608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190500,287047502,801,801,801,801,6562
|
|
20230613,190400,287047502,801,801,801,801,0
|
|
20230613,190300,287047502,801,801,801,801,0
|
|
20230613,190200,287047502,801,801,801,801,0
|
|
20230613,190100,287047502,801,801,801,801,0
|
|
20230613,190000,287047502,801,801,801,801,0
|
|
20230613,185900,287047502,801,801,801,801,0
|
|
20230613,185800,287047502,801,801,801,801,0
|
|
20230613,185700,287047502,801,801,801,801,0
|
|
20230613,185600,287047502,801,801,801,801,0
|
|
20230613,185500,287047502,801,801,801,801,0
|
|
20230613,185400,287047502,801,801,801,801,0
|
|
20230613,185300,287047502,801,801,801,801,0
|
|
20230613,185200,287047502,801,801,801,801,0
|
|
20230613,185100,287047502,801,801,801,801,0
|
|
20230613,185000,287047502,801,801,801,801,0
|
|
20230613,184900,287047502,801,801,801,801,0
|
|
20230613,184800,287047502,801,801,801,801,0
|
|
20230613,184700,287047502,801,801,801,801,0
|
|
20230613,184600,287047502,801,801,801,801,0
|
|
20230613,184500,287047502,801,801,801,801,0
|
|
20230613,184400,287047502,801,801,801,801,0
|
|
20230613,184300,287047502,801,801,801,801,0
|
|
20230613,184200,287047502,801,801,801,801,0
|
|
20230613,184100,287047502,801,801,801,801,0
|
|
20230613,184000,287047502,801,801,801,801,0
|
|
20230613,183900,287047502,801,801,801,801,0
|
|
20230613,183800,287047502,801,801,801,801,0
|
|
20230613,183700,287047502,801,801,801,801,0
|
|
20230613,183600,287047502,801,801,801,801,0
|
|
20230613,183500,287047502,801,801,801,801,6562
|
|
20230613,183400,287047502,801,801,801,801,0
|
|
20230613,183300,287047502,801,801,801,801,0
|
|
20230613,183200,287047502,801,801,801,801,0
|
|
20230613,183100,287047502,801,801,801,801,0
|
|
20230613,183000,287047502,801,801,801,801,0
|
|
20230613,182900,287047502,801,801,801,801,0
|
|
20230613,182800,287047502,801,801,801,801,0
|
|
20230613,182700,287047502,801,801,801,801,0
|
|
20230613,182600,287047502,801,801,801,801,0
|
|
20230613,182500,287047502,801,801,801,801,0
|
|
20230613,182400,287047502,801,801,801,801,0
|
|
20230613,182300,287047502,801,801,801,801,0
|
|
20230613,182200,287047502,801,801,801,801,0
|
|
20230613,182100,287047502,801,801,801,801,0
|
|
20230613,182000,287047502,801,801,801,801,0
|
|
20230613,181900,287047502,801,801,801,801,0
|
|
20230613,181800,287047502,801,801,801,801,0
|
|
20230613,181700,287047502,801,801,801,801,0
|
|
20230613,181600,287047502,801,801,801,801,0
|
|
20230613,181500,287047502,801,801,801,801,0
|
|
20230613,181400,287047502,801,801,801,801,0
|
|
20230613,181300,287047502,801,801,801,801,0
|
|
20230613,181200,287047502,801,801,801,801,0
|
|
20230613,181100,287047502,801,801,801,801,0
|
|
20230613,181000,287047502,801,801,801,801,0
|
|
20230613,180900,287047502,801,801,801,801,0
|
|
20230613,180800,287047502,801,801,801,801,0
|
|
20230613,180700,287047502,801,801,801,801,0
|
|
20230613,180600,287047502,801,801,801,801,0
|
|
20230613,180500,287047502,801,801,801,801,6562
|
|
20230613,180400,287047502,801,801,801,801,0
|
|
20230613,180300,287047502,801,801,801,801,0
|
|
20230613,180200,287047502,801,801,801,801,0
|
|
20230613,180100,287047502,801,801,801,801,0
|
|
20230613,180000,287047502,801,801,801,801,0
|
|
20230613,175900,287047502,801,801,801,801,0
|
|
20230613,175800,287047502,801,801,801,801,0
|
|
20230613,175700,287047502,801,801,801,801,0
|
|
20230613,175600,287047502,801,801,801,801,0
|
|
20230613,175500,287047502,801,801,801,801,0
|
|
20230613,175400,287047502,801,801,801,801,0
|
|
20230613,175300,287047502,801,801,801,801,0
|
|
20230613,175200,287047502,801,801,801,801,0
|
|
20230613,175100,287047502,801,801,801,801,0
|
|
20230613,175000,287047502,801,801,801,801,0
|
|
20230613,174900,287047502,801,801,801,801,0
|
|
20230613,174800,287047502,801,801,801,801,0
|
|
20230613,174700,287047502,801,801,801,801,0
|
|
20230613,174600,287047502,801,801,801,801,0
|
|
20230613,174500,287047502,801,801,801,801,0
|
|
20230613,174400,287047502,801,801,801,801,0
|
|
20230613,174300,287047502,801,801,801,801,0
|
|
20230613,174200,287047502,801,801,801,801,0
|
|
20230613,174100,287047502,801,801,801,801,0
|
|
20230613,174000,287047502,801,801,801,801,0
|
|
20230613,173900,287047502,801,801,801,801,0
|
|
20230613,173800,287047502,801,801,801,801,0
|
|
20230613,173700,287047502,801,801,801,801,0
|
|
20230613,173600,287047502,801,801,801,801,0
|
|
20230613,173500,287047502,801,801,801,801,6562
|
|
20230613,173400,287047502,801,801,801,801,0
|
|
20230613,173300,287047502,801,801,801,801,0
|
|
20230613,173200,287047502,801,801,801,801,0
|
|
20230613,173100,287047502,801,801,801,801,0
|
|
20230613,173000,287047502,801,801,801,801,0
|
|
20230613,172900,287047502,801,801,801,801,0
|
|
20230613,172800,287047502,801,801,801,801,0
|
|
20230613,172700,287047502,801,801,801,801,0
|
|
20230613,172600,287047502,801,801,801,801,0
|
|
20230613,172500,287047502,801,801,801,801,0
|
|
20230613,172400,287047502,801,801,801,801,0
|
|
20230613,172300,287047502,801,801,801,801,0
|
|
20230613,172200,287047502,801,801,801,801,0
|
|
20230613,172100,287047502,801,801,801,801,0
|
|
20230613,172000,287047502,801,801,801,801,0
|
|
20230613,171900,287047502,801,801,801,801,0
|
|
20230613,171800,287047502,801,801,801,801,0
|
|
20230613,171700,287047502,801,801,801,801,0
|
|
20230613,171600,287047502,801,801,801,801,0
|
|
20230613,171500,287047502,801,801,801,801,0
|
|
20230613,171400,287047502,801,801,801,801,0
|
|
20230613,171300,287047502,801,801,801,801,0
|
|
20230613,171200,287047502,801,801,801,801,0
|
|
20230613,171100,287047502,801,801,801,801,0
|
|
20230613,171000,287047502,801,801,801,801,0
|
|
20230613,170900,287047502,801,801,801,801,0
|
|
20230613,170800,287047502,801,801,801,801,0
|
|
20230613,170700,287047502,801,801,801,801,0
|
|
20230613,170600,287047502,801,801,801,801,0
|
|
20230613,170500,287047502,801,801,801,801,6562
|
|
20230613,170400,287047502,801,801,801,801,0
|
|
20230613,170300,287047502,801,801,801,801,0
|
|
20230613,170200,287047502,801,801,801,801,0
|
|
20230613,170100,287047502,801,801,801,801,0
|
|
20230613,170000,287047502,801,801,801,801,0
|
|
20230613,165900,287047502,801,801,801,801,0
|
|
20230613,165800,287047502,801,801,801,801,0
|
|
20230613,165700,287047502,801,801,801,801,0
|
|
20230613,165600,287047502,801,801,801,801,0
|
|
20230613,165500,287047502,801,801,801,801,0
|
|
20230613,165400,287047502,801,801,801,801,0
|
|
20230613,165300,287047502,801,801,801,801,0
|
|
20230613,165200,287047502,801,801,801,801,0
|
|
20230613,165100,287047502,801,801,801,801,0
|
|
20230613,165000,287047502,801,801,801,801,0
|
|
20230613,164900,287047502,801,801,801,801,0
|
|
20230613,164800,287047502,801,801,801,801,0
|
|
20230613,164700,287047502,801,801,801,801,0
|
|
20230613,164600,287047502,801,801,801,801,0
|
|
20230613,164500,287047502,801,801,801,801,0
|
|
20230613,164400,287047502,801,801,801,801,0
|
|
20230613,164300,287047502,801,801,801,801,0
|
|
20230613,164200,287047502,801,801,801,801,0
|
|
20230613,164100,287047502,801,801,801,801,0
|
|
20230613,164000,287047502,801,801,801,801,0
|
|
20230613,163900,287047502,801,801,801,801,0
|
|
20230613,163800,287047502,801,801,801,801,0
|
|
20230613,163700,287047502,801,801,801,801,0
|
|
20230613,163600,287047502,801,801,801,801,0
|
|
20230613,163500,287047502,801,801,801,801,6562
|
|
20230613,163400,287047502,801,801,801,801,0
|
|
20230613,163300,287047502,801,801,801,801,0
|
|
20230613,163200,287047502,801,801,801,801,0
|
|
20230613,163100,287047502,801,801,801,801,0
|
|
20230613,163000,287047502,801,801,801,801,0
|
|
20230613,162900,287047502,801,801,801,801,0
|
|
20230613,162800,287047502,801,801,801,801,0
|
|
20230613,162700,287047502,801,801,801,801,0
|
|
20230613,162600,287047502,801,801,801,801,0
|
|
20230613,162500,287047502,801,801,801,801,0
|
|
20230613,162400,287047502,801,801,801,801,0
|
|
20230613,162300,287047502,801,801,801,801,0
|
|
20230613,162200,287047502,801,801,801,801,0
|
|
20230613,162100,287047502,801,801,801,801,0
|
|
20230613,162000,287047502,801,801,801,801,0
|
|
20230613,161900,287047502,801,801,801,801,0
|
|
20230613,161800,287047502,801,801,801,801,0
|
|
20230613,161700,287047502,801,801,801,801,0
|
|
20230613,161600,287047502,801,801,801,801,0
|
|
20230613,161500,287047502,801,801,801,801,0
|
|
20230613,161400,287047502,801,801,801,801,0
|
|
20230613,161300,287047502,801,801,801,801,0
|
|
20230613,161200,287047502,801,801,801,801,0
|
|
20230613,161100,287047502,801,801,801,801,0
|
|
20230613,161000,287047502,801,801,801,801,0
|
|
20230613,160900,287047502,801,801,801,801,0
|
|
20230613,160800,287047502,801,801,801,801,0
|
|
20230613,160700,287047502,801,801,801,801,0
|
|
20230613,160600,287047502,801,801,801,801,0
|
|
20230613,160500,287047502,801,801,801,801,6562
|
|
20230613,160400,287047502,801,801,801,801,0
|
|
20230613,160300,287047502,801,801,801,801,0
|
|
20230613,160200,287047502,801,801,801,801,0
|
|
20230613,160100,287047502,801,801,801,801,0
|
|
20230613,160000,287047502,801,801,801,801,0
|
|
20230613,155900,287047502,801,801,801,801,0
|
|
20230613,155800,287047502,801,801,801,801,0
|
|
20230613,155700,287047502,801,801,801,801,0
|
|
20230613,155600,287047502,801,801,801,801,0
|
|
20230613,155500,287047502,801,801,801,801,0
|
|
20230613,155400,287047502,801,801,801,801,0
|
|
20230613,155300,287047502,801,801,801,801,0
|
|
20230613,155200,287047502,801,801,801,801,0
|
|
20230613,155100,287047502,801,801,801,801,0
|
|
20230613,155000,287047502,801,801,801,801,0
|
|
20230613,154900,287047502,801,801,801,801,0
|
|
20230613,154800,287047502,801,801,801,801,0
|
|
20230613,154700,287047502,801,801,801,801,0
|
|
20230613,154600,287047502,801,801,801,801,0
|
|
20230613,154500,287047502,801,801,801,801,0
|
|
20230613,154400,287047502,801,801,801,801,0
|
|
20230613,154300,287047502,801,801,801,801,0
|
|
20230613,154200,287047502,801,801,801,801,0
|
|
20230613,154100,287047502,801,801,801,801,0
|
|
20230613,154000,287047502,801,801,801,801,0
|
|
20230613,153900,287047502,801,801,801,801,0
|
|
20230613,153800,287047502,801,801,801,801,0
|
|
20230613,153700,287047502,801,801,801,801,0
|
|
20230613,153600,287047502,801,801,801,801,0
|
|
20230613,153500,287047502,801,801,801,801,6562
|
|
20230613,153400,287047502,801,801,801,801,0
|
|
20230613,153300,287047502,801,801,801,801,0
|
|
20230613,153200,287047502,801,801,801,801,0
|
|
20230613,153100,287047502,801,801,801,801,0
|
|
20230613,153000,287047502,801,801,801,801,6562
|
|
20230613,152900,281791340,807,807,807,807,0
|
|
20230613,152800,281791340,807,807,807,807,0
|
|
20230613,152700,281791340,807,807,807,807,0
|
|
20230613,152600,281791340,807,807,807,807,0
|
|
20230613,152500,281791340,807,807,807,807,0
|
|
20230613,152400,281791340,807,807,807,807,0
|
|
20230613,152300,281791340,807,807,807,807,0
|
|
20230613,152200,281791340,807,807,807,807,0
|
|
20230613,152100,281791340,807,807,807,807,0
|
|
20230613,152000,281791340,807,807,807,807,0
|
|
20230613,151900,281791340,807,803,807,803,14291
|
|
20230613,151800,270278575,803,803,804,803,1417
|
|
20230613,151700,269140324,803,803,803,802,950
|
|
20230613,151600,268377670,803,803,803,803,1
|
|
20230613,151500,268376867,800,803,803,800,1764
|
|
20230613,151400,266963912,801,801,801,801,8200
|
|
20230613,151300,260395712,801,801,801,801,0
|
|
20230613,151200,260395712,801,802,802,801,5485
|
|
20230613,151100,256000121,801,801,802,801,1167
|
|
20230613,151000,255065229,801,801,801,801,10
|
|
20230613,150900,255057219,803,803,803,801,8898
|
|
20230613,150800,247925328,803,803,803,803,595
|
|
20230613,150700,247447543,803,803,803,803,0
|
|
20230613,150600,247447543,803,803,803,803,0
|
|
20230613,150500,247447543,803,803,803,803,0
|
|
20230613,150400,247447543,803,803,803,803,0
|
|
20230613,150300,247447543,803,803,803,803,3
|
|
20230613,150200,247445134,804,804,804,804,0
|
|
20230613,150100,247445134,804,802,804,802,523
|
|
20230613,150000,247025686,801,801,801,801,1
|
|
20230613,145900,247024885,801,801,801,801,29
|
|
20230613,145800,247001656,801,802,802,801,7649
|
|
20230613,145700,240872644,802,802,802,802,1
|
|
20230613,145600,240871842,802,802,802,802,1599
|
|
20230613,145500,239589444,801,801,802,801,6219
|
|
20230613,145400,234602000,803,803,803,803,7
|
|
20230613,145300,234596379,803,802,803,802,203
|
|
20230613,145200,234433570,801,804,804,801,4583
|
|
20230613,145100,230757830,803,803,803,803,51
|
|
20230613,145000,230716877,804,804,804,804,0
|
|
20230613,144900,230716877,804,804,804,804,0
|
|
20230613,144800,230716877,804,804,804,804,3
|
|
20230613,144700,230714465,804,804,804,804,0
|
|
20230613,144600,230714465,804,804,804,804,1
|
|
20230613,144500,230713661,804,804,804,804,0
|
|
20230613,144400,230713661,804,804,804,804,0
|
|
20230613,144300,230713661,804,804,804,804,0
|
|
20230613,144200,230713661,804,804,804,804,2
|
|
20230613,144100,230712053,803,803,803,803,0
|
|
20230613,144000,230712053,803,803,803,803,0
|
|
20230613,143900,230712053,803,803,803,803,1745
|
|
20230613,143800,229310818,803,803,803,803,154
|
|
20230613,143700,229187156,803,803,803,803,126
|
|
20230613,143600,229085978,803,803,803,803,4
|
|
20230613,143500,229082766,804,804,804,804,0
|
|
20230613,143400,229082766,804,804,804,804,0
|
|
20230613,143300,229082766,804,804,804,804,2
|
|
20230613,143200,229081158,804,804,804,804,0
|
|
20230613,143100,229081158,804,804,804,804,826
|
|
20230613,143000,228417054,804,804,804,804,0
|
|
20230613,142900,228417054,804,804,804,804,0
|
|
20230613,142800,228417054,804,804,804,804,54
|
|
20230613,142700,228373638,805,804,805,804,75
|
|
20230613,142600,228313317,804,804,804,804,500
|
|
20230613,142500,227911317,804,804,804,804,1
|
|
20230613,142400,227910513,804,804,805,804,590
|
|
20230613,142300,227436143,804,804,804,804,0
|
|
20230613,142200,227436143,804,804,804,804,0
|
|
20230613,142100,227436143,804,804,804,804,0
|
|
20230613,142000,227436143,804,805,805,804,16
|
|
20230613,141900,227423278,805,805,805,805,2
|
|
20230613,141800,227421668,802,804,804,802,12000
|
|
20230613,141700,217789762,806,805,806,805,217
|
|
20230613,141600,217614910,806,806,806,806,0
|
|
20230613,141500,217614910,806,806,806,806,0
|
|
20230613,141400,217614910,806,806,806,806,0
|
|
20230613,141300,217614910,806,805,806,805,261
|
|
20230613,141200,217404551,806,806,806,806,0
|
|
20230613,141100,217404551,806,806,806,806,0
|
|
20230613,141000,217404551,806,806,806,806,8
|
|
20230613,140900,217398103,806,806,806,806,0
|
|
20230613,140800,217398103,806,806,806,806,0
|
|
20230613,140700,217398103,806,806,806,806,0
|
|
20230613,140600,217398103,806,805,806,805,1181
|
|
20230613,140500,216447397,805,804,805,804,2119
|
|
20230613,140400,214741721,805,805,805,805,0
|
|
20230613,140300,214741721,805,805,805,805,936
|
|
20230613,140200,213988241,806,806,806,806,0
|
|
20230613,140100,213988241,806,805,806,805,1065
|
|
20230613,140000,213130906,805,805,805,805,2055
|
|
20230613,135900,211476631,805,805,805,805,9
|
|
20230613,135800,211469386,805,805,805,805,0
|
|
20230613,135700,211469386,805,805,805,805,0
|
|
20230613,135600,211469386,805,805,805,805,1
|
|
20230613,135500,211468581,805,805,805,805,0
|
|
20230613,135400,211468581,805,805,805,805,75
|
|
20230613,135300,211408206,807,807,807,807,0
|
|
20230613,135200,211408206,807,807,807,807,2
|
|
20230613,135100,211406592,805,805,805,805,0
|
|
20230613,135000,211406592,805,805,805,805,50
|
|
20230613,134900,211366342,807,807,807,807,0
|
|
20230613,134800,211366342,807,807,807,807,0
|
|
20230613,134700,211366342,807,805,807,805,2213
|
|
20230613,134600,209580473,805,805,805,805,1000
|
|
20230613,134500,208775473,807,807,807,807,0
|
|
20230613,134400,208775473,807,807,807,807,0
|
|
20230613,134300,208775473,807,807,807,807,0
|
|
20230613,134200,208775473,807,807,807,807,0
|
|
20230613,134100,208775473,807,807,807,807,105
|
|
20230613,134000,208690738,808,808,808,808,0
|
|
20230613,133900,208690738,808,808,808,808,0
|
|
20230613,133800,208690738,808,808,808,808,0
|
|
20230613,133700,208690738,808,808,808,808,0
|
|
20230613,133600,208690738,808,808,808,808,0
|
|
20230613,133500,208690738,808,808,808,808,0
|
|
20230613,133400,208690738,808,808,808,808,2
|
|
20230613,133300,208689122,807,807,807,807,0
|
|
20230613,133200,208689122,807,807,807,807,0
|
|
20230613,133100,208689122,807,807,807,807,10
|
|
20230613,133000,208681052,808,808,808,808,0
|
|
20230613,132900,208681052,808,808,808,808,0
|
|
20230613,132800,208681052,808,806,808,806,111
|
|
20230613,132700,208591583,806,806,806,805,163
|
|
20230613,132600,208460366,805,805,805,805,599
|
|
20230613,132500,207978171,805,805,805,805,0
|
|
20230613,132400,207978171,805,805,805,805,0
|
|
20230613,132300,207978171,805,805,805,805,0
|
|
20230613,132200,207978171,805,805,805,805,1
|
|
20230613,132100,207977366,802,802,802,802,1942
|
|
20230613,132000,206419882,802,802,802,802,0
|
|
20230613,131900,206419882,802,804,805,802,9663
|
|
20230613,131800,198659511,804,804,804,804,62
|
|
20230613,131700,198609663,804,805,805,804,996
|
|
20230613,131600,197807943,805,805,805,805,0
|
|
20230613,131500,197807943,805,805,805,805,200
|
|
20230613,131400,197646943,805,805,805,805,28
|
|
20230613,131300,197624403,805,805,805,805,61
|
|
20230613,131200,197575298,805,805,805,805,0
|
|
20230613,131100,197575298,805,805,805,805,61
|
|
20230613,131000,197526193,805,805,805,805,869
|
|
20230613,130900,196826648,805,805,805,805,62
|
|
20230613,130800,196776738,805,805,805,805,0
|
|
20230613,130700,196776738,805,805,805,805,0
|
|
20230613,130600,196776738,805,806,806,805,248
|
|
20230613,130500,196576912,806,808,808,806,111
|
|
20230613,130400,196487444,806,806,806,806,210
|
|
20230613,130300,196318184,808,808,808,808,0
|
|
20230613,130200,196318184,808,808,808,808,0
|
|
20230613,130100,196318184,808,808,808,808,0
|
|
20230613,130000,196318184,808,808,808,808,0
|
|
20230613,125900,196318184,808,808,808,808,0
|
|
20230613,125800,196318184,808,808,808,808,0
|
|
20230613,125700,196318184,808,808,808,808,3
|
|
20230613,125600,196315760,808,805,808,805,510
|
|
20230613,125500,195905180,805,805,805,805,0
|
|
20230613,125400,195905180,805,805,805,805,14
|
|
20230613,125300,195893910,805,805,805,805,894
|
|
20230613,125200,195174240,808,808,808,808,847
|
|
20230613,125100,194489864,807,807,807,807,260
|
|
20230613,125000,194280044,807,807,807,807,27
|
|
20230613,124900,194258255,807,807,807,807,15
|
|
20230613,124800,194246150,807,807,807,807,3
|
|
20230613,124700,194243729,807,807,807,807,11
|
|
20230613,124600,194234852,808,808,808,808,6
|
|
20230613,124500,194230004,808,808,808,808,0
|
|
20230613,124400,194230004,808,808,808,808,1
|
|
20230613,124300,194229196,805,805,805,805,0
|
|
20230613,124200,194229196,805,805,805,805,0
|
|
20230613,124100,194229196,805,805,805,805,976
|
|
20230613,124000,193443516,808,808,808,808,0
|
|
20230613,123900,193443516,808,808,808,808,0
|
|
20230613,123800,193443516,808,808,808,808,0
|
|
20230613,123700,193443516,808,808,808,808,0
|
|
20230613,123600,193443516,808,808,808,808,0
|
|
20230613,123500,193443516,808,808,808,808,0
|
|
20230613,123400,193443516,808,806,808,804,11
|
|
20230613,123300,193434664,808,808,808,808,0
|
|
20230613,123200,193434664,808,804,808,804,1355
|
|
20230613,123100,192345221,806,804,806,804,1002
|
|
20230613,123000,191539610,806,806,806,806,28
|
|
20230613,122900,191517042,807,807,807,807,0
|
|
20230613,122800,191517042,807,807,807,807,0
|
|
20230613,122700,191517042,807,807,807,807,1
|
|
20230613,122600,191516235,806,806,806,806,193
|
|
20230613,122500,191360677,806,806,806,806,0
|
|
20230613,122400,191360677,806,806,806,806,100
|
|
20230613,122300,191280077,805,805,805,805,1000
|
|
20230613,122200,190475077,805,805,805,805,13
|
|
20230613,122100,190464612,805,805,805,805,1987
|
|
20230613,122000,188865077,805,805,805,805,26
|
|
20230613,121900,188844147,806,806,806,806,30
|
|
20230613,121800,188819967,806,806,806,806,600
|
|
20230613,121700,188336367,808,808,808,808,0
|
|
20230613,121600,188336367,808,807,808,805,2501
|
|
20230613,121500,186317902,805,807,807,805,217
|
|
20230613,121400,186143213,805,806,807,805,1356
|
|
20230613,121300,185049547,804,805,805,804,5000
|
|
20230613,121200,181027000,807,807,807,807,0
|
|
20230613,121100,181027000,807,807,807,807,0
|
|
20230613,121000,181027000,807,806,807,806,601
|
|
20230613,120900,180542326,806,806,806,806,0
|
|
20230613,120800,180542326,806,806,806,806,1
|
|
20230613,120700,180541520,806,806,806,806,1
|
|
20230613,120600,180540714,807,805,807,805,299
|
|
20230613,120500,180299621,805,806,806,804,7037
|
|
20230613,120400,174638085,808,808,808,808,0
|
|
20230613,120300,174638085,808,807,808,807,1346
|
|
20230613,120200,173551862,807,807,807,807,0
|
|
20230613,120100,173551862,807,807,807,807,2
|
|
20230613,120000,173550248,807,805,807,805,60
|
|
20230613,115900,173501918,806,807,807,806,3
|
|
20230613,115800,173499499,805,805,805,805,0
|
|
20230613,115700,173499499,805,805,805,805,0
|
|
20230613,115600,173499499,805,806,807,805,261
|
|
20230613,115500,173289218,806,806,806,806,77
|
|
20230613,115400,173227156,806,806,806,806,50
|
|
20230613,115300,173186856,806,806,806,806,2000
|
|
20230613,115200,171574856,807,807,807,807,2
|
|
20230613,115100,171573242,806,806,806,806,1000
|
|
20230613,115000,170767242,807,807,807,807,0
|
|
20230613,114900,170767242,807,807,807,807,0
|
|
20230613,114800,170767242,807,807,807,807,0
|
|
20230613,114700,170767242,807,807,807,807,13
|
|
20230613,114600,170756751,807,807,807,807,80
|
|
20230613,114500,170692191,808,807,808,807,21
|
|
20230613,114400,170675242,807,807,808,807,844
|
|
20230613,114300,169994132,807,807,807,807,50
|
|
20230613,114200,169953782,807,807,807,807,20
|
|
20230613,114100,169937642,808,808,808,808,0
|
|
20230613,114000,169937642,808,808,808,808,0
|
|
20230613,113900,169937642,808,808,808,808,0
|
|
20230613,113800,169937642,808,808,808,808,0
|
|
20230613,113700,169937642,808,808,808,808,0
|
|
20230613,113600,169937642,808,808,808,808,395
|
|
20230613,113500,169618482,808,808,809,808,528
|
|
20230613,113400,169191856,809,809,809,809,0
|
|
20230613,113300,169191856,809,809,809,809,0
|
|
20230613,113200,169191856,809,809,809,809,200
|
|
20230613,113100,169030056,809,809,809,809,1
|
|
20230613,113000,169029247,808,808,808,808,110
|
|
20230613,112900,168940367,809,809,809,809,25
|
|
20230613,112800,168920142,809,809,809,809,2
|
|
20230613,112700,168918524,809,809,809,809,7
|
|
20230613,112600,168912861,809,809,809,809,2
|
|
20230613,112500,168911243,809,810,810,809,2118
|
|
20230613,112400,167195781,810,810,810,810,2
|
|
20230613,112300,167194161,809,809,809,809,0
|
|
20230613,112200,167194161,809,809,810,809,304
|
|
20230613,112100,166948223,809,809,809,809,11
|
|
20230613,112000,166939324,809,809,809,809,243
|
|
20230613,111900,166742737,810,810,810,810,0
|
|
20230613,111800,166742737,810,810,810,810,2163
|
|
20230613,111700,164990707,810,810,810,810,0
|
|
20230613,111600,164990707,810,810,810,810,5
|
|
20230613,111500,164986657,810,809,810,809,182
|
|
20230613,111400,164839417,809,809,809,809,1802
|
|
20230613,111300,163381599,809,809,809,809,0
|
|
20230613,111200,163381599,809,809,809,809,0
|
|
20230613,111100,163381599,809,809,809,809,10
|
|
20230613,111000,163373509,807,807,807,807,287
|
|
20230613,110900,163141900,807,807,807,807,1000
|
|
20230613,110800,162334900,810,807,810,807,3019
|
|
20230613,110700,159891890,808,808,808,808,525
|
|
20230613,110600,159467690,808,809,809,808,319
|
|
20230613,110500,159209931,808,808,808,808,29
|
|
20230613,110400,159186499,808,809,809,808,132
|
|
20230613,110300,159079712,809,809,809,809,0
|
|
20230613,110200,159079712,809,808,809,808,1766
|
|
20230613,110100,157651922,808,808,808,808,1003
|
|
20230613,110000,156841498,808,808,808,808,158
|
|
20230613,105900,156713834,808,808,808,808,284
|
|
20230613,105800,156484362,807,807,807,807,0
|
|
20230613,105700,156484362,807,807,807,807,22
|
|
20230613,105600,156466608,807,806,807,806,1275
|
|
20230613,105500,155437719,805,805,805,805,0
|
|
20230613,105400,155437719,805,805,805,805,573
|
|
20230613,105300,154976454,806,806,806,806,27
|
|
20230613,105200,154954692,807,807,807,807,0
|
|
20230613,105100,154954692,807,807,807,807,0
|
|
20230613,105000,154954692,807,807,807,807,5
|
|
20230613,104900,154950657,805,806,806,805,220
|
|
20230613,104800,154773371,807,806,807,806,123
|
|
20230613,104700,154674218,806,806,806,806,6468
|
|
20230613,104600,149461010,807,807,807,807,0
|
|
20230613,104500,149461010,807,807,807,807,0
|
|
20230613,104400,149461010,807,807,807,807,51
|
|
20230613,104300,149419853,807,807,807,807,2
|
|
20230613,104200,149418239,806,806,806,806,0
|
|
20230613,104100,149418239,806,806,807,806,71
|
|
20230613,104000,149361012,806,806,806,806,0
|
|
20230613,103900,149361012,806,807,807,806,1097
|
|
20230613,103800,148476035,808,807,808,807,119
|
|
20230613,103700,148380000,807,807,807,807,335
|
|
20230613,103600,148109655,807,807,807,807,440
|
|
20230613,103500,147754575,807,807,807,807,0
|
|
20230613,103400,147754575,807,806,807,806,3
|
|
20230613,103300,147752155,807,807,807,807,21
|
|
20230613,103200,147735208,807,808,808,807,1443
|
|
20230613,103100,146569543,808,808,808,808,1
|
|
20230613,103000,146568735,807,807,807,807,623
|
|
20230613,102900,146065974,807,807,807,807,421
|
|
20230613,102800,145726227,807,807,807,807,0
|
|
20230613,102700,145726227,807,807,807,807,72
|
|
20230613,102600,145668123,807,807,807,807,8
|
|
20230613,102500,145661667,806,806,806,806,627
|
|
20230613,102400,145156305,806,806,806,806,69
|
|
20230613,102300,145100691,805,805,805,805,1000
|
|
20230613,102200,144295691,806,806,806,806,356
|
|
20230613,102100,144008755,805,805,806,805,1811
|
|
20230613,102000,142550899,806,805,806,805,1032
|
|
20230613,101900,141720138,804,804,805,804,11
|
|
20230613,101800,141711293,802,806,806,802,12341
|
|
20230613,101700,131796857,804,805,805,804,1977
|
|
20230613,101600,130207292,805,805,805,805,0
|
|
20230613,101500,130207292,805,805,805,805,0
|
|
20230613,101400,130207292,805,805,805,805,161
|
|
20230613,101300,130077687,805,806,806,805,1249
|
|
20230613,101200,129072237,806,806,806,806,1
|
|
20230613,101100,129071431,805,805,805,805,30
|
|
20230613,101000,129047281,805,806,806,805,8352
|
|
20230613,100900,122322681,806,806,806,806,0
|
|
20230613,100800,122322681,806,808,808,806,7
|
|
20230613,100700,122317035,806,806,806,806,0
|
|
20230613,100600,122317035,806,806,806,806,29
|
|
20230613,100500,122293661,806,806,806,805,1074
|
|
20230613,100400,121428368,805,806,806,805,261
|
|
20230613,100300,121218011,806,806,806,806,3112
|
|
20230613,100200,118709739,808,806,808,806,2942
|
|
20230613,100100,116338479,806,808,808,806,1121
|
|
20230613,100000,115433711,808,806,808,806,2
|
|
20230613,095900,115432097,808,808,808,808,127
|
|
20230613,095800,115329481,808,807,808,807,22
|
|
20230613,095700,115311725,808,808,808,808,0
|
|
20230613,095600,115311725,808,807,808,806,2402
|
|
20230613,095500,113375109,807,807,807,807,16
|
|
20230613,095400,113362197,808,808,808,808,2
|
|
20230613,095300,113360581,808,808,808,808,0
|
|
20230613,095200,113360581,808,807,808,806,2869
|
|
20230613,095100,111048162,808,807,808,807,132
|
|
20230613,095000,110941637,807,808,808,807,49
|
|
20230613,094900,110902050,809,809,809,809,0
|
|
20230613,094800,110902050,809,809,809,808,298
|
|
20230613,094700,110661264,808,808,808,808,1231
|
|
20230613,094600,109666616,808,808,808,808,658
|
|
20230613,094500,109134952,809,809,809,809,0
|
|
20230613,094400,109134952,809,809,809,809,1000
|
|
20230613,094300,108325952,809,809,809,809,102
|
|
20230613,094200,108243434,809,809,809,809,4002
|
|
20230613,094100,105005816,810,810,810,810,63
|
|
20230613,094000,104954786,810,810,810,810,24
|
|
20230613,093900,104935346,809,810,810,809,685
|
|
20230613,093800,104380531,810,809,811,809,1749
|
|
20230613,093700,102963880,809,811,811,809,5986
|
|
20230613,093600,98116176,812,812,812,812,0
|
|
20230613,093500,98116176,812,809,812,809,138
|
|
20230613,093400,98004459,809,812,812,809,83
|
|
20230613,093300,97937207,812,812,812,812,32
|
|
20230613,093200,97911223,812,812,812,812,3264
|
|
20230613,093100,95260855,812,808,812,808,3634
|
|
20230613,093000,92315142,809,808,809,808,6206
|
|
20230613,092900,87294493,807,809,809,807,321
|
|
20230613,092800,87035394,810,808,810,807,845
|
|
20230613,092700,86352856,807,807,807,807,0
|
|
20230613,092600,86352856,807,807,807,806,754
|
|
20230613,092500,85744879,806,811,811,806,6181
|
|
20230613,092400,80751678,811,811,812,811,6167
|
|
20230613,092300,75750240,811,810,811,809,135
|
|
20230613,092200,75640976,810,811,811,809,4
|
|
20230613,092100,75637735,809,812,812,809,7188
|
|
20230613,092000,69811782,812,813,813,812,6345
|
|
20230613,091900,64659632,813,812,813,812,2471
|
|
20230613,091800,62652140,813,812,813,812,2948
|
|
20230613,091700,60258358,811,811,811,811,1230
|
|
20230613,091600,59260828,812,812,814,812,7105
|
|
20230613,091500,53487675,813,812,813,812,3800
|
|
20230613,091400,50398775,812,810,812,810,8140
|
|
20230613,091300,43795384,810,809,810,809,1013
|
|
20230613,091200,42974970,809,810,811,809,5183
|
|
20230613,091100,38776647,808,808,810,806,352
|
|
20230613,091000,38492278,808,805,810,805,28740
|
|
20230613,090900,15286451,805,804,805,804,8942
|
|
20230613,090800,8088769,805,805,805,805,0
|
|
20230613,090700,8088769,805,804,806,804,1503
|
|
20230613,090600,6880255,804,806,806,804,4444
|
|
20230613,090500,3307067,806,806,806,806,0
|
|
20230613,090400,3307067,806,806,806,806,1
|
|
20230613,090300,3306261,806,806,806,806,200
|
|
20230613,090200,3145061,807,804,807,804,431
|
|
20230613,090100,2798144,809,807,809,807,431
|
|
20230613,090000,2450112,806,803,806,803,3049
|