670 lines
29 KiB
CSV
670 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200700,470365864,816,816,816,816,1102
|
|
20230620,200600,470365864,816,816,816,816,0
|
|
20230620,200500,470365864,816,816,816,816,0
|
|
20230620,200400,470365864,816,816,816,816,0
|
|
20230620,200300,470365864,816,816,816,816,0
|
|
20230620,200200,470365864,816,816,816,816,0
|
|
20230620,200100,470365864,816,816,816,816,0
|
|
20230620,200000,470365864,816,816,816,816,0
|
|
20230620,195900,470365864,816,816,816,816,0
|
|
20230620,195800,470365864,816,816,816,816,0
|
|
20230620,195700,470365864,816,816,816,816,0
|
|
20230620,195600,470365864,816,816,816,816,0
|
|
20230620,195500,470365864,816,816,816,816,0
|
|
20230620,195400,470365864,816,816,816,816,0
|
|
20230620,195300,470365864,816,816,816,816,0
|
|
20230620,195200,470365864,816,816,816,816,0
|
|
20230620,195100,470365864,816,816,816,816,0
|
|
20230620,195000,470365864,816,816,816,816,0
|
|
20230620,194900,470365864,816,816,816,816,0
|
|
20230620,194800,470365864,816,816,816,816,0
|
|
20230620,194700,470365864,816,816,816,816,0
|
|
20230620,194600,470365864,816,816,816,816,0
|
|
20230620,194500,470365864,816,816,816,816,0
|
|
20230620,194400,470365864,816,816,816,816,0
|
|
20230620,194300,470365864,816,816,816,816,0
|
|
20230620,194200,470365864,816,816,816,816,0
|
|
20230620,194100,470365864,816,816,816,816,0
|
|
20230620,194000,470365864,816,816,816,816,0
|
|
20230620,193900,470365864,816,816,816,816,0
|
|
20230620,193800,470365864,816,816,816,816,0
|
|
20230620,193700,470365864,816,816,816,816,1102
|
|
20230620,193600,470365864,816,816,816,816,0
|
|
20230620,193500,470365864,816,816,816,816,0
|
|
20230620,193400,470365864,816,816,816,816,0
|
|
20230620,193300,470365864,816,816,816,816,0
|
|
20230620,193200,470365864,816,816,816,816,0
|
|
20230620,193100,470365864,816,816,816,816,0
|
|
20230620,193000,470365864,816,816,816,816,0
|
|
20230620,192900,470365864,816,816,816,816,0
|
|
20230620,192800,470365864,816,816,816,816,0
|
|
20230620,192700,470365864,816,816,816,816,0
|
|
20230620,192600,470365864,816,816,816,816,0
|
|
20230620,192500,470365864,816,816,816,816,0
|
|
20230620,192400,470365864,816,816,816,816,0
|
|
20230620,192300,470365864,816,816,816,816,0
|
|
20230620,192200,470365864,816,816,816,816,0
|
|
20230620,192100,470365864,816,816,816,816,0
|
|
20230620,192000,470365864,816,816,816,816,0
|
|
20230620,191900,470365864,816,816,816,816,0
|
|
20230620,191800,470365864,816,816,816,816,0
|
|
20230620,191700,470365864,816,816,816,816,0
|
|
20230620,191600,470365864,816,816,816,816,0
|
|
20230620,191500,470365864,816,816,816,816,0
|
|
20230620,191400,470365864,816,816,816,816,0
|
|
20230620,191300,470365864,816,816,816,816,0
|
|
20230620,191200,470365864,816,816,816,816,0
|
|
20230620,191100,470365864,816,816,816,816,0
|
|
20230620,191000,470365864,816,816,816,816,0
|
|
20230620,190900,470365864,816,816,816,816,0
|
|
20230620,190800,470365864,816,816,816,816,0
|
|
20230620,190700,470365864,816,816,816,816,1102
|
|
20230620,190600,470365864,816,816,816,816,0
|
|
20230620,190500,470365864,816,816,816,816,0
|
|
20230620,190400,470365864,816,816,816,816,0
|
|
20230620,190300,470365864,816,816,816,816,0
|
|
20230620,190200,470365864,816,816,816,816,0
|
|
20230620,190100,470365864,816,816,816,816,0
|
|
20230620,190000,470365864,816,816,816,816,0
|
|
20230620,185900,470365864,816,816,816,816,0
|
|
20230620,185800,470365864,816,816,816,816,0
|
|
20230620,185700,470365864,816,816,816,816,0
|
|
20230620,185600,470365864,816,816,816,816,0
|
|
20230620,185500,470365864,816,816,816,816,0
|
|
20230620,185400,470365864,816,816,816,816,0
|
|
20230620,185300,470365864,816,816,816,816,0
|
|
20230620,185200,470365864,816,816,816,816,0
|
|
20230620,185100,470365864,816,816,816,816,0
|
|
20230620,185000,470365864,816,816,816,816,0
|
|
20230620,184900,470365864,816,816,816,816,0
|
|
20230620,184800,470365864,816,816,816,816,0
|
|
20230620,184700,470365864,816,816,816,816,0
|
|
20230620,184600,470365864,816,816,816,816,0
|
|
20230620,184500,470365864,816,816,816,816,0
|
|
20230620,184400,470365864,816,816,816,816,0
|
|
20230620,184300,470365864,816,816,816,816,0
|
|
20230620,184200,470365864,816,816,816,816,0
|
|
20230620,184100,470365864,816,816,816,816,0
|
|
20230620,184000,470365864,816,816,816,816,0
|
|
20230620,183900,470365864,816,816,816,816,0
|
|
20230620,183800,470365864,816,816,816,816,0
|
|
20230620,183700,470365864,816,816,816,816,1102
|
|
20230620,183600,470365864,816,816,816,816,0
|
|
20230620,183500,470365864,816,816,816,816,0
|
|
20230620,183400,470365864,816,816,816,816,0
|
|
20230620,183300,470365864,816,816,816,816,0
|
|
20230620,183200,470365864,816,816,816,816,0
|
|
20230620,183100,470365864,816,816,816,816,0
|
|
20230620,183000,470365864,816,816,816,816,0
|
|
20230620,182900,470365864,816,816,816,816,0
|
|
20230620,182800,470365864,816,816,816,816,0
|
|
20230620,182700,470365864,816,816,816,816,0
|
|
20230620,182600,470365864,816,816,816,816,0
|
|
20230620,182500,470365864,816,816,816,816,0
|
|
20230620,182400,470365864,816,816,816,816,0
|
|
20230620,182300,470365864,816,816,816,816,0
|
|
20230620,182200,470365864,816,816,816,816,0
|
|
20230620,182100,470365864,816,816,816,816,0
|
|
20230620,182000,470365864,816,816,816,816,0
|
|
20230620,181900,470365864,816,816,816,816,0
|
|
20230620,181800,470365864,816,816,816,816,0
|
|
20230620,181700,470365864,816,816,816,816,0
|
|
20230620,181600,470365864,816,816,816,816,0
|
|
20230620,181500,470365864,816,816,816,816,0
|
|
20230620,181400,470365864,816,816,816,816,0
|
|
20230620,181300,470365864,816,816,816,816,0
|
|
20230620,181200,470365864,816,816,816,816,0
|
|
20230620,181100,470365864,816,816,816,816,0
|
|
20230620,181000,470365864,816,816,816,816,0
|
|
20230620,180900,470365864,816,816,816,816,0
|
|
20230620,180800,470365864,816,816,816,816,0
|
|
20230620,180700,470365864,816,816,816,816,1102
|
|
20230620,180600,470365864,816,816,816,816,0
|
|
20230620,180500,470365864,816,816,816,816,0
|
|
20230620,180400,470365864,816,816,816,816,0
|
|
20230620,180300,470365864,816,816,816,816,0
|
|
20230620,180200,470365864,816,816,816,816,0
|
|
20230620,180100,470365864,816,816,816,816,0
|
|
20230620,180000,470365864,816,816,816,816,0
|
|
20230620,175900,470365864,816,816,816,816,0
|
|
20230620,175800,470365864,816,816,816,816,0
|
|
20230620,175700,470365864,816,816,816,816,0
|
|
20230620,175600,470365864,816,816,816,816,0
|
|
20230620,175500,470365864,816,816,816,816,0
|
|
20230620,175400,470365864,816,816,816,816,0
|
|
20230620,175300,470365864,816,816,816,816,0
|
|
20230620,175200,470365864,816,816,816,816,0
|
|
20230620,175100,470365864,816,816,816,816,0
|
|
20230620,175000,470365864,816,816,816,816,0
|
|
20230620,174900,470365864,816,816,816,816,0
|
|
20230620,174800,470365864,816,816,816,816,0
|
|
20230620,174700,470365864,816,816,816,816,0
|
|
20230620,174600,470365864,816,816,816,816,0
|
|
20230620,174500,470365864,816,816,816,816,0
|
|
20230620,174400,470365864,816,816,816,816,0
|
|
20230620,174300,470365864,816,816,816,816,0
|
|
20230620,174200,470365864,816,816,816,816,0
|
|
20230620,174100,470365864,816,816,816,816,0
|
|
20230620,174000,470365864,816,816,816,816,0
|
|
20230620,173900,470365864,816,816,816,816,0
|
|
20230620,173800,470365864,816,816,816,816,0
|
|
20230620,173700,470365864,816,816,816,816,1102
|
|
20230620,173600,470365864,816,816,816,816,0
|
|
20230620,173500,470365864,816,816,816,816,0
|
|
20230620,173400,470365864,816,816,816,816,0
|
|
20230620,173300,470365864,816,816,816,816,0
|
|
20230620,173200,470365864,816,816,816,816,0
|
|
20230620,173100,470365864,816,816,816,816,0
|
|
20230620,173000,470365864,816,816,816,816,0
|
|
20230620,172900,470365864,816,816,816,816,0
|
|
20230620,172800,470365864,816,816,816,816,0
|
|
20230620,172700,470365864,816,816,816,816,0
|
|
20230620,172600,470365864,816,816,816,816,0
|
|
20230620,172500,470365864,816,816,816,816,0
|
|
20230620,172400,470365864,816,816,816,816,0
|
|
20230620,172300,470365864,816,816,816,816,0
|
|
20230620,172200,470365864,816,816,816,816,0
|
|
20230620,172100,470365864,816,816,816,816,0
|
|
20230620,172000,470365864,816,816,816,816,0
|
|
20230620,171900,470365864,816,816,816,816,0
|
|
20230620,171800,470365864,816,816,816,816,0
|
|
20230620,171700,470365864,816,816,816,816,0
|
|
20230620,171600,470365864,816,816,816,816,0
|
|
20230620,171500,470365864,816,816,816,816,0
|
|
20230620,171400,470365864,816,816,816,816,0
|
|
20230620,171300,470365864,816,816,816,816,0
|
|
20230620,171200,470365864,816,816,816,816,0
|
|
20230620,171100,470365864,816,816,816,816,0
|
|
20230620,171000,470365864,816,816,816,816,0
|
|
20230620,170900,470365864,816,816,816,816,0
|
|
20230620,170800,470365864,816,816,816,816,0
|
|
20230620,170700,470365864,816,816,816,816,1102
|
|
20230620,170600,470365864,816,816,816,816,0
|
|
20230620,170500,470365864,816,816,816,816,0
|
|
20230620,170400,470365864,816,816,816,816,0
|
|
20230620,170300,470365864,816,816,816,816,0
|
|
20230620,170200,470365864,816,816,816,816,0
|
|
20230620,170100,470365864,816,816,816,816,0
|
|
20230620,170000,470365864,816,816,816,816,0
|
|
20230620,165900,470365864,816,816,816,816,0
|
|
20230620,165800,470365864,816,816,816,816,0
|
|
20230620,165700,470365864,816,816,816,816,0
|
|
20230620,165600,470365864,816,816,816,816,0
|
|
20230620,165500,470365864,816,816,816,816,0
|
|
20230620,165400,470365864,816,816,816,816,0
|
|
20230620,165300,470365864,816,816,816,816,0
|
|
20230620,165200,470365864,816,816,816,816,0
|
|
20230620,165100,470365864,816,816,816,816,0
|
|
20230620,165000,470365864,816,816,816,816,0
|
|
20230620,164900,470365864,816,816,816,816,0
|
|
20230620,164800,470365864,816,816,816,816,0
|
|
20230620,164700,470365864,816,816,816,816,0
|
|
20230620,164600,470365864,816,816,816,816,0
|
|
20230620,164500,470365864,816,816,816,816,0
|
|
20230620,164400,470365864,816,816,816,816,0
|
|
20230620,164300,470365864,816,816,816,816,0
|
|
20230620,164200,470365864,816,816,816,816,0
|
|
20230620,164100,470365864,816,816,816,816,0
|
|
20230620,164000,470365864,816,816,816,816,0
|
|
20230620,163900,470365864,816,816,816,816,0
|
|
20230620,163800,470365864,816,816,816,816,0
|
|
20230620,163700,470365864,816,816,816,816,1102
|
|
20230620,163600,470365864,816,816,816,816,0
|
|
20230620,163500,470365864,816,816,816,816,0
|
|
20230620,163400,470365864,816,816,816,816,0
|
|
20230620,163300,470365864,816,816,816,816,0
|
|
20230620,163200,470365864,816,816,816,816,0
|
|
20230620,163100,470365864,816,816,816,816,0
|
|
20230620,163000,470365864,816,816,816,816,0
|
|
20230620,162900,470365864,816,816,816,816,0
|
|
20230620,162800,470365864,816,816,816,816,0
|
|
20230620,162700,470365864,816,816,816,816,0
|
|
20230620,162600,470365864,816,816,816,816,0
|
|
20230620,162500,470365864,816,816,816,816,0
|
|
20230620,162400,470365864,816,816,816,816,0
|
|
20230620,162300,470365864,816,816,816,816,0
|
|
20230620,162200,470365864,816,816,816,816,0
|
|
20230620,162100,470365864,816,816,816,816,0
|
|
20230620,162000,470365864,816,816,816,816,0
|
|
20230620,161900,470365864,816,816,816,816,0
|
|
20230620,161800,470365864,816,816,816,816,0
|
|
20230620,161700,470365864,816,816,816,816,0
|
|
20230620,161600,470365864,816,816,816,816,0
|
|
20230620,161500,470365864,816,816,816,816,0
|
|
20230620,161400,470365864,816,816,816,816,0
|
|
20230620,161300,470365864,816,816,816,816,0
|
|
20230620,161200,470365864,816,816,816,816,0
|
|
20230620,161100,470365864,816,816,816,816,0
|
|
20230620,161000,470365864,816,816,816,816,0
|
|
20230620,160900,470365864,816,816,816,816,0
|
|
20230620,160800,470365864,816,816,816,816,0
|
|
20230620,160700,470365864,816,816,816,816,1102
|
|
20230620,160600,470365864,816,816,816,816,0
|
|
20230620,160500,470365864,816,816,816,816,0
|
|
20230620,160400,470365864,816,816,816,816,0
|
|
20230620,160300,470365864,816,816,816,816,0
|
|
20230620,160200,470365864,816,816,816,816,0
|
|
20230620,160100,470365864,816,816,816,816,0
|
|
20230620,160000,470365864,816,816,816,816,0
|
|
20230620,155900,470365864,816,816,816,816,0
|
|
20230620,155800,470365864,816,816,816,816,0
|
|
20230620,155700,470365864,816,816,816,816,0
|
|
20230620,155600,470365864,816,816,816,816,0
|
|
20230620,155500,470365864,816,816,816,816,0
|
|
20230620,155400,470365864,816,816,816,816,0
|
|
20230620,155300,470365864,816,816,816,816,0
|
|
20230620,155200,470365864,816,816,816,816,0
|
|
20230620,155100,470365864,816,816,816,816,0
|
|
20230620,155000,470365864,816,816,816,816,0
|
|
20230620,154900,470365864,816,816,816,816,0
|
|
20230620,154800,470365864,816,816,816,816,0
|
|
20230620,154700,470365864,816,816,816,816,0
|
|
20230620,154600,470365864,816,816,816,816,0
|
|
20230620,154500,470365864,816,816,816,816,0
|
|
20230620,154400,470365864,816,816,816,816,0
|
|
20230620,154300,470365864,816,816,816,816,0
|
|
20230620,154200,470365864,816,816,816,816,0
|
|
20230620,154100,470365864,816,816,816,816,0
|
|
20230620,154000,470365864,816,816,816,816,0
|
|
20230620,153900,470365864,816,816,816,816,0
|
|
20230620,153800,470365864,816,816,816,816,0
|
|
20230620,153700,470365864,816,816,816,816,1102
|
|
20230620,153600,470365864,816,816,816,816,0
|
|
20230620,153500,470365864,816,816,816,816,0
|
|
20230620,153400,470365864,816,816,816,816,0
|
|
20230620,153300,470365864,816,816,816,816,0
|
|
20230620,153200,470365864,816,816,816,816,0
|
|
20230620,153100,470365864,816,816,816,816,0
|
|
20230620,153000,470365864,816,816,816,816,1102
|
|
20230620,152900,469466632,817,817,817,817,0
|
|
20230620,152800,469466632,817,817,817,817,0
|
|
20230620,152700,469466632,817,817,817,817,0
|
|
20230620,152600,469466632,817,817,817,817,0
|
|
20230620,152500,469466632,817,817,817,817,0
|
|
20230620,152400,469466632,817,817,817,817,0
|
|
20230620,152300,469466632,817,817,817,817,0
|
|
20230620,152200,469466632,817,817,817,817,0
|
|
20230620,152100,469466632,817,817,817,817,0
|
|
20230620,152000,469466632,817,817,817,817,0
|
|
20230620,151900,469466632,817,815,818,811,6151
|
|
20230620,151800,464456255,814,812,814,811,2004
|
|
20230620,151700,462830920,811,812,815,811,1563
|
|
20230620,151600,461562163,815,815,815,815,614
|
|
20230620,151500,461061753,815,811,815,811,7
|
|
20230620,151400,461056072,815,815,815,815,0
|
|
20230620,151300,461056072,815,815,815,815,0
|
|
20230620,151200,461056072,815,814,815,811,2548
|
|
20230620,151100,458987318,815,815,815,814,121
|
|
20230620,151000,458888757,815,815,815,815,124
|
|
20230620,150900,458787697,815,815,815,815,0
|
|
20230620,150800,458787697,815,814,815,814,201
|
|
20230620,150700,458624082,815,815,815,815,0
|
|
20230620,150600,458624082,815,814,815,814,21
|
|
20230620,150500,458606977,815,815,815,815,0
|
|
20230620,150400,458606977,815,815,815,815,0
|
|
20230620,150300,458606977,815,815,815,815,1
|
|
20230620,150200,458606162,815,813,815,812,3949
|
|
20230620,150100,455397927,813,813,813,813,27
|
|
20230620,150000,455375976,813,813,813,813,5915
|
|
20230620,145900,450567081,813,813,813,813,0
|
|
20230620,145800,450567081,813,814,814,813,2000
|
|
20230620,145700,448940571,815,815,815,813,3053
|
|
20230620,145600,446457751,815,816,818,815,1693
|
|
20230620,145500,445077940,815,815,815,815,2003
|
|
20230620,145400,443445495,815,816,816,815,943
|
|
20230620,145300,442676940,818,816,818,816,121
|
|
20230620,145200,442578200,816,816,816,816,1
|
|
20230620,145100,442577384,816,816,816,816,45
|
|
20230620,145000,442540664,816,816,816,816,0
|
|
20230620,144900,442540664,816,816,816,816,0
|
|
20230620,144800,442540664,816,816,816,816,1
|
|
20230620,144700,442539848,815,815,815,815,1410
|
|
20230620,144600,441390698,816,815,816,815,192
|
|
20230620,144500,441234212,816,816,816,816,2
|
|
20230620,144400,441232580,815,815,815,815,0
|
|
20230620,144300,441232580,815,815,815,815,410
|
|
20230620,144200,440898430,814,815,815,814,831
|
|
20230620,144100,440221995,813,814,815,813,3001
|
|
20230620,144000,437782113,815,815,815,815,105
|
|
20230620,143900,437696538,815,815,815,815,1
|
|
20230620,143800,437695723,814,814,814,814,800
|
|
20230620,143700,437044523,814,815,815,814,322
|
|
20230620,143600,436782393,815,815,815,815,29
|
|
20230620,143500,436758758,815,815,815,815,0
|
|
20230620,143400,436758758,815,815,815,815,2615
|
|
20230620,143300,434627533,815,815,815,815,7
|
|
20230620,143200,434621828,815,815,815,815,466
|
|
20230620,143100,434242038,816,816,816,816,1
|
|
20230620,143000,434241222,815,816,816,815,435
|
|
20230620,142900,433886284,816,816,816,816,0
|
|
20230620,142800,433886284,816,816,816,815,405
|
|
20230620,142700,433555905,816,816,816,816,10
|
|
20230620,142600,433547745,815,815,815,815,300
|
|
20230620,142500,433303245,815,815,815,815,1996
|
|
20230620,142400,431676505,817,817,817,817,0
|
|
20230620,142300,431676505,817,817,817,817,0
|
|
20230620,142200,431676505,817,817,817,817,0
|
|
20230620,142100,431676505,817,817,817,817,0
|
|
20230620,142000,431676505,817,817,817,817,0
|
|
20230620,141900,431676505,817,817,817,817,0
|
|
20230620,141800,431676505,817,817,817,817,0
|
|
20230620,141700,431676505,817,817,817,817,51
|
|
20230620,141600,431634838,817,817,817,817,0
|
|
20230620,141500,431634838,817,817,817,817,0
|
|
20230620,141400,431634838,817,817,817,817,3
|
|
20230620,141300,431632387,817,817,817,817,0
|
|
20230620,141200,431632387,817,817,817,817,0
|
|
20230620,141100,431632387,817,817,817,817,0
|
|
20230620,141000,431632387,817,817,817,817,0
|
|
20230620,140900,431632387,817,817,817,817,0
|
|
20230620,140800,431632387,817,817,817,817,377
|
|
20230620,140700,431324378,817,817,817,817,489
|
|
20230620,140600,430924865,816,816,816,816,2
|
|
20230620,140500,430923233,817,817,817,817,20
|
|
20230620,140400,430906893,814,817,817,814,2
|
|
20230620,140300,430905262,814,814,814,814,50
|
|
20230620,140200,430864562,817,817,817,817,0
|
|
20230620,140100,430864562,817,817,817,817,0
|
|
20230620,140000,430864562,817,817,817,817,0
|
|
20230620,135900,430864562,817,817,817,817,0
|
|
20230620,135800,430864562,817,817,817,817,0
|
|
20230620,135700,430864562,817,817,817,817,0
|
|
20230620,135600,430864562,817,817,817,817,0
|
|
20230620,135500,430864562,817,817,817,817,0
|
|
20230620,135400,430864562,817,813,817,813,7
|
|
20230620,135300,430858867,817,817,817,817,194
|
|
20230620,135200,430700369,816,816,816,816,0
|
|
20230620,135100,430700369,816,816,816,816,0
|
|
20230620,135000,430700369,816,816,816,816,0
|
|
20230620,134900,430700369,816,816,816,816,0
|
|
20230620,134800,430700369,816,816,816,816,0
|
|
20230620,134700,430700369,816,816,816,816,2
|
|
20230620,134600,430698737,818,818,818,818,0
|
|
20230620,134500,430698737,818,818,818,818,0
|
|
20230620,134400,430698737,818,818,818,818,0
|
|
20230620,134300,430698737,818,818,818,818,0
|
|
20230620,134200,430698737,818,818,818,818,70
|
|
20230620,134100,430641477,818,818,818,818,0
|
|
20230620,134000,430641477,818,818,818,818,0
|
|
20230620,133900,430641477,818,818,818,818,200
|
|
20230620,133800,430477877,818,818,818,818,2025
|
|
20230620,133700,428821427,818,818,818,818,1
|
|
20230620,133600,428820609,810,813,813,810,38662
|
|
20230620,133500,397450184,818,817,818,817,2
|
|
20230620,133400,397448549,818,818,818,818,0
|
|
20230620,133300,397448549,818,818,818,818,0
|
|
20230620,133200,397448549,818,818,818,818,1
|
|
20230620,133100,397447731,812,815,815,812,4870
|
|
20230620,133000,393490947,817,817,817,817,0
|
|
20230620,132900,393490947,817,817,817,817,0
|
|
20230620,132800,393490947,817,817,817,817,1822
|
|
20230620,132700,392002373,817,817,817,817,1213
|
|
20230620,132600,391011352,818,818,818,818,10
|
|
20230620,132500,391003172,818,818,818,818,0
|
|
20230620,132400,391003172,818,818,818,818,0
|
|
20230620,132300,391003172,818,818,818,818,2840
|
|
20230620,132200,388680052,818,818,818,818,100
|
|
20230620,132100,388598252,817,817,817,817,0
|
|
20230620,132000,388598252,817,817,817,817,0
|
|
20230620,131900,388598252,817,817,817,817,0
|
|
20230620,131800,388598252,817,817,817,817,0
|
|
20230620,131700,388598252,817,817,817,817,1375
|
|
20230620,131600,387474877,817,814,817,814,104
|
|
20230620,131500,387390218,817,817,817,817,0
|
|
20230620,131400,387390218,817,817,817,817,149
|
|
20230620,131300,387268485,817,817,817,817,0
|
|
20230620,131200,387268485,817,817,817,817,0
|
|
20230620,131100,387268485,817,817,817,817,0
|
|
20230620,131000,387268485,817,817,817,817,0
|
|
20230620,130900,387268485,817,817,817,817,25
|
|
20230620,130800,387248060,817,817,817,817,3000
|
|
20230620,130700,384797060,817,817,817,817,1
|
|
20230620,130600,384796243,813,813,813,813,0
|
|
20230620,130500,384796243,813,812,813,812,120
|
|
20230620,130400,384698684,812,816,816,812,10548
|
|
20230620,130300,376120458,817,817,817,817,0
|
|
20230620,130200,376120458,817,817,817,817,0
|
|
20230620,130100,376120458,817,817,817,817,30
|
|
20230620,130000,376095948,817,817,817,817,0
|
|
20230620,125900,376095948,817,817,817,817,1
|
|
20230620,125800,376095131,817,817,817,817,0
|
|
20230620,125700,376095131,817,817,817,817,0
|
|
20230620,125600,376095131,817,817,817,817,1
|
|
20230620,125500,376094314,816,816,816,816,12
|
|
20230620,125400,376084522,817,817,817,817,0
|
|
20230620,125300,376084522,817,817,817,817,124
|
|
20230620,125200,375983214,817,817,817,817,250
|
|
20230620,125100,375778964,817,817,817,817,123
|
|
20230620,125000,375678473,817,817,817,817,10
|
|
20230620,124900,375670303,817,817,817,817,0
|
|
20230620,124800,375670303,817,817,817,817,0
|
|
20230620,124700,375670303,817,817,817,817,0
|
|
20230620,124600,375670303,817,816,817,814,471
|
|
20230620,124500,375286676,816,816,816,816,227
|
|
20230620,124400,375101444,816,816,816,816,0
|
|
20230620,124300,375101444,816,817,817,816,1161
|
|
20230620,124200,374154067,816,816,816,816,0
|
|
20230620,124100,374154067,816,816,816,816,133
|
|
20230620,124000,374045539,816,816,816,816,17
|
|
20230620,123900,374031667,817,817,817,817,0
|
|
20230620,123800,374031667,817,817,817,817,10
|
|
20230620,123700,374023497,817,817,817,817,1
|
|
20230620,123600,374022680,815,815,815,815,0
|
|
20230620,123500,374022680,815,815,815,815,290
|
|
20230620,123400,373786330,815,815,815,815,10
|
|
20230620,123300,373778180,814,815,815,814,223
|
|
20230620,123200,373596569,817,817,817,817,0
|
|
20230620,123100,373596569,817,816,817,816,10000
|
|
20230620,123000,365429278,816,816,816,816,4939
|
|
20230620,122900,361399054,813,816,816,813,2
|
|
20230620,122800,361397425,816,816,816,813,11
|
|
20230620,122700,361388464,816,816,816,813,3
|
|
20230620,122600,361386019,813,813,816,813,9
|
|
20230620,122500,361378690,816,816,816,816,1
|
|
20230620,122400,361377874,814,814,814,814,0
|
|
20230620,122300,361377874,814,814,814,814,3
|
|
20230620,122200,361375432,816,816,816,816,5
|
|
20230620,122100,361371352,816,814,816,814,2
|
|
20230620,122000,361369722,814,814,814,814,0
|
|
20230620,121900,361369722,814,814,814,814,0
|
|
20230620,121800,361369722,814,814,814,814,11
|
|
20230620,121700,361360768,811,815,815,810,10315
|
|
20230620,121600,352982570,816,816,816,816,0
|
|
20230620,121500,352982570,816,816,816,816,30
|
|
20230620,121400,352958090,816,816,816,816,1
|
|
20230620,121300,352957274,817,817,817,817,1
|
|
20230620,121200,352956457,814,814,814,814,2908
|
|
20230620,121100,350589345,815,817,817,815,36
|
|
20230620,121000,350560003,815,815,815,815,0
|
|
20230620,120900,350560003,815,815,815,815,1
|
|
20230620,120800,350559188,817,817,817,817,1
|
|
20230620,120700,350558371,814,814,814,814,0
|
|
20230620,120600,350558371,814,814,814,814,200
|
|
20230620,120500,350395571,817,817,817,817,1782
|
|
20230620,120400,348939677,814,815,815,814,2404
|
|
20230620,120300,346982591,815,815,815,815,1204
|
|
20230620,120200,346001331,818,818,818,818,0
|
|
20230620,120100,346001331,818,818,818,818,0
|
|
20230620,120000,346001331,818,818,818,818,0
|
|
20230620,115900,346001331,818,814,818,814,1415
|
|
20230620,115800,344848717,815,815,815,814,5248
|
|
20230620,115700,340572045,815,815,815,815,1225
|
|
20230620,115600,339573670,816,816,816,816,2013
|
|
20230620,115500,337931062,816,817,817,816,1190
|
|
20230620,115400,336959934,818,818,818,818,30
|
|
20230620,115300,336935394,817,817,817,817,0
|
|
20230620,115200,336935394,817,817,817,817,0
|
|
20230620,115100,336935394,817,818,818,817,11
|
|
20230620,115000,336926405,816,816,817,816,7
|
|
20230620,114900,336920688,817,818,818,817,20
|
|
20230620,114800,336904338,819,819,819,819,10
|
|
20230620,114700,336896148,819,819,819,819,0
|
|
20230620,114600,336896148,819,819,819,819,0
|
|
20230620,114500,336896148,819,817,819,816,4008
|
|
20230620,114400,333624637,819,819,819,819,200
|
|
20230620,114300,333460837,819,819,819,819,0
|
|
20230620,114200,333460837,819,819,819,819,0
|
|
20230620,114100,333460837,819,819,819,819,0
|
|
20230620,114000,333460837,819,819,819,817,3
|
|
20230620,113900,333458382,817,817,817,817,8480
|
|
20230620,113800,326530222,819,819,819,819,0
|
|
20230620,113700,326530222,819,819,819,819,1
|
|
20230620,113600,326529403,817,817,817,817,1
|
|
20230620,113500,326528586,818,818,818,818,272
|
|
20230620,113400,326306090,818,818,818,818,0
|
|
20230620,113300,326306090,818,818,818,818,1400
|
|
20230620,113200,325160890,820,817,820,817,1462
|
|
20230620,113100,323966433,818,818,818,817,1001
|
|
20230620,113000,323147887,818,820,820,818,3
|
|
20230620,112900,323145429,818,818,818,818,500
|
|
20230620,112800,322736429,818,818,818,818,400
|
|
20230620,112700,322409229,818,818,818,818,300
|
|
20230620,112600,322163829,820,820,820,820,36
|
|
20230620,112500,322134309,820,818,820,817,7324
|
|
20230620,112400,316147861,818,818,818,818,263
|
|
20230620,112300,315932727,820,820,820,820,0
|
|
20230620,112200,315932727,820,820,820,820,1
|
|
20230620,112100,315931907,816,817,817,816,3334
|
|
20230620,112000,313209166,820,820,820,820,0
|
|
20230620,111900,313209166,820,820,820,820,1
|
|
20230620,111800,313208346,817,819,819,817,19590
|
|
20230620,111700,297192475,822,820,822,818,6777
|
|
20230620,111600,291641406,822,822,822,822,0
|
|
20230620,111500,291641406,822,820,822,820,252
|
|
20230620,111400,291434764,822,822,822,822,688
|
|
20230620,111300,290869228,822,822,822,822,0
|
|
20230620,111200,290869228,822,822,822,822,0
|
|
20230620,111100,290869228,822,822,822,822,0
|
|
20230620,111000,290869228,822,822,822,822,0
|
|
20230620,110900,290869228,822,822,822,822,0
|
|
20230620,110800,290869228,822,822,822,822,1
|
|
20230620,110700,290868406,820,820,820,820,278
|
|
20230620,110600,290640446,820,820,822,820,399
|
|
20230620,110500,290313264,821,821,821,821,2
|
|
20230620,110400,290311622,823,823,823,823,0
|
|
20230620,110300,290311622,823,823,823,823,0
|
|
20230620,110200,290311622,823,823,823,823,1
|
|
20230620,110100,290310799,822,822,822,822,0
|
|
20230620,110000,290310799,822,822,822,822,100
|
|
20230620,105900,290228599,823,823,823,823,608
|
|
20230620,105800,289728215,823,823,823,823,5
|
|
20230620,105700,289724100,823,823,823,823,1500
|
|
20230620,105600,288489600,823,823,823,823,1000
|
|
20230620,105500,287666600,823,820,823,820,1466
|
|
20230620,105400,286463727,820,820,820,820,6500
|
|
20230620,105300,281133727,821,822,822,821,6076
|
|
20230620,105200,276144331,822,822,822,822,2503
|
|
20230620,105100,274086865,822,822,822,822,1466
|
|
20230620,105000,272881813,823,823,823,823,4
|
|
20230620,104900,272878521,823,823,823,823,200
|
|
20230620,104800,272713921,822,822,822,822,4
|
|
20230620,104700,272710633,822,822,822,822,2598
|
|
20230620,104600,270575077,822,822,822,822,2442
|
|
20230620,104500,268567753,823,823,823,823,0
|
|
20230620,104400,268567753,823,823,823,823,732
|
|
20230620,104300,267965317,824,823,824,823,3
|
|
20230620,104200,267962846,824,824,824,824,0
|
|
20230620,104100,267962846,824,824,824,824,400
|
|
20230620,104000,267633246,824,823,824,823,1099
|
|
20230620,103900,266727969,824,824,824,824,12
|
|
20230620,103800,266718081,823,823,823,823,401
|
|
20230620,103700,266388058,823,821,823,821,310
|
|
20230620,103600,266133304,823,823,823,823,0
|
|
20230620,103500,266133304,823,823,823,823,30
|
|
20230620,103400,266108614,823,823,823,823,2
|
|
20230620,103300,266106968,821,821,821,821,0
|
|
20230620,103200,266106968,821,821,821,821,14
|
|
20230620,103100,266095474,821,822,822,821,484
|
|
20230620,103000,265698081,823,822,823,822,78
|
|
20230620,102900,265633963,822,822,822,822,11
|
|
20230620,102800,265624921,821,822,822,821,2028
|
|
20230620,102700,263958915,822,822,822,822,326
|
|
20230620,102600,263690943,822,823,823,822,1000
|
|
20230620,102500,262868443,823,823,823,823,0
|
|
20230620,102400,262868443,823,822,823,822,16
|
|
20230620,102300,262855286,822,823,823,822,4303
|
|
20230620,102200,259313926,824,823,824,822,205
|
|
20230620,102100,259145114,825,825,825,825,2
|
|
20230620,102000,259143464,823,826,826,823,1882
|
|
20230620,101900,257594572,826,826,826,826,186
|
|
20230620,101800,257440936,827,826,827,826,34
|
|
20230620,101700,257412831,824,824,824,824,1
|
|
20230620,101600,257412007,826,824,826,823,2886
|
|
20230620,101500,255030425,826,824,826,823,3051
|
|
20230620,101400,252517929,826,826,826,826,1
|
|
20230620,101300,252517103,826,826,826,826,2000
|
|
20230620,101200,250865103,827,827,827,827,411
|
|
20230620,101100,250525206,824,827,827,824,172
|
|
20230620,101000,250383178,827,824,827,824,68
|
|
20230620,100900,250327143,823,823,823,823,0
|
|
20230620,100800,250327143,823,823,823,823,4322
|
|
20230620,100700,246770137,824,824,824,824,1480
|
|
20230620,100600,245550617,824,824,824,823,1239
|
|
20230620,100500,244529691,824,824,824,824,0
|
|
20230620,100400,244529691,824,824,824,824,1045
|
|
20230620,100300,243668611,824,824,824,824,0
|
|
20230620,100200,243668611,824,828,828,824,4988
|
|
20230620,100100,239554139,828,828,828,828,2
|
|
20230620,100000,239552483,827,827,827,827,1822
|
|
20230620,095900,238045689,827,823,827,823,1261
|
|
20230620,095800,237005743,823,823,823,823,1529
|
|
20230620,095700,235747376,823,826,826,823,5573
|
|
20230620,095600,231151840,826,827,827,826,241
|
|
20230620,095500,230952755,827,827,827,827,33
|
|
20230620,095400,230925464,827,827,827,827,146
|
|
20230620,095300,230804722,828,828,828,827,111
|
|
20230620,095200,230712824,828,829,829,828,165
|
|
20230620,095100,230576115,829,826,829,825,485
|
|
20230620,095000,230175979,824,828,829,824,1331
|
|
20230620,094900,229076937,826,832,832,824,13882
|
|
20230620,094800,217571300,832,834,835,830,15173
|
|
20230620,094700,204940279,834,828,834,826,64573
|
|
20230620,094600,151337979,826,823,828,823,32588
|
|
20230620,094500,124441446,822,822,822,822,300
|
|
20230620,094400,124194846,823,823,823,823,1000
|
|
20230620,094300,123371846,823,822,823,822,203
|
|
20230620,094200,123204977,822,822,822,822,25
|
|
20230620,094100,123184427,822,823,823,822,133
|
|
20230620,094000,123074978,823,822,823,822,1338
|
|
20230620,093900,121975141,821,821,821,821,0
|
|
20230620,093800,121975141,821,821,822,821,972
|
|
20230620,093700,121176279,822,822,823,821,2198
|
|
20230620,093600,119369512,821,821,822,821,655
|
|
20230620,093500,118831747,821,822,823,821,3369
|
|
20230620,093400,116064788,822,820,822,820,1576
|
|
20230620,093300,114772464,820,818,820,818,6
|
|
20230620,093200,114767548,820,820,820,820,0
|
|
20230620,093100,114767548,820,818,820,818,6008
|
|
20230620,093000,109852002,818,820,820,818,6118
|
|
20230620,092900,104845174,820,819,823,819,147
|
|
20230620,092800,104724776,823,819,823,819,2138
|
|
20230620,092700,102973750,819,823,824,819,3386
|
|
20230620,092600,100191453,823,822,824,822,3115
|
|
20230620,092500,97625019,824,822,824,822,1537
|
|
20230620,092400,96361239,824,824,824,824,101
|
|
20230620,092300,96278015,824,824,824,822,303
|
|
20230620,092200,96028708,824,824,825,824,1410
|
|
20230620,092100,94866785,824,824,824,823,3899
|
|
20230620,092000,91654209,823,822,824,819,5912
|
|
20230620,091900,86795437,820,820,820,820,40
|
|
20230620,091800,86762637,822,822,822,820,89
|
|
20230620,091700,86689499,824,824,824,823,5146
|
|
20230620,091600,82452754,824,824,824,824,208
|
|
20230620,091500,82281362,823,820,823,820,35126
|
|
20230620,091400,53418764,820,822,822,817,12903
|
|
20230620,091300,42838463,820,818,820,817,13267
|
|
20230620,091200,31966272,819,819,819,819,0
|
|
20230620,091100,31966272,819,819,819,819,100
|
|
20230620,091000,31884372,819,816,819,816,1000
|
|
20230620,090900,31068367,816,819,819,816,3202
|
|
20230620,090800,28455529,820,820,820,820,6062
|
|
20230620,090700,23484689,820,820,820,820,3864
|
|
20230620,090600,20316209,820,818,820,816,5928
|
|
20230620,090500,15463005,817,817,817,817,1172
|
|
20230620,090400,14505481,817,817,817,816,221
|
|
20230620,090300,14324943,816,817,819,816,7274
|
|
20230620,090200,8389064,817,821,821,817,2990
|
|
20230620,090100,5946226,816,820,824,816,1798
|
|
20230620,090000,4475560,820,820,820,820,5458
|