622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191900,595818972,668,668,668,668,11160
|
|
20230615,191800,595818972,668,668,668,668,0
|
|
20230615,191700,595818972,668,668,668,668,0
|
|
20230615,191600,595818972,668,668,668,668,0
|
|
20230615,191500,595818972,668,668,668,668,0
|
|
20230615,191400,595818972,668,668,668,668,0
|
|
20230615,191300,595818972,668,668,668,668,0
|
|
20230615,191200,595818972,668,668,668,668,0
|
|
20230615,191100,595818972,668,668,668,668,0
|
|
20230615,191000,595818972,668,668,668,668,0
|
|
20230615,190900,595818972,668,668,668,668,0
|
|
20230615,190800,595818972,668,668,668,668,0
|
|
20230615,190700,595818972,668,668,668,668,0
|
|
20230615,190600,595818972,668,668,668,668,0
|
|
20230615,190500,595818972,668,668,668,668,0
|
|
20230615,190400,595818972,668,668,668,668,0
|
|
20230615,190300,595818972,668,668,668,668,0
|
|
20230615,190200,595818972,668,668,668,668,0
|
|
20230615,190100,595818972,668,668,668,668,0
|
|
20230615,190000,595818972,668,668,668,668,0
|
|
20230615,185900,595818972,668,668,668,668,0
|
|
20230615,185800,595818972,668,668,668,668,0
|
|
20230615,185700,595818972,668,668,668,668,0
|
|
20230615,185600,595818972,668,668,668,668,0
|
|
20230615,185500,595818972,668,668,668,668,0
|
|
20230615,185400,595818972,668,668,668,668,0
|
|
20230615,185300,595818972,668,668,668,668,0
|
|
20230615,185200,595818972,668,668,668,668,0
|
|
20230615,185100,595818972,668,668,668,668,0
|
|
20230615,185000,595818972,668,668,668,668,0
|
|
20230615,184900,595818972,668,668,668,668,11160
|
|
20230615,184800,595818972,668,668,668,668,0
|
|
20230615,184700,595818972,668,668,668,668,0
|
|
20230615,184600,595818972,668,668,668,668,0
|
|
20230615,184500,595818972,668,668,668,668,0
|
|
20230615,184400,595818972,668,668,668,668,0
|
|
20230615,184300,595818972,668,668,668,668,0
|
|
20230615,184200,595818972,668,668,668,668,0
|
|
20230615,184100,595818972,668,668,668,668,0
|
|
20230615,184000,595818972,668,668,668,668,0
|
|
20230615,183900,595818972,668,668,668,668,0
|
|
20230615,183800,595818972,668,668,668,668,0
|
|
20230615,183700,595818972,668,668,668,668,0
|
|
20230615,183600,595818972,668,668,668,668,0
|
|
20230615,183500,595818972,668,668,668,668,0
|
|
20230615,183400,595818972,668,668,668,668,0
|
|
20230615,183300,595818972,668,668,668,668,0
|
|
20230615,183200,595818972,668,668,668,668,0
|
|
20230615,183100,595818972,668,668,668,668,0
|
|
20230615,183000,595818972,668,668,668,668,0
|
|
20230615,182900,595818972,668,668,668,668,0
|
|
20230615,182800,595818972,668,668,668,668,0
|
|
20230615,182700,595818972,668,668,668,668,0
|
|
20230615,182600,595818972,668,668,668,668,0
|
|
20230615,182500,595818972,668,668,668,668,0
|
|
20230615,182400,595818972,668,668,668,668,0
|
|
20230615,182300,595818972,668,668,668,668,0
|
|
20230615,182200,595818972,668,668,668,668,0
|
|
20230615,182100,595818972,668,668,668,668,0
|
|
20230615,182000,595818972,668,668,668,668,0
|
|
20230615,181900,595818972,668,668,668,668,11160
|
|
20230615,181800,595818972,668,668,668,668,0
|
|
20230615,181700,595818972,668,668,668,668,0
|
|
20230615,181600,595818972,668,668,668,668,0
|
|
20230615,181500,595818972,668,668,668,668,0
|
|
20230615,181400,595818972,668,668,668,668,0
|
|
20230615,181300,595818972,668,668,668,668,0
|
|
20230615,181200,595818972,668,668,668,668,0
|
|
20230615,181100,595818972,668,668,668,668,0
|
|
20230615,181000,595818972,668,668,668,668,0
|
|
20230615,180900,595818972,668,668,668,668,0
|
|
20230615,180800,595818972,668,668,668,668,0
|
|
20230615,180700,595818972,668,668,668,668,0
|
|
20230615,180600,595818972,668,668,668,668,0
|
|
20230615,180500,595818972,668,668,668,668,0
|
|
20230615,180400,595818972,668,668,668,668,0
|
|
20230615,180300,595818972,668,668,668,668,0
|
|
20230615,180200,595818972,668,668,668,668,0
|
|
20230615,180100,595818972,668,668,668,668,0
|
|
20230615,180000,595818972,668,668,668,668,0
|
|
20230615,175900,595818972,668,668,668,668,0
|
|
20230615,175800,595818972,668,668,668,668,0
|
|
20230615,175700,595818972,668,668,668,668,0
|
|
20230615,175600,595818972,668,668,668,668,0
|
|
20230615,175500,595818972,668,668,668,668,0
|
|
20230615,175400,595818972,668,668,668,668,0
|
|
20230615,175300,595818972,668,668,668,668,0
|
|
20230615,175200,595818972,668,668,668,668,0
|
|
20230615,175100,595818972,668,668,668,668,0
|
|
20230615,175000,595818972,668,668,668,668,0
|
|
20230615,174900,595818972,668,668,668,668,11160
|
|
20230615,174800,595818972,668,668,668,668,0
|
|
20230615,174700,595818972,668,668,668,668,0
|
|
20230615,174600,595818972,668,668,668,668,0
|
|
20230615,174500,595818972,668,668,668,668,0
|
|
20230615,174400,595818972,668,668,668,668,0
|
|
20230615,174300,595818972,668,668,668,668,0
|
|
20230615,174200,595818972,668,668,668,668,0
|
|
20230615,174100,595818972,668,668,668,668,0
|
|
20230615,174000,595818972,668,668,668,668,0
|
|
20230615,173900,595818972,668,668,668,668,0
|
|
20230615,173800,595818972,668,668,668,668,0
|
|
20230615,173700,595818972,668,668,668,668,0
|
|
20230615,173600,595818972,668,668,668,668,0
|
|
20230615,173500,595818972,668,668,668,668,0
|
|
20230615,173400,595818972,668,668,668,668,0
|
|
20230615,173300,595818972,668,668,668,668,0
|
|
20230615,173200,595818972,668,668,668,668,0
|
|
20230615,173100,595818972,668,668,668,668,0
|
|
20230615,173000,595818972,668,668,668,668,0
|
|
20230615,172900,595818972,668,668,668,668,0
|
|
20230615,172800,595818972,668,668,668,668,0
|
|
20230615,172700,595818972,668,668,668,668,0
|
|
20230615,172600,595818972,668,668,668,668,0
|
|
20230615,172500,595818972,668,668,668,668,0
|
|
20230615,172400,595818972,668,668,668,668,0
|
|
20230615,172300,595818972,668,668,668,668,0
|
|
20230615,172200,595818972,668,668,668,668,0
|
|
20230615,172100,595818972,668,668,668,668,0
|
|
20230615,172000,595818972,668,668,668,668,0
|
|
20230615,171900,595818972,668,668,668,668,11160
|
|
20230615,171800,595818972,668,668,668,668,0
|
|
20230615,171700,595818972,668,668,668,668,0
|
|
20230615,171600,595818972,668,668,668,668,0
|
|
20230615,171500,595818972,668,668,668,668,0
|
|
20230615,171400,595818972,668,668,668,668,0
|
|
20230615,171300,595818972,668,668,668,668,0
|
|
20230615,171200,595818972,668,668,668,668,0
|
|
20230615,171100,595818972,668,668,668,668,0
|
|
20230615,171000,595818972,668,668,668,668,0
|
|
20230615,170900,595818972,668,668,668,668,0
|
|
20230615,170800,595818972,668,668,668,668,0
|
|
20230615,170700,595818972,668,668,668,668,0
|
|
20230615,170600,595818972,668,668,668,668,0
|
|
20230615,170500,595818972,668,668,668,668,0
|
|
20230615,170400,595818972,668,668,668,668,0
|
|
20230615,170300,595818972,668,668,668,668,0
|
|
20230615,170200,595818972,668,668,668,668,0
|
|
20230615,170100,595818972,668,668,668,668,0
|
|
20230615,170000,595818972,668,668,668,668,0
|
|
20230615,165900,595818972,668,668,668,668,0
|
|
20230615,165800,595818972,668,668,668,668,0
|
|
20230615,165700,595818972,668,668,668,668,0
|
|
20230615,165600,595818972,668,668,668,668,0
|
|
20230615,165500,595818972,668,668,668,668,0
|
|
20230615,165400,595818972,668,668,668,668,0
|
|
20230615,165300,595818972,668,668,668,668,0
|
|
20230615,165200,595818972,668,668,668,668,0
|
|
20230615,165100,595818972,668,668,668,668,0
|
|
20230615,165000,595818972,668,668,668,668,0
|
|
20230615,164900,595818972,668,668,668,668,11160
|
|
20230615,164800,595818972,668,668,668,668,0
|
|
20230615,164700,595818972,668,668,668,668,0
|
|
20230615,164600,595818972,668,668,668,668,0
|
|
20230615,164500,595818972,668,668,668,668,0
|
|
20230615,164400,595818972,668,668,668,668,0
|
|
20230615,164300,595818972,668,668,668,668,0
|
|
20230615,164200,595818972,668,668,668,668,0
|
|
20230615,164100,595818972,668,668,668,668,0
|
|
20230615,164000,595818972,668,668,668,668,0
|
|
20230615,163900,595818972,668,668,668,668,0
|
|
20230615,163800,595818972,668,668,668,668,0
|
|
20230615,163700,595818972,668,668,668,668,0
|
|
20230615,163600,595818972,668,668,668,668,0
|
|
20230615,163500,595818972,668,668,668,668,0
|
|
20230615,163400,595818972,668,668,668,668,0
|
|
20230615,163300,595818972,668,668,668,668,0
|
|
20230615,163200,595818972,668,668,668,668,0
|
|
20230615,163100,595818972,668,668,668,668,0
|
|
20230615,163000,595818972,668,668,668,668,0
|
|
20230615,162900,595818972,668,668,668,668,0
|
|
20230615,162800,595818972,668,668,668,668,0
|
|
20230615,162700,595818972,668,668,668,668,0
|
|
20230615,162600,595818972,668,668,668,668,0
|
|
20230615,162500,595818972,668,668,668,668,0
|
|
20230615,162400,595818972,668,668,668,668,0
|
|
20230615,162300,595818972,668,668,668,668,0
|
|
20230615,162200,595818972,668,668,668,668,0
|
|
20230615,162100,595818972,668,668,668,668,0
|
|
20230615,162000,595818972,668,668,668,668,0
|
|
20230615,161900,595818972,668,668,668,668,11160
|
|
20230615,161800,595818972,668,668,668,668,0
|
|
20230615,161700,595818972,668,668,668,668,0
|
|
20230615,161600,595818972,668,668,668,668,0
|
|
20230615,161500,595818972,668,668,668,668,0
|
|
20230615,161400,595818972,668,668,668,668,0
|
|
20230615,161300,595818972,668,668,668,668,0
|
|
20230615,161200,595818972,668,668,668,668,0
|
|
20230615,161100,595818972,668,668,668,668,0
|
|
20230615,161000,595818972,668,668,668,668,0
|
|
20230615,160900,595818972,668,668,668,668,0
|
|
20230615,160800,595818972,668,668,668,668,0
|
|
20230615,160700,595818972,668,668,668,668,0
|
|
20230615,160600,595818972,668,668,668,668,0
|
|
20230615,160500,595818972,668,668,668,668,0
|
|
20230615,160400,595818972,668,668,668,668,0
|
|
20230615,160300,595818972,668,668,668,668,0
|
|
20230615,160200,595818972,668,668,668,668,0
|
|
20230615,160100,595818972,668,668,668,668,0
|
|
20230615,160000,595818972,668,668,668,668,0
|
|
20230615,155900,595818972,668,668,668,668,0
|
|
20230615,155800,595818972,668,668,668,668,0
|
|
20230615,155700,595818972,668,668,668,668,0
|
|
20230615,155600,595818972,668,668,668,668,0
|
|
20230615,155500,595818972,668,668,668,668,0
|
|
20230615,155400,595818972,668,668,668,668,0
|
|
20230615,155300,595818972,668,668,668,668,0
|
|
20230615,155200,595818972,668,668,668,668,0
|
|
20230615,155100,595818972,668,668,668,668,0
|
|
20230615,155000,595818972,668,668,668,668,0
|
|
20230615,154900,595818972,668,668,668,668,11160
|
|
20230615,154800,595818972,668,668,668,668,0
|
|
20230615,154700,595818972,668,668,668,668,0
|
|
20230615,154600,595818972,668,668,668,668,0
|
|
20230615,154500,595818972,668,668,668,668,0
|
|
20230615,154400,595818972,668,668,668,668,0
|
|
20230615,154300,595818972,668,668,668,668,0
|
|
20230615,154200,595818972,668,668,668,668,0
|
|
20230615,154100,595818972,668,668,668,668,0
|
|
20230615,154000,595818972,668,668,668,668,0
|
|
20230615,153900,595818972,668,668,668,668,0
|
|
20230615,153800,595818972,668,668,668,668,0
|
|
20230615,153700,595818972,668,668,668,668,0
|
|
20230615,153600,595818972,668,668,668,668,0
|
|
20230615,153500,595818972,668,668,668,668,0
|
|
20230615,153400,595818972,668,668,668,668,0
|
|
20230615,153300,595818972,668,668,668,668,0
|
|
20230615,153200,595818972,668,668,668,668,0
|
|
20230615,153100,595818972,668,668,668,668,0
|
|
20230615,153000,595818972,668,668,668,668,11160
|
|
20230615,152900,588364092,675,675,675,675,0
|
|
20230615,152800,588364092,675,675,675,675,0
|
|
20230615,152700,588364092,675,675,675,675,0
|
|
20230615,152600,588364092,675,675,675,675,0
|
|
20230615,152500,588364092,675,675,675,675,0
|
|
20230615,152400,588364092,675,675,675,675,0
|
|
20230615,152300,588364092,675,675,675,675,0
|
|
20230615,152200,588364092,675,675,675,675,0
|
|
20230615,152100,588364092,675,675,675,675,0
|
|
20230615,152000,588364092,675,675,675,675,0
|
|
20230615,151900,588364092,675,675,675,675,0
|
|
20230615,151800,588364092,675,674,675,673,2497
|
|
20230615,151700,586679698,674,672,674,672,197
|
|
20230615,151600,586546974,670,675,675,670,4005
|
|
20230615,151500,583848888,674,672,674,671,104
|
|
20230615,151400,583778800,675,672,675,670,7756
|
|
20230615,151300,578572211,674,674,674,674,0
|
|
20230615,151200,578572211,674,674,674,674,1
|
|
20230615,151100,578571537,669,674,674,669,2229
|
|
20230615,151000,577079418,673,673,674,671,4831
|
|
20230615,150900,573830489,667,672,673,667,12213
|
|
20230615,150800,565651969,672,668,672,666,19853
|
|
20230615,150700,552391793,670,669,670,669,1704
|
|
20230615,150600,551251816,669,666,669,666,5037
|
|
20230615,150500,547897095,669,669,669,669,53
|
|
20230615,150400,547861638,670,670,670,670,0
|
|
20230615,150300,547861638,670,666,670,666,20148
|
|
20230615,150200,534439923,666,668,668,666,2689
|
|
20230615,150100,532648722,670,669,670,669,20
|
|
20230615,150000,532635331,670,667,670,667,3213
|
|
20230615,145900,530483604,666,669,671,666,8609
|
|
20230615,145800,524736841,671,670,671,670,326
|
|
20230615,145700,524518410,671,671,671,670,18
|
|
20230615,145600,524506333,672,670,672,670,1672
|
|
20230615,145500,523384302,668,666,670,666,8117
|
|
20230615,145400,517958844,666,666,666,666,111
|
|
20230615,145300,517884918,665,673,673,659,46262
|
|
20230615,145200,487167093,674,674,674,673,511
|
|
20230615,145100,486822680,673,673,673,673,1495
|
|
20230615,145000,485816545,672,673,673,672,2
|
|
20230615,144900,485815200,675,673,675,673,3101
|
|
20230615,144800,483724980,673,674,674,673,36
|
|
20230615,144700,483700748,675,674,675,674,6
|
|
20230615,144600,483696699,675,673,675,673,10002
|
|
20230615,144500,476965350,674,674,674,674,800
|
|
20230615,144400,476426150,673,673,673,673,516
|
|
20230615,144300,476078882,673,673,673,673,984
|
|
20230615,144200,475416650,674,674,674,674,200
|
|
20230615,144100,475281850,674,673,674,673,167
|
|
20230615,144000,475169313,673,674,674,672,8113
|
|
20230615,143900,469708546,675,675,676,674,2097
|
|
20230615,143800,468293348,675,672,675,672,1239
|
|
20230615,143700,467459388,673,672,673,672,5782
|
|
20230615,143600,463568106,672,668,672,668,515
|
|
20230615,143500,463223057,667,663,668,660,29834
|
|
20230615,143400,443444987,673,675,676,660,70099
|
|
20230615,143300,396740879,676,676,676,676,0
|
|
20230615,143200,396740879,676,674,676,674,3002
|
|
20230615,143100,394711530,676,674,676,669,5764
|
|
20230615,143000,390843037,674,672,674,671,3077
|
|
20230615,142900,388775207,675,673,675,670,66
|
|
20230615,142800,388730876,675,675,675,674,16
|
|
20230615,142700,388720083,676,676,676,676,64
|
|
20230615,142600,388676819,675,671,676,671,15
|
|
20230615,142500,388666701,668,670,676,667,6183
|
|
20230615,142400,384531356,669,675,676,669,3494
|
|
20230615,142300,382191099,676,676,676,676,2
|
|
20230615,142200,382189747,677,677,677,677,0
|
|
20230615,142100,382189747,677,671,677,671,550
|
|
20230615,142000,381820397,678,676,678,669,12227
|
|
20230615,141900,373576378,678,675,678,675,5809
|
|
20230615,141800,369655297,674,674,674,674,2820
|
|
20230615,141700,367754617,673,674,674,673,4
|
|
20230615,141600,367751922,674,674,674,674,11
|
|
20230615,141500,367744508,673,673,673,673,0
|
|
20230615,141400,367744508,673,671,673,671,1003
|
|
20230615,141300,367069492,668,671,674,668,22056
|
|
20230615,141200,352307126,671,678,678,671,23000
|
|
20230615,141100,336856334,679,679,679,679,0
|
|
20230615,141000,336856334,679,679,679,679,6
|
|
20230615,140900,336852260,679,679,679,679,0
|
|
20230615,140800,336852260,679,679,679,679,2
|
|
20230615,140700,336850902,679,680,680,679,6
|
|
20230615,140600,336846824,680,680,680,680,50
|
|
20230615,140500,336812824,680,680,680,680,0
|
|
20230615,140400,336812824,680,680,680,680,100
|
|
20230615,140300,336744824,680,680,680,680,734
|
|
20230615,140200,336245704,681,682,682,681,113
|
|
20230615,140100,336168651,682,677,684,671,19908
|
|
20230615,140000,322664652,678,677,678,671,11308
|
|
20230615,135900,315062619,680,679,680,679,2060
|
|
20230615,135800,313662034,680,679,680,679,52
|
|
20230615,135700,313626676,677,677,677,677,0
|
|
20230615,135600,313626676,677,677,677,677,0
|
|
20230615,135500,313626676,677,677,680,676,3264
|
|
20230615,135400,311415688,679,679,679,679,100
|
|
20230615,135300,311347788,671,680,680,671,4001
|
|
20230615,135200,308659141,680,680,680,680,3
|
|
20230615,135100,308657101,680,681,681,680,51
|
|
20230615,135000,308622420,681,680,681,680,2
|
|
20230615,134900,308621059,680,680,680,680,1499
|
|
20230615,134800,307601739,681,681,681,681,157
|
|
20230615,134700,307494822,680,680,680,680,2
|
|
20230615,134600,307493462,681,681,681,681,10
|
|
20230615,134500,307486652,681,681,681,680,8
|
|
20230615,134400,307481205,681,681,681,681,0
|
|
20230615,134300,307481205,681,681,681,681,2842
|
|
20230615,134200,305545803,681,681,681,681,2
|
|
20230615,134100,305544441,680,679,680,679,5193
|
|
20230615,134000,302013723,678,677,678,671,14650
|
|
20230615,133900,292159944,680,686,687,675,20344
|
|
20230615,133800,278390060,679,687,687,675,56374
|
|
20230615,133700,239928074,687,687,687,687,131
|
|
20230615,133600,239838077,687,687,687,687,0
|
|
20230615,133500,239838077,687,687,687,687,18
|
|
20230615,133400,239825711,687,687,687,687,104
|
|
20230615,133300,239754263,687,687,687,687,106
|
|
20230615,133200,239681441,688,687,688,687,2737
|
|
20230615,133100,237801119,687,688,688,687,161
|
|
20230615,133000,237690415,688,688,688,688,0
|
|
20230615,132900,237690415,688,688,688,688,1716
|
|
20230615,132800,236509807,689,689,689,689,0
|
|
20230615,132700,236509807,689,689,689,689,1
|
|
20230615,132600,236509118,688,688,688,688,112
|
|
20230615,132500,236432062,689,689,689,688,3070
|
|
20230615,132400,234317001,689,689,689,689,0
|
|
20230615,132300,234317001,689,689,689,689,0
|
|
20230615,132200,234317001,689,689,689,689,0
|
|
20230615,132100,234317001,689,689,689,689,0
|
|
20230615,132000,234317001,689,689,689,689,0
|
|
20230615,131900,234317001,689,689,689,689,0
|
|
20230615,131800,234317001,689,688,689,688,3
|
|
20230615,131700,234314935,688,688,688,688,1
|
|
20230615,131600,234314247,689,690,690,689,33
|
|
20230615,131500,234291480,690,690,690,688,6
|
|
20230615,131400,234287346,689,689,689,689,68
|
|
20230615,131300,234240494,689,689,689,689,1
|
|
20230615,131200,234239805,690,687,690,687,317
|
|
20230615,131100,234022009,687,687,687,687,49
|
|
20230615,131000,233988346,687,687,687,687,1
|
|
20230615,130900,233987659,687,687,687,687,11064
|
|
20230615,130800,226386691,686,686,686,686,0
|
|
20230615,130700,226386691,686,686,687,686,101
|
|
20230615,130600,226317306,687,687,687,687,0
|
|
20230615,130500,226317306,687,687,687,687,101
|
|
20230615,130400,226247919,684,684,684,684,0
|
|
20230615,130300,226247919,684,686,686,684,2209
|
|
20230615,130200,224735338,686,687,687,686,4473
|
|
20230615,130100,221664303,687,687,687,687,0
|
|
20230615,130000,221664303,687,687,687,687,188
|
|
20230615,125900,221535147,687,687,687,687,8
|
|
20230615,125800,221529651,690,690,690,690,0
|
|
20230615,125700,221529651,690,690,690,690,1
|
|
20230615,125600,221528961,689,689,689,689,1
|
|
20230615,125500,221528272,689,688,689,688,2
|
|
20230615,125400,221526895,685,685,688,685,963
|
|
20230615,125300,220867232,686,687,687,686,829
|
|
20230615,125200,220298414,687,687,687,687,152
|
|
20230615,125100,220193990,690,690,690,690,132
|
|
20230615,125000,220102910,690,690,690,690,0
|
|
20230615,124900,220102910,690,690,690,690,1
|
|
20230615,124800,220102220,690,689,690,689,50
|
|
20230615,124700,220067721,690,690,690,690,0
|
|
20230615,124600,220067721,690,690,690,690,0
|
|
20230615,124500,220067721,690,688,690,686,105
|
|
20230615,124400,219995671,690,690,690,690,20
|
|
20230615,124300,219981871,690,690,690,690,5
|
|
20230615,124200,219978421,690,690,690,690,2
|
|
20230615,124100,219977041,690,690,690,690,13
|
|
20230615,124000,219968071,691,689,691,689,93
|
|
20230615,123900,219903811,691,691,691,691,0
|
|
20230615,123800,219903811,691,691,691,691,0
|
|
20230615,123700,219903811,691,691,691,691,0
|
|
20230615,123600,219903811,691,691,691,691,0
|
|
20230615,123500,219903811,691,690,691,690,2013
|
|
20230615,123400,218513817,690,690,690,690,11354
|
|
20230615,123300,210679557,690,690,690,690,111
|
|
20230615,123200,210602967,690,685,690,685,9522
|
|
20230615,123100,204064167,685,685,685,685,124
|
|
20230615,123000,203979227,685,685,685,685,100
|
|
20230615,122900,203910727,685,682,685,682,2209
|
|
20230615,122800,202399775,680,685,685,680,6000
|
|
20230615,122700,198312705,691,683,691,680,17999
|
|
20230615,122600,185970259,682,682,682,680,11220
|
|
20230615,122500,178327452,689,686,689,681,22592
|
|
20230615,122400,162886697,684,690,690,684,30000
|
|
20230615,122300,142295773,690,690,690,690,211
|
|
20230615,122200,142150183,690,690,690,690,2000
|
|
20230615,122100,140770183,690,690,690,690,41
|
|
20230615,122000,140741893,690,690,690,690,1750
|
|
20230615,121900,139534393,690,689,690,689,906
|
|
20230615,121800,138909254,690,690,690,690,3
|
|
20230615,121700,138907184,689,690,690,689,77
|
|
20230615,121600,138854055,690,690,690,690,0
|
|
20230615,121500,138854055,690,690,690,690,1
|
|
20230615,121400,138853365,692,692,692,692,0
|
|
20230615,121300,138853365,692,692,692,692,0
|
|
20230615,121200,138853365,692,692,692,692,0
|
|
20230615,121100,138853365,692,692,692,692,0
|
|
20230615,121000,138853365,692,692,692,692,0
|
|
20230615,120900,138853365,692,691,692,691,591
|
|
20230615,120800,138444964,691,691,691,691,0
|
|
20230615,120700,138444964,691,691,691,691,0
|
|
20230615,120600,138444964,691,691,691,691,0
|
|
20230615,120500,138444964,691,691,691,691,0
|
|
20230615,120400,138444964,691,691,691,691,115
|
|
20230615,120300,138365499,691,691,691,691,365
|
|
20230615,120200,138113284,690,691,691,690,2761
|
|
20230615,120100,136206511,691,691,691,691,0
|
|
20230615,120000,136206511,691,691,691,691,10
|
|
20230615,115900,136199601,691,691,691,691,0
|
|
20230615,115800,136199601,691,691,691,691,1500
|
|
20230615,115700,135163101,695,695,695,695,0
|
|
20230615,115600,135163101,695,692,695,691,301
|
|
20230615,115500,134955105,695,692,695,692,20
|
|
20230615,115400,134941262,696,693,696,693,2001
|
|
20230615,115300,133551912,691,691,691,691,0
|
|
20230615,115200,133551912,691,691,691,691,0
|
|
20230615,115100,133551912,691,691,691,691,0
|
|
20230615,115000,133551912,691,691,691,691,0
|
|
20230615,114900,133551912,691,691,691,691,2733
|
|
20230615,114800,131663409,690,690,690,690,0
|
|
20230615,114700,131663409,690,691,691,690,2
|
|
20230615,114600,131662028,691,691,692,691,11
|
|
20230615,114500,131654421,692,692,692,692,1
|
|
20230615,114400,131653729,690,690,690,690,1
|
|
20230615,114300,131653039,692,691,692,691,4
|
|
20230615,114200,131650272,690,690,690,690,1868
|
|
20230615,114100,130361352,687,689,689,687,4000
|
|
20230615,114000,127613320,692,690,692,690,3
|
|
20230615,113900,127611247,687,689,689,687,330
|
|
20230615,113800,127384471,690,690,690,690,0
|
|
20230615,113700,127384471,690,690,690,690,0
|
|
20230615,113600,127384471,690,690,690,690,500
|
|
20230615,113500,127039471,690,690,690,690,2545
|
|
20230615,113400,125283421,690,689,690,689,2501
|
|
20230615,113300,123557732,688,688,688,688,788
|
|
20230615,113200,123015588,688,688,688,688,1946
|
|
20230615,113100,121676740,688,688,688,688,0
|
|
20230615,113000,121676740,688,688,688,688,0
|
|
20230615,112900,121676740,688,688,688,688,5
|
|
20230615,112800,121673300,690,689,690,689,3000
|
|
20230615,112700,119603700,688,688,688,688,0
|
|
20230615,112600,119603700,688,688,688,688,0
|
|
20230615,112500,119603700,688,688,688,688,0
|
|
20230615,112400,119603700,688,687,688,687,567
|
|
20230615,112300,119214170,688,688,688,688,1
|
|
20230615,112200,119213482,688,688,688,688,1
|
|
20230615,112100,119212794,689,689,689,689,0
|
|
20230615,112000,119212794,689,688,689,688,2
|
|
20230615,111900,119211417,689,689,689,689,0
|
|
20230615,111800,119211417,689,689,689,689,0
|
|
20230615,111700,119211417,689,689,689,689,2
|
|
20230615,111600,119210039,690,690,690,690,0
|
|
20230615,111500,119210039,690,686,690,686,3218
|
|
20230615,111400,116993225,686,688,689,686,227
|
|
20230615,111300,116837498,686,686,686,686,0
|
|
20230615,111200,116837498,686,686,686,686,0
|
|
20230615,111100,116837498,686,688,688,686,4690
|
|
20230615,111000,113616420,686,686,686,686,0
|
|
20230615,110900,113616420,686,686,686,686,3900
|
|
20230615,110800,110941020,688,686,688,686,1473
|
|
20230615,110700,109930039,685,686,686,685,144
|
|
20230615,110600,109831395,686,686,686,686,51
|
|
20230615,110500,109796409,686,686,686,684,1862
|
|
20230615,110400,108520287,685,686,688,685,7475
|
|
20230615,110300,103394945,687,686,687,686,1039
|
|
20230615,110200,102681191,686,687,687,686,2526
|
|
20230615,110100,100946112,687,688,688,687,2383
|
|
20230615,110000,99306970,688,688,690,688,3100
|
|
20230615,105900,97168220,688,688,688,688,104
|
|
20230615,105800,97096668,688,687,689,687,549
|
|
20230615,105700,96718922,688,688,689,687,763
|
|
20230615,105600,96194685,688,689,689,688,160
|
|
20230615,105500,96084478,689,689,689,688,473
|
|
20230615,105400,95758611,689,689,689,688,619
|
|
20230615,105300,95332680,688,687,688,687,225
|
|
20230615,105200,95178080,689,689,689,689,18
|
|
20230615,105100,95165678,688,687,688,687,40
|
|
20230615,105000,95138178,687,688,688,687,502
|
|
20230615,104900,94793146,688,688,688,688,68
|
|
20230615,104800,94746362,690,686,690,686,2940
|
|
20230615,104700,92722522,686,687,687,686,3245
|
|
20230615,104600,90493307,687,688,688,687,903
|
|
20230615,104500,89872596,690,690,690,690,0
|
|
20230615,104400,89872596,690,690,690,690,1151
|
|
20230615,104300,89078406,690,690,690,690,0
|
|
20230615,104200,89078406,690,690,690,690,45
|
|
20230615,104100,89047356,692,692,692,692,61
|
|
20230615,104000,89005144,690,687,691,687,10950
|
|
20230615,103900,81482466,687,689,689,685,13300
|
|
20230615,103800,72336981,689,689,689,688,4737
|
|
20230615,103700,69075803,689,690,690,688,6609
|
|
20230615,103600,64522965,690,690,690,689,918
|
|
20230615,103500,63890045,690,690,690,690,96
|
|
20230615,103400,63823805,690,690,690,690,652
|
|
20230615,103300,63373925,690,690,690,690,356
|
|
20230615,103200,63128285,690,690,692,690,2755
|
|
20230615,103100,61227333,690,690,690,690,139
|
|
20230615,103000,61131423,689,692,692,689,6606
|
|
20230615,102900,56573453,691,694,694,691,1562
|
|
20230615,102800,55494049,694,692,694,691,3496
|
|
20230615,102700,53078275,691,692,692,690,2912
|
|
20230615,102600,51066213,693,694,694,691,533
|
|
20230615,102500,50696944,694,691,694,691,1182
|
|
20230615,102400,49876991,692,691,692,691,1038
|
|
20230615,102300,49159731,693,693,693,693,0
|
|
20230615,102200,49159731,693,693,693,693,0
|
|
20230615,102100,49159731,693,694,694,693,260
|
|
20230615,102000,48979346,694,692,694,692,309
|
|
20230615,101900,48765165,691,691,691,691,158
|
|
20230615,101800,48655987,690,694,694,690,8178
|
|
20230615,101700,43005830,695,696,696,693,3092
|
|
20230615,101600,40856908,696,696,696,696,0
|
|
20230615,101500,40856908,696,696,696,696,148
|
|
20230615,101400,40753900,696,698,698,696,3521
|
|
20230615,101300,38302527,700,700,700,700,444
|
|
20230615,101200,37991727,700,698,700,698,203
|
|
20230615,101100,37849639,698,698,698,698,1
|
|
20230615,101000,37848941,697,696,697,696,1728
|
|
20230615,100900,36645547,696,698,698,696,791
|
|
20230615,100800,36093826,698,698,698,698,0
|
|
20230615,100700,36093826,698,698,698,698,0
|
|
20230615,100600,36093826,698,698,698,698,49
|
|
20230615,100500,36059624,698,698,698,698,1
|
|
20230615,100400,36058926,699,699,699,699,0
|
|
20230615,100300,36058926,699,699,699,699,25
|
|
20230615,100200,36041451,699,699,699,699,54
|
|
20230615,100100,36003705,700,700,700,700,110
|
|
20230615,100000,35926705,700,700,700,700,26
|
|
20230615,095900,35908505,700,699,700,699,79
|
|
20230615,095800,35853207,699,699,699,699,9
|
|
20230615,095700,35846916,698,698,698,698,0
|
|
20230615,095600,35846916,698,698,698,698,0
|
|
20230615,095500,35846916,698,698,698,698,0
|
|
20230615,095400,35846916,698,698,698,698,1
|
|
20230615,095300,35846218,699,698,699,698,2
|
|
20230615,095200,35844821,699,699,699,699,501
|
|
20230615,095100,35494622,699,699,699,699,1
|
|
20230615,095000,35493923,699,698,699,698,522
|
|
20230615,094900,35129046,697,697,697,697,1
|
|
20230615,094800,35128349,698,698,698,698,431
|
|
20230615,094700,34827511,697,698,698,697,2304
|
|
20230615,094600,33219320,698,698,698,698,271
|
|
20230615,094500,33030162,698,699,699,698,324
|
|
20230615,094400,32803959,700,700,700,700,0
|
|
20230615,094300,32803959,700,700,700,700,0
|
|
20230615,094200,32803959,700,700,700,700,0
|
|
20230615,094100,32803959,700,700,700,700,1000
|
|
20230615,094000,32103959,700,700,700,700,0
|
|
20230615,093900,32103959,700,700,700,700,0
|
|
20230615,093800,32103959,700,702,703,700,220
|
|
20230615,093700,31949609,702,702,702,702,523
|
|
20230615,093600,31582463,702,702,702,699,973
|
|
20230615,093500,30902124,702,702,702,699,1270
|
|
20230615,093400,30013584,702,702,702,700,1245
|
|
20230615,093300,29140039,702,702,703,702,28
|
|
20230615,093200,29120365,703,704,704,702,4
|
|
20230615,093100,29117553,704,702,704,702,148
|
|
20230615,093000,29013497,703,703,703,703,65
|
|
20230615,092900,28967802,704,703,704,703,105
|
|
20230615,092800,28893969,702,697,702,697,1690
|
|
20230615,092700,27711348,697,698,698,697,4
|
|
20230615,092600,27708557,698,697,698,697,1412
|
|
20230615,092500,26724391,697,698,699,697,2700
|
|
20230615,092400,24841481,699,699,699,696,339
|
|
20230615,092300,24605400,698,699,700,698,682
|
|
20230615,092200,24129342,698,697,699,696,116
|
|
20230615,092100,24048590,697,698,698,697,400
|
|
20230615,092000,23769788,701,699,701,699,44
|
|
20230615,091900,23739030,700,702,702,700,2
|
|
20230615,091800,23737628,702,701,702,701,2
|
|
20230615,091700,23736225,699,697,700,697,2774
|
|
20230615,091600,21802649,697,697,697,697,1167
|
|
20230615,091500,20989250,700,700,700,700,0
|
|
20230615,091400,20989250,700,700,700,700,37
|
|
20230615,091300,20963350,693,696,697,693,3538
|
|
20230615,091200,18501760,702,699,702,695,227
|
|
20230615,091100,18343634,702,702,702,702,0
|
|
20230615,091000,18343634,702,702,702,696,483
|
|
20230615,090900,18006220,704,704,704,704,40
|
|
20230615,090800,17978060,705,705,705,705,0
|
|
20230615,090700,17978060,705,705,705,705,1
|
|
20230615,090600,17977355,706,706,706,706,40
|
|
20230615,090500,17949115,702,703,703,702,700
|
|
20230615,090400,17457275,702,702,702,702,223
|
|
20230615,090300,17300729,705,703,705,703,5551
|
|
20230615,090200,13395884,703,701,703,701,6337
|
|
20230615,090100,8951933,701,696,702,696,1766
|
|
20230615,090000,7715490,695,691,695,691,11160
|