614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191100,334735616,800,800,800,800,1451
|
|
20230620,191000,334735616,800,800,800,800,0
|
|
20230620,190900,334735616,800,800,800,800,0
|
|
20230620,190800,334735616,800,800,800,800,0
|
|
20230620,190700,334735616,800,800,800,800,0
|
|
20230620,190600,334735616,800,800,800,800,0
|
|
20230620,190500,334735616,800,800,800,800,0
|
|
20230620,190400,334735616,800,800,800,800,0
|
|
20230620,190300,334735616,800,800,800,800,0
|
|
20230620,190200,334735616,800,800,800,800,0
|
|
20230620,190100,334735616,800,800,800,800,0
|
|
20230620,190000,334735616,800,800,800,800,0
|
|
20230620,185900,334735616,800,800,800,800,0
|
|
20230620,185800,334735616,800,800,800,800,0
|
|
20230620,185700,334735616,800,800,800,800,0
|
|
20230620,185600,334735616,800,800,800,800,0
|
|
20230620,185500,334735616,800,800,800,800,0
|
|
20230620,185400,334735616,800,800,800,800,0
|
|
20230620,185300,334735616,800,800,800,800,0
|
|
20230620,185200,334735616,800,800,800,800,0
|
|
20230620,185100,334735616,800,800,800,800,0
|
|
20230620,185000,334735616,800,800,800,800,0
|
|
20230620,184900,334735616,800,800,800,800,0
|
|
20230620,184800,334735616,800,800,800,800,0
|
|
20230620,184700,334735616,800,800,800,800,0
|
|
20230620,184600,334735616,800,800,800,800,0
|
|
20230620,184500,334735616,800,800,800,800,0
|
|
20230620,184400,334735616,800,800,800,800,0
|
|
20230620,184300,334735616,800,800,800,800,0
|
|
20230620,184200,334735616,800,800,800,800,0
|
|
20230620,184100,334735616,800,800,800,800,1451
|
|
20230620,184000,334735616,800,800,800,800,0
|
|
20230620,183900,334735616,800,800,800,800,0
|
|
20230620,183800,334735616,800,800,800,800,0
|
|
20230620,183700,334735616,800,800,800,800,0
|
|
20230620,183600,334735616,800,800,800,800,0
|
|
20230620,183500,334735616,800,800,800,800,0
|
|
20230620,183400,334735616,800,800,800,800,0
|
|
20230620,183300,334735616,800,800,800,800,0
|
|
20230620,183200,334735616,800,800,800,800,0
|
|
20230620,183100,334735616,800,800,800,800,0
|
|
20230620,183000,334735616,800,800,800,800,0
|
|
20230620,182900,334735616,800,800,800,800,0
|
|
20230620,182800,334735616,800,800,800,800,0
|
|
20230620,182700,334735616,800,800,800,800,0
|
|
20230620,182600,334735616,800,800,800,800,0
|
|
20230620,182500,334735616,800,800,800,800,0
|
|
20230620,182400,334735616,800,800,800,800,0
|
|
20230620,182300,334735616,800,800,800,800,0
|
|
20230620,182200,334735616,800,800,800,800,0
|
|
20230620,182100,334735616,800,800,800,800,0
|
|
20230620,182000,334735616,800,800,800,800,0
|
|
20230620,181900,334735616,800,800,800,800,0
|
|
20230620,181800,334735616,800,800,800,800,0
|
|
20230620,181700,334735616,800,800,800,800,0
|
|
20230620,181600,334735616,800,800,800,800,0
|
|
20230620,181500,334735616,800,800,800,800,0
|
|
20230620,181400,334735616,800,800,800,800,0
|
|
20230620,181300,334735616,800,800,800,800,0
|
|
20230620,181200,334735616,800,800,800,800,0
|
|
20230620,181100,334735616,800,800,800,800,1451
|
|
20230620,181000,334735616,800,800,800,800,0
|
|
20230620,180900,334735616,800,800,800,800,0
|
|
20230620,180800,334735616,800,800,800,800,0
|
|
20230620,180700,334735616,800,800,800,800,0
|
|
20230620,180600,334735616,800,800,800,800,0
|
|
20230620,180500,334735616,800,800,800,800,0
|
|
20230620,180400,334735616,800,800,800,800,0
|
|
20230620,180300,334735616,800,800,800,800,0
|
|
20230620,180200,334735616,800,800,800,800,0
|
|
20230620,180100,334735616,800,800,800,800,0
|
|
20230620,180000,334735616,800,800,800,800,0
|
|
20230620,175900,334735616,800,800,800,800,0
|
|
20230620,175800,334735616,800,800,800,800,0
|
|
20230620,175700,334735616,800,800,800,800,0
|
|
20230620,175600,334735616,800,800,800,800,0
|
|
20230620,175500,334735616,800,800,800,800,0
|
|
20230620,175400,334735616,800,800,800,800,0
|
|
20230620,175300,334735616,800,800,800,800,0
|
|
20230620,175200,334735616,800,800,800,800,0
|
|
20230620,175100,334735616,800,800,800,800,0
|
|
20230620,175000,334735616,800,800,800,800,0
|
|
20230620,174900,334735616,800,800,800,800,0
|
|
20230620,174800,334735616,800,800,800,800,0
|
|
20230620,174700,334735616,800,800,800,800,0
|
|
20230620,174600,334735616,800,800,800,800,0
|
|
20230620,174500,334735616,800,800,800,800,0
|
|
20230620,174400,334735616,800,800,800,800,0
|
|
20230620,174300,334735616,800,800,800,800,0
|
|
20230620,174200,334735616,800,800,800,800,0
|
|
20230620,174100,334735616,800,800,800,800,1451
|
|
20230620,174000,334735616,800,800,800,800,0
|
|
20230620,173900,334735616,800,800,800,800,0
|
|
20230620,173800,334735616,800,800,800,800,0
|
|
20230620,173700,334735616,800,800,800,800,0
|
|
20230620,173600,334735616,800,800,800,800,0
|
|
20230620,173500,334735616,800,800,800,800,0
|
|
20230620,173400,334735616,800,800,800,800,0
|
|
20230620,173300,334735616,800,800,800,800,0
|
|
20230620,173200,334735616,800,800,800,800,0
|
|
20230620,173100,334735616,800,800,800,800,0
|
|
20230620,173000,334735616,800,800,800,800,0
|
|
20230620,172900,334735616,800,800,800,800,0
|
|
20230620,172800,334735616,800,800,800,800,0
|
|
20230620,172700,334735616,800,800,800,800,0
|
|
20230620,172600,334735616,800,800,800,800,0
|
|
20230620,172500,334735616,800,800,800,800,0
|
|
20230620,172400,334735616,800,800,800,800,0
|
|
20230620,172300,334735616,800,800,800,800,0
|
|
20230620,172200,334735616,800,800,800,800,0
|
|
20230620,172100,334735616,800,800,800,800,0
|
|
20230620,172000,334735616,800,800,800,800,0
|
|
20230620,171900,334735616,800,800,800,800,0
|
|
20230620,171800,334735616,800,800,800,800,0
|
|
20230620,171700,334735616,800,800,800,800,0
|
|
20230620,171600,334735616,800,800,800,800,0
|
|
20230620,171500,334735616,800,800,800,800,0
|
|
20230620,171400,334735616,800,800,800,800,0
|
|
20230620,171300,334735616,800,800,800,800,0
|
|
20230620,171200,334735616,800,800,800,800,0
|
|
20230620,171100,334735616,800,800,800,800,1451
|
|
20230620,171000,334735616,800,800,800,800,0
|
|
20230620,170900,334735616,800,800,800,800,0
|
|
20230620,170800,334735616,800,800,800,800,0
|
|
20230620,170700,334735616,800,800,800,800,0
|
|
20230620,170600,334735616,800,800,800,800,0
|
|
20230620,170500,334735616,800,800,800,800,0
|
|
20230620,170400,334735616,800,800,800,800,0
|
|
20230620,170300,334735616,800,800,800,800,0
|
|
20230620,170200,334735616,800,800,800,800,0
|
|
20230620,170100,334735616,800,800,800,800,0
|
|
20230620,170000,334735616,800,800,800,800,0
|
|
20230620,165900,334735616,800,800,800,800,0
|
|
20230620,165800,334735616,800,800,800,800,0
|
|
20230620,165700,334735616,800,800,800,800,0
|
|
20230620,165600,334735616,800,800,800,800,0
|
|
20230620,165500,334735616,800,800,800,800,0
|
|
20230620,165400,334735616,800,800,800,800,0
|
|
20230620,165300,334735616,800,800,800,800,0
|
|
20230620,165200,334735616,800,800,800,800,0
|
|
20230620,165100,334735616,800,800,800,800,0
|
|
20230620,165000,334735616,800,800,800,800,0
|
|
20230620,164900,334735616,800,800,800,800,0
|
|
20230620,164800,334735616,800,800,800,800,0
|
|
20230620,164700,334735616,800,800,800,800,0
|
|
20230620,164600,334735616,800,800,800,800,0
|
|
20230620,164500,334735616,800,800,800,800,0
|
|
20230620,164400,334735616,800,800,800,800,0
|
|
20230620,164300,334735616,800,800,800,800,0
|
|
20230620,164200,334735616,800,800,800,800,0
|
|
20230620,164100,334735616,800,800,800,800,1451
|
|
20230620,164000,334735616,800,800,800,800,0
|
|
20230620,163900,334735616,800,800,800,800,0
|
|
20230620,163800,334735616,800,800,800,800,0
|
|
20230620,163700,334735616,800,800,800,800,0
|
|
20230620,163600,334735616,800,800,800,800,0
|
|
20230620,163500,334735616,800,800,800,800,0
|
|
20230620,163400,334735616,800,800,800,800,0
|
|
20230620,163300,334735616,800,800,800,800,0
|
|
20230620,163200,334735616,800,800,800,800,0
|
|
20230620,163100,334735616,800,800,800,800,0
|
|
20230620,163000,334735616,800,800,800,800,0
|
|
20230620,162900,334735616,800,800,800,800,0
|
|
20230620,162800,334735616,800,800,800,800,0
|
|
20230620,162700,334735616,800,800,800,800,0
|
|
20230620,162600,334735616,800,800,800,800,0
|
|
20230620,162500,334735616,800,800,800,800,0
|
|
20230620,162400,334735616,800,800,800,800,0
|
|
20230620,162300,334735616,800,800,800,800,0
|
|
20230620,162200,334735616,800,800,800,800,0
|
|
20230620,162100,334735616,800,800,800,800,0
|
|
20230620,162000,334735616,800,800,800,800,0
|
|
20230620,161900,334735616,800,800,800,800,0
|
|
20230620,161800,334735616,800,800,800,800,0
|
|
20230620,161700,334735616,800,800,800,800,0
|
|
20230620,161600,334735616,800,800,800,800,0
|
|
20230620,161500,334735616,800,800,800,800,0
|
|
20230620,161400,334735616,800,800,800,800,0
|
|
20230620,161300,334735616,800,800,800,800,0
|
|
20230620,161200,334735616,800,800,800,800,0
|
|
20230620,161100,334735616,800,800,800,800,1451
|
|
20230620,161000,334735616,800,800,800,800,0
|
|
20230620,160900,334735616,800,800,800,800,0
|
|
20230620,160800,334735616,800,800,800,800,0
|
|
20230620,160700,334735616,800,800,800,800,0
|
|
20230620,160600,334735616,800,800,800,800,0
|
|
20230620,160500,334735616,800,800,800,800,0
|
|
20230620,160400,334735616,800,800,800,800,0
|
|
20230620,160300,334735616,800,800,800,800,0
|
|
20230620,160200,334735616,800,800,800,800,0
|
|
20230620,160100,334735616,800,800,800,800,0
|
|
20230620,160000,334735616,800,800,800,800,0
|
|
20230620,155900,334735616,800,800,800,800,0
|
|
20230620,155800,334735616,800,800,800,800,0
|
|
20230620,155700,334735616,800,800,800,800,0
|
|
20230620,155600,334735616,800,800,800,800,0
|
|
20230620,155500,334735616,800,800,800,800,0
|
|
20230620,155400,334735616,800,800,800,800,0
|
|
20230620,155300,334735616,800,800,800,800,0
|
|
20230620,155200,334735616,800,800,800,800,0
|
|
20230620,155100,334735616,800,800,800,800,0
|
|
20230620,155000,334735616,800,800,800,800,0
|
|
20230620,154900,334735616,800,800,800,800,0
|
|
20230620,154800,334735616,800,800,800,800,0
|
|
20230620,154700,334735616,800,800,800,800,0
|
|
20230620,154600,334735616,800,800,800,800,0
|
|
20230620,154500,334735616,800,800,800,800,0
|
|
20230620,154400,334735616,800,800,800,800,0
|
|
20230620,154300,334735616,800,800,800,800,0
|
|
20230620,154200,334735616,800,800,800,800,0
|
|
20230620,154100,334735616,800,800,800,800,1451
|
|
20230620,154000,334735616,800,800,800,800,0
|
|
20230620,153900,334735616,800,800,800,800,0
|
|
20230620,153800,334735616,800,800,800,800,0
|
|
20230620,153700,334735616,800,800,800,800,0
|
|
20230620,153600,334735616,800,800,800,800,0
|
|
20230620,153500,334735616,800,800,800,800,0
|
|
20230620,153400,334735616,800,800,800,800,0
|
|
20230620,153300,334735616,800,800,800,800,0
|
|
20230620,153200,334735616,800,800,800,800,0
|
|
20230620,153100,334735616,800,800,800,800,0
|
|
20230620,153000,334735616,800,800,800,800,1451
|
|
20230620,152900,333574816,799,799,799,799,0
|
|
20230620,152800,333574816,799,799,799,799,0
|
|
20230620,152700,333574816,799,799,799,799,0
|
|
20230620,152600,333574816,799,799,799,799,0
|
|
20230620,152500,333574816,799,799,799,799,0
|
|
20230620,152400,333574816,799,799,799,799,0
|
|
20230620,152300,333574816,799,799,799,799,0
|
|
20230620,152200,333574816,799,799,799,799,0
|
|
20230620,152100,333574816,799,799,799,799,0
|
|
20230620,152000,333574816,799,799,799,799,0
|
|
20230620,151900,333574816,799,799,799,799,79
|
|
20230620,151800,333511695,799,799,799,799,155
|
|
20230620,151700,333387850,799,799,799,799,1145
|
|
20230620,151600,332472995,800,799,800,799,1001
|
|
20230620,151500,331673195,800,800,800,799,2050
|
|
20230620,151400,330035195,800,800,800,799,250
|
|
20230620,151300,329835196,799,800,800,799,45
|
|
20230620,151200,329799216,800,800,800,800,100
|
|
20230620,151100,329719216,799,800,800,799,411
|
|
20230620,151000,329390439,800,800,800,800,381
|
|
20230620,150900,329085639,800,800,800,799,714
|
|
20230620,150800,328514459,800,799,800,799,102
|
|
20230620,150700,328432959,799,800,800,799,91
|
|
20230620,150600,328360179,799,799,799,799,20
|
|
20230620,150500,328344199,800,798,800,798,43
|
|
20230620,150400,328309879,798,798,798,798,20
|
|
20230620,150300,328293919,799,799,799,799,1
|
|
20230620,150200,328293120,798,798,798,798,2223
|
|
20230620,150100,326519166,798,798,798,798,500
|
|
20230620,150000,326120166,799,799,799,799,109
|
|
20230620,145900,326033075,800,800,800,800,4
|
|
20230620,145800,326029875,799,799,799,799,21
|
|
20230620,145700,326013096,800,800,800,800,97
|
|
20230620,145600,325935496,799,798,799,798,40
|
|
20230620,145500,325903556,799,799,799,799,2
|
|
20230620,145400,325901958,798,798,798,798,20
|
|
20230620,145300,325885998,798,798,798,798,1000
|
|
20230620,145200,325087998,800,799,800,799,291
|
|
20230620,145100,324855487,800,800,800,800,1
|
|
20230620,145000,324854687,800,798,800,798,222
|
|
20230620,144900,324677509,799,799,800,799,400
|
|
20230620,144800,324357756,798,798,799,798,1286
|
|
20230620,144700,323331278,798,798,798,798,103
|
|
20230620,144600,323249084,797,798,798,797,23
|
|
20230620,144500,323230750,798,798,798,798,100
|
|
20230620,144400,323150950,798,798,798,798,377
|
|
20230620,144300,322850104,799,798,799,798,920
|
|
20230620,144200,322115444,798,798,798,798,0
|
|
20230620,144100,322115444,798,798,798,798,2020
|
|
20230620,144000,320503484,798,798,798,798,0
|
|
20230620,143900,320503484,798,798,798,798,20
|
|
20230620,143800,320487524,799,799,799,799,100
|
|
20230620,143700,320407624,798,798,798,798,20
|
|
20230620,143600,320391664,799,799,799,799,0
|
|
20230620,143500,320391664,799,799,799,799,413
|
|
20230620,143400,320061677,799,799,799,799,14
|
|
20230620,143300,320050491,799,799,799,799,100
|
|
20230620,143200,319970591,799,799,799,799,1919
|
|
20230620,143100,318437310,799,800,800,799,22
|
|
20230620,143000,318419730,799,799,799,799,69
|
|
20230620,142900,318364599,799,799,799,799,20
|
|
20230620,142800,318348619,800,800,800,800,0
|
|
20230620,142700,318348619,800,799,800,799,50
|
|
20230620,142600,318308639,800,799,800,799,659
|
|
20230620,142500,317781548,799,799,799,799,110
|
|
20230620,142400,317693658,799,799,799,799,0
|
|
20230620,142300,317693658,799,800,800,799,21
|
|
20230620,142200,317676878,799,799,799,799,850
|
|
20230620,142100,316997728,799,799,800,799,706
|
|
20230620,142000,316433632,800,799,800,799,272
|
|
20230620,141900,316216052,800,799,800,799,27
|
|
20230620,141800,316194472,799,798,799,798,22
|
|
20230620,141700,316176915,798,798,798,798,0
|
|
20230620,141600,316176915,798,799,799,798,50
|
|
20230620,141500,316136985,800,799,800,798,126
|
|
20230620,141400,316036311,798,797,798,797,235
|
|
20230620,141300,315848976,797,799,799,797,1077
|
|
20230620,141200,314990453,803,803,803,803,0
|
|
20230620,141100,314990453,803,799,803,799,2294
|
|
20230620,141000,313157507,804,801,804,799,4950
|
|
20230620,140900,309198507,801,798,801,798,23
|
|
20230620,140800,309180147,796,799,799,796,1126
|
|
20230620,140700,308283604,799,796,799,796,1520
|
|
20230620,140600,307073635,796,799,799,796,503
|
|
20230620,140500,306673239,796,799,800,796,17878
|
|
20230620,140400,292412673,800,799,800,799,1180
|
|
20230620,140300,291469351,800,801,801,799,8717
|
|
20230620,140200,284502227,800,801,801,800,14151
|
|
20230620,140100,273181425,800,802,802,800,28992
|
|
20230620,140000,249955419,803,802,803,802,170
|
|
20230620,135900,249818929,803,803,803,803,0
|
|
20230620,135800,249818929,803,803,803,803,0
|
|
20230620,135700,249818929,803,803,803,803,0
|
|
20230620,135600,249818929,803,803,803,803,169
|
|
20230620,135500,249683222,802,802,802,802,21
|
|
20230620,135400,249666380,802,802,802,802,643
|
|
20230620,135300,249150694,803,804,804,803,2964
|
|
20230620,135200,246770592,806,806,806,806,0
|
|
20230620,135100,246770592,806,806,806,806,0
|
|
20230620,135000,246770592,806,806,806,806,0
|
|
20230620,134900,246770592,806,806,806,806,0
|
|
20230620,134800,246770592,806,805,806,805,34
|
|
20230620,134700,246743208,805,805,805,805,0
|
|
20230620,134600,246743208,805,805,805,805,127
|
|
20230620,134500,246640973,805,805,805,805,39
|
|
20230620,134400,246609578,805,804,805,804,21
|
|
20230620,134300,246592693,804,804,804,804,0
|
|
20230620,134200,246592693,804,804,804,804,0
|
|
20230620,134100,246592693,804,804,804,803,40
|
|
20230620,134000,246560553,803,803,803,803,0
|
|
20230620,133900,246560553,803,803,803,803,20
|
|
20230620,133800,246544493,803,803,803,803,1
|
|
20230620,133700,246543690,803,803,803,803,898
|
|
20230620,133600,245822596,803,803,803,803,0
|
|
20230620,133500,245822596,803,804,804,803,122
|
|
20230620,133400,245724528,804,804,804,804,20
|
|
20230620,133300,245708448,805,805,805,805,2
|
|
20230620,133200,245706838,804,804,804,804,20
|
|
20230620,133100,245690758,804,804,804,804,7
|
|
20230620,133000,245685130,804,804,805,804,276
|
|
20230620,132900,245463196,804,805,805,804,29
|
|
20230620,132800,245439860,804,804,804,804,20
|
|
20230620,132700,245423780,804,804,804,804,0
|
|
20230620,132600,245423780,804,804,804,804,22
|
|
20230620,132500,245406092,804,804,804,804,0
|
|
20230620,132400,245406092,804,804,804,804,20
|
|
20230620,132300,245390012,805,804,805,804,21
|
|
20230620,132200,245373127,805,805,805,805,0
|
|
20230620,132100,245373127,805,803,805,803,63
|
|
20230620,132000,245322414,803,803,803,803,61
|
|
20230620,131900,245273431,806,806,806,806,0
|
|
20230620,131800,245273431,806,806,806,806,0
|
|
20230620,131700,245273431,806,806,806,806,0
|
|
20230620,131600,245273431,806,804,806,804,3
|
|
20230620,131500,245271016,802,803,803,802,1203
|
|
20230620,131400,244306161,803,803,803,803,452
|
|
20230620,131300,243943205,803,803,803,803,20
|
|
20230620,131200,243927145,802,802,802,802,20
|
|
20230620,131100,243911105,802,802,802,802,20
|
|
20230620,131000,243895065,803,803,803,803,30
|
|
20230620,130900,243870975,803,804,804,803,23
|
|
20230620,130800,243852493,805,805,805,805,0
|
|
20230620,130700,243852493,805,805,805,805,38
|
|
20230620,130600,243821903,805,804,805,804,39
|
|
20230620,130500,243790546,805,805,805,805,0
|
|
20230620,130400,243790546,805,805,805,805,0
|
|
20230620,130300,243790546,805,804,805,801,3039
|
|
20230620,130200,241354606,806,806,806,806,0
|
|
20230620,130100,241354606,806,806,806,806,0
|
|
20230620,130000,241354606,806,805,806,805,21
|
|
20230620,125900,241337700,805,805,805,805,0
|
|
20230620,125800,241337700,805,805,805,805,517
|
|
20230620,125700,240921515,806,805,806,805,123
|
|
20230620,125600,240822499,805,805,805,805,18
|
|
20230620,125500,240808009,806,806,806,806,0
|
|
20230620,125400,240808009,806,804,807,802,7444
|
|
20230620,125300,234836498,802,802,802,802,500
|
|
20230620,125200,234435498,805,804,805,804,250
|
|
20230620,125100,234234268,805,805,805,805,0
|
|
20230620,125000,234234268,805,802,805,802,15158
|
|
20230620,124900,222073130,802,801,802,801,3996
|
|
20230620,124800,218868368,802,801,802,801,30
|
|
20230620,124700,218844328,802,802,802,802,7
|
|
20230620,124600,218838714,801,801,801,801,20
|
|
20230620,124500,218822694,801,801,801,801,450
|
|
20230620,124400,218462244,801,801,801,801,20
|
|
20230620,124300,218446224,801,801,801,801,0
|
|
20230620,124200,218446224,801,801,801,801,20
|
|
20230620,124100,218430204,801,802,802,801,561
|
|
20230620,124000,217980583,802,802,802,802,20
|
|
20230620,123900,217964543,803,802,803,802,3874
|
|
20230620,123800,214857594,802,801,802,801,220
|
|
20230620,123700,214681174,801,801,802,801,1444
|
|
20230620,123600,213524529,801,801,801,801,20
|
|
20230620,123500,213508509,802,802,802,802,155
|
|
20230620,123400,213384199,802,802,802,801,7206
|
|
20230620,123300,207605441,802,802,802,802,51
|
|
20230620,123200,207564539,801,801,801,801,20
|
|
20230620,123100,207548519,802,802,802,802,1
|
|
20230620,123000,207547717,801,802,802,801,53
|
|
20230620,122900,207505231,802,802,802,802,20
|
|
20230620,122800,207489191,802,801,802,801,411
|
|
20230620,122700,207159785,802,802,802,802,10
|
|
20230620,122600,207151765,803,803,803,803,12
|
|
20230620,122500,207142129,803,802,803,801,20121
|
|
20230620,122400,191022982,803,805,805,803,1421
|
|
20230620,122300,189881719,805,804,805,804,75
|
|
20230620,122200,189821373,805,804,805,804,171
|
|
20230620,122100,189683888,805,804,805,804,21
|
|
20230620,122000,189667003,805,805,805,805,0
|
|
20230620,121900,189667003,805,806,806,805,13
|
|
20230620,121800,189656535,806,804,806,803,28
|
|
20230620,121700,189634047,803,805,805,801,19131
|
|
20230620,121600,174285697,805,807,807,805,9161
|
|
20230620,121500,166897823,809,809,809,809,60
|
|
20230620,121400,166849283,809,807,809,807,379
|
|
20230620,121300,166543020,807,807,807,807,20
|
|
20230620,121200,166526880,807,807,807,807,1
|
|
20230620,121100,166526073,808,807,808,807,2020
|
|
20230620,121000,164895913,807,807,808,807,13
|
|
20230620,120900,164885421,807,808,808,807,1400
|
|
20230620,120800,163754534,809,809,809,808,15
|
|
20230620,120700,163742406,808,809,809,808,54
|
|
20230620,120600,163698752,810,810,810,810,0
|
|
20230620,120500,163698752,810,809,811,809,91
|
|
20230620,120400,163625008,810,810,810,810,0
|
|
20230620,120300,163625008,810,810,810,810,2
|
|
20230620,120200,163623388,807,807,807,805,464
|
|
20230620,120100,163249336,805,805,805,805,2020
|
|
20230620,120000,161623236,805,807,807,805,4123
|
|
20230620,115900,158303063,807,809,809,807,128
|
|
20230620,115800,158199635,810,813,813,810,3
|
|
20230620,115700,158197202,811,812,812,811,350
|
|
20230620,115600,157913072,817,817,817,817,2
|
|
20230620,115500,157911438,812,813,813,812,1390
|
|
20230620,115400,156781604,820,815,820,815,1000
|
|
20230620,115300,155965076,820,820,820,820,0
|
|
20230620,115200,155965076,820,820,820,820,0
|
|
20230620,115100,155965076,820,820,820,820,0
|
|
20230620,115000,155965076,820,807,820,807,5904
|
|
20230620,114900,151178242,806,806,806,806,0
|
|
20230620,114800,151178242,806,807,807,806,192
|
|
20230620,114700,151023318,807,807,807,807,105
|
|
20230620,114600,150938583,806,807,807,806,4020
|
|
20230620,114500,147694463,807,807,807,807,0
|
|
20230620,114400,147694463,807,808,808,807,3
|
|
20230620,114300,147692041,808,807,808,807,75
|
|
20230620,114200,147631461,805,807,807,805,3135
|
|
20230620,114100,145105341,807,807,807,807,699
|
|
20230620,114000,144541248,807,807,807,807,20
|
|
20230620,113900,144525108,808,808,808,807,5189
|
|
20230620,113800,140334486,808,809,809,808,3755
|
|
20230620,113700,137296737,810,809,810,809,21
|
|
20230620,113600,137279747,810,810,810,810,0
|
|
20230620,113500,137279747,810,810,810,809,3173
|
|
20230620,113400,134710348,811,811,811,811,20
|
|
20230620,113300,134694128,810,810,810,810,20
|
|
20230620,113200,134677928,810,810,810,810,0
|
|
20230620,113100,134677928,810,810,810,810,20
|
|
20230620,113000,134661728,810,810,810,810,0
|
|
20230620,112900,134661728,810,810,810,810,20
|
|
20230620,112800,134645528,810,810,810,810,0
|
|
20230620,112700,134645528,810,810,810,810,20
|
|
20230620,112600,134629328,811,811,811,811,600
|
|
20230620,112500,134142728,811,810,811,810,22
|
|
20230620,112400,134124907,810,811,811,810,25
|
|
20230620,112300,134104652,814,814,814,814,0
|
|
20230620,112200,134104652,814,814,814,814,0
|
|
20230620,112100,134104652,814,815,815,814,13
|
|
20230620,112000,134094069,815,815,815,815,8
|
|
20230620,111900,134087549,816,811,816,811,50
|
|
20230620,111800,134046952,809,809,809,809,38
|
|
20230620,111700,134016210,809,809,809,809,234
|
|
20230620,111600,133826904,809,811,812,809,6023
|
|
20230620,111500,128946959,812,812,812,812,1
|
|
20230620,111400,128946147,812,812,812,812,0
|
|
20230620,111300,128946147,812,812,812,812,1146
|
|
20230620,111200,128015595,817,817,817,817,0
|
|
20230620,111100,128015595,817,817,817,817,0
|
|
20230620,111000,128015595,817,817,817,817,0
|
|
20230620,110900,128015595,817,817,817,817,0
|
|
20230620,110800,128015595,817,817,817,817,0
|
|
20230620,110700,128015595,817,812,817,812,900
|
|
20230620,110600,127283735,811,811,811,811,20
|
|
20230620,110500,127267515,811,811,811,811,20
|
|
20230620,110400,127251295,809,809,809,809,0
|
|
20230620,110300,127251295,809,809,809,809,0
|
|
20230620,110200,127251295,809,810,810,809,42
|
|
20230620,110100,127217314,810,810,810,810,25
|
|
20230620,110000,127197064,808,809,809,808,255
|
|
20230620,105900,126990820,809,809,809,809,10
|
|
20230620,105800,126982730,809,810,810,809,70
|
|
20230620,105700,126926050,810,810,810,810,5
|
|
20230620,105600,126922000,809,810,810,809,93
|
|
20230620,105500,126846712,810,811,811,810,9867
|
|
20230620,105400,118853500,812,812,813,812,2055
|
|
20230620,105300,117184740,813,812,813,812,308
|
|
20230620,105200,116934634,813,813,813,813,364
|
|
20230620,105100,116638702,813,813,813,813,20
|
|
20230620,105000,116622442,814,813,814,813,1591
|
|
20230620,104900,115328958,814,812,814,812,60
|
|
20230620,104800,115280191,813,812,813,812,1857
|
|
20230620,104700,113772302,813,814,814,813,3814
|
|
20230620,104600,110671470,814,814,814,814,55
|
|
20230620,104500,110626700,814,814,815,814,5808
|
|
20230620,104400,105898987,815,815,817,815,330
|
|
20230620,104300,105630035,816,816,816,816,18
|
|
20230620,104200,105615347,818,818,818,818,1
|
|
20230620,104100,105614529,819,819,819,819,0
|
|
20230620,104000,105614529,819,818,819,818,12
|
|
20230620,103900,105604705,818,815,818,814,566
|
|
20230620,103800,105143655,815,816,816,815,2319
|
|
20230620,103700,103253522,818,818,818,818,10
|
|
20230620,103600,103245342,819,819,819,819,0
|
|
20230620,103500,103245342,819,819,819,819,1
|
|
20230620,103400,103244523,816,816,816,816,162
|
|
20230620,103300,103112331,816,816,816,816,16
|
|
20230620,103200,103099275,816,815,816,815,446
|
|
20230620,103100,102735784,815,818,818,815,2007
|
|
20230620,103000,101097230,820,820,820,820,95
|
|
20230620,102900,101019330,823,823,823,823,0
|
|
20230620,102800,101019330,823,823,823,823,0
|
|
20230620,102700,101019330,823,817,823,817,895
|
|
20230620,102600,100287779,817,817,817,817,6
|
|
20230620,102500,100282877,817,817,817,817,600
|
|
20230620,102400,99792677,817,817,817,817,50
|
|
20230620,102300,99751827,817,817,817,817,12
|
|
20230620,102200,99742023,817,817,817,817,0
|
|
20230620,102100,99742023,817,815,817,814,3001
|
|
20230620,102000,97299201,814,815,815,814,2000
|
|
20230620,101900,95670307,815,815,815,815,2
|
|
20230620,101800,95668677,819,817,819,815,14001
|
|
20230620,101700,84256254,819,819,819,819,1
|
|
20230620,101600,84255435,816,818,818,816,6264
|
|
20230620,101500,79138746,819,820,820,819,258
|
|
20230620,101400,78927348,820,820,820,820,2
|
|
20230620,101300,78925708,824,824,824,824,0
|
|
20230620,101200,78925708,824,819,824,819,304
|
|
20230620,101100,78675247,819,819,819,819,10
|
|
20230620,101000,78667057,819,819,819,819,924
|
|
20230620,100900,77910301,819,819,819,819,1000
|
|
20230620,100800,77091301,824,824,824,824,1
|
|
20230620,100700,77090477,824,824,824,824,0
|
|
20230620,100600,77090477,824,824,824,824,0
|
|
20230620,100500,77090477,824,824,824,824,0
|
|
20230620,100400,77090477,824,825,825,824,61
|
|
20230620,100300,77040212,825,825,825,825,1
|
|
20230620,100200,77039387,824,824,824,824,901
|
|
20230620,100100,76296963,818,822,822,818,2000
|
|
20230620,100000,74660175,824,824,824,824,0
|
|
20230620,095900,74660175,824,824,824,824,0
|
|
20230620,095800,74660175,824,824,824,824,0
|
|
20230620,095700,74660175,824,824,824,824,0
|
|
20230620,095600,74660175,824,824,824,824,0
|
|
20230620,095500,74660175,824,824,824,824,0
|
|
20230620,095400,74660175,824,820,824,820,3011
|
|
20230620,095300,72191151,820,819,820,819,3783
|
|
20230620,095200,69092310,820,820,820,820,80
|
|
20230620,095100,69026710,820,821,821,820,1519
|
|
20230620,095000,67781119,822,824,824,822,21
|
|
20230620,094900,67763829,823,823,823,823,0
|
|
20230620,094800,67763829,823,823,823,823,0
|
|
20230620,094700,67763829,823,823,823,823,41
|
|
20230620,094600,67730086,825,825,825,825,0
|
|
20230620,094500,67730086,825,825,825,825,205
|
|
20230620,094400,67560961,825,824,825,824,147
|
|
20230620,094300,67439826,825,825,825,825,0
|
|
20230620,094200,67439826,825,825,825,825,2
|
|
20230620,094100,67438176,824,824,824,824,15
|
|
20230620,094000,67425816,826,826,826,826,0
|
|
20230620,093900,67425816,826,826,826,826,63
|
|
20230620,093800,67373778,826,826,826,826,353
|
|
20230620,093700,67082200,826,827,827,825,1134
|
|
20230620,093600,66146611,827,827,827,827,28
|
|
20230620,093500,66123455,827,825,827,825,52
|
|
20230620,093400,66080453,825,825,825,825,351
|
|
20230620,093300,65790878,825,826,826,825,103
|
|
20230620,093200,65705801,826,826,826,826,2
|
|
20230620,093100,65704149,819,819,819,819,0
|
|
20230620,093000,65704149,819,819,819,819,2832
|
|
20230620,092900,63384741,826,826,826,826,1
|
|
20230620,092800,63383915,819,821,821,819,698
|
|
20230620,092700,62812209,824,827,827,824,26
|
|
20230620,092600,62790782,824,824,824,824,0
|
|
20230620,092500,62790782,824,824,824,824,2493
|
|
20230620,092400,60736550,822,822,822,822,0
|
|
20230620,092300,60736550,822,823,823,822,2352
|
|
20230620,092200,58801894,824,824,824,824,291
|
|
20230620,092100,58562110,828,828,828,828,3
|
|
20230620,092000,58559626,824,824,824,824,460
|
|
20230620,091900,58180586,829,829,829,829,912
|
|
20230620,091800,57424538,829,826,829,825,2011
|
|
20230620,091700,55765418,829,828,829,828,455
|
|
20230620,091600,55388268,828,828,828,828,1
|
|
20230620,091500,55387440,829,829,829,829,1231
|
|
20230620,091400,54366941,829,829,829,829,1571
|
|
20230620,091300,53064582,829,829,829,829,500
|
|
20230620,091200,52650082,829,829,829,829,829
|
|
20230620,091100,51962841,829,829,829,829,6034
|
|
20230620,091000,46960655,829,824,830,824,17845
|
|
20230620,090900,32200492,824,819,825,819,5196
|
|
20230620,090800,27919211,824,823,824,823,2
|
|
20230620,090700,27917564,823,823,823,823,8
|
|
20230620,090600,27910980,817,817,817,817,3232
|
|
20230620,090500,25270436,817,817,817,816,2375
|
|
20230620,090400,23332343,817,824,824,817,63
|
|
20230620,090300,23280855,817,817,817,817,850
|
|
20230620,090200,22586405,817,817,817,817,1415
|
|
20230620,090100,21430350,817,817,817,816,833
|
|
20230620,090000,20749875,817,825,825,817,25179
|