659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195600,1209334375,679,679,679,679,22068
|
|
20230619,195500,1209334375,679,679,679,679,0
|
|
20230619,195400,1209334375,679,679,679,679,0
|
|
20230619,195300,1209334375,679,679,679,679,0
|
|
20230619,195200,1209334375,679,679,679,679,0
|
|
20230619,195100,1209334375,679,679,679,679,0
|
|
20230619,195000,1209334375,679,679,679,679,0
|
|
20230619,194900,1209334375,679,679,679,679,0
|
|
20230619,194800,1209334375,679,679,679,679,0
|
|
20230619,194700,1209334375,679,679,679,679,0
|
|
20230619,194600,1209334375,679,679,679,679,0
|
|
20230619,194500,1209334375,679,679,679,679,0
|
|
20230619,194400,1209334375,679,679,679,679,0
|
|
20230619,194300,1209334375,679,679,679,679,0
|
|
20230619,194200,1209334375,679,679,679,679,0
|
|
20230619,194100,1209334375,679,679,679,679,0
|
|
20230619,194000,1209334375,679,679,679,679,0
|
|
20230619,193900,1209334375,679,679,679,679,0
|
|
20230619,193800,1209334375,679,679,679,679,0
|
|
20230619,193700,1209334375,679,679,679,679,0
|
|
20230619,193600,1209334375,679,679,679,679,0
|
|
20230619,193500,1209334375,679,679,679,679,0
|
|
20230619,193400,1209334375,679,679,679,679,0
|
|
20230619,193300,1209334375,679,679,679,679,0
|
|
20230619,193200,1209334375,679,679,679,679,0
|
|
20230619,193100,1209334375,679,679,679,679,0
|
|
20230619,193000,1209334375,679,679,679,679,0
|
|
20230619,192900,1209334375,679,679,679,679,0
|
|
20230619,192800,1209334375,679,679,679,679,0
|
|
20230619,192700,1209334375,679,679,679,679,0
|
|
20230619,192600,1209334375,679,679,679,679,22068
|
|
20230619,192500,1209334375,679,679,679,679,0
|
|
20230619,192400,1209334375,679,679,679,679,0
|
|
20230619,192300,1209334375,679,679,679,679,0
|
|
20230619,192200,1209334375,679,679,679,679,0
|
|
20230619,192100,1209334375,679,679,679,679,0
|
|
20230619,192000,1209334375,679,679,679,679,0
|
|
20230619,191900,1209334375,679,679,679,679,0
|
|
20230619,191800,1209334375,679,679,679,679,0
|
|
20230619,191700,1209334375,679,679,679,679,0
|
|
20230619,191600,1209334375,679,679,679,679,0
|
|
20230619,191500,1209334375,679,679,679,679,0
|
|
20230619,191400,1209334375,679,679,679,679,0
|
|
20230619,191300,1209334375,679,679,679,679,0
|
|
20230619,191200,1209334375,679,679,679,679,0
|
|
20230619,191100,1209334375,679,679,679,679,0
|
|
20230619,191000,1209334375,679,679,679,679,0
|
|
20230619,190900,1209334375,679,679,679,679,0
|
|
20230619,190800,1209334375,679,679,679,679,0
|
|
20230619,190700,1209334375,679,679,679,679,0
|
|
20230619,190600,1209334375,679,679,679,679,0
|
|
20230619,190500,1209334375,679,679,679,679,0
|
|
20230619,190400,1209334375,679,679,679,679,0
|
|
20230619,190300,1209334375,679,679,679,679,0
|
|
20230619,190200,1209334375,679,679,679,679,0
|
|
20230619,190100,1209334375,679,679,679,679,0
|
|
20230619,190000,1209334375,679,679,679,679,0
|
|
20230619,185900,1209334375,679,679,679,679,0
|
|
20230619,185800,1209334375,679,679,679,679,0
|
|
20230619,185700,1209334375,679,679,679,679,0
|
|
20230619,185600,1209334375,679,679,679,679,22068
|
|
20230619,185500,1209334375,679,679,679,679,0
|
|
20230619,185400,1209334375,679,679,679,679,0
|
|
20230619,185300,1209334375,679,679,679,679,0
|
|
20230619,185200,1209334375,679,679,679,679,0
|
|
20230619,185100,1209334375,679,679,679,679,0
|
|
20230619,185000,1209334375,679,679,679,679,0
|
|
20230619,184900,1209334375,679,679,679,679,0
|
|
20230619,184800,1209334375,679,679,679,679,0
|
|
20230619,184700,1209334375,679,679,679,679,0
|
|
20230619,184600,1209334375,679,679,679,679,0
|
|
20230619,184500,1209334375,679,679,679,679,0
|
|
20230619,184400,1209334375,679,679,679,679,0
|
|
20230619,184300,1209334375,679,679,679,679,0
|
|
20230619,184200,1209334375,679,679,679,679,0
|
|
20230619,184100,1209334375,679,679,679,679,0
|
|
20230619,184000,1209334375,679,679,679,679,0
|
|
20230619,183900,1209334375,679,679,679,679,0
|
|
20230619,183800,1209334375,679,679,679,679,0
|
|
20230619,183700,1209334375,679,679,679,679,0
|
|
20230619,183600,1209334375,679,679,679,679,0
|
|
20230619,183500,1209334375,679,679,679,679,0
|
|
20230619,183400,1209334375,679,679,679,679,0
|
|
20230619,183300,1209334375,679,679,679,679,0
|
|
20230619,183200,1209334375,679,679,679,679,0
|
|
20230619,183100,1209334375,679,679,679,679,0
|
|
20230619,183000,1209334375,679,679,679,679,0
|
|
20230619,182900,1209334375,679,679,679,679,0
|
|
20230619,182800,1209334375,679,679,679,679,0
|
|
20230619,182700,1209334375,679,679,679,679,0
|
|
20230619,182600,1209334375,679,679,679,679,22068
|
|
20230619,182500,1209334375,679,679,679,679,0
|
|
20230619,182400,1209334375,679,679,679,679,0
|
|
20230619,182300,1209334375,679,679,679,679,0
|
|
20230619,182200,1209334375,679,679,679,679,0
|
|
20230619,182100,1209334375,679,679,679,679,0
|
|
20230619,182000,1209334375,679,679,679,679,0
|
|
20230619,181900,1209334375,679,679,679,679,0
|
|
20230619,181800,1209334375,679,679,679,679,0
|
|
20230619,181700,1209334375,679,679,679,679,0
|
|
20230619,181600,1209334375,679,679,679,679,0
|
|
20230619,181500,1209334375,679,679,679,679,0
|
|
20230619,181400,1209334375,679,679,679,679,0
|
|
20230619,181300,1209334375,679,679,679,679,0
|
|
20230619,181200,1209334375,679,679,679,679,0
|
|
20230619,181100,1209334375,679,679,679,679,0
|
|
20230619,181000,1209334375,679,679,679,679,0
|
|
20230619,180900,1209334375,679,679,679,679,0
|
|
20230619,180800,1209334375,679,679,679,679,0
|
|
20230619,180700,1209334375,679,679,679,679,0
|
|
20230619,180600,1209334375,679,679,679,679,0
|
|
20230619,180500,1209334375,679,679,679,679,0
|
|
20230619,180400,1209334375,679,679,679,679,0
|
|
20230619,180300,1209334375,679,679,679,679,0
|
|
20230619,180200,1209334375,679,679,679,679,0
|
|
20230619,180100,1209334375,679,679,679,679,0
|
|
20230619,180000,1209334375,679,679,679,679,0
|
|
20230619,175900,1209334375,679,679,679,679,0
|
|
20230619,175800,1209334375,679,679,679,679,0
|
|
20230619,175700,1209334375,679,679,679,679,0
|
|
20230619,175600,1209334375,679,679,679,679,22068
|
|
20230619,175500,1209334375,679,679,679,679,0
|
|
20230619,175400,1209334375,679,679,679,679,0
|
|
20230619,175300,1209334375,679,679,679,679,0
|
|
20230619,175200,1209334375,679,679,679,679,0
|
|
20230619,175100,1209334375,679,679,679,679,0
|
|
20230619,175000,1209334375,679,679,679,679,0
|
|
20230619,174900,1209334375,679,679,679,679,0
|
|
20230619,174800,1209334375,679,679,679,679,0
|
|
20230619,174700,1209334375,679,679,679,679,0
|
|
20230619,174600,1209334375,679,679,679,679,0
|
|
20230619,174500,1209334375,679,679,679,679,0
|
|
20230619,174400,1209334375,679,679,679,679,0
|
|
20230619,174300,1209334375,679,679,679,679,0
|
|
20230619,174200,1209334375,679,679,679,679,0
|
|
20230619,174100,1209334375,679,679,679,679,0
|
|
20230619,174000,1209334375,679,679,679,679,0
|
|
20230619,173900,1209334375,679,679,679,679,0
|
|
20230619,173800,1209334375,679,679,679,679,0
|
|
20230619,173700,1209334375,679,679,679,679,0
|
|
20230619,173600,1209334375,679,679,679,679,0
|
|
20230619,173500,1209334375,679,679,679,679,0
|
|
20230619,173400,1209334375,679,679,679,679,0
|
|
20230619,173300,1209334375,679,679,679,679,0
|
|
20230619,173200,1209334375,679,679,679,679,0
|
|
20230619,173100,1209334375,679,679,679,679,0
|
|
20230619,173000,1209334375,679,679,679,679,0
|
|
20230619,172900,1209334375,679,679,679,679,0
|
|
20230619,172800,1209334375,679,679,679,679,0
|
|
20230619,172700,1209334375,679,679,679,679,0
|
|
20230619,172600,1209334375,679,679,679,679,22068
|
|
20230619,172500,1209334375,679,679,679,679,0
|
|
20230619,172400,1209334375,679,679,679,679,0
|
|
20230619,172300,1209334375,679,679,679,679,0
|
|
20230619,172200,1209334375,679,679,679,679,0
|
|
20230619,172100,1209334375,679,679,679,679,0
|
|
20230619,172000,1209334375,679,679,679,679,0
|
|
20230619,171900,1209334375,679,679,679,679,0
|
|
20230619,171800,1209334375,679,679,679,679,0
|
|
20230619,171700,1209334375,679,679,679,679,0
|
|
20230619,171600,1209334375,679,679,679,679,0
|
|
20230619,171500,1209334375,679,679,679,679,0
|
|
20230619,171400,1209334375,679,679,679,679,0
|
|
20230619,171300,1209334375,679,679,679,679,0
|
|
20230619,171200,1209334375,679,679,679,679,0
|
|
20230619,171100,1209334375,679,679,679,679,0
|
|
20230619,171000,1209334375,679,679,679,679,0
|
|
20230619,170900,1209334375,679,679,679,679,0
|
|
20230619,170800,1209334375,679,679,679,679,0
|
|
20230619,170700,1209334375,679,679,679,679,0
|
|
20230619,170600,1209334375,679,679,679,679,0
|
|
20230619,170500,1209334375,679,679,679,679,0
|
|
20230619,170400,1209334375,679,679,679,679,0
|
|
20230619,170300,1209334375,679,679,679,679,0
|
|
20230619,170200,1209334375,679,679,679,679,0
|
|
20230619,170100,1209334375,679,679,679,679,0
|
|
20230619,170000,1209334375,679,679,679,679,0
|
|
20230619,165900,1209334375,679,679,679,679,0
|
|
20230619,165800,1209334375,679,679,679,679,0
|
|
20230619,165700,1209334375,679,679,679,679,0
|
|
20230619,165600,1209334375,679,679,679,679,22068
|
|
20230619,165500,1209334375,679,679,679,679,0
|
|
20230619,165400,1209334375,679,679,679,679,0
|
|
20230619,165300,1209334375,679,679,679,679,0
|
|
20230619,165200,1209334375,679,679,679,679,0
|
|
20230619,165100,1209334375,679,679,679,679,0
|
|
20230619,165000,1209334375,679,679,679,679,0
|
|
20230619,164900,1209334375,679,679,679,679,0
|
|
20230619,164800,1209334375,679,679,679,679,0
|
|
20230619,164700,1209334375,679,679,679,679,0
|
|
20230619,164600,1209334375,679,679,679,679,0
|
|
20230619,164500,1209334375,679,679,679,679,0
|
|
20230619,164400,1209334375,679,679,679,679,0
|
|
20230619,164300,1209334375,679,679,679,679,0
|
|
20230619,164200,1209334375,679,679,679,679,0
|
|
20230619,164100,1209334375,679,679,679,679,0
|
|
20230619,164000,1209334375,679,679,679,679,0
|
|
20230619,163900,1209334375,679,679,679,679,0
|
|
20230619,163800,1209334375,679,679,679,679,0
|
|
20230619,163700,1209334375,679,679,679,679,0
|
|
20230619,163600,1209334375,679,679,679,679,0
|
|
20230619,163500,1209334375,679,679,679,679,0
|
|
20230619,163400,1209334375,679,679,679,679,0
|
|
20230619,163300,1209334375,679,679,679,679,0
|
|
20230619,163200,1209334375,679,679,679,679,0
|
|
20230619,163100,1209334375,679,679,679,679,0
|
|
20230619,163000,1209334375,679,679,679,679,0
|
|
20230619,162900,1209334375,679,679,679,679,0
|
|
20230619,162800,1209334375,679,679,679,679,0
|
|
20230619,162700,1209334375,679,679,679,679,0
|
|
20230619,162600,1209334375,679,679,679,679,22068
|
|
20230619,162500,1209334375,679,679,679,679,0
|
|
20230619,162400,1209334375,679,679,679,679,0
|
|
20230619,162300,1209334375,679,679,679,679,0
|
|
20230619,162200,1209334375,679,679,679,679,0
|
|
20230619,162100,1209334375,679,679,679,679,0
|
|
20230619,162000,1209334375,679,679,679,679,0
|
|
20230619,161900,1209334375,679,679,679,679,0
|
|
20230619,161800,1209334375,679,679,679,679,0
|
|
20230619,161700,1209334375,679,679,679,679,0
|
|
20230619,161600,1209334375,679,679,679,679,0
|
|
20230619,161500,1209334375,679,679,679,679,0
|
|
20230619,161400,1209334375,679,679,679,679,0
|
|
20230619,161300,1209334375,679,679,679,679,0
|
|
20230619,161200,1209334375,679,679,679,679,0
|
|
20230619,161100,1209334375,679,679,679,679,0
|
|
20230619,161000,1209334375,679,679,679,679,0
|
|
20230619,160900,1209334375,679,679,679,679,0
|
|
20230619,160800,1209334375,679,679,679,679,0
|
|
20230619,160700,1209334375,679,679,679,679,0
|
|
20230619,160600,1209334375,679,679,679,679,0
|
|
20230619,160500,1209334375,679,679,679,679,0
|
|
20230619,160400,1209334375,679,679,679,679,0
|
|
20230619,160300,1209334375,679,679,679,679,0
|
|
20230619,160200,1209334375,679,679,679,679,0
|
|
20230619,160100,1209334375,679,679,679,679,0
|
|
20230619,160000,1209334375,679,679,679,679,0
|
|
20230619,155900,1209334375,679,679,679,679,0
|
|
20230619,155800,1209334375,679,679,679,679,0
|
|
20230619,155700,1209334375,679,679,679,679,0
|
|
20230619,155600,1209334375,679,679,679,679,22068
|
|
20230619,155500,1209334375,679,679,679,679,0
|
|
20230619,155400,1209334375,679,679,679,679,0
|
|
20230619,155300,1209334375,679,679,679,679,0
|
|
20230619,155200,1209334375,679,679,679,679,0
|
|
20230619,155100,1209334375,679,679,679,679,0
|
|
20230619,155000,1209334375,679,679,679,679,0
|
|
20230619,154900,1209334375,679,679,679,679,0
|
|
20230619,154800,1209334375,679,679,679,679,0
|
|
20230619,154700,1209334375,679,679,679,679,0
|
|
20230619,154600,1209334375,679,679,679,679,0
|
|
20230619,154500,1209334375,679,679,679,679,0
|
|
20230619,154400,1209334375,679,679,679,679,0
|
|
20230619,154300,1209334375,679,679,679,679,0
|
|
20230619,154200,1209334375,679,679,679,679,0
|
|
20230619,154100,1209334375,679,679,679,679,0
|
|
20230619,154000,1209334375,679,679,679,679,0
|
|
20230619,153900,1209334375,679,679,679,679,0
|
|
20230619,153800,1209334375,679,679,679,679,0
|
|
20230619,153700,1209334375,679,679,679,679,0
|
|
20230619,153600,1209334375,679,679,679,679,0
|
|
20230619,153500,1209334375,679,679,679,679,0
|
|
20230619,153400,1209334375,679,679,679,679,0
|
|
20230619,153300,1209334375,679,679,679,679,0
|
|
20230619,153200,1209334375,679,679,679,679,0
|
|
20230619,153100,1209334375,679,679,679,679,0
|
|
20230619,153000,1209334375,679,679,679,679,22068
|
|
20230619,152900,1194350203,679,679,679,679,0
|
|
20230619,152800,1194350203,679,679,679,679,0
|
|
20230619,152700,1194350203,679,679,679,679,0
|
|
20230619,152600,1194350203,679,679,679,679,0
|
|
20230619,152500,1194350203,679,679,679,679,0
|
|
20230619,152400,1194350203,679,679,679,679,0
|
|
20230619,152300,1194350203,679,679,679,679,0
|
|
20230619,152200,1194350203,679,679,679,679,0
|
|
20230619,152100,1194350203,679,679,679,679,0
|
|
20230619,152000,1194350203,679,679,679,679,0
|
|
20230619,151900,1194350203,679,678,679,676,4730
|
|
20230619,151800,1191145733,678,678,679,676,6486
|
|
20230619,151700,1186755434,678,678,678,676,1211
|
|
20230619,151600,1185936376,678,679,679,677,4686
|
|
20230619,151500,1182763690,678,679,679,678,559
|
|
20230619,151400,1182384586,678,678,679,678,259
|
|
20230619,151300,1182208932,679,678,679,677,2097
|
|
20230619,151200,1180789143,679,677,680,676,31
|
|
20230619,151100,1180768127,677,677,677,675,1457
|
|
20230619,151000,1179783679,676,677,678,676,3971
|
|
20230619,150900,1177095460,675,676,678,675,1111
|
|
20230619,150800,1176345328,676,677,677,674,5242
|
|
20230619,150700,1172810726,678,674,678,674,479
|
|
20230619,150600,1172487678,674,676,677,674,12603
|
|
20230619,150500,1163990689,677,674,681,674,2426
|
|
20230619,150400,1162349593,675,676,676,674,7466
|
|
20230619,150300,1157306525,676,678,679,676,2482
|
|
20230619,150200,1155624398,679,680,680,677,1847
|
|
20230619,150100,1154370662,680,676,682,676,12013
|
|
20230619,150000,1146229877,679,676,680,676,1791
|
|
20230619,145900,1145019094,676,683,685,671,122745
|
|
20230619,145800,1062294604,682,682,682,679,38720
|
|
20230619,145700,1035903381,679,682,682,679,5429
|
|
20230619,145600,1032203031,681,684,684,679,1518
|
|
20230619,145500,1031169636,686,680,688,680,16211
|
|
20230619,145400,1020063308,680,680,680,680,1224
|
|
20230619,145300,1019230988,680,680,681,679,2033
|
|
20230619,145200,1017848289,680,679,680,679,2180
|
|
20230619,145100,1016366246,680,678,680,677,4052
|
|
20230619,145000,1013616443,681,676,684,676,13155
|
|
20230619,144900,1004693632,677,673,677,673,20721
|
|
20230619,144800,990733125,673,681,686,670,52658
|
|
20230619,144700,955366964,680,681,686,671,97697
|
|
20230619,144600,889389057,681,684,684,681,20073
|
|
20230619,144500,875700965,684,684,685,684,244
|
|
20230619,144400,875533869,684,685,687,684,686
|
|
20230619,144300,875064262,685,685,685,685,123
|
|
20230619,144200,874980007,685,685,685,685,200
|
|
20230619,144100,874843007,686,685,686,685,108
|
|
20230619,144000,874768926,684,684,686,684,765
|
|
20230619,143900,874244830,684,685,685,683,10097
|
|
20230619,143800,867338907,686,686,686,686,463
|
|
20230619,143700,867021289,686,686,687,685,861
|
|
20230619,143600,866430969,686,685,686,685,917
|
|
20230619,143500,865802318,685,685,686,685,5207
|
|
20230619,143400,862230494,686,685,686,685,61
|
|
20230619,143300,862188692,685,685,685,685,253
|
|
20230619,143200,862015387,685,684,686,684,891
|
|
20230619,143100,861404568,684,685,685,684,359
|
|
20230619,143000,861158824,685,685,685,685,1186
|
|
20230619,142900,860346414,684,684,685,684,414
|
|
20230619,142800,860063092,684,683,684,683,859
|
|
20230619,142700,859475691,683,683,684,683,1906
|
|
20230619,142600,858173891,683,683,684,683,321
|
|
20230619,142500,857954546,684,684,684,683,3796
|
|
20230619,142400,855359255,684,684,684,683,1086
|
|
20230619,142300,854616432,683,683,684,683,34
|
|
20230619,142200,854593208,683,683,683,683,802
|
|
20230619,142100,854045442,682,683,683,682,16
|
|
20230619,142000,854034520,684,686,686,683,6059
|
|
20230619,141900,849891176,686,684,686,684,253
|
|
20230619,141800,849717713,684,684,685,683,1032
|
|
20230619,141700,849011588,685,683,686,683,3895
|
|
20230619,141600,846348929,682,681,683,681,2995
|
|
20230619,141500,844303841,682,682,682,681,1856
|
|
20230619,141400,843038370,682,682,682,682,740
|
|
20230619,141300,842533690,681,682,682,681,1472
|
|
20230619,141200,841529787,682,682,682,681,449
|
|
20230619,141100,841223926,681,681,681,680,3839
|
|
20230619,141000,838613035,681,680,682,680,204
|
|
20230619,140900,838474083,681,683,683,680,2047
|
|
20230619,140800,837081276,683,679,683,679,2418
|
|
20230619,140700,835434791,677,678,678,677,4366
|
|
20230619,140600,832474645,677,678,678,677,1001
|
|
20230619,140500,831795968,678,677,678,676,2064
|
|
20230619,140400,830400579,677,677,677,677,110
|
|
20230619,140300,830326109,677,677,678,676,2709
|
|
20230619,140200,828492071,678,677,679,677,132
|
|
20230619,140100,828402585,677,676,678,676,1942
|
|
20230619,140000,827089511,676,678,678,676,1606
|
|
20230619,135900,826001903,678,676,679,676,6516
|
|
20230619,135800,821584709,676,674,676,673,8254
|
|
20230619,135700,816020718,673,672,675,672,2282
|
|
20230619,135600,814480390,672,676,680,670,69832
|
|
20230619,135500,767579128,676,674,682,674,17442
|
|
20230619,135400,755744405,680,688,689,670,177969
|
|
20230619,135300,635223867,688,697,697,683,149639
|
|
20230619,135200,532383591,695,697,697,695,2
|
|
20230619,135100,532382199,696,696,696,696,0
|
|
20230619,135000,532382199,696,696,696,696,500
|
|
20230619,134900,532034199,695,695,695,695,0
|
|
20230619,134800,532034199,695,695,695,695,0
|
|
20230619,134700,532034199,695,695,695,695,1
|
|
20230619,134600,532033504,695,695,695,695,2
|
|
20230619,134500,532032114,695,695,695,695,467
|
|
20230619,134400,531707549,694,695,695,694,445
|
|
20230619,134300,531398275,695,695,695,695,500
|
|
20230619,134200,531050775,695,695,695,695,2000
|
|
20230619,134100,529660775,696,695,696,695,775
|
|
20230619,134000,529121474,695,696,696,695,229
|
|
20230619,133900,528962091,696,696,696,696,302
|
|
20230619,133800,528751899,696,695,696,695,1256
|
|
20230619,133700,527878379,694,695,695,694,173
|
|
20230619,133600,527758145,694,694,695,694,1175
|
|
20230619,133500,526942523,695,694,695,694,1760
|
|
20230619,133400,525719524,694,694,694,694,196
|
|
20230619,133300,525583500,694,693,695,690,36080
|
|
20230619,133200,500584537,694,694,694,694,8
|
|
20230619,133100,500578985,694,700,700,690,117001
|
|
20230619,133000,419537528,702,702,702,702,0
|
|
20230619,132900,419537528,702,702,702,702,802
|
|
20230619,132800,418974524,703,703,703,703,0
|
|
20230619,132700,418974524,703,701,703,701,122
|
|
20230619,132600,418888802,702,702,702,702,0
|
|
20230619,132500,418888802,702,702,702,702,0
|
|
20230619,132400,418888802,702,702,702,702,0
|
|
20230619,132300,418888802,702,702,702,702,0
|
|
20230619,132200,418888802,702,702,702,702,40
|
|
20230619,132100,418860722,702,702,702,702,3
|
|
20230619,132000,418858616,703,703,703,703,98
|
|
20230619,131900,418789722,703,700,703,700,1213
|
|
20230619,131800,417938695,700,700,700,700,10
|
|
20230619,131700,417931695,700,700,700,700,18
|
|
20230619,131600,417919095,700,700,700,700,0
|
|
20230619,131500,417919095,700,700,700,700,40
|
|
20230619,131400,417891095,700,700,700,700,0
|
|
20230619,131300,417891095,700,700,700,700,1
|
|
20230619,131200,417890395,700,700,700,700,0
|
|
20230619,131100,417890395,700,700,700,700,156
|
|
20230619,131000,417781195,701,701,701,701,0
|
|
20230619,130900,417781195,701,701,701,701,0
|
|
20230619,130800,417781195,701,701,701,701,0
|
|
20230619,130700,417781195,701,701,701,701,0
|
|
20230619,130600,417781195,701,701,701,701,30
|
|
20230619,130500,417760165,701,701,701,701,0
|
|
20230619,130400,417760165,701,701,701,701,0
|
|
20230619,130300,417760165,701,701,701,701,0
|
|
20230619,130200,417760165,701,701,701,701,0
|
|
20230619,130100,417760165,701,701,701,701,0
|
|
20230619,130000,417760165,701,701,701,701,0
|
|
20230619,125900,417760165,701,701,701,701,0
|
|
20230619,125800,417760165,701,702,702,701,102
|
|
20230619,125700,417688661,702,702,702,701,207
|
|
20230619,125600,417543547,702,702,702,701,201
|
|
20230619,125500,417402545,703,700,703,700,841
|
|
20230619,125400,416812829,700,697,700,697,26
|
|
20230619,125300,416794704,695,701,701,695,25000
|
|
20230619,125200,399366892,702,702,702,702,296
|
|
20230619,125100,399159100,702,702,702,702,4
|
|
20230619,125000,399156292,702,702,702,702,180
|
|
20230619,124900,399029932,702,702,702,702,1
|
|
20230619,124800,399029230,703,703,703,703,16
|
|
20230619,124700,399017982,703,703,703,703,0
|
|
20230619,124600,399017982,703,703,703,703,0
|
|
20230619,124500,399017982,703,703,703,703,0
|
|
20230619,124400,399017982,703,703,703,703,21
|
|
20230619,124300,399003219,703,703,703,703,22
|
|
20230619,124200,398987753,703,703,703,703,12
|
|
20230619,124100,398979317,703,699,703,698,18
|
|
20230619,124000,398966709,697,702,702,696,27733
|
|
20230619,123900,379596638,703,703,703,703,1
|
|
20230619,123800,379595935,703,703,703,703,1
|
|
20230619,123700,379595232,701,703,703,701,2977
|
|
20230619,123600,377508266,703,703,703,703,50
|
|
20230619,123500,377473116,704,704,704,704,0
|
|
20230619,123400,377473116,704,704,704,704,1000
|
|
20230619,123300,376769116,704,701,704,701,7085
|
|
20230619,123200,371796769,701,701,701,701,455
|
|
20230619,123100,371477814,701,701,701,701,10
|
|
20230619,123000,371470804,701,701,701,701,0
|
|
20230619,122900,371470804,701,701,701,701,3
|
|
20230619,122800,371468701,701,701,701,701,100
|
|
20230619,122700,371398601,700,700,700,700,0
|
|
20230619,122600,371398601,700,700,700,700,1296
|
|
20230619,122500,370491401,700,700,700,700,1492
|
|
20230619,122400,369447001,700,700,700,700,0
|
|
20230619,122300,369447001,700,699,700,699,434
|
|
20230619,122200,369143492,700,700,700,700,0
|
|
20230619,122100,369143492,700,700,700,700,170
|
|
20230619,122000,369024492,700,700,700,700,1
|
|
20230619,121900,369023792,700,700,700,700,679
|
|
20230619,121800,368548492,700,700,700,700,872
|
|
20230619,121700,367938092,699,698,699,698,5804
|
|
20230619,121600,363881900,698,698,699,698,1754
|
|
20230619,121500,362655957,697,697,697,697,1
|
|
20230619,121400,362655260,696,696,698,696,11598
|
|
20230619,121300,354572612,690,699,699,690,50000
|
|
20230619,121200,319886085,696,696,696,696,0
|
|
20230619,121100,319886085,696,703,703,696,7963
|
|
20230619,121000,314326500,702,703,703,702,300
|
|
20230619,120900,314115700,702,702,702,702,0
|
|
20230619,120800,314115700,702,702,702,702,0
|
|
20230619,120700,314115700,702,702,702,702,2122
|
|
20230619,120600,312626056,702,701,702,701,7313
|
|
20230619,120500,307499642,701,697,701,690,24921
|
|
20230619,120400,290230959,695,706,706,695,160002
|
|
20230619,120300,178502402,707,707,707,707,0
|
|
20230619,120200,178502402,707,707,707,707,0
|
|
20230619,120100,178502402,707,707,707,707,1
|
|
20230619,120000,178501695,707,707,707,707,1
|
|
20230619,115900,178500988,707,707,707,707,0
|
|
20230619,115800,178500988,707,707,707,707,0
|
|
20230619,115700,178500988,707,707,707,707,0
|
|
20230619,115600,178500988,707,707,707,707,0
|
|
20230619,115500,178500988,707,707,707,707,0
|
|
20230619,115400,178500988,707,707,707,707,0
|
|
20230619,115300,178500988,707,707,707,707,0
|
|
20230619,115200,178500988,707,707,707,707,0
|
|
20230619,115100,178500988,707,707,707,707,1
|
|
20230619,115000,178500281,707,707,707,707,0
|
|
20230619,114900,178500281,707,707,707,707,0
|
|
20230619,114800,178500281,707,707,707,707,1
|
|
20230619,114700,178499574,707,706,707,706,2
|
|
20230619,114600,178498161,705,705,705,705,0
|
|
20230619,114500,178498161,705,705,705,705,503
|
|
20230619,114400,178143546,704,704,704,704,11
|
|
20230619,114300,178135802,705,705,705,705,0
|
|
20230619,114200,178135802,705,705,705,705,0
|
|
20230619,114100,178135802,705,704,705,703,1040
|
|
20230619,114000,177403830,703,703,703,703,0
|
|
20230619,113900,177403830,703,703,703,703,0
|
|
20230619,113800,177403830,703,703,703,703,0
|
|
20230619,113700,177403830,703,703,703,703,1
|
|
20230619,113600,177403127,703,703,703,703,0
|
|
20230619,113500,177403127,703,703,703,703,1
|
|
20230619,113400,177402424,705,704,705,704,7
|
|
20230619,113300,177397494,705,705,705,705,1809
|
|
20230619,113200,176122149,701,706,706,699,96241
|
|
20230619,113100,108723020,706,708,709,706,211
|
|
20230619,113000,108573455,709,708,709,708,2
|
|
20230619,112900,108572038,709,708,709,708,6
|
|
20230619,112800,108567787,705,708,709,705,3
|
|
20230619,112700,108565665,709,709,709,709,2
|
|
20230619,112600,108564247,709,709,709,703,8170
|
|
20230619,112500,102810538,709,709,709,709,6
|
|
20230619,112400,102806284,709,706,709,706,56
|
|
20230619,112300,102766722,705,705,705,705,1
|
|
20230619,112200,102766017,709,709,709,709,0
|
|
20230619,112100,102766017,709,709,709,709,1
|
|
20230619,112000,102765308,704,708,708,704,15000
|
|
20230619,111900,92191129,708,708,708,708,0
|
|
20230619,111800,92191129,708,708,708,708,0
|
|
20230619,111700,92191129,708,708,708,708,0
|
|
20230619,111600,92191129,708,708,708,708,1800
|
|
20230619,111500,90916729,709,709,709,709,0
|
|
20230619,111400,90916729,709,709,709,709,2
|
|
20230619,111300,90915311,707,708,708,707,138
|
|
20230619,111200,90817611,708,708,708,708,17
|
|
20230619,111100,90805575,708,708,708,708,0
|
|
20230619,111000,90805575,708,708,708,708,0
|
|
20230619,110900,90805575,708,708,708,708,0
|
|
20230619,110800,90805575,708,708,708,708,0
|
|
20230619,110700,90805575,708,708,708,708,2792
|
|
20230619,110600,88828839,708,708,708,708,0
|
|
20230619,110500,88828839,708,708,708,708,0
|
|
20230619,110400,88828839,708,708,708,708,0
|
|
20230619,110300,88828839,708,708,708,708,0
|
|
20230619,110200,88828839,708,708,708,708,0
|
|
20230619,110100,88828839,708,708,708,708,0
|
|
20230619,110000,88828839,708,708,708,708,0
|
|
20230619,105900,88828839,708,708,708,708,0
|
|
20230619,105800,88828839,708,708,708,708,0
|
|
20230619,105700,88828839,708,709,709,708,6
|
|
20230619,105600,88824586,709,709,709,709,0
|
|
20230619,105500,88824586,709,709,709,709,0
|
|
20230619,105400,88824586,709,709,709,709,0
|
|
20230619,105300,88824586,709,709,709,709,1841
|
|
20230619,105200,87519317,708,708,708,708,0
|
|
20230619,105100,87519317,708,708,708,708,0
|
|
20230619,105000,87519317,708,708,708,708,0
|
|
20230619,104900,87519317,708,708,708,708,0
|
|
20230619,104800,87519317,708,708,708,708,0
|
|
20230619,104700,87519317,708,708,708,708,2
|
|
20230619,104600,87517901,709,709,709,709,159
|
|
20230619,104500,87405170,709,709,709,709,0
|
|
20230619,104400,87405170,709,709,709,709,0
|
|
20230619,104300,87405170,709,709,709,709,0
|
|
20230619,104200,87405170,709,709,709,709,10
|
|
20230619,104100,87398080,708,708,708,708,0
|
|
20230619,104000,87398080,708,708,708,708,0
|
|
20230619,103900,87398080,708,708,708,708,0
|
|
20230619,103800,87398080,708,709,709,708,500
|
|
20230619,103700,87044062,709,709,709,709,0
|
|
20230619,103600,87044062,709,709,709,709,1
|
|
20230619,103500,87043353,709,709,709,709,0
|
|
20230619,103400,87043353,709,709,709,709,1
|
|
20230619,103300,87042644,708,708,708,708,0
|
|
20230619,103200,87042644,708,708,708,708,1400
|
|
20230619,103100,86051444,707,709,709,707,13138
|
|
20230619,103000,76762789,707,711,711,707,10506
|
|
20230619,102900,69328840,708,708,708,708,0
|
|
20230619,102800,69328840,708,708,708,708,0
|
|
20230619,102700,69328840,708,708,708,708,0
|
|
20230619,102600,69328840,708,708,708,708,0
|
|
20230619,102500,69328840,708,710,710,708,71
|
|
20230619,102400,69278432,710,710,710,710,300
|
|
20230619,102300,69065432,708,711,711,708,502
|
|
20230619,102200,68708516,708,708,708,708,0
|
|
20230619,102100,68708516,708,710,711,708,7
|
|
20230619,102000,68703549,708,710,710,708,7
|
|
20230619,101900,68698581,711,710,711,709,927
|
|
20230619,101800,68040340,710,710,711,710,311
|
|
20230619,101700,67819520,710,709,711,709,1114
|
|
20230619,101600,67028586,709,709,709,709,5862
|
|
20230619,101500,62872428,708,708,708,708,0
|
|
20230619,101400,62872428,708,708,708,708,0
|
|
20230619,101300,62872428,708,711,712,708,19
|
|
20230619,101200,62858912,707,707,707,707,0
|
|
20230619,101100,62858912,707,709,709,707,473
|
|
20230619,101000,62524005,707,707,707,707,0
|
|
20230619,100900,62524005,707,707,707,707,0
|
|
20230619,100800,62524005,707,707,707,707,0
|
|
20230619,100700,62524005,707,707,707,707,0
|
|
20230619,100600,62524005,707,707,707,707,0
|
|
20230619,100500,62524005,707,710,710,707,31
|
|
20230619,100400,62502058,709,709,709,709,1715
|
|
20230619,100300,61286123,707,709,711,705,10005
|
|
20230619,100200,54226676,709,709,709,709,0
|
|
20230619,100100,54226676,709,710,710,709,1040
|
|
20230619,100000,53488277,710,710,710,710,3000
|
|
20230619,095900,51358277,712,712,712,712,1
|
|
20230619,095800,51357565,709,709,709,709,0
|
|
20230619,095700,51357565,709,712,712,709,643
|
|
20230619,095600,50901538,712,712,712,712,1
|
|
20230619,095500,50900826,711,711,711,711,0
|
|
20230619,095400,50900826,711,711,711,711,0
|
|
20230619,095300,50900826,711,712,712,711,1021
|
|
20230619,095200,50173904,711,713,713,711,368
|
|
20230619,095100,49911891,713,710,713,710,549
|
|
20230619,095000,49520460,709,709,709,709,1
|
|
20230619,094900,49519751,713,709,713,709,101
|
|
20230619,094800,49448138,713,711,713,709,3455
|
|
20230619,094700,46985075,712,712,712,712,0
|
|
20230619,094600,46985075,712,711,712,711,20
|
|
20230619,094500,46970853,709,709,709,709,675
|
|
20230619,094400,46492278,709,709,709,709,1
|
|
20230619,094300,46491569,709,709,709,709,0
|
|
20230619,094200,46491569,709,709,709,709,0
|
|
20230619,094100,46491569,709,711,711,709,3
|
|
20230619,094000,46489438,711,709,711,709,107
|
|
20230619,093900,46413365,711,709,712,709,13
|
|
20230619,093800,46404123,710,710,710,710,535
|
|
20230619,093700,46024273,709,709,713,709,1002
|
|
20230619,093600,45309886,711,712,712,710,132
|
|
20230619,093500,45216132,709,711,712,709,114
|
|
20230619,093400,45135068,709,712,712,709,656
|
|
20230619,093300,44668002,712,709,712,709,3121
|
|
20230619,093200,42446613,708,710,710,708,7
|
|
20230619,093100,42441649,708,708,710,708,49
|
|
20230619,093000,42406911,707,708,708,707,100
|
|
20230619,092900,42336181,707,707,707,707,0
|
|
20230619,092800,42336181,707,707,707,707,5
|
|
20230619,092700,42332646,708,708,708,708,69
|
|
20230619,092600,42283794,707,707,707,707,0
|
|
20230619,092500,42283794,707,707,707,707,0
|
|
20230619,092400,42283794,707,708,708,707,549
|
|
20230619,092300,41895151,708,707,708,707,265
|
|
20230619,092200,41707732,707,708,708,707,7587
|
|
20230619,092100,36336140,708,708,708,708,0
|
|
20230619,092000,36336140,708,710,710,708,902
|
|
20230619,091900,35695723,708,709,709,708,4000
|
|
20230619,091800,32863722,708,710,710,708,2
|
|
20230619,091700,32862304,708,708,710,708,721
|
|
20230619,091600,32351828,711,711,711,708,2721
|
|
20230619,091500,30418016,712,711,712,711,1781
|
|
20230619,091400,29149946,712,713,713,712,68
|
|
20230619,091300,29101509,711,713,713,711,35
|
|
20230619,091200,29076557,714,717,717,711,664
|
|
20230619,091100,28601550,717,714,717,714,6993
|
|
20230619,091000,23594383,713,712,713,712,1282
|
|
20230619,090900,22680494,711,711,712,711,1614
|
|
20230619,090800,21532427,711,709,711,709,6363
|
|
20230619,090700,17017713,709,711,711,709,68
|
|
20230619,090600,16969369,708,709,709,708,100
|
|
20230619,090500,16898511,708,710,710,708,1353
|
|
20230619,090400,15939299,710,711,712,710,448
|
|
20230619,090300,15620864,707,710,710,707,1513
|
|
20230619,090200,14547285,705,710,711,705,7449
|
|
20230619,090100,9267815,709,706,716,706,6472
|
|
20230619,090000,4661636,710,705,710,705,6610
|