579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183600,659337591,886,886,886,886,16534
|
|
20230619,183500,659337591,886,886,886,886,0
|
|
20230619,183400,659337591,886,886,886,886,0
|
|
20230619,183300,659337591,886,886,886,886,0
|
|
20230619,183200,659337591,886,886,886,886,0
|
|
20230619,183100,659337591,886,886,886,886,0
|
|
20230619,183000,659337591,886,886,886,886,0
|
|
20230619,182900,659337591,886,886,886,886,0
|
|
20230619,182800,659337591,886,886,886,886,0
|
|
20230619,182700,659337591,886,886,886,886,0
|
|
20230619,182600,659337591,886,886,886,886,0
|
|
20230619,182500,659337591,886,886,886,886,0
|
|
20230619,182400,659337591,886,886,886,886,0
|
|
20230619,182300,659337591,886,886,886,886,0
|
|
20230619,182200,659337591,886,886,886,886,0
|
|
20230619,182100,659337591,886,886,886,886,0
|
|
20230619,182000,659337591,886,886,886,886,0
|
|
20230619,181900,659337591,886,886,886,886,0
|
|
20230619,181800,659337591,886,886,886,886,0
|
|
20230619,181700,659337591,886,886,886,886,0
|
|
20230619,181600,659337591,886,886,886,886,0
|
|
20230619,181500,659337591,886,886,886,886,0
|
|
20230619,181400,659337591,886,886,886,886,0
|
|
20230619,181300,659337591,886,886,886,886,0
|
|
20230619,181200,659337591,886,886,886,886,0
|
|
20230619,181100,659337591,886,886,886,886,0
|
|
20230619,181000,659337591,886,886,886,886,0
|
|
20230619,180900,659337591,886,886,886,886,0
|
|
20230619,180800,659337591,886,886,886,886,0
|
|
20230619,180700,659337591,886,886,886,886,0
|
|
20230619,180600,659337591,886,886,886,886,16534
|
|
20230619,180500,659337591,886,886,886,886,0
|
|
20230619,180400,659337591,886,886,886,886,0
|
|
20230619,180300,659337591,886,886,886,886,0
|
|
20230619,180200,659337591,886,886,886,886,0
|
|
20230619,180100,659337591,886,886,886,886,0
|
|
20230619,180000,659337591,886,886,886,886,0
|
|
20230619,175900,659337591,886,886,886,886,0
|
|
20230619,175800,659337591,886,886,886,886,0
|
|
20230619,175700,659337591,886,886,886,886,0
|
|
20230619,175600,659337591,886,886,886,886,0
|
|
20230619,175500,659337591,886,886,886,886,0
|
|
20230619,175400,659337591,886,886,886,886,0
|
|
20230619,175300,659337591,886,886,886,886,0
|
|
20230619,175200,659337591,886,886,886,886,0
|
|
20230619,175100,659337591,886,886,886,886,0
|
|
20230619,175000,659337591,886,886,886,886,0
|
|
20230619,174900,659337591,886,886,886,886,0
|
|
20230619,174800,659337591,886,886,886,886,0
|
|
20230619,174700,659337591,886,886,886,886,0
|
|
20230619,174600,659337591,886,886,886,886,0
|
|
20230619,174500,659337591,886,886,886,886,0
|
|
20230619,174400,659337591,886,886,886,886,0
|
|
20230619,174300,659337591,886,886,886,886,0
|
|
20230619,174200,659337591,886,886,886,886,0
|
|
20230619,174100,659337591,886,886,886,886,0
|
|
20230619,174000,659337591,886,886,886,886,0
|
|
20230619,173900,659337591,886,886,886,886,0
|
|
20230619,173800,659337591,886,886,886,886,0
|
|
20230619,173700,659337591,886,886,886,886,0
|
|
20230619,173600,659337591,886,886,886,886,16534
|
|
20230619,173500,659337591,886,886,886,886,0
|
|
20230619,173400,659337591,886,886,886,886,0
|
|
20230619,173300,659337591,886,886,886,886,0
|
|
20230619,173200,659337591,886,886,886,886,0
|
|
20230619,173100,659337591,886,886,886,886,0
|
|
20230619,173000,659337591,886,886,886,886,0
|
|
20230619,172900,659337591,886,886,886,886,0
|
|
20230619,172800,659337591,886,886,886,886,0
|
|
20230619,172700,659337591,886,886,886,886,0
|
|
20230619,172600,659337591,886,886,886,886,0
|
|
20230619,172500,659337591,886,886,886,886,0
|
|
20230619,172400,659337591,886,886,886,886,0
|
|
20230619,172300,659337591,886,886,886,886,0
|
|
20230619,172200,659337591,886,886,886,886,0
|
|
20230619,172100,659337591,886,886,886,886,0
|
|
20230619,172000,659337591,886,886,886,886,0
|
|
20230619,171900,659337591,886,886,886,886,0
|
|
20230619,171800,659337591,886,886,886,886,0
|
|
20230619,171700,659337591,886,886,886,886,0
|
|
20230619,171600,659337591,886,886,886,886,0
|
|
20230619,171500,659337591,886,886,886,886,0
|
|
20230619,171400,659337591,886,886,886,886,0
|
|
20230619,171300,659337591,886,886,886,886,0
|
|
20230619,171200,659337591,886,886,886,886,0
|
|
20230619,171100,659337591,886,886,886,886,0
|
|
20230619,171000,659337591,886,886,886,886,0
|
|
20230619,170900,659337591,886,886,886,886,0
|
|
20230619,170800,659337591,886,886,886,886,0
|
|
20230619,170700,659337591,886,886,886,886,0
|
|
20230619,170600,659337591,886,886,886,886,16534
|
|
20230619,170500,659337591,886,886,886,886,0
|
|
20230619,170400,659337591,886,886,886,886,0
|
|
20230619,170300,659337591,886,886,886,886,0
|
|
20230619,170200,659337591,886,886,886,886,0
|
|
20230619,170100,659337591,886,886,886,886,0
|
|
20230619,170000,659337591,886,886,886,886,0
|
|
20230619,165900,659337591,886,886,886,886,0
|
|
20230619,165800,659337591,886,886,886,886,0
|
|
20230619,165700,659337591,886,886,886,886,0
|
|
20230619,165600,659337591,886,886,886,886,0
|
|
20230619,165500,659337591,886,886,886,886,0
|
|
20230619,165400,659337591,886,886,886,886,0
|
|
20230619,165300,659337591,886,886,886,886,0
|
|
20230619,165200,659337591,886,886,886,886,0
|
|
20230619,165100,659337591,886,886,886,886,0
|
|
20230619,165000,659337591,886,886,886,886,0
|
|
20230619,164900,659337591,886,886,886,886,0
|
|
20230619,164800,659337591,886,886,886,886,0
|
|
20230619,164700,659337591,886,886,886,886,0
|
|
20230619,164600,659337591,886,886,886,886,0
|
|
20230619,164500,659337591,886,886,886,886,0
|
|
20230619,164400,659337591,886,886,886,886,0
|
|
20230619,164300,659337591,886,886,886,886,0
|
|
20230619,164200,659337591,886,886,886,886,0
|
|
20230619,164100,659337591,886,886,886,886,0
|
|
20230619,164000,659337591,886,886,886,886,0
|
|
20230619,163900,659337591,886,886,886,886,0
|
|
20230619,163800,659337591,886,886,886,886,0
|
|
20230619,163700,659337591,886,886,886,886,0
|
|
20230619,163600,659337591,886,886,886,886,16534
|
|
20230619,163500,659337591,886,886,886,886,0
|
|
20230619,163400,659337591,886,886,886,886,0
|
|
20230619,163300,659337591,886,886,886,886,0
|
|
20230619,163200,659337591,886,886,886,886,0
|
|
20230619,163100,659337591,886,886,886,886,0
|
|
20230619,163000,659337591,886,886,886,886,0
|
|
20230619,162900,659337591,886,886,886,886,0
|
|
20230619,162800,659337591,886,886,886,886,0
|
|
20230619,162700,659337591,886,886,886,886,0
|
|
20230619,162600,659337591,886,886,886,886,0
|
|
20230619,162500,659337591,886,886,886,886,0
|
|
20230619,162400,659337591,886,886,886,886,0
|
|
20230619,162300,659337591,886,886,886,886,0
|
|
20230619,162200,659337591,886,886,886,886,0
|
|
20230619,162100,659337591,886,886,886,886,0
|
|
20230619,162000,659337591,886,886,886,886,0
|
|
20230619,161900,659337591,886,886,886,886,0
|
|
20230619,161800,659337591,886,886,886,886,0
|
|
20230619,161700,659337591,886,886,886,886,0
|
|
20230619,161600,659337591,886,886,886,886,0
|
|
20230619,161500,659337591,886,886,886,886,0
|
|
20230619,161400,659337591,886,886,886,886,0
|
|
20230619,161300,659337591,886,886,886,886,0
|
|
20230619,161200,659337591,886,886,886,886,0
|
|
20230619,161100,659337591,886,886,886,886,0
|
|
20230619,161000,659337591,886,886,886,886,0
|
|
20230619,160900,659337591,886,886,886,886,0
|
|
20230619,160800,659337591,886,886,886,886,0
|
|
20230619,160700,659337591,886,886,886,886,0
|
|
20230619,160600,659337591,886,886,886,886,16534
|
|
20230619,160500,659337591,886,886,886,886,0
|
|
20230619,160400,659337591,886,886,886,886,0
|
|
20230619,160300,659337591,886,886,886,886,0
|
|
20230619,160200,659337591,886,886,886,886,0
|
|
20230619,160100,659337591,886,886,886,886,0
|
|
20230619,160000,659337591,886,886,886,886,0
|
|
20230619,155900,659337591,886,886,886,886,0
|
|
20230619,155800,659337591,886,886,886,886,0
|
|
20230619,155700,659337591,886,886,886,886,0
|
|
20230619,155600,659337591,886,886,886,886,0
|
|
20230619,155500,659337591,886,886,886,886,0
|
|
20230619,155400,659337591,886,886,886,886,0
|
|
20230619,155300,659337591,886,886,886,886,0
|
|
20230619,155200,659337591,886,886,886,886,0
|
|
20230619,155100,659337591,886,886,886,886,0
|
|
20230619,155000,659337591,886,886,886,886,0
|
|
20230619,154900,659337591,886,886,886,886,0
|
|
20230619,154800,659337591,886,886,886,886,0
|
|
20230619,154700,659337591,886,886,886,886,0
|
|
20230619,154600,659337591,886,886,886,886,0
|
|
20230619,154500,659337591,886,886,886,886,0
|
|
20230619,154400,659337591,886,886,886,886,0
|
|
20230619,154300,659337591,886,886,886,886,0
|
|
20230619,154200,659337591,886,886,886,886,0
|
|
20230619,154100,659337591,886,886,886,886,0
|
|
20230619,154000,659337591,886,886,886,886,0
|
|
20230619,153900,659337591,886,886,886,886,0
|
|
20230619,153800,659337591,886,886,886,886,0
|
|
20230619,153700,659337591,886,886,886,886,0
|
|
20230619,153600,659337591,886,886,886,886,16534
|
|
20230619,153500,659337591,886,886,886,886,0
|
|
20230619,153400,659337591,886,886,886,886,0
|
|
20230619,153300,659337591,886,886,886,886,0
|
|
20230619,153200,659337591,886,886,886,886,0
|
|
20230619,153100,659337591,886,886,886,886,0
|
|
20230619,153000,659337591,886,886,886,886,16534
|
|
20230619,152900,644688467,885,885,885,885,0
|
|
20230619,152800,644688467,885,885,885,885,0
|
|
20230619,152700,644688467,885,885,885,885,0
|
|
20230619,152600,644688467,885,885,885,885,0
|
|
20230619,152500,644688467,885,885,885,885,0
|
|
20230619,152400,644688467,885,885,885,885,0
|
|
20230619,152300,644688467,885,885,885,885,0
|
|
20230619,152200,644688467,885,885,885,885,0
|
|
20230619,152100,644688467,885,885,885,885,0
|
|
20230619,152000,644688467,885,885,885,885,0
|
|
20230619,151900,644688467,885,887,887,885,165
|
|
20230619,151800,644542412,887,887,887,887,18
|
|
20230619,151700,644526446,887,888,888,887,4
|
|
20230619,151600,644522895,884,886,887,883,8533
|
|
20230619,151500,636976226,886,888,888,886,249
|
|
20230619,151400,636755603,888,886,889,886,6556
|
|
20230619,151300,630933681,886,888,888,886,238
|
|
20230619,151200,630722759,887,888,888,887,1511
|
|
20230619,151100,629380992,888,887,888,885,3602
|
|
20230619,151000,626190774,888,888,888,888,100
|
|
20230619,150900,626101974,888,888,888,888,0
|
|
20230619,150800,626101974,888,887,888,887,275
|
|
20230619,150700,625858047,889,889,889,889,2
|
|
20230619,150600,625856269,887,887,889,887,7202
|
|
20230619,150500,619468091,888,889,889,888,3067
|
|
20230619,150400,616744528,888,888,888,888,300
|
|
20230619,150300,616478128,889,888,889,888,171
|
|
20230619,150200,616326278,888,888,888,888,52
|
|
20230619,150100,616280102,888,888,888,888,810
|
|
20230619,150000,615560822,890,890,890,890,2
|
|
20230619,145900,615559042,888,890,890,888,1218
|
|
20230619,145800,614476910,890,890,890,890,2
|
|
20230619,145700,614475130,888,890,890,888,2757
|
|
20230619,145600,612025651,890,890,890,890,174
|
|
20230619,145500,611870791,891,891,891,891,0
|
|
20230619,145400,611870791,891,891,891,891,2
|
|
20230619,145300,611869009,890,890,890,890,12
|
|
20230619,145200,611858329,890,891,891,888,596
|
|
20230619,145100,611327861,891,891,891,891,0
|
|
20230619,145000,611327861,891,891,891,891,231
|
|
20230619,144900,611122040,891,891,891,891,0
|
|
20230619,144800,611122040,891,891,891,891,500
|
|
20230619,144700,610676540,892,892,892,892,100
|
|
20230619,144600,610587340,892,892,892,892,0
|
|
20230619,144500,610587340,892,892,892,892,2
|
|
20230619,144400,610585556,891,891,891,891,0
|
|
20230619,144300,610585556,891,892,892,891,517
|
|
20230619,144200,610124908,893,893,893,893,0
|
|
20230619,144100,610124908,893,893,893,893,2
|
|
20230619,144000,610123122,891,893,893,891,2010
|
|
20230619,143900,608331662,892,892,892,892,748
|
|
20230619,143800,607664446,892,892,892,892,0
|
|
20230619,143700,607664446,892,892,892,892,0
|
|
20230619,143600,607664446,892,892,892,892,2
|
|
20230619,143500,607662662,892,891,892,891,5600
|
|
20230619,143400,602673060,891,891,891,891,0
|
|
20230619,143300,602673060,891,891,891,891,2
|
|
20230619,143200,602671278,886,886,886,886,0
|
|
20230619,143100,602671278,886,886,886,886,0
|
|
20230619,143000,602671278,886,886,886,886,5
|
|
20230619,142900,602666848,891,891,891,891,0
|
|
20230619,142800,602666848,891,887,891,887,328
|
|
20230619,142700,602375898,886,886,886,886,0
|
|
20230619,142600,602375898,886,886,886,886,66
|
|
20230619,142500,602317422,891,891,891,891,50
|
|
20230619,142400,602272872,891,886,891,886,3
|
|
20230619,142300,602270204,891,891,891,891,0
|
|
20230619,142200,602270204,891,891,891,891,0
|
|
20230619,142100,602270204,891,891,891,891,0
|
|
20230619,142000,602270204,891,891,891,891,1
|
|
20230619,141900,602269313,885,888,888,885,21700
|
|
20230619,141800,583047850,889,890,890,889,802
|
|
20230619,141700,582334749,890,890,890,890,1877
|
|
20230619,141600,580664219,890,890,890,890,1123
|
|
20230619,141500,579664749,891,890,891,890,2100
|
|
20230619,141400,577793811,891,891,891,891,10
|
|
20230619,141300,577784901,891,891,891,891,1
|
|
20230619,141200,577784010,889,889,889,889,336
|
|
20230619,141100,577485306,888,888,888,888,0
|
|
20230619,141000,577485306,888,888,888,888,19602
|
|
20230619,140900,560078730,888,888,888,888,50
|
|
20230619,140800,560034330,888,888,888,888,1
|
|
20230619,140700,560033442,888,890,890,888,2068
|
|
20230619,140600,558195862,890,890,890,890,1
|
|
20230619,140500,558194972,890,891,891,890,2
|
|
20230619,140400,558193191,890,890,890,890,0
|
|
20230619,140300,558193191,890,890,890,890,76
|
|
20230619,140200,558125551,890,890,890,890,2757
|
|
20230619,140100,555671821,890,890,890,890,2922
|
|
20230619,140000,553071241,890,890,890,890,0
|
|
20230619,135900,553071241,890,890,890,890,0
|
|
20230619,135800,553071241,890,890,890,890,500
|
|
20230619,135700,552626241,890,887,890,887,977
|
|
20230619,135600,551758368,887,887,887,887,176
|
|
20230619,135500,551602256,887,888,888,887,3111
|
|
20230619,135400,548841299,889,889,889,889,0
|
|
20230619,135300,548841299,889,887,889,887,630
|
|
20230619,135200,548281655,887,887,887,887,0
|
|
20230619,135100,548281655,887,888,888,887,2637
|
|
20230619,135000,545942427,888,888,888,888,0
|
|
20230619,134900,545942427,888,888,888,888,2019
|
|
20230619,134800,544149555,888,888,888,888,448
|
|
20230619,134700,543751731,887,887,887,887,72
|
|
20230619,134600,543687867,886,886,886,881,10691
|
|
20230619,134500,534233238,887,887,887,887,1952
|
|
20230619,134400,532501814,888,888,888,888,2418
|
|
20230619,134300,530354630,888,888,888,888,5
|
|
20230619,134200,530350190,888,887,888,887,671
|
|
20230619,134100,529754694,888,888,888,888,68
|
|
20230619,134000,529694310,888,888,890,887,1695
|
|
20230619,133900,528189568,890,890,890,890,34
|
|
20230619,133800,528159308,889,889,889,889,1
|
|
20230619,133700,528158419,891,891,891,891,0
|
|
20230619,133600,528158419,891,889,891,889,4068
|
|
20230619,133500,524534166,889,889,889,889,5
|
|
20230619,133400,524529721,889,889,889,889,3
|
|
20230619,133300,524527054,887,887,887,887,0
|
|
20230619,133200,524527054,887,887,887,887,0
|
|
20230619,133100,524527054,887,887,887,887,0
|
|
20230619,133000,524527054,887,887,887,887,2022
|
|
20230619,132900,522733540,887,887,887,887,101
|
|
20230619,132800,522643953,887,887,887,887,0
|
|
20230619,132700,522643953,887,887,887,887,300
|
|
20230619,132600,522377853,887,887,887,887,0
|
|
20230619,132500,522377853,887,890,890,887,177
|
|
20230619,132400,522220842,891,891,891,891,0
|
|
20230619,132300,522220842,891,891,891,891,0
|
|
20230619,132200,522220842,891,890,891,890,83
|
|
20230619,132100,522146971,887,887,887,887,0
|
|
20230619,132000,522146971,887,888,890,887,2063
|
|
20230619,131900,520315038,888,889,889,888,2890
|
|
20230619,131800,517748051,890,890,890,890,0
|
|
20230619,131700,517748051,890,890,890,890,1993
|
|
20230619,131600,515974281,890,890,890,890,996
|
|
20230619,131500,515087841,890,890,890,890,995
|
|
20230619,131400,514202291,890,890,890,890,995
|
|
20230619,131300,513316741,890,888,890,888,112
|
|
20230619,131200,513217082,888,888,888,888,5164
|
|
20230619,131100,508631450,888,888,888,888,0
|
|
20230619,131000,508631450,888,889,889,888,1677
|
|
20230619,130900,507141074,889,890,890,889,156
|
|
20230619,130800,507002363,888,888,888,888,0
|
|
20230619,130700,507002363,888,888,888,888,0
|
|
20230619,130600,507002363,888,891,891,888,6
|
|
20230619,130500,506997020,891,891,891,891,0
|
|
20230619,130400,506997020,891,891,891,891,0
|
|
20230619,130300,506997020,891,891,891,891,25
|
|
20230619,130200,506974745,891,887,891,887,11
|
|
20230619,130100,506964984,891,890,891,890,1688
|
|
20230619,130000,505462662,887,889,889,887,4
|
|
20230619,125900,505459111,890,890,890,890,6
|
|
20230619,125800,505453771,890,890,890,890,98
|
|
20230619,125700,505366551,890,888,891,888,1024
|
|
20230619,125600,504457214,888,888,888,888,700
|
|
20230619,125500,503835614,889,889,889,889,0
|
|
20230619,125400,503835614,889,889,889,889,4
|
|
20230619,125300,503832058,890,889,890,889,1200
|
|
20230619,125200,502765108,890,890,890,890,0
|
|
20230619,125100,502765108,890,890,890,890,5
|
|
20230619,125000,502760658,891,891,891,891,0
|
|
20230619,124900,502760658,891,891,891,890,32
|
|
20230619,124800,502732176,890,890,890,890,100
|
|
20230619,124700,502643176,890,890,890,890,395
|
|
20230619,124600,502291626,891,891,891,891,6
|
|
20230619,124500,502286280,891,891,891,891,0
|
|
20230619,124400,502286280,891,891,891,891,1000
|
|
20230619,124300,501395280,891,890,891,890,561
|
|
20230619,124200,500895742,890,890,890,890,300
|
|
20230619,124100,500628742,890,890,890,890,200
|
|
20230619,124000,500450742,890,890,890,890,1
|
|
20230619,123900,500449852,890,890,890,890,1
|
|
20230619,123800,500448962,889,889,889,889,0
|
|
20230619,123700,500448962,889,889,889,889,0
|
|
20230619,123600,500448962,889,889,889,889,106
|
|
20230619,123500,500354728,888,888,888,888,45
|
|
20230619,123400,500314768,889,889,889,889,280
|
|
20230619,123300,500065848,890,890,890,890,0
|
|
20230619,123200,500065848,890,888,890,888,681
|
|
20230619,123100,499459778,890,890,890,890,262
|
|
20230619,123000,499226598,890,890,890,890,50
|
|
20230619,122900,499182098,890,890,890,890,0
|
|
20230619,122800,499182098,890,887,890,887,1011
|
|
20230619,122700,498285317,890,887,890,887,382
|
|
20230619,122600,497946477,890,890,890,890,0
|
|
20230619,122500,497946477,890,890,890,890,0
|
|
20230619,122400,497946477,890,888,890,888,57
|
|
20230619,122300,497895857,888,888,888,888,111
|
|
20230619,122200,497797289,888,888,888,888,101
|
|
20230619,122100,497707601,888,888,888,888,0
|
|
20230619,122000,497707601,888,888,888,888,3800
|
|
20230619,121900,494333201,888,888,888,888,0
|
|
20230619,121800,494333201,888,888,888,888,70
|
|
20230619,121700,494271041,888,887,888,887,1506
|
|
20230619,121600,492934719,887,887,887,887,1655
|
|
20230619,121500,491466734,887,887,887,887,0
|
|
20230619,121400,491466734,887,887,887,887,72
|
|
20230619,121300,491402870,887,887,887,887,480
|
|
20230619,121200,490977110,887,887,887,887,50
|
|
20230619,121100,490932760,887,887,887,887,0
|
|
20230619,121000,490932760,887,887,887,887,0
|
|
20230619,120900,490932760,887,886,887,886,15
|
|
20230619,120800,490919469,886,886,886,886,501
|
|
20230619,120700,490475583,887,887,887,886,536
|
|
20230619,120600,490000485,887,886,887,885,11016
|
|
20230619,120500,480240726,886,884,886,884,38
|
|
20230619,120400,480207130,886,885,886,883,842
|
|
20230619,120300,479463584,884,885,886,884,119
|
|
20230619,120200,479358259,883,884,884,883,92
|
|
20230619,120100,479276933,884,884,884,884,20
|
|
20230619,120000,479259253,884,884,884,884,1
|
|
20230619,115900,479258369,884,884,884,884,0
|
|
20230619,115800,479258369,884,884,884,884,1
|
|
20230619,115700,479257485,885,885,885,885,1
|
|
20230619,115600,479256600,886,885,886,885,512
|
|
20230619,115500,478803476,886,884,886,884,318
|
|
20230619,115400,478521745,886,884,886,884,84
|
|
20230619,115300,478447485,886,886,886,886,2
|
|
20230619,115200,478445713,884,885,885,881,2251
|
|
20230619,115100,476459358,885,886,886,885,363
|
|
20230619,115000,476137743,886,886,886,886,0
|
|
20230619,114900,476137743,886,885,886,882,4702
|
|
20230619,114800,471987577,886,885,886,885,67
|
|
20230619,114700,471928280,886,886,886,885,179
|
|
20230619,114600,471769688,886,886,886,886,1
|
|
20230619,114500,471768802,886,885,886,885,576
|
|
20230619,114400,471258838,885,885,885,885,6701
|
|
20230619,114300,465328453,885,885,885,885,500
|
|
20230619,114200,464885953,885,885,885,885,202
|
|
20230619,114100,464707183,884,884,884,884,200
|
|
20230619,114000,464530383,885,883,885,883,2973
|
|
20230619,113900,461902374,883,882,883,881,14
|
|
20230619,113800,461890025,882,882,882,882,18
|
|
20230619,113700,461874149,882,882,883,882,62
|
|
20230619,113600,461819447,884,884,884,880,4809
|
|
20230619,113500,457581820,884,884,884,883,2208
|
|
20230619,113400,455630021,885,885,885,885,0
|
|
20230619,113300,455630021,885,885,885,885,0
|
|
20230619,113200,455630021,885,885,885,885,0
|
|
20230619,113100,455630021,885,885,885,882,5
|
|
20230619,113000,455625605,882,882,882,882,961
|
|
20230619,112900,454778003,882,882,882,882,1076
|
|
20230619,112800,453828971,884,883,884,883,2726
|
|
20230619,112700,451420853,882,882,882,882,695
|
|
20230619,112600,450807863,882,883,883,882,1959
|
|
20230619,112500,449078917,883,883,883,883,1355
|
|
20230619,112400,447882452,884,884,884,884,948
|
|
20230619,112300,447044420,884,884,884,884,252
|
|
20230619,112200,446821652,883,884,885,883,5958
|
|
20230619,112100,441552948,884,884,884,884,658
|
|
20230619,112000,440971276,885,883,885,883,131
|
|
20230619,111900,440855351,883,885,885,883,211
|
|
20230619,111800,440668938,885,884,885,882,2321
|
|
20230619,111700,438615246,884,884,885,884,2043
|
|
20230619,111600,436808210,884,883,884,882,1137
|
|
20230619,111500,435804360,884,879,884,879,1286
|
|
20230619,111400,434671730,879,881,881,879,621
|
|
20230619,111300,434125851,881,879,881,878,3922
|
|
20230619,111200,430676826,879,877,879,876,4226
|
|
20230619,111100,426969657,876,876,878,873,1653
|
|
20230619,111000,425520203,876,881,881,871,26389
|
|
20230619,110900,402460932,883,877,883,877,24765
|
|
20230619,110800,380717682,878,885,886,871,60321
|
|
20230619,110700,328005119,885,882,886,881,7436
|
|
20230619,110600,321440489,881,889,889,871,92683
|
|
20230619,110500,240043338,892,891,892,891,1270
|
|
20230619,110400,238910783,893,895,900,885,78730
|
|
20230619,110300,168933955,900,895,900,895,553
|
|
20230619,110200,168439005,900,895,900,895,9
|
|
20230619,110100,168430940,895,895,895,895,5
|
|
20230619,110000,168426465,900,900,900,900,24
|
|
20230619,105900,168404865,900,900,900,900,2
|
|
20230619,105800,168403065,895,898,898,895,11360
|
|
20230619,105700,158217765,900,900,900,900,1
|
|
20230619,105600,158216865,898,899,899,898,902
|
|
20230619,105500,157406866,900,898,900,898,2
|
|
20230619,105400,157405068,900,900,900,900,1
|
|
20230619,105300,157404168,897,897,897,897,107
|
|
20230619,105200,157308189,900,900,900,900,1
|
|
20230619,105100,157307289,896,896,896,896,0
|
|
20230619,105000,157307289,896,900,900,896,1370
|
|
20230619,104900,156077639,900,900,900,900,157
|
|
20230619,104800,155936339,900,900,900,900,1009
|
|
20230619,104700,155028239,897,897,897,897,0
|
|
20230619,104600,155028239,897,900,900,897,2
|
|
20230619,104500,155026442,900,900,900,897,598
|
|
20230619,104400,154489382,900,900,900,900,1
|
|
20230619,104300,154488482,900,900,900,900,1
|
|
20230619,104200,154487582,900,898,900,896,2007
|
|
20230619,104100,152687807,900,900,900,900,0
|
|
20230619,104000,152687807,900,900,900,900,2
|
|
20230619,103900,152686007,897,897,897,897,1000
|
|
20230619,103800,151789007,900,899,900,899,1219
|
|
20230619,103700,150693095,898,898,898,898,756
|
|
20230619,103600,150014207,899,900,900,899,5
|
|
20230619,103500,150009710,896,898,898,896,5500
|
|
20230619,103400,145076403,900,899,900,898,1479
|
|
20230619,103300,143748239,899,899,899,899,44
|
|
20230619,103200,143708683,900,900,900,900,33
|
|
20230619,103100,143678983,899,899,899,899,15
|
|
20230619,103000,143665498,898,899,899,898,103
|
|
20230619,102900,143572902,898,898,898,898,1
|
|
20230619,102800,143572004,900,901,901,900,41
|
|
20230619,102700,143535084,902,902,902,902,1
|
|
20230619,102600,143534182,898,898,898,898,1
|
|
20230619,102500,143533284,902,898,902,898,4442
|
|
20230619,102400,139540492,898,899,900,898,599
|
|
20230619,102300,139002331,900,900,900,900,53
|
|
20230619,102200,138954631,901,900,901,900,44
|
|
20230619,102100,138915028,900,901,901,899,1136
|
|
20230619,102000,137892632,900,899,901,899,5
|
|
20230619,101900,137888130,902,899,902,899,113
|
|
20230619,101800,137786537,902,900,902,898,566
|
|
20230619,101700,137277136,900,900,900,900,774
|
|
20230619,101600,136580536,896,896,896,896,46
|
|
20230619,101500,136539320,900,898,900,896,1825
|
|
20230619,101400,134899264,896,896,896,896,0
|
|
20230619,101300,134899264,896,899,899,896,2516
|
|
20230619,101200,132643223,899,899,899,899,0
|
|
20230619,101100,132643223,899,896,899,896,15740
|
|
20230619,101000,118536002,893,895,896,893,13
|
|
20230619,100900,118524368,896,895,896,895,158
|
|
20230619,100800,118382956,896,895,896,894,160
|
|
20230619,100700,118239908,896,895,896,891,4094
|
|
20230619,100600,114589514,893,894,895,893,212
|
|
20230619,100500,114399977,896,896,896,895,365
|
|
20230619,100400,114073298,895,895,895,895,803
|
|
20230619,100300,113354613,896,896,896,896,0
|
|
20230619,100200,113354613,896,896,896,896,10
|
|
20230619,100100,113345653,897,897,897,897,0
|
|
20230619,100000,113345653,897,895,897,895,46
|
|
20230619,095900,113304437,897,897,897,897,0
|
|
20230619,095800,113304437,897,897,897,897,0
|
|
20230619,095700,113304437,897,896,897,896,3
|
|
20230619,095600,113301747,897,895,897,893,209
|
|
20230619,095500,113114489,897,897,897,897,0
|
|
20230619,095400,113114489,897,897,897,897,0
|
|
20230619,095300,113114489,897,896,897,893,100
|
|
20230619,095200,113025174,897,895,897,893,58
|
|
20230619,095100,112973209,895,891,896,891,1060
|
|
20230619,095000,112023472,896,891,896,891,27
|
|
20230619,094900,111999320,897,896,897,895,454
|
|
20230619,094800,111592204,897,896,897,890,102
|
|
20230619,094700,111500919,897,888,897,888,2450
|
|
20230619,094600,109303649,898,892,898,892,242
|
|
20230619,094500,109086891,891,890,891,887,1153
|
|
20230619,094400,108060720,887,889,890,887,223
|
|
20230619,094300,107862641,890,890,890,887,283
|
|
20230619,094200,107611099,890,889,890,889,5530
|
|
20230619,094100,102694925,889,891,891,886,3793
|
|
20230619,094000,99331833,891,889,891,889,1107
|
|
20230619,093900,98346794,889,889,889,889,2
|
|
20230619,093800,98345016,889,889,889,887,380
|
|
20230619,093700,98007914,891,891,891,891,8
|
|
20230619,093600,98000786,891,887,891,887,3002
|
|
20230619,093500,95338004,891,888,891,887,2644
|
|
20230619,093400,92991610,888,891,891,888,347
|
|
20230619,093300,92683438,891,891,891,891,112
|
|
20230619,093200,92583646,891,891,891,891,17
|
|
20230619,093100,92568499,891,891,891,891,7
|
|
20230619,093000,92562262,891,888,891,888,2350
|
|
20230619,092900,90475450,891,891,891,891,0
|
|
20230619,092800,90475450,891,890,891,886,460
|
|
20230619,092700,90067185,891,889,891,889,954
|
|
20230619,092600,89218133,888,888,888,888,1125
|
|
20230619,092500,88219133,887,888,888,887,148
|
|
20230619,092400,88087856,888,884,888,883,2949
|
|
20230619,092300,85479229,883,887,887,883,1060
|
|
20230619,092200,84540209,887,888,888,882,7263
|
|
20230619,092100,78115928,888,891,891,884,13375
|
|
20230619,092000,66246874,890,892,892,890,6325
|
|
20230619,091900,60612752,893,894,894,893,1287
|
|
20230619,091800,59463361,895,895,897,894,1772
|
|
20230619,091700,57878625,895,893,897,893,5191
|
|
20230619,091600,53232668,893,895,895,893,2090
|
|
20230619,091500,51363450,895,897,897,895,1811
|
|
20230619,091400,49741859,899,899,899,899,0
|
|
20230619,091300,49741859,899,899,899,899,28
|
|
20230619,091200,49716687,897,897,897,897,188
|
|
20230619,091100,49548051,895,897,897,895,809
|
|
20230619,091000,48823672,897,902,902,897,4871
|
|
20230619,090900,44444045,902,904,905,901,1301
|
|
20230619,090800,43269959,904,899,904,899,1868
|
|
20230619,090700,41588815,899,899,900,899,302
|
|
20230619,090600,41317315,899,897,899,897,117
|
|
20230619,090500,41212350,897,895,898,891,2765
|
|
20230619,090400,38733803,890,891,891,890,5193
|
|
20230619,090300,34107816,891,897,897,891,1014
|
|
20230619,090200,33204330,892,897,897,892,803
|
|
20230619,090100,32488039,888,893,893,888,28656
|
|
20230619,090000,6974911,892,896,896,892,6886
|