370
|
|
20230629,131400,356080926,712,715,715,712,1500
|
|
20230629,131300,355011048,716,712,716,712,5764
|
|
20230629,131200,350900996,711,713,713,711,1001
|
|
20230629,131100,350189283,712,712,712,712,100
|
|
20230629,131000,350118083,712,713,713,712,10001
|
|
20230629,130900,342997370,712,712,712,712,101
|
|
20230629,130800,342925458,707,710,710,707,2350
|
|
20230629,130700,341262379,712,712,712,712,0
|
|
20230629,130600,341262379,712,712,712,712,1900
|
|
20230629,130500,339909579,713,714,714,713,316
|
|
20230629,130400,339684270,710,710,714,710,1921
|
|
20230629,130300,338320352,710,715,715,710,6578
|
|
20230629,130200,333645975,715,716,716,715,736
|
|
20230629,130100,333119000,717,713,717,713,33518
|
|
20230629,130000,309164608,713,712,713,712,1010
|
|
20230629,125900,308445479,712,712,712,712,2102
|
|
20230629,125800,306948855,711,712,713,711,11758
|
|
20230629,125700,298575488,712,712,712,712,7151
|
|
20230629,125600,293483976,712,712,712,712,5
|
|
20230629,125500,293480416,712,712,712,712,353
|
|
20230629,125400,293229080,712,712,712,712,317
|
|
20230629,125300,293003376,712,711,712,711,379
|
|
20230629,125200,292733906,712,712,712,712,41
|
|
20230629,125100,292704714,711,711,711,711,6005
|
|
20230629,125000,288435159,712,712,712,712,0
|
|
20230629,124900,288435159,712,710,712,710,2002
|
|
20230629,124800,287010737,713,708,713,708,21042
|
|
20230629,124700,272078608,707,706,707,706,5699
|
|
20230629,124600,268050500,706,706,706,706,0
|
|
20230629,124500,268050500,706,706,706,706,0
|
|
20230629,124400,268050500,706,706,706,706,0
|
|
20230629,124300,268050500,706,705,706,705,2268
|
|
20230629,124200,266450891,705,705,705,705,0
|
|
20230629,124100,266450891,705,705,705,705,141
|
|
20230629,124000,266351486,705,705,705,705,151
|
|
20230629,123900,266245031,703,703,703,703,1000
|
|
20230629,123800,265542031,705,703,705,703,2
|
|
20230629,123700,265540623,705,706,706,705,2172
|
|
20230629,123600,264007192,706,702,706,702,30588
|
|
20230629,123500,242498073,702,702,702,702,1
|
|
20230629,123400,242497371,701,701,702,698,4565
|
|
20230629,123300,239297308,700,697,700,697,14036
|
|
20230629,123200,229490864,698,698,698,698,0
|
|
20230629,123100,229490864,698,698,698,698,1
|
|
20230629,123000,229490166,696,693,696,693,11241
|
|
20230629,122900,221679165,692,692,692,692,0
|
|
20230629,122800,221679165,692,692,692,692,0
|
|
20230629,122700,221679165,692,692,692,692,0
|
|
20230629,122600,221679165,692,692,692,692,210
|
|
20230629,122500,221533845,692,692,692,692,10
|
|
20230629,122400,221526925,693,693,693,693,0
|
|
20230629,122300,221526925,693,693,693,693,0
|
|
20230629,122200,221526925,693,693,693,693,0
|
|
20230629,122100,221526925,693,693,693,693,230
|
|
20230629,122000,221367535,693,693,693,693,0
|
|
20230629,121900,221367535,693,693,693,693,3
|
|
20230629,121800,221365456,693,692,693,692,3455
|
|
20230629,121700,218974141,693,693,693,693,0
|
|
20230629,121600,218974141,693,694,694,693,9905
|
|
20230629,121500,212107057,695,695,695,695,55
|
|
20230629,121400,212068832,694,694,694,694,0
|
|
20230629,121300,212068832,694,694,694,694,0
|
|
20230629,121200,212068832,694,694,694,694,0
|
|
20230629,121100,212068832,694,694,694,694,1
|
|
20230629,121000,212068138,694,694,694,694,0
|
|
20230629,120900,212068138,694,694,694,694,0
|
|
20230629,120800,212068138,694,694,694,694,533
|
|
20230629,120700,211698236,694,694,694,694,0
|
|
20230629,120600,211698236,694,695,695,694,39
|
|
20230629,120500,211671156,695,695,695,695,3246
|
|
20230629,120400,209415186,695,695,695,695,5850
|
|
20230629,120300,205349436,695,695,695,695,0
|
|
20230629,120200,205349436,695,695,695,695,0
|
|
20230629,120100,205349436,695,695,695,695,0
|
|
20230629,120000,205349436,695,695,695,695,0
|
|
20230629,115900,205349436,695,696,696,695,2738
|
|
20230629,115800,203446088,696,696,696,696,0
|
|
20230629,115700,203446088,696,696,696,696,0
|
|
20230629,115600,203446088,696,696,696,696,1560
|
|
20230629,115500,202360328,696,697,697,696,1500
|
|
20230629,115400,201316159,698,698,698,698,4
|
|
20230629,115300,201313367,697,697,697,697,0
|
|
20230629,115200,201313367,697,697,697,697,0
|
|
20230629,115100,201313367,697,697,697,697,1
|
|
20230629,115000,201312670,698,698,698,698,0
|
|
20230629,114900,201312670,698,698,698,698,1
|
|
20230629,114800,201311972,698,698,698,698,543
|
|
20230629,114700,200932958,698,698,698,698,0
|
|
20230629,114600,200932958,698,698,698,698,0
|
|
20230629,114500,200932958,698,698,698,698,1
|
|
20230629,114400,200932260,698,698,698,698,0
|
|
20230629,114300,200932260,698,698,698,698,992
|
|
20230629,114200,200239844,698,698,698,698,7
|
|
20230629,114100,200234958,697,697,697,697,124
|
|
20230629,114000,200148530,698,698,698,698,0
|
|
20230629,113900,200148530,698,698,698,698,0
|
|
20230629,113800,200148530,698,698,698,698,1
|
|
20230629,113700,200147832,699,699,699,699,0
|
|
20230629,113600,200147832,699,699,699,699,0
|
|
20230629,113500,200147832,699,699,699,699,0
|
|
20230629,113400,200147832,699,699,699,699,0
|
|
20230629,113300,200147832,699,699,699,699,0
|
|
20230629,113200,200147832,699,698,699,698,1508
|
|
20230629,113100,199094435,698,698,698,698,35
|
|
20230629,113000,199070005,697,697,697,697,0
|
|
20230629,112900,199070005,697,697,697,697,0
|
|
20230629,112800,199070005,697,697,697,697,200
|
|
20230629,112700,198930605,697,697,697,697,0
|
|
20230629,112600,198930605,697,697,697,697,236
|
|
20230629,112500,198766113,697,697,697,697,0
|
|
20230629,112400,198766113,697,697,697,697,0
|
|
20230629,112300,198766113,697,697,697,697,3162
|
|
20230629,112200,196562199,697,697,697,697,26
|
|
20230629,112100,196544077,697,697,697,697,3
|
|
20230629,112000,196541986,699,699,699,699,293
|
|
20230629,111900,196337179,698,698,698,698,0
|
|
20230629,111800,196337179,698,698,698,698,14
|
|
20230629,111700,196327407,698,698,698,698,947
|
|
20230629,111600,195666401,697,697,697,697,0
|
|
20230629,111500,195666401,697,699,699,697,3326
|
|
20230629,111400,193348045,698,698,698,698,1780
|
|
20230629,111300,192105605,700,700,700,700,0
|
|
20230629,111200,192105605,700,698,700,698,20
|
|
20230629,111100,192091642,698,698,698,698,40
|
|
20230629,111000,192063722,700,701,701,700,101
|
|
20230629,110900,191993021,701,702,702,701,1014
|
|
20230629,110800,191281207,701,701,701,701,0
|
|
20230629,110700,191281207,701,701,701,701,0
|
|
20230629,110600,191281207,701,701,701,701,3
|
|
20230629,110500,191279104,701,701,701,701,224
|
|
20230629,110400,191122080,701,701,701,701,184
|
|
20230629,110300,190993096,697,703,703,697,3183
|
|
20230629,110200,188761410,703,703,703,703,0
|
|
20230629,110100,188761410,703,703,703,703,0
|
|
20230629,110000,188761410,703,703,703,703,35
|
|
20230629,105900,188736805,704,704,704,704,0
|
|
20230629,105800,188736805,704,704,704,704,0
|
|
20230629,105700,188736805,704,704,704,704,0
|
|
20230629,105600,188736805,704,704,704,704,0
|
|
20230629,105500,188736805,704,704,704,704,0
|
|
20230629,105400,188736805,704,704,704,704,0
|
|
20230629,105300,188736805,704,704,704,704,0
|
|
20230629,105200,188736805,704,704,704,704,426
|
|
20230629,105100,188436901,704,704,704,704,0
|
|
20230629,105000,188436901,704,698,704,698,28380
|
|
20230629,104900,168512111,698,698,698,698,0
|
|
20230629,104800,168512111,698,698,698,698,0
|
|
20230629,104700,168512111,698,698,698,698,0
|
|
20230629,104600,168512111,698,698,698,698,1
|
|
20230629,104500,168511413,694,694,694,694,100
|
|
20230629,104400,168442013,694,694,694,694,210
|
|
20230629,104300,168296273,699,698,699,698,2501
|
|
20230629,104200,166549074,694,694,694,694,0
|
|
20230629,104100,166549074,694,694,694,694,0
|
|
20230629,104000,166549074,694,694,694,694,0
|
|
20230629,103900,166549074,694,694,694,694,0
|
|
20230629,103800,166549074,694,694,694,694,0
|
|
20230629,103700,166549074,694,694,694,694,0
|
|
20230629,103600,166549074,694,698,698,694,7282
|
|
20230629,103500,161486722,699,698,699,698,332
|
|
20230629,103400,161254676,699,699,699,699,0
|
|
20230629,103300,161254676,699,699,699,699,2
|
|
20230629,103200,161253278,697,700,700,697,601
|
|
20230629,103100,160834372,700,698,700,697,5001
|
|
20230629,103000,157345420,698,698,698,698,1000
|
|
20230629,102900,156647420,699,699,699,699,1
|
|
20230629,102800,156646721,698,698,698,698,0
|
|
20230629,102700,156646721,698,698,698,698,148
|
|
20230629,102600,156543417,698,698,698,698,0
|
|
20230629,102500,156543417,698,698,698,698,898
|
|
20230629,102400,155916613,698,698,698,698,0
|
|
20230629,102300,155916613,698,698,698,698,0
|
|
20230629,102200,155916613,698,698,698,698,0
|
|
20230629,102100,155916613,698,701,701,698,1546
|
|
20230629,102000,154833167,701,701,701,701,0
|
|
20230629,101900,154833167,701,701,701,701,0
|
|
20230629,101800,154833167,701,700,701,694,26
|
|
20230629,101700,154815026,693,693,693,693,0
|
|
20230629,101600,154815026,693,699,699,693,4179
|
|
20230629,101500,151899768,701,701,701,701,0
|
|
20230629,101400,151899768,701,701,701,700,104
|
|
20230629,101300,151826965,701,701,701,701,10000
|
|
20230629,101200,144816965,701,701,701,700,27
|
|
20230629,101100,144798048,701,701,701,701,0
|
|
20230629,101000,144798048,701,701,701,701,4449
|
|
20230629,100900,141679299,701,701,701,701,60
|
|
20230629,100800,141637239,702,702,702,702,0
|
|
20230629,100700,141637239,702,703,703,702,52
|
|
20230629,100600,141600733,702,701,702,701,11975
|
|
20230629,100500,133195672,703,703,703,703,734
|
|
20230629,100400,132679670,703,703,703,703,100
|
|
20230629,100300,132609370,703,703,703,703,266
|
|
20230629,100200,132422372,704,704,704,704,5724
|
|
20230629,100100,128392676,702,702,702,702,2300
|
|
20230629,100000,126778076,704,699,704,699,6932
|
|
20230629,095900,121923057,698,695,698,695,15490
|
|
20230629,095800,111140020,694,691,694,691,8859
|
|
20230629,095700,105009962,692,692,692,692,0
|
|
20230629,095600,105009962,692,691,692,691,1587
|
|
20230629,095500,103912971,691,691,691,691,0
|
|
20230629,095400,103912971,691,691,691,691,0
|
|
20230629,095300,103912971,691,691,691,691,0
|
|
20230629,095200,103912971,691,691,691,691,1400
|
|
20230629,095100,102945571,691,691,691,691,0
|
|
20230629,095000,102945571,691,691,691,691,10
|
|
20230629,094900,102938661,693,693,693,693,141
|
|
20230629,094800,102840948,692,692,692,692,0
|
|
20230629,094700,102840948,692,692,692,692,231
|
|
20230629,094600,102681096,690,691,693,690,3182
|
|
20230629,094500,100480335,690,690,690,690,0
|
|
20230629,094400,100480335,690,690,690,690,18
|
|
20230629,094300,100467915,690,690,690,690,2
|
|
20230629,094200,100466535,690,690,690,690,0
|
|
20230629,094100,100466535,690,690,690,690,0
|
|
20230629,094000,100466535,690,690,690,690,0
|
|
20230629,093900,100466535,690,690,690,690,5000
|
|
20230629,093800,97016535,690,690,690,690,1500
|
|
20230629,093700,95981535,691,691,691,691,0
|
|
20230629,093600,95981535,691,691,691,691,240
|
|
20230629,093500,95815695,691,691,691,691,244
|
|
20230629,093400,95647091,690,689,690,689,8529
|
|
20230629,093300,89770081,688,688,688,688,3000
|
|
20230629,093200,87706081,688,689,690,688,15385
|
|
20230629,093100,77120934,689,688,689,688,4610
|
|
20230629,093000,73948755,688,689,689,688,2414
|
|
20230629,092900,72285510,689,690,690,689,5658
|
|
20230629,092800,68385790,689,689,689,689,2
|
|
20230629,092700,68384412,688,690,690,688,8436
|
|
20230629,092600,62572412,696,690,696,690,1350
|
|
20230629,092500,61640888,690,690,690,690,0
|
|
20230629,092400,61640888,690,690,690,690,1828
|
|
20230629,092300,60379568,698,698,698,698,0
|
|
20230629,092200,60379568,698,698,698,698,1
|
|
20230629,092100,60378870,699,699,699,699,0
|
|
20230629,092000,60378870,699,699,699,699,3026
|
|
20230629,091900,58263696,699,693,699,693,2002
|
|
20230629,091800,56866277,690,698,698,690,10187
|
|
20230629,091700,49808018,698,695,699,695,3848
|
|
20230629,091600,47126612,695,694,695,694,5951
|
|
20230629,091500,42991618,694,693,695,691,6842
|
|
20230629,091400,38247734,692,692,692,692,803
|
|
20230629,091300,37692058,692,690,692,690,14098
|
|
20230629,091200,27952105,690,688,690,688,2
|
|
20230629,091100,27950727,690,690,690,690,1334
|
|
20230629,091000,27030267,692,689,692,689,1524
|
|
20230629,090900,25979904,690,690,690,690,7
|
|
20230629,090800,25975074,689,689,689,689,204
|
|
20230629,090700,25834518,690,689,690,689,2
|
|
20230629,090600,25833139,687,687,687,687,4994
|
|
20230629,090500,22402261,684,684,684,684,1
|
|
20230629,090400,22401577,683,683,683,683,5385
|
|
20230629,090300,18723622,683,684,684,683,666
|
|
20230629,090200,18268244,685,689,690,685,10899
|
|
20230629,090100,10798425,689,689,690,689,21
|
|
20230629,090000,10783955,685,685,685,685,15743
|