585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184200,560685743,814,814,814,814,20316
|
|
20230615,184100,560685743,814,814,814,814,0
|
|
20230615,184000,560685743,814,814,814,814,0
|
|
20230615,183900,560685743,814,814,814,814,0
|
|
20230615,183800,560685743,814,814,814,814,0
|
|
20230615,183700,560685743,814,814,814,814,0
|
|
20230615,183600,560685743,814,814,814,814,0
|
|
20230615,183500,560685743,814,814,814,814,0
|
|
20230615,183400,560685743,814,814,814,814,0
|
|
20230615,183300,560685743,814,814,814,814,0
|
|
20230615,183200,560685743,814,814,814,814,0
|
|
20230615,183100,560685743,814,814,814,814,0
|
|
20230615,183000,560685743,814,814,814,814,0
|
|
20230615,182900,560685743,814,814,814,814,0
|
|
20230615,182800,560685743,814,814,814,814,0
|
|
20230615,182700,560685743,814,814,814,814,0
|
|
20230615,182600,560685743,814,814,814,814,0
|
|
20230615,182500,560685743,814,814,814,814,0
|
|
20230615,182400,560685743,814,814,814,814,0
|
|
20230615,182300,560685743,814,814,814,814,0
|
|
20230615,182200,560685743,814,814,814,814,0
|
|
20230615,182100,560685743,814,814,814,814,0
|
|
20230615,182000,560685743,814,814,814,814,0
|
|
20230615,181900,560685743,814,814,814,814,0
|
|
20230615,181800,560685743,814,814,814,814,0
|
|
20230615,181700,560685743,814,814,814,814,0
|
|
20230615,181600,560685743,814,814,814,814,0
|
|
20230615,181500,560685743,814,814,814,814,0
|
|
20230615,181400,560685743,814,814,814,814,0
|
|
20230615,181300,560685743,814,814,814,814,0
|
|
20230615,181200,560685743,814,814,814,814,20316
|
|
20230615,181100,560685743,814,814,814,814,0
|
|
20230615,181000,560685743,814,814,814,814,0
|
|
20230615,180900,560685743,814,814,814,814,0
|
|
20230615,180800,560685743,814,814,814,814,0
|
|
20230615,180700,560685743,814,814,814,814,0
|
|
20230615,180600,560685743,814,814,814,814,0
|
|
20230615,180500,560685743,814,814,814,814,0
|
|
20230615,180400,560685743,814,814,814,814,0
|
|
20230615,180300,560685743,814,814,814,814,0
|
|
20230615,180200,560685743,814,814,814,814,0
|
|
20230615,180100,560685743,814,814,814,814,0
|
|
20230615,180000,560685743,814,814,814,814,0
|
|
20230615,175900,560685743,814,814,814,814,0
|
|
20230615,175800,560685743,814,814,814,814,0
|
|
20230615,175700,560685743,814,814,814,814,0
|
|
20230615,175600,560685743,814,814,814,814,0
|
|
20230615,175500,560685743,814,814,814,814,0
|
|
20230615,175400,560685743,814,814,814,814,0
|
|
20230615,175300,560685743,814,814,814,814,0
|
|
20230615,175200,560685743,814,814,814,814,0
|
|
20230615,175100,560685743,814,814,814,814,0
|
|
20230615,175000,560685743,814,814,814,814,0
|
|
20230615,174900,560685743,814,814,814,814,0
|
|
20230615,174800,560685743,814,814,814,814,0
|
|
20230615,174700,560685743,814,814,814,814,0
|
|
20230615,174600,560685743,814,814,814,814,0
|
|
20230615,174500,560685743,814,814,814,814,0
|
|
20230615,174400,560685743,814,814,814,814,0
|
|
20230615,174300,560685743,814,814,814,814,0
|
|
20230615,174200,560685743,814,814,814,814,20316
|
|
20230615,174100,560685743,814,814,814,814,0
|
|
20230615,174000,560685743,814,814,814,814,0
|
|
20230615,173900,560685743,814,814,814,814,0
|
|
20230615,173800,560685743,814,814,814,814,0
|
|
20230615,173700,560685743,814,814,814,814,0
|
|
20230615,173600,560685743,814,814,814,814,0
|
|
20230615,173500,560685743,814,814,814,814,0
|
|
20230615,173400,560685743,814,814,814,814,0
|
|
20230615,173300,560685743,814,814,814,814,0
|
|
20230615,173200,560685743,814,814,814,814,0
|
|
20230615,173100,560685743,814,814,814,814,0
|
|
20230615,173000,560685743,814,814,814,814,0
|
|
20230615,172900,560685743,814,814,814,814,0
|
|
20230615,172800,560685743,814,814,814,814,0
|
|
20230615,172700,560685743,814,814,814,814,0
|
|
20230615,172600,560685743,814,814,814,814,0
|
|
20230615,172500,560685743,814,814,814,814,0
|
|
20230615,172400,560685743,814,814,814,814,0
|
|
20230615,172300,560685743,814,814,814,814,0
|
|
20230615,172200,560685743,814,814,814,814,0
|
|
20230615,172100,560685743,814,814,814,814,0
|
|
20230615,172000,560685743,814,814,814,814,0
|
|
20230615,171900,560685743,814,814,814,814,0
|
|
20230615,171800,560685743,814,814,814,814,0
|
|
20230615,171700,560685743,814,814,814,814,0
|
|
20230615,171600,560685743,814,814,814,814,0
|
|
20230615,171500,560685743,814,814,814,814,0
|
|
20230615,171400,560685743,814,814,814,814,0
|
|
20230615,171300,560685743,814,814,814,814,0
|
|
20230615,171200,560685743,814,814,814,814,20316
|
|
20230615,171100,560685743,814,814,814,814,0
|
|
20230615,171000,560685743,814,814,814,814,0
|
|
20230615,170900,560685743,814,814,814,814,0
|
|
20230615,170800,560685743,814,814,814,814,0
|
|
20230615,170700,560685743,814,814,814,814,0
|
|
20230615,170600,560685743,814,814,814,814,0
|
|
20230615,170500,560685743,814,814,814,814,0
|
|
20230615,170400,560685743,814,814,814,814,0
|
|
20230615,170300,560685743,814,814,814,814,0
|
|
20230615,170200,560685743,814,814,814,814,0
|
|
20230615,170100,560685743,814,814,814,814,0
|
|
20230615,170000,560685743,814,814,814,814,0
|
|
20230615,165900,560685743,814,814,814,814,0
|
|
20230615,165800,560685743,814,814,814,814,0
|
|
20230615,165700,560685743,814,814,814,814,0
|
|
20230615,165600,560685743,814,814,814,814,0
|
|
20230615,165500,560685743,814,814,814,814,0
|
|
20230615,165400,560685743,814,814,814,814,0
|
|
20230615,165300,560685743,814,814,814,814,0
|
|
20230615,165200,560685743,814,814,814,814,0
|
|
20230615,165100,560685743,814,814,814,814,0
|
|
20230615,165000,560685743,814,814,814,814,0
|
|
20230615,164900,560685743,814,814,814,814,0
|
|
20230615,164800,560685743,814,814,814,814,0
|
|
20230615,164700,560685743,814,814,814,814,0
|
|
20230615,164600,560685743,814,814,814,814,0
|
|
20230615,164500,560685743,814,814,814,814,0
|
|
20230615,164400,560685743,814,814,814,814,0
|
|
20230615,164300,560685743,814,814,814,814,0
|
|
20230615,164200,560685743,814,814,814,814,20316
|
|
20230615,164100,560685743,814,814,814,814,0
|
|
20230615,164000,560685743,814,814,814,814,0
|
|
20230615,163900,560685743,814,814,814,814,0
|
|
20230615,163800,560685743,814,814,814,814,0
|
|
20230615,163700,560685743,814,814,814,814,0
|
|
20230615,163600,560685743,814,814,814,814,0
|
|
20230615,163500,560685743,814,814,814,814,0
|
|
20230615,163400,560685743,814,814,814,814,0
|
|
20230615,163300,560685743,814,814,814,814,0
|
|
20230615,163200,560685743,814,814,814,814,0
|
|
20230615,163100,560685743,814,814,814,814,0
|
|
20230615,163000,560685743,814,814,814,814,0
|
|
20230615,162900,560685743,814,814,814,814,0
|
|
20230615,162800,560685743,814,814,814,814,0
|
|
20230615,162700,560685743,814,814,814,814,0
|
|
20230615,162600,560685743,814,814,814,814,0
|
|
20230615,162500,560685743,814,814,814,814,0
|
|
20230615,162400,560685743,814,814,814,814,0
|
|
20230615,162300,560685743,814,814,814,814,0
|
|
20230615,162200,560685743,814,814,814,814,0
|
|
20230615,162100,560685743,814,814,814,814,0
|
|
20230615,162000,560685743,814,814,814,814,0
|
|
20230615,161900,560685743,814,814,814,814,0
|
|
20230615,161800,560685743,814,814,814,814,0
|
|
20230615,161700,560685743,814,814,814,814,0
|
|
20230615,161600,560685743,814,814,814,814,0
|
|
20230615,161500,560685743,814,814,814,814,0
|
|
20230615,161400,560685743,814,814,814,814,0
|
|
20230615,161300,560685743,814,814,814,814,0
|
|
20230615,161200,560685743,814,814,814,814,20316
|
|
20230615,161100,560685743,814,814,814,814,0
|
|
20230615,161000,560685743,814,814,814,814,0
|
|
20230615,160900,560685743,814,814,814,814,0
|
|
20230615,160800,560685743,814,814,814,814,0
|
|
20230615,160700,560685743,814,814,814,814,0
|
|
20230615,160600,560685743,814,814,814,814,0
|
|
20230615,160500,560685743,814,814,814,814,0
|
|
20230615,160400,560685743,814,814,814,814,0
|
|
20230615,160300,560685743,814,814,814,814,0
|
|
20230615,160200,560685743,814,814,814,814,0
|
|
20230615,160100,560685743,814,814,814,814,0
|
|
20230615,160000,560685743,814,814,814,814,0
|
|
20230615,155900,560685743,814,814,814,814,0
|
|
20230615,155800,560685743,814,814,814,814,0
|
|
20230615,155700,560685743,814,814,814,814,0
|
|
20230615,155600,560685743,814,814,814,814,0
|
|
20230615,155500,560685743,814,814,814,814,0
|
|
20230615,155400,560685743,814,814,814,814,0
|
|
20230615,155300,560685743,814,814,814,814,0
|
|
20230615,155200,560685743,814,814,814,814,0
|
|
20230615,155100,560685743,814,814,814,814,0
|
|
20230615,155000,560685743,814,814,814,814,0
|
|
20230615,154900,560685743,814,814,814,814,0
|
|
20230615,154800,560685743,814,814,814,814,0
|
|
20230615,154700,560685743,814,814,814,814,0
|
|
20230615,154600,560685743,814,814,814,814,0
|
|
20230615,154500,560685743,814,814,814,814,0
|
|
20230615,154400,560685743,814,814,814,814,0
|
|
20230615,154300,560685743,814,814,814,814,0
|
|
20230615,154200,560685743,814,814,814,814,20316
|
|
20230615,154100,560685743,814,814,814,814,0
|
|
20230615,154000,560685743,814,814,814,814,0
|
|
20230615,153900,560685743,814,814,814,814,0
|
|
20230615,153800,560685743,814,814,814,814,0
|
|
20230615,153700,560685743,814,814,814,814,0
|
|
20230615,153600,560685743,814,814,814,814,0
|
|
20230615,153500,560685743,814,814,814,814,0
|
|
20230615,153400,560685743,814,814,814,814,0
|
|
20230615,153300,560685743,814,814,814,814,0
|
|
20230615,153200,560685743,814,814,814,814,0
|
|
20230615,153100,560685743,814,814,814,814,0
|
|
20230615,153000,560685743,814,814,814,814,20316
|
|
20230615,152900,544148519,808,808,808,808,0
|
|
20230615,152800,544148519,808,808,808,808,0
|
|
20230615,152700,544148519,808,808,808,808,0
|
|
20230615,152600,544148519,808,808,808,808,0
|
|
20230615,152500,544148519,808,808,808,808,0
|
|
20230615,152400,544148519,808,808,808,808,0
|
|
20230615,152300,544148519,808,808,808,808,0
|
|
20230615,152200,544148519,808,808,808,808,0
|
|
20230615,152100,544148519,808,808,808,808,0
|
|
20230615,152000,544148519,808,808,808,808,0
|
|
20230615,151900,544148519,808,808,815,808,9603
|
|
20230615,151800,536354176,808,810,810,808,1391
|
|
20230615,151700,535229688,810,810,810,808,879
|
|
20230615,151600,534517896,810,810,810,810,33
|
|
20230615,151500,534491166,810,809,810,809,1301
|
|
20230615,151400,533437865,808,809,809,808,189
|
|
20230615,151300,533285146,809,809,809,809,0
|
|
20230615,151200,533285146,809,809,809,809,862
|
|
20230615,151100,532587788,809,808,809,808,3323
|
|
20230615,151000,529902215,806,808,809,806,278
|
|
20230615,150900,529678138,810,810,810,810,0
|
|
20230615,150800,529678138,810,808,810,808,1498
|
|
20230615,150700,528466772,809,808,809,808,963
|
|
20230615,150600,527688667,809,808,809,808,878
|
|
20230615,150500,526979239,804,809,809,804,4011
|
|
20230615,150400,523746426,809,809,810,808,3774
|
|
20230615,150300,520694797,809,808,809,808,201
|
|
20230615,150200,520532388,808,808,808,808,42
|
|
20230615,150100,520498452,808,809,809,808,2738
|
|
20230615,150000,518286106,809,809,809,809,292
|
|
20230615,145900,518049878,809,809,809,809,0
|
|
20230615,145800,518049878,809,809,809,809,121
|
|
20230615,145700,517951989,812,812,812,812,1
|
|
20230615,145600,517951177,812,810,812,810,1741
|
|
20230615,145500,516540615,810,810,810,810,100
|
|
20230615,145400,516459615,811,812,812,811,1657
|
|
20230615,145300,515114535,811,811,811,811,800
|
|
20230615,145200,514465735,812,812,812,812,0
|
|
20230615,145100,514465735,812,812,812,812,2
|
|
20230615,145000,514464111,813,813,813,813,99
|
|
20230615,144900,514383624,814,813,814,813,126
|
|
20230615,144800,514281185,813,813,814,813,316
|
|
20230615,144700,514024276,815,813,815,813,5127
|
|
20230615,144600,509856023,814,814,815,813,4119
|
|
20230615,144500,506503764,813,812,813,812,2922
|
|
20230615,144400,504129679,812,809,812,808,27623
|
|
20230615,144300,481809811,808,809,812,808,2670
|
|
20230615,144200,479650482,813,809,813,808,2081
|
|
20230615,144100,477968861,813,809,813,809,301
|
|
20230615,144000,477725348,809,813,813,809,770
|
|
20230615,143900,477102406,809,809,809,808,1408
|
|
20230615,143800,475964534,809,811,814,809,3992
|
|
20230615,143700,472730738,815,807,815,807,529
|
|
20230615,143600,472302393,810,814,816,807,4189
|
|
20230615,143500,468901694,814,815,815,814,2
|
|
20230615,143400,468900065,810,810,811,808,4278
|
|
20230615,143300,465441326,810,812,817,809,1028
|
|
20230615,143200,464603216,812,816,820,807,49349
|
|
20230615,143100,424291550,816,802,816,802,128175
|
|
20230615,143000,320214969,802,801,802,801,241
|
|
20230615,142900,320021927,802,802,802,802,0
|
|
20230615,142800,320021927,802,802,802,802,0
|
|
20230615,142700,320021927,802,801,802,801,7
|
|
20230615,142600,320016319,801,801,801,801,6
|
|
20230615,142500,320011513,801,802,802,801,167
|
|
20230615,142400,319877582,803,803,803,803,0
|
|
20230615,142300,319877582,803,803,803,803,0
|
|
20230615,142200,319877582,803,802,803,802,336
|
|
20230615,142100,319608109,803,803,803,803,0
|
|
20230615,142000,319608109,803,803,803,803,0
|
|
20230615,141900,319608109,803,803,803,803,4
|
|
20230615,141800,319604897,803,803,803,803,0
|
|
20230615,141700,319604897,803,803,803,803,0
|
|
20230615,141600,319604897,803,803,803,803,0
|
|
20230615,141500,319604897,803,803,803,803,4
|
|
20230615,141400,319601685,803,803,803,803,0
|
|
20230615,141300,319601685,803,803,803,803,0
|
|
20230615,141200,319601685,803,803,803,803,0
|
|
20230615,141100,319601685,803,803,803,803,2
|
|
20230615,141000,319600079,803,803,803,803,0
|
|
20230615,140900,319600079,803,803,803,803,0
|
|
20230615,140800,319600079,803,803,803,803,0
|
|
20230615,140700,319600079,803,803,803,803,0
|
|
20230615,140600,319600079,803,803,803,803,0
|
|
20230615,140500,319600079,803,803,803,803,0
|
|
20230615,140400,319600079,803,803,803,803,0
|
|
20230615,140300,319600079,803,803,803,803,31
|
|
20230615,140200,319575186,801,801,801,801,730
|
|
20230615,140100,318990456,803,803,803,803,0
|
|
20230615,140000,318990456,803,803,803,803,0
|
|
20230615,135900,318990456,803,802,803,800,1477
|
|
20230615,135800,317808651,801,801,801,801,589
|
|
20230615,135700,317336862,801,801,801,801,0
|
|
20230615,135600,317336862,801,801,801,801,18
|
|
20230615,135500,317322444,801,801,801,801,126
|
|
20230615,135400,317221518,802,803,803,802,3456
|
|
20230615,135300,314446356,803,803,803,803,0
|
|
20230615,135200,314446356,803,803,803,803,0
|
|
20230615,135100,314446356,803,803,803,803,1
|
|
20230615,135000,314445553,802,802,802,802,82
|
|
20230615,134900,314379789,801,801,801,801,224
|
|
20230615,134800,314200365,800,800,800,800,0
|
|
20230615,134700,314200365,800,800,800,800,2
|
|
20230615,134600,314198765,802,802,802,802,1
|
|
20230615,134500,314197963,801,801,801,801,0
|
|
20230615,134400,314197963,801,801,801,801,0
|
|
20230615,134300,314197963,801,801,801,801,198
|
|
20230615,134200,314039365,801,801,801,801,0
|
|
20230615,134100,314039365,801,801,801,801,1
|
|
20230615,134000,314038564,800,800,800,800,0
|
|
20230615,133900,314038564,800,800,800,800,5288
|
|
20230615,133800,309808164,800,801,801,800,1195
|
|
20230615,133700,308850978,801,801,801,801,394
|
|
20230615,133600,308535384,802,802,802,802,106
|
|
20230615,133500,308450372,802,802,802,802,11
|
|
20230615,133400,308441550,802,802,802,802,19
|
|
20230615,133300,308426312,802,802,802,802,10
|
|
20230615,133200,308418292,802,802,802,802,287
|
|
20230615,133100,308188118,803,803,803,803,0
|
|
20230615,133000,308188118,803,803,803,803,0
|
|
20230615,132900,308188118,803,802,803,802,822
|
|
20230615,132800,307528873,803,803,803,803,1
|
|
20230615,132700,307528070,803,803,803,803,0
|
|
20230615,132600,307528070,803,803,803,803,12
|
|
20230615,132500,307518434,803,803,803,803,0
|
|
20230615,132400,307518434,803,803,803,803,0
|
|
20230615,132300,307518434,803,803,803,803,1
|
|
20230615,132200,307517631,802,802,802,802,3
|
|
20230615,132100,307515225,802,802,802,802,0
|
|
20230615,132000,307515225,802,803,803,802,49
|
|
20230615,131900,307475880,802,802,802,802,0
|
|
20230615,131800,307475880,802,802,802,802,232
|
|
20230615,131700,307289816,801,801,801,801,612
|
|
20230615,131600,306799604,801,801,801,801,0
|
|
20230615,131500,306799604,801,801,801,801,38
|
|
20230615,131400,306769166,801,803,803,801,549
|
|
20230615,131300,306329385,803,802,803,802,484
|
|
20230615,131200,305941132,801,801,801,801,12
|
|
20230615,131100,305931520,802,802,802,802,0
|
|
20230615,131000,305931520,802,801,802,801,94
|
|
20230615,130900,305856225,801,801,801,801,410
|
|
20230615,130800,305527815,801,801,801,801,117
|
|
20230615,130700,305434098,801,801,802,801,104
|
|
20230615,130600,305350793,802,801,802,801,109
|
|
20230615,130500,305263482,801,801,801,801,213
|
|
20230615,130400,305092869,801,801,801,801,111
|
|
20230615,130300,305003958,802,802,802,802,96
|
|
20230615,130200,304926966,803,803,803,803,0
|
|
20230615,130100,304926966,803,803,803,803,1
|
|
20230615,130000,304926163,802,802,802,802,1283
|
|
20230615,125900,303897197,802,803,803,802,398
|
|
20230615,125800,303577803,803,803,803,803,15
|
|
20230615,125700,303565758,803,803,803,803,0
|
|
20230615,125600,303565758,803,803,803,803,15
|
|
20230615,125500,303553713,803,803,803,803,0
|
|
20230615,125400,303553713,803,803,803,803,0
|
|
20230615,125300,303553713,803,803,803,803,298
|
|
20230615,125200,303314419,804,804,804,804,10
|
|
20230615,125100,303306379,804,804,804,804,45
|
|
20230615,125000,303270199,804,804,804,804,3
|
|
20230615,124900,303267787,802,803,803,802,4250
|
|
20230615,124800,299859237,804,804,804,804,130
|
|
20230615,124700,299754717,804,804,804,804,0
|
|
20230615,124600,299754717,804,804,804,804,0
|
|
20230615,124500,299754717,804,804,804,804,0
|
|
20230615,124400,299754717,804,802,804,802,1247
|
|
20230615,124300,298754495,802,803,803,802,100
|
|
20230615,124200,298674294,805,805,805,805,0
|
|
20230615,124100,298674294,805,805,805,805,1
|
|
20230615,124000,298673489,805,805,805,805,0
|
|
20230615,123900,298673489,805,805,805,805,0
|
|
20230615,123800,298673489,805,805,805,805,0
|
|
20230615,123700,298673489,805,805,805,805,0
|
|
20230615,123600,298673489,805,802,805,802,2018
|
|
20230615,123500,297055030,804,804,804,804,0
|
|
20230615,123400,297055030,804,804,804,804,100
|
|
20230615,123300,296974630,803,801,803,801,11606
|
|
20230615,123200,287655018,801,803,803,801,871
|
|
20230615,123100,286955617,805,805,805,805,100
|
|
20230615,123000,286875117,805,802,805,802,23000
|
|
20230615,122900,268380871,802,802,802,802,0
|
|
20230615,122800,268380871,802,802,802,802,0
|
|
20230615,122700,268380871,802,802,802,802,1
|
|
20230615,122600,268380069,801,801,801,801,0
|
|
20230615,122500,268380069,801,802,802,801,247
|
|
20230615,122400,268182215,802,802,802,802,1
|
|
20230615,122300,268181413,801,801,801,801,360
|
|
20230615,122200,267893053,802,802,802,802,0
|
|
20230615,122100,267893053,802,802,802,802,0
|
|
20230615,122000,267893053,802,802,802,802,125
|
|
20230615,121900,267792803,803,803,803,803,0
|
|
20230615,121800,267792803,803,802,803,802,474
|
|
20230615,121700,267412607,802,802,802,802,1039
|
|
20230615,121600,266579329,802,802,802,802,1189
|
|
20230615,121500,265625751,802,802,802,802,0
|
|
20230615,121400,265625751,802,802,802,802,0
|
|
20230615,121300,265625751,802,803,803,802,4
|
|
20230615,121200,265622542,802,802,802,802,2
|
|
20230615,121100,265620938,802,802,802,802,50
|
|
20230615,121000,265580838,802,802,802,802,3328
|
|
20230615,120900,262911782,803,803,803,803,3
|
|
20230615,120800,262909373,802,802,802,802,367
|
|
20230615,120700,262615039,802,802,802,802,0
|
|
20230615,120600,262615039,802,802,802,802,100
|
|
20230615,120500,262534839,803,803,803,803,0
|
|
20230615,120400,262534839,803,803,803,803,0
|
|
20230615,120300,262534839,803,803,803,803,0
|
|
20230615,120200,262534839,803,803,803,803,0
|
|
20230615,120100,262534839,803,803,803,803,0
|
|
20230615,120000,262534839,803,803,803,803,1
|
|
20230615,115900,262534036,800,800,800,800,87
|
|
20230615,115800,262464436,803,801,803,801,10767
|
|
20230615,115700,253820091,801,801,801,801,0
|
|
20230615,115600,253820091,801,801,801,801,10
|
|
20230615,115500,253812081,800,800,800,800,0
|
|
20230615,115400,253812081,800,800,800,800,0
|
|
20230615,115300,253812081,800,800,800,800,0
|
|
20230615,115200,253812081,800,800,800,800,3738
|
|
20230615,115100,250821681,802,802,802,801,23654
|
|
20230615,115000,231851387,802,802,802,802,0
|
|
20230615,114900,231851387,802,802,802,802,630
|
|
20230615,114800,231346127,802,802,802,802,1
|
|
20230615,114700,231345325,801,801,801,801,1570
|
|
20230615,114600,230087755,800,799,800,799,4087
|
|
20230615,114500,226819262,798,798,798,798,0
|
|
20230615,114400,226819262,798,798,798,798,560
|
|
20230615,114300,226372382,799,799,799,799,0
|
|
20230615,114200,226372382,799,799,799,799,0
|
|
20230615,114100,226372382,799,798,799,798,1059
|
|
20230615,114000,225527200,799,799,799,799,0
|
|
20230615,113900,225527200,799,799,799,799,0
|
|
20230615,113800,225527200,799,799,799,799,200
|
|
20230615,113700,225367400,798,799,799,798,1242
|
|
20230615,113600,224375111,800,800,800,800,1
|
|
20230615,113500,224374311,799,798,799,798,55
|
|
20230615,113400,224330370,798,798,798,798,98
|
|
20230615,113300,224252166,798,798,798,798,50
|
|
20230615,113200,224212266,799,799,799,799,150
|
|
20230615,113100,224092416,798,798,798,798,87
|
|
20230615,113000,224022990,798,798,798,798,0
|
|
20230615,112900,224022990,798,798,798,798,300
|
|
20230615,112800,223783590,797,796,797,796,415
|
|
20230615,112700,223453090,796,796,796,796,10
|
|
20230615,112600,223445130,795,795,795,795,0
|
|
20230615,112500,223445130,795,796,796,795,151
|
|
20230615,112400,223324935,795,795,795,795,100
|
|
20230615,112300,223245435,795,793,795,791,1085
|
|
20230615,112200,222386026,794,794,794,794,35
|
|
20230615,112100,222358236,794,793,794,793,130
|
|
20230615,112000,222255136,793,793,793,793,5989
|
|
20230615,111900,217505859,793,793,793,793,0
|
|
20230615,111800,217505859,793,793,793,791,2791
|
|
20230615,111700,215295786,792,791,792,791,1122
|
|
20230615,111600,214408162,792,793,793,792,1116
|
|
20230615,111500,213524190,793,794,794,792,2470
|
|
20230615,111400,211565960,793,792,794,792,202
|
|
20230615,111300,211405779,794,793,794,793,670
|
|
20230615,111200,210874467,793,793,794,792,9397
|
|
20230615,111100,203427935,793,795,795,793,16839
|
|
20230615,111000,190059037,796,796,796,796,0
|
|
20230615,110900,190059037,796,795,796,795,1116
|
|
20230615,110800,189171812,795,796,796,795,3
|
|
20230615,110700,189169425,795,796,796,795,4450
|
|
20230615,110600,185631104,798,798,798,798,92
|
|
20230615,110500,185557688,796,796,796,796,2616
|
|
20230615,110400,183475352,796,796,796,796,0
|
|
20230615,110300,183475352,796,800,800,796,1415
|
|
20230615,110200,182347432,800,800,800,800,0
|
|
20230615,110100,182347432,800,800,800,800,0
|
|
20230615,110000,182347432,800,800,800,800,0
|
|
20230615,105900,182347432,800,799,800,799,117
|
|
20230615,105800,182253948,796,796,796,796,170
|
|
20230615,105700,182118628,796,798,800,796,989
|
|
20230615,105600,181330470,797,798,798,797,23
|
|
20230615,105500,181312138,797,798,798,797,9033
|
|
20230615,105400,174111927,799,798,799,798,925
|
|
20230615,105300,173373276,797,799,799,797,3449
|
|
20230615,105200,170620472,799,799,799,798,12792
|
|
20230615,105100,160408434,801,800,801,800,12
|
|
20230615,105000,160398833,800,799,800,799,212
|
|
20230615,104900,160229245,800,800,800,800,4619
|
|
20230615,104800,156534045,800,801,801,800,292
|
|
20230615,104700,156300165,801,801,801,801,117
|
|
20230615,104600,156206448,801,801,801,801,669
|
|
20230615,104500,155670579,803,803,803,803,0
|
|
20230615,104400,155670579,803,801,803,800,5746
|
|
20230615,104300,151072395,801,802,802,801,2157
|
|
20230615,104200,149342482,803,803,803,803,0
|
|
20230615,104100,149342482,803,803,803,803,0
|
|
20230615,104000,149342482,803,803,803,803,1000
|
|
20230615,103900,148539482,803,803,803,803,200
|
|
20230615,103800,148378882,803,802,803,800,1823
|
|
20230615,103700,146918544,801,801,802,801,39
|
|
20230615,103600,146887268,802,805,805,802,3414
|
|
20230615,103500,144148692,802,804,805,802,160
|
|
20230615,103400,144020118,804,803,804,803,886
|
|
20230615,103300,143308659,804,804,804,804,150
|
|
20230615,103200,143188059,804,804,804,804,99
|
|
20230615,103100,143108463,805,805,805,805,1
|
|
20230615,103000,143107658,805,805,805,805,0
|
|
20230615,102900,143107658,805,806,806,803,286
|
|
20230615,102800,142877518,806,806,806,806,42
|
|
20230615,102700,142843666,806,805,806,805,320
|
|
20230615,102600,142586064,801,801,805,801,860
|
|
20230615,102500,141896801,805,804,805,801,3787
|
|
20230615,102400,138854958,805,805,805,805,725
|
|
20230615,102300,138271333,807,807,807,807,0
|
|
20230615,102200,138271333,807,806,807,806,439
|
|
20230615,102100,137917498,806,805,806,804,291
|
|
20230615,102000,137683305,805,805,805,805,224
|
|
20230615,101900,137502985,806,806,806,806,0
|
|
20230615,101800,137502985,806,805,806,805,289
|
|
20230615,101700,137270339,804,805,805,804,304
|
|
20230615,101600,137025620,805,806,806,805,2
|
|
20230615,101500,137024009,805,805,805,805,0
|
|
20230615,101400,137024009,805,808,808,805,324
|
|
20230615,101300,136762865,806,808,808,806,801
|
|
20230615,101200,136115659,808,808,808,808,500
|
|
20230615,101100,135711659,808,808,808,808,89
|
|
20230615,101000,135639747,806,808,808,806,423
|
|
20230615,100900,135297972,808,808,808,808,102
|
|
20230615,100800,135215556,810,810,810,810,0
|
|
20230615,100700,135215556,810,810,810,810,0
|
|
20230615,100600,135215556,810,809,810,808,77
|
|
20230615,100500,135153264,809,810,810,809,120
|
|
20230615,100400,135056174,809,811,811,809,1687
|
|
20230615,100300,133691191,811,811,811,809,3
|
|
20230615,100200,133688760,810,807,810,807,42767
|
|
20230615,100100,99150831,806,806,806,806,516
|
|
20230615,100000,98734935,805,806,806,805,6355
|
|
20230615,095900,93615805,806,806,806,806,1081
|
|
20230615,095800,92744519,806,806,806,806,169
|
|
20230615,095700,92608305,807,807,807,807,1
|
|
20230615,095600,92607498,807,806,807,806,106
|
|
20230615,095500,92522056,806,806,806,806,3736
|
|
20230615,095400,89510840,806,806,806,806,50
|
|
20230615,095300,89470540,806,806,806,806,11
|
|
20230615,095200,89461674,806,806,806,806,430
|
|
20230615,095100,89115094,806,805,806,804,2698
|
|
20230615,095000,86942057,804,805,805,804,3232
|
|
20230615,094900,84341000,806,805,806,805,439
|
|
20230615,094800,83987604,806,806,806,806,0
|
|
20230615,094700,83987604,806,805,806,805,33
|
|
20230615,094600,83961037,807,806,807,806,9
|
|
20230615,094500,83953779,806,805,806,805,1521
|
|
20230615,094400,82729353,805,805,807,805,7596
|
|
20230615,094300,76605547,806,805,806,805,629
|
|
20230615,094200,76099201,806,806,806,806,100
|
|
20230615,094100,76018601,806,806,806,805,502
|
|
20230615,094000,75614489,805,806,806,805,108
|
|
20230615,093900,75527447,806,806,806,806,101
|
|
20230615,093800,75446041,806,806,806,806,82
|
|
20230615,093700,75379949,806,802,806,802,115
|
|
20230615,093600,75287659,807,807,807,807,1
|
|
20230615,093500,75286852,802,807,807,802,58
|
|
20230615,093400,75240136,807,807,807,807,21
|
|
20230615,093300,75223189,807,806,807,806,423
|
|
20230615,093200,74882127,807,805,807,805,9085
|
|
20230615,093100,67559575,805,805,805,802,2132
|
|
20230615,093000,65846834,806,806,806,806,0
|
|
20230615,092900,65846834,806,806,806,806,0
|
|
20230615,092800,65846834,806,806,806,806,0
|
|
20230615,092700,65846834,806,806,806,806,0
|
|
20230615,092600,65846834,806,806,806,806,424
|
|
20230615,092500,65505090,806,804,806,804,3932
|
|
20230615,092400,62340608,807,805,807,805,4148
|
|
20230615,092300,59000502,804,804,804,804,2127
|
|
20230615,092200,57290394,804,801,804,801,783
|
|
20230615,092100,56660898,805,805,805,805,0
|
|
20230615,092000,56660898,805,805,805,805,124
|
|
20230615,091900,56561078,805,805,805,805,125
|
|
20230615,091800,56460453,804,803,804,802,6745
|
|
20230615,091700,51039687,802,802,802,802,0
|
|
20230615,091600,51039687,802,804,804,795,16145
|
|
20230615,091500,38163936,804,804,804,804,44
|
|
20230615,091400,38128560,804,804,804,804,1406
|
|
20230615,091300,36998136,804,804,804,803,1262
|
|
20230615,091200,35983490,804,805,805,804,1019
|
|
20230615,091100,35163695,805,805,805,805,31
|
|
20230615,091000,35138740,805,802,805,802,5383
|
|
20230615,090900,30812957,802,802,802,802,2755
|
|
20230615,090800,28603447,802,803,803,802,407
|
|
20230615,090700,28277032,802,803,803,802,2563
|
|
20230615,090600,26221444,802,801,802,801,938
|
|
20230615,090500,25469172,801,801,802,798,72
|
|
20230615,090400,25411677,803,800,803,798,5697
|
|
20230615,090300,20858535,804,802,804,800,1972
|
|
20230615,090200,19276938,803,802,803,799,1921
|
|
20230615,090100,17736945,802,799,802,795,19253
|
|
20230615,090000,2327995,799,797,799,797,2770
|