593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,185000,308284424,876,876,876,876,2053
|
|
20230607,184900,308284424,876,876,876,876,0
|
|
20230607,184800,308284424,876,876,876,876,0
|
|
20230607,184700,308284424,876,876,876,876,0
|
|
20230607,184600,308284424,876,876,876,876,0
|
|
20230607,184500,308284424,876,876,876,876,0
|
|
20230607,184400,308284424,876,876,876,876,0
|
|
20230607,184300,308284424,876,876,876,876,0
|
|
20230607,184200,308284424,876,876,876,876,0
|
|
20230607,184100,308284424,876,876,876,876,0
|
|
20230607,184000,308284424,876,876,876,876,0
|
|
20230607,183900,308284424,876,876,876,876,0
|
|
20230607,183800,308284424,876,876,876,876,0
|
|
20230607,183700,308284424,876,876,876,876,0
|
|
20230607,183600,308284424,876,876,876,876,0
|
|
20230607,183500,308284424,876,876,876,876,0
|
|
20230607,183400,308284424,876,876,876,876,0
|
|
20230607,183300,308284424,876,876,876,876,0
|
|
20230607,183200,308284424,876,876,876,876,0
|
|
20230607,183100,308284424,876,876,876,876,0
|
|
20230607,183000,308284424,876,876,876,876,0
|
|
20230607,182900,308284424,876,876,876,876,0
|
|
20230607,182800,308284424,876,876,876,876,0
|
|
20230607,182700,308284424,876,876,876,876,0
|
|
20230607,182600,308284424,876,876,876,876,0
|
|
20230607,182500,308284424,876,876,876,876,0
|
|
20230607,182400,308284424,876,876,876,876,0
|
|
20230607,182300,308284424,876,876,876,876,0
|
|
20230607,182200,308284424,876,876,876,876,0
|
|
20230607,182100,308284424,876,876,876,876,0
|
|
20230607,182000,308284424,876,876,876,876,2053
|
|
20230607,181900,308284424,876,876,876,876,0
|
|
20230607,181800,308284424,876,876,876,876,0
|
|
20230607,181700,308284424,876,876,876,876,0
|
|
20230607,181600,308284424,876,876,876,876,0
|
|
20230607,181500,308284424,876,876,876,876,0
|
|
20230607,181400,308284424,876,876,876,876,0
|
|
20230607,181300,308284424,876,876,876,876,0
|
|
20230607,181200,308284424,876,876,876,876,0
|
|
20230607,181100,308284424,876,876,876,876,0
|
|
20230607,181000,308284424,876,876,876,876,0
|
|
20230607,180900,308284424,876,876,876,876,0
|
|
20230607,180800,308284424,876,876,876,876,0
|
|
20230607,180700,308284424,876,876,876,876,0
|
|
20230607,180600,308284424,876,876,876,876,0
|
|
20230607,180500,308284424,876,876,876,876,0
|
|
20230607,180400,308284424,876,876,876,876,0
|
|
20230607,180300,308284424,876,876,876,876,0
|
|
20230607,180200,308284424,876,876,876,876,0
|
|
20230607,180100,308284424,876,876,876,876,0
|
|
20230607,180000,308284424,876,876,876,876,0
|
|
20230607,175900,308284424,876,876,876,876,0
|
|
20230607,175800,308284424,876,876,876,876,0
|
|
20230607,175700,308284424,876,876,876,876,0
|
|
20230607,175600,308284424,876,876,876,876,0
|
|
20230607,175500,308284424,876,876,876,876,0
|
|
20230607,175400,308284424,876,876,876,876,0
|
|
20230607,175300,308284424,876,876,876,876,0
|
|
20230607,175200,308284424,876,876,876,876,0
|
|
20230607,175100,308284424,876,876,876,876,0
|
|
20230607,175000,308284424,876,876,876,876,2053
|
|
20230607,174900,308284424,876,876,876,876,0
|
|
20230607,174800,308284424,876,876,876,876,0
|
|
20230607,174700,308284424,876,876,876,876,0
|
|
20230607,174600,308284424,876,876,876,876,0
|
|
20230607,174500,308284424,876,876,876,876,0
|
|
20230607,174400,308284424,876,876,876,876,0
|
|
20230607,174300,308284424,876,876,876,876,0
|
|
20230607,174200,308284424,876,876,876,876,0
|
|
20230607,174100,308284424,876,876,876,876,0
|
|
20230607,174000,308284424,876,876,876,876,0
|
|
20230607,173900,308284424,876,876,876,876,0
|
|
20230607,173800,308284424,876,876,876,876,0
|
|
20230607,173700,308284424,876,876,876,876,0
|
|
20230607,173600,308284424,876,876,876,876,0
|
|
20230607,173500,308284424,876,876,876,876,0
|
|
20230607,173400,308284424,876,876,876,876,0
|
|
20230607,173300,308284424,876,876,876,876,0
|
|
20230607,173200,308284424,876,876,876,876,0
|
|
20230607,173100,308284424,876,876,876,876,0
|
|
20230607,173000,308284424,876,876,876,876,0
|
|
20230607,172900,308284424,876,876,876,876,0
|
|
20230607,172800,308284424,876,876,876,876,0
|
|
20230607,172700,308284424,876,876,876,876,0
|
|
20230607,172600,308284424,876,876,876,876,0
|
|
20230607,172500,308284424,876,876,876,876,0
|
|
20230607,172400,308284424,876,876,876,876,0
|
|
20230607,172300,308284424,876,876,876,876,0
|
|
20230607,172200,308284424,876,876,876,876,0
|
|
20230607,172100,308284424,876,876,876,876,0
|
|
20230607,172000,308284424,876,876,876,876,2053
|
|
20230607,171900,308284424,876,876,876,876,0
|
|
20230607,171800,308284424,876,876,876,876,0
|
|
20230607,171700,308284424,876,876,876,876,0
|
|
20230607,171600,308284424,876,876,876,876,0
|
|
20230607,171500,308284424,876,876,876,876,0
|
|
20230607,171400,308284424,876,876,876,876,0
|
|
20230607,171300,308284424,876,876,876,876,0
|
|
20230607,171200,308284424,876,876,876,876,0
|
|
20230607,171100,308284424,876,876,876,876,0
|
|
20230607,171000,308284424,876,876,876,876,0
|
|
20230607,170900,308284424,876,876,876,876,0
|
|
20230607,170800,308284424,876,876,876,876,0
|
|
20230607,170700,308284424,876,876,876,876,0
|
|
20230607,170600,308284424,876,876,876,876,0
|
|
20230607,170500,308284424,876,876,876,876,0
|
|
20230607,170400,308284424,876,876,876,876,0
|
|
20230607,170300,308284424,876,876,876,876,0
|
|
20230607,170200,308284424,876,876,876,876,0
|
|
20230607,170100,308284424,876,876,876,876,0
|
|
20230607,170000,308284424,876,876,876,876,0
|
|
20230607,165900,308284424,876,876,876,876,0
|
|
20230607,165800,308284424,876,876,876,876,0
|
|
20230607,165700,308284424,876,876,876,876,0
|
|
20230607,165600,308284424,876,876,876,876,0
|
|
20230607,165500,308284424,876,876,876,876,0
|
|
20230607,165400,308284424,876,876,876,876,0
|
|
20230607,165300,308284424,876,876,876,876,0
|
|
20230607,165200,308284424,876,876,876,876,0
|
|
20230607,165100,308284424,876,876,876,876,0
|
|
20230607,165000,308284424,876,876,876,876,2053
|
|
20230607,164900,308284424,876,876,876,876,0
|
|
20230607,164800,308284424,876,876,876,876,0
|
|
20230607,164700,308284424,876,876,876,876,0
|
|
20230607,164600,308284424,876,876,876,876,0
|
|
20230607,164500,308284424,876,876,876,876,0
|
|
20230607,164400,308284424,876,876,876,876,0
|
|
20230607,164300,308284424,876,876,876,876,0
|
|
20230607,164200,308284424,876,876,876,876,0
|
|
20230607,164100,308284424,876,876,876,876,0
|
|
20230607,164000,308284424,876,876,876,876,0
|
|
20230607,163900,308284424,876,876,876,876,0
|
|
20230607,163800,308284424,876,876,876,876,0
|
|
20230607,163700,308284424,876,876,876,876,0
|
|
20230607,163600,308284424,876,876,876,876,0
|
|
20230607,163500,308284424,876,876,876,876,0
|
|
20230607,163400,308284424,876,876,876,876,0
|
|
20230607,163300,308284424,876,876,876,876,0
|
|
20230607,163200,308284424,876,876,876,876,0
|
|
20230607,163100,308284424,876,876,876,876,0
|
|
20230607,163000,308284424,876,876,876,876,0
|
|
20230607,162900,308284424,876,876,876,876,0
|
|
20230607,162800,308284424,876,876,876,876,0
|
|
20230607,162700,308284424,876,876,876,876,0
|
|
20230607,162600,308284424,876,876,876,876,0
|
|
20230607,162500,308284424,876,876,876,876,0
|
|
20230607,162400,308284424,876,876,876,876,0
|
|
20230607,162300,308284424,876,876,876,876,0
|
|
20230607,162200,308284424,876,876,876,876,0
|
|
20230607,162100,308284424,876,876,876,876,0
|
|
20230607,162000,308284424,876,876,876,876,2053
|
|
20230607,161900,308284424,876,876,876,876,0
|
|
20230607,161800,308284424,876,876,876,876,0
|
|
20230607,161700,308284424,876,876,876,876,0
|
|
20230607,161600,308284424,876,876,876,876,0
|
|
20230607,161500,308284424,876,876,876,876,0
|
|
20230607,161400,308284424,876,876,876,876,0
|
|
20230607,161300,308284424,876,876,876,876,0
|
|
20230607,161200,308284424,876,876,876,876,0
|
|
20230607,161100,308284424,876,876,876,876,0
|
|
20230607,161000,308284424,876,876,876,876,0
|
|
20230607,160900,308284424,876,876,876,876,0
|
|
20230607,160800,308284424,876,876,876,876,0
|
|
20230607,160700,308284424,876,876,876,876,0
|
|
20230607,160600,308284424,876,876,876,876,0
|
|
20230607,160500,308284424,876,876,876,876,0
|
|
20230607,160400,308284424,876,876,876,876,0
|
|
20230607,160300,308284424,876,876,876,876,0
|
|
20230607,160200,308284424,876,876,876,876,0
|
|
20230607,160100,308284424,876,876,876,876,0
|
|
20230607,160000,308284424,876,876,876,876,0
|
|
20230607,155900,308284424,876,876,876,876,0
|
|
20230607,155800,308284424,876,876,876,876,0
|
|
20230607,155700,308284424,876,876,876,876,0
|
|
20230607,155600,308284424,876,876,876,876,0
|
|
20230607,155500,308284424,876,876,876,876,0
|
|
20230607,155400,308284424,876,876,876,876,0
|
|
20230607,155300,308284424,876,876,876,876,0
|
|
20230607,155200,308284424,876,876,876,876,0
|
|
20230607,155100,308284424,876,876,876,876,0
|
|
20230607,155000,308284424,876,876,876,876,2053
|
|
20230607,154900,308284424,876,876,876,876,0
|
|
20230607,154800,308284424,876,876,876,876,0
|
|
20230607,154700,308284424,876,876,876,876,0
|
|
20230607,154600,308284424,876,876,876,876,0
|
|
20230607,154500,308284424,876,876,876,876,0
|
|
20230607,154400,308284424,876,876,876,876,0
|
|
20230607,154300,308284424,876,876,876,876,0
|
|
20230607,154200,308284424,876,876,876,876,0
|
|
20230607,154100,308284424,876,876,876,876,0
|
|
20230607,154000,308284424,876,876,876,876,0
|
|
20230607,153900,308284424,876,876,876,876,0
|
|
20230607,153800,308284424,876,876,876,876,0
|
|
20230607,153700,308284424,876,876,876,876,0
|
|
20230607,153600,308284424,876,876,876,876,0
|
|
20230607,153500,308284424,876,876,876,876,0
|
|
20230607,153400,308284424,876,876,876,876,0
|
|
20230607,153300,308284424,876,876,876,876,0
|
|
20230607,153200,308284424,876,876,876,876,0
|
|
20230607,153100,308284424,876,876,876,876,0
|
|
20230607,153000,308284424,876,876,876,876,2053
|
|
20230607,152900,306485996,880,880,880,880,0
|
|
20230607,152800,306485996,880,880,880,880,0
|
|
20230607,152700,306485996,880,880,880,880,0
|
|
20230607,152600,306485996,880,880,880,880,0
|
|
20230607,152500,306485996,880,880,880,880,0
|
|
20230607,152400,306485996,880,880,880,880,0
|
|
20230607,152300,306485996,880,880,880,880,0
|
|
20230607,152200,306485996,880,880,880,880,0
|
|
20230607,152100,306485996,880,880,880,880,0
|
|
20230607,152000,306485996,880,880,880,880,0
|
|
20230607,151900,306485996,880,880,880,875,357
|
|
20230607,151800,306173487,875,876,880,875,1648
|
|
20230607,151700,304731235,876,879,879,876,51
|
|
20230607,151600,304686499,880,880,880,880,9
|
|
20230607,151500,304678579,880,880,880,880,1
|
|
20230607,151400,304677699,880,877,880,877,14
|
|
20230607,151300,304665409,880,880,880,880,0
|
|
20230607,151200,304665409,880,879,880,877,4580
|
|
20230607,151100,300639599,880,879,880,879,873
|
|
20230607,151000,299872173,879,878,879,878,328
|
|
20230607,150900,299584175,877,878,878,877,106
|
|
20230607,150800,299491207,878,877,878,877,605
|
|
20230607,150700,298960617,878,880,880,878,162
|
|
20230607,150600,298818264,882,880,882,880,2
|
|
20230607,150500,298816502,882,882,882,882,0
|
|
20230607,150400,298816502,882,877,882,877,12510
|
|
20230607,150300,287793840,877,877,877,877,910
|
|
20230607,150200,286995770,877,877,880,877,10654
|
|
20230607,150100,277629793,877,876,880,876,1390
|
|
20230607,150000,276411850,880,880,880,880,0
|
|
20230607,145900,276411850,880,880,880,880,400
|
|
20230607,145800,276059850,880,877,880,875,1301
|
|
20230607,145700,274919892,880,880,880,880,0
|
|
20230607,145600,274919892,880,878,880,878,711
|
|
20230607,145500,274295630,878,878,878,878,128
|
|
20230607,145400,274183246,879,879,880,878,8573
|
|
20230607,145300,266656125,880,881,881,879,37
|
|
20230607,145200,266623589,881,881,881,881,200
|
|
20230607,145100,266447389,881,881,881,881,10
|
|
20230607,145000,266438579,881,881,881,881,1
|
|
20230607,144900,266437698,880,880,880,880,2157
|
|
20230607,144800,264539538,881,881,881,880,1302
|
|
20230607,144700,263392514,881,880,881,880,302
|
|
20230607,144600,263126673,881,880,881,880,548
|
|
20230607,144500,262644033,880,880,880,880,0
|
|
20230607,144400,262644033,880,880,880,880,0
|
|
20230607,144300,262644033,880,880,880,880,1
|
|
20230607,144200,262643153,880,880,880,880,2
|
|
20230607,144100,262641393,880,880,880,880,531
|
|
20230607,144000,262174113,881,881,881,881,0
|
|
20230607,143900,262174113,881,881,881,881,300
|
|
20230607,143800,261909813,878,878,878,878,200
|
|
20230607,143700,261734213,877,877,877,877,0
|
|
20230607,143600,261734213,877,877,877,877,0
|
|
20230607,143500,261734213,877,877,877,877,0
|
|
20230607,143400,261734213,877,879,882,877,11839
|
|
20230607,143300,251303578,879,879,879,879,0
|
|
20230607,143200,251303578,879,879,879,879,0
|
|
20230607,143100,251303578,879,879,879,879,2
|
|
20230607,143000,251301820,880,880,880,880,34
|
|
20230607,142900,251271900,880,880,880,880,1001
|
|
20230607,142800,250391020,880,880,880,880,0
|
|
20230607,142700,250391020,880,880,880,880,0
|
|
20230607,142600,250391020,880,880,880,880,0
|
|
20230607,142500,250391020,880,880,880,880,1
|
|
20230607,142400,250390140,880,877,880,877,131
|
|
20230607,142300,250275250,878,878,878,878,976
|
|
20230607,142200,249418322,880,880,880,880,0
|
|
20230607,142100,249418322,880,880,880,880,1
|
|
20230607,142000,249417442,878,879,879,878,4612
|
|
20230607,141900,245368086,880,879,880,879,101
|
|
20230607,141800,245279306,880,880,880,880,11
|
|
20230607,141700,245269626,880,878,880,878,4
|
|
20230607,141600,245266112,880,880,880,880,2
|
|
20230607,141500,245264352,880,881,881,879,665
|
|
20230607,141400,244679551,881,877,881,877,28912
|
|
20230607,141300,219257205,875,875,875,875,114
|
|
20230607,141200,219157455,877,877,877,877,1
|
|
20230607,141100,219156578,877,877,877,877,0
|
|
20230607,141000,219156578,877,877,877,877,0
|
|
20230607,140900,219156578,877,877,877,877,0
|
|
20230607,140800,219156578,877,877,877,877,0
|
|
20230607,140700,219156578,877,877,877,877,0
|
|
20230607,140600,219156578,877,876,877,874,3000
|
|
20230607,140500,216531576,877,877,877,877,57
|
|
20230607,140400,216481587,877,877,877,877,5
|
|
20230607,140300,216477202,877,877,877,877,0
|
|
20230607,140200,216477202,877,877,877,877,2
|
|
20230607,140100,216475448,876,876,876,876,2222
|
|
20230607,140000,214528976,876,876,876,876,2
|
|
20230607,135900,214527224,874,875,875,874,96
|
|
20230607,135800,214443319,873,874,874,873,442
|
|
20230607,135700,214057411,875,875,875,875,50
|
|
20230607,135600,214013661,876,876,876,876,0
|
|
20230607,135500,214013661,876,876,876,876,0
|
|
20230607,135400,214013661,876,876,876,876,200
|
|
20230607,135300,213838461,877,877,877,877,1
|
|
20230607,135200,213837584,875,875,875,875,125
|
|
20230607,135100,213728209,876,876,876,876,2
|
|
20230607,135000,213726457,877,877,877,877,0
|
|
20230607,134900,213726457,877,877,877,877,0
|
|
20230607,134800,213726457,877,877,877,877,1129
|
|
20230607,134700,212736324,877,877,877,877,442
|
|
20230607,134600,212348690,876,876,876,876,0
|
|
20230607,134500,212348690,876,876,876,876,0
|
|
20230607,134400,212348690,876,876,876,876,10
|
|
20230607,134300,212339930,877,877,877,877,0
|
|
20230607,134200,212339930,877,877,877,877,2
|
|
20230607,134100,212338176,872,877,877,872,796
|
|
20230607,134000,211640374,877,877,877,877,0
|
|
20230607,133900,211640374,877,877,877,876,4
|
|
20230607,133800,211636867,875,875,875,875,7418
|
|
20230607,133700,205146117,875,875,875,875,1180
|
|
20230607,133600,204113617,876,875,876,875,6765
|
|
20230607,133500,198190307,875,875,875,875,275
|
|
20230607,133400,197949682,875,875,875,875,1
|
|
20230607,133300,197948807,871,871,871,871,1050
|
|
20230607,133200,197034257,871,871,871,871,0
|
|
20230607,133100,197034257,871,875,875,871,682
|
|
20230607,133000,196439911,875,875,875,875,0
|
|
20230607,132900,196439911,875,875,875,875,3
|
|
20230607,132800,196437286,875,875,876,875,101
|
|
20230607,132700,196348910,875,875,875,875,0
|
|
20230607,132600,196348910,875,875,875,875,0
|
|
20230607,132500,196348910,875,875,875,875,0
|
|
20230607,132400,196348910,875,875,875,875,540
|
|
20230607,132300,195876410,877,877,877,877,0
|
|
20230607,132200,195876410,877,877,877,877,0
|
|
20230607,132100,195876410,877,877,877,877,1
|
|
20230607,132000,195875533,877,877,877,877,1
|
|
20230607,131900,195874656,877,875,877,875,5
|
|
20230607,131800,195870279,877,877,877,877,200
|
|
20230607,131700,195694879,877,876,877,876,1115
|
|
20230607,131600,194717524,877,877,877,877,235
|
|
20230607,131500,194511429,877,877,877,877,0
|
|
20230607,131400,194511429,877,877,877,877,800
|
|
20230607,131300,193809829,877,875,877,872,1561
|
|
20230607,131200,192446160,875,875,875,875,0
|
|
20230607,131100,192446160,875,875,875,875,5
|
|
20230607,131000,192441785,875,875,875,875,114
|
|
20230607,130900,192342035,875,875,875,875,3889
|
|
20230607,130800,188939160,875,875,875,875,1
|
|
20230607,130700,188938285,874,874,874,874,6
|
|
20230607,130600,188933041,875,876,876,875,432
|
|
20230607,130500,188554641,876,876,876,876,10
|
|
20230607,130400,188545881,876,876,876,876,0
|
|
20230607,130300,188545881,876,876,876,876,1
|
|
20230607,130200,188545005,875,875,875,875,195
|
|
20230607,130100,188374380,876,876,876,876,0
|
|
20230607,130000,188374380,876,876,876,876,0
|
|
20230607,125900,188374380,876,876,876,876,0
|
|
20230607,125800,188374380,876,876,876,876,0
|
|
20230607,125700,188374380,876,876,876,876,0
|
|
20230607,125600,188374380,876,876,876,876,0
|
|
20230607,125500,188374380,876,876,876,876,20
|
|
20230607,125400,188356860,876,876,876,876,0
|
|
20230607,125300,188356860,876,876,876,876,4523
|
|
20230607,125200,184394712,876,876,876,876,0
|
|
20230607,125100,184394712,876,876,876,876,0
|
|
20230607,125000,184394712,876,876,876,876,15
|
|
20230607,124900,184381572,877,877,877,877,0
|
|
20230607,124800,184381572,877,877,877,877,0
|
|
20230607,124700,184381572,877,877,877,877,1
|
|
20230607,124600,184380695,877,877,877,877,50
|
|
20230607,124500,184336845,877,877,877,877,0
|
|
20230607,124400,184336845,877,877,877,877,1
|
|
20230607,124300,184335968,877,877,877,877,0
|
|
20230607,124200,184335968,877,876,877,876,4057
|
|
20230607,124100,180781976,876,875,876,875,8307
|
|
20230607,124000,173513350,875,874,875,874,6420
|
|
20230607,123900,167902268,874,874,874,874,38
|
|
20230607,123800,167869056,870,870,870,870,300
|
|
20230607,123700,167608056,875,875,875,875,0
|
|
20230607,123600,167608056,875,875,875,875,0
|
|
20230607,123500,167608056,875,870,875,870,49
|
|
20230607,123400,167565421,870,869,870,869,3486
|
|
20230607,123300,164535740,870,870,870,870,4467
|
|
20230607,123200,160649450,870,870,870,870,165
|
|
20230607,123100,160505900,870,869,870,869,2556
|
|
20230607,123000,158284183,870,871,871,870,1807
|
|
20230607,122900,156711986,871,871,871,871,0
|
|
20230607,122800,156711986,871,871,871,871,3
|
|
20230607,122700,156709373,873,873,873,873,8
|
|
20230607,122600,156702389,873,873,873,873,7
|
|
20230607,122500,156696278,875,872,875,872,3
|
|
20230607,122400,156693658,871,871,871,871,0
|
|
20230607,122300,156693658,871,871,871,871,243
|
|
20230607,122200,156482005,872,872,872,872,0
|
|
20230607,122100,156482005,872,872,872,872,0
|
|
20230607,122000,156482005,872,872,872,872,0
|
|
20230607,121900,156482005,872,872,872,872,450
|
|
20230607,121800,156089605,873,873,873,873,0
|
|
20230607,121700,156089605,873,873,873,873,0
|
|
20230607,121600,156089605,873,873,873,873,0
|
|
20230607,121500,156089605,873,873,873,873,0
|
|
20230607,121400,156089605,873,875,875,873,114
|
|
20230607,121300,155990061,873,874,874,873,58
|
|
20230607,121200,155939425,875,875,875,875,1
|
|
20230607,121100,155938550,875,876,876,875,393
|
|
20230607,121000,155594284,876,875,876,875,64
|
|
20230607,120900,155538235,876,875,876,875,3
|
|
20230607,120800,155535609,876,875,876,875,5
|
|
20230607,120700,155531232,876,876,876,876,700
|
|
20230607,120600,154918032,877,873,877,873,3285
|
|
20230607,120500,152039957,873,873,873,872,42
|
|
20230607,120400,152003326,873,873,873,873,37
|
|
20230607,120300,151971025,873,873,873,873,0
|
|
20230607,120200,151971025,873,873,873,872,7
|
|
20230607,120100,151964918,872,872,872,872,1570
|
|
20230607,120000,150595878,872,872,872,872,45
|
|
20230607,115900,150556638,872,872,872,872,0
|
|
20230607,115800,150556638,872,872,872,872,0
|
|
20230607,115700,150556638,872,872,872,872,0
|
|
20230607,115600,150556638,872,872,872,872,0
|
|
20230607,115500,150556638,872,872,872,872,500
|
|
20230607,115400,150120638,872,871,872,871,496
|
|
20230607,115300,149688621,871,871,871,871,4
|
|
20230607,115200,149685137,871,871,871,871,1
|
|
20230607,115100,149684266,871,872,872,871,3
|
|
20230607,115000,149681652,871,871,871,871,0
|
|
20230607,114900,149681652,871,871,871,871,6
|
|
20230607,114800,149676426,872,872,872,872,0
|
|
20230607,114700,149676426,872,872,872,872,0
|
|
20230607,114600,149676426,872,872,872,872,8
|
|
20230607,114500,149669450,872,872,872,872,1500
|
|
20230607,114400,148361450,872,872,872,872,0
|
|
20230607,114300,148361450,872,872,872,872,0
|
|
20230607,114200,148361450,872,872,872,872,0
|
|
20230607,114100,148361450,872,871,872,871,227
|
|
20230607,114000,148163633,872,872,872,872,32
|
|
20230607,113900,148135729,872,872,872,872,200
|
|
20230607,113800,147961329,871,871,871,871,0
|
|
20230607,113700,147961329,871,871,871,871,0
|
|
20230607,113600,147961329,871,871,871,871,0
|
|
20230607,113500,147961329,871,871,871,871,1
|
|
20230607,113400,147960458,872,872,872,872,0
|
|
20230607,113300,147960458,872,872,872,872,0
|
|
20230607,113200,147960458,872,872,872,872,0
|
|
20230607,113100,147960458,872,872,872,872,0
|
|
20230607,113000,147960458,872,872,872,872,0
|
|
20230607,112900,147960458,872,872,872,872,0
|
|
20230607,112800,147960458,872,872,872,872,0
|
|
20230607,112700,147960458,872,872,872,872,0
|
|
20230607,112600,147960458,872,872,872,872,135
|
|
20230607,112500,147842738,872,872,872,872,501
|
|
20230607,112400,147405866,873,873,873,873,0
|
|
20230607,112300,147405866,873,873,873,873,0
|
|
20230607,112200,147405866,873,873,873,872,1706
|
|
20230607,112100,145918228,873,872,873,872,2698
|
|
20230607,112000,143565570,872,872,872,872,119
|
|
20230607,111900,143461802,872,871,872,871,3437
|
|
20230607,111800,140468174,871,871,871,871,295
|
|
20230607,111700,140211229,871,871,871,871,1500
|
|
20230607,111600,138904729,871,871,871,871,0
|
|
20230607,111500,138904729,871,871,871,871,0
|
|
20230607,111400,138904729,871,871,871,871,0
|
|
20230607,111300,138904729,871,871,871,871,0
|
|
20230607,111200,138904729,871,871,871,871,0
|
|
20230607,111100,138904729,871,871,871,871,0
|
|
20230607,111000,138904729,871,871,871,871,50
|
|
20230607,110900,138861179,871,871,871,871,0
|
|
20230607,110800,138861179,871,871,871,871,1
|
|
20230607,110700,138860308,871,871,871,871,0
|
|
20230607,110600,138860308,871,870,871,870,89
|
|
20230607,110500,138782874,870,870,870,870,114
|
|
20230607,110400,138683694,870,870,870,870,100
|
|
20230607,110300,138596694,870,870,870,870,0
|
|
20230607,110200,138596694,870,870,870,870,21
|
|
20230607,110100,138578424,870,870,870,870,10
|
|
20230607,110000,138569724,870,870,870,870,108
|
|
20230607,105900,138475764,870,870,870,870,58
|
|
20230607,105800,138425304,870,870,870,870,0
|
|
20230607,105700,138425304,870,870,870,870,500
|
|
20230607,105600,137990304,871,871,871,871,5
|
|
20230607,105500,137985949,870,870,870,870,11
|
|
20230607,105400,137976379,870,870,870,870,230
|
|
20230607,105300,137776279,871,871,871,871,0
|
|
20230607,105200,137776279,871,871,871,871,100
|
|
20230607,105100,137689179,871,871,871,868,77
|
|
20230607,105000,137622308,869,869,869,869,208
|
|
20230607,104900,137441556,871,871,871,871,1
|
|
20230607,104800,137440685,871,871,871,871,0
|
|
20230607,104700,137440685,871,871,871,871,0
|
|
20230607,104600,137440685,871,871,871,871,10
|
|
20230607,104500,137431975,871,871,871,871,0
|
|
20230607,104400,137431975,871,871,871,871,0
|
|
20230607,104300,137431975,871,871,871,871,0
|
|
20230607,104200,137431975,871,871,871,871,4
|
|
20230607,104100,137428491,871,871,871,871,0
|
|
20230607,104000,137428491,871,871,871,871,0
|
|
20230607,103900,137428491,871,871,871,871,98
|
|
20230607,103800,137343133,871,871,871,871,3
|
|
20230607,103700,137340520,871,871,871,871,0
|
|
20230607,103600,137340520,871,871,871,871,20
|
|
20230607,103500,137323100,871,871,871,871,0
|
|
20230607,103400,137323100,871,871,871,871,0
|
|
20230607,103300,137323100,871,871,871,871,75
|
|
20230607,103200,137257775,871,871,871,871,100
|
|
20230607,103100,137170675,871,867,871,867,90
|
|
20230607,103000,137092641,867,867,867,867,48
|
|
20230607,102900,137051025,871,871,871,871,0
|
|
20230607,102800,137051025,871,871,871,871,0
|
|
20230607,102700,137051025,871,870,871,870,22
|
|
20230607,102600,137031864,871,867,871,867,449
|
|
20230607,102500,136642573,868,868,868,868,69
|
|
20230607,102400,136582681,871,871,871,871,0
|
|
20230607,102300,136582681,871,871,871,871,0
|
|
20230607,102200,136582681,871,871,871,871,1
|
|
20230607,102100,136581810,869,871,871,869,109
|
|
20230607,102000,136486889,871,871,871,871,350
|
|
20230607,101900,136182039,870,870,871,870,51
|
|
20230607,101800,136137627,872,870,872,870,18
|
|
20230607,101700,136121946,871,871,871,870,3
|
|
20230607,101600,136119334,870,872,872,870,7
|
|
20230607,101500,136113236,871,869,872,869,518
|
|
20230607,101400,135663084,869,870,870,868,918
|
|
20230607,101300,134865244,872,872,872,872,2
|
|
20230607,101200,134863500,872,869,872,869,2538
|
|
20230607,101100,132655910,869,869,869,869,209
|
|
20230607,101000,132474289,869,869,869,869,7
|
|
20230607,100900,132468206,868,869,869,868,303
|
|
20230607,100800,132205200,868,869,869,868,42
|
|
20230607,100700,132168733,869,870,870,869,72
|
|
20230607,100600,132106163,870,869,870,869,128
|
|
20230607,100500,131994930,870,870,870,870,0
|
|
20230607,100400,131994930,870,870,870,870,1
|
|
20230607,100300,131994060,870,870,870,870,0
|
|
20230607,100200,131994060,870,870,870,870,11
|
|
20230607,100100,131984490,870,870,870,870,1084
|
|
20230607,100000,131041410,872,872,872,872,0
|
|
20230607,095900,131041410,872,872,872,872,0
|
|
20230607,095800,131041410,872,872,872,872,0
|
|
20230607,095700,131041410,872,876,876,871,1786
|
|
20230607,095600,129484516,876,876,876,876,400
|
|
20230607,095500,129134116,877,875,877,875,6
|
|
20230607,095400,129128864,872,874,874,872,1660
|
|
20230607,095300,127679762,877,877,877,877,0
|
|
20230607,095200,127679762,877,873,877,873,75
|
|
20230607,095100,127614283,877,873,877,873,3412
|
|
20230607,095000,124635599,875,876,876,875,28
|
|
20230607,094900,124611072,876,876,876,876,100
|
|
20230607,094800,124523472,877,877,877,877,1
|
|
20230607,094700,124522595,871,877,877,871,580
|
|
20230607,094600,124016904,877,873,877,873,2
|
|
20230607,094500,124015154,877,873,877,873,508
|
|
20230607,094400,123571622,873,873,873,873,0
|
|
20230607,094300,123571622,873,874,874,871,5097
|
|
20230607,094200,119122417,878,876,878,876,602
|
|
20230607,094100,118595003,876,873,876,873,171
|
|
20230607,094000,118445717,878,878,878,878,0
|
|
20230607,093900,118445717,878,878,878,878,511
|
|
20230607,093800,117997059,878,878,878,878,1
|
|
20230607,093700,117996181,875,872,878,872,6858
|
|
20230607,093600,111979892,875,875,875,875,7
|
|
20230607,093500,111973767,875,875,875,875,1
|
|
20230607,093400,111972892,872,875,875,872,39
|
|
20230607,093300,111938770,875,875,875,875,34
|
|
20230607,093200,111909020,874,874,874,874,1200
|
|
20230607,093100,110860220,874,871,874,871,371
|
|
20230607,093000,110536754,871,871,871,871,22
|
|
20230607,092900,110517592,870,870,870,870,800
|
|
20230607,092800,109821592,870,871,872,870,1103
|
|
20230607,092700,108861591,871,871,871,871,10
|
|
20230607,092600,108852881,872,873,873,872,12
|
|
20230607,092500,108842416,870,873,873,870,3871
|
|
20230607,092400,105467787,873,874,874,873,106
|
|
20230607,092300,105375196,874,876,876,874,4934
|
|
20230607,092200,101053020,876,876,876,876,103
|
|
20230607,092100,100962792,877,879,879,877,634
|
|
20230607,092000,100406763,879,875,880,872,7368
|
|
20230607,091900,93953309,874,871,874,871,16353
|
|
20230607,091800,79696123,871,872,872,871,1128
|
|
20230607,091700,78713035,872,872,872,872,122
|
|
20230607,091600,78606651,872,870,872,870,937
|
|
20230607,091500,77791423,871,871,871,870,2917
|
|
20230607,091400,75250719,873,871,873,871,106
|
|
20230607,091300,75158219,872,874,874,872,1481
|
|
20230607,091200,73865173,874,873,875,873,5666
|
|
20230607,091100,68913156,872,871,873,871,1166
|
|
20230607,091000,67896306,873,861,873,861,25353
|
|
20230607,090900,45837780,866,865,866,860,6204
|
|
20230607,090800,40501277,866,864,866,860,10602
|
|
20230607,090700,31380458,864,864,864,864,700
|
|
20230607,090600,30775658,868,868,868,868,3
|
|
20230607,090500,30773054,869,865,869,865,9063
|
|
20230607,090400,22919801,861,865,865,861,424
|
|
20230607,090300,22553045,866,865,866,865,3408
|
|
20230607,090200,19602481,865,861,866,861,1962
|
|
20230607,090100,17909583,864,860,865,858,900
|
|
20230607,090000,17132200,858,850,858,850,20144
|