587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184400,232157828,679,679,679,679,3671
|
|
20230619,184300,232157828,679,679,679,679,0
|
|
20230619,184200,232157828,679,679,679,679,0
|
|
20230619,184100,232157828,679,679,679,679,0
|
|
20230619,184000,232157828,679,679,679,679,0
|
|
20230619,183900,232157828,679,679,679,679,0
|
|
20230619,183800,232157828,679,679,679,679,0
|
|
20230619,183700,232157828,679,679,679,679,0
|
|
20230619,183600,232157828,679,679,679,679,0
|
|
20230619,183500,232157828,679,679,679,679,0
|
|
20230619,183400,232157828,679,679,679,679,0
|
|
20230619,183300,232157828,679,679,679,679,0
|
|
20230619,183200,232157828,679,679,679,679,0
|
|
20230619,183100,232157828,679,679,679,679,0
|
|
20230619,183000,232157828,679,679,679,679,0
|
|
20230619,182900,232157828,679,679,679,679,0
|
|
20230619,182800,232157828,679,679,679,679,0
|
|
20230619,182700,232157828,679,679,679,679,0
|
|
20230619,182600,232157828,679,679,679,679,0
|
|
20230619,182500,232157828,679,679,679,679,0
|
|
20230619,182400,232157828,679,679,679,679,0
|
|
20230619,182300,232157828,679,679,679,679,0
|
|
20230619,182200,232157828,679,679,679,679,0
|
|
20230619,182100,232157828,679,679,679,679,0
|
|
20230619,182000,232157828,679,679,679,679,0
|
|
20230619,181900,232157828,679,679,679,679,0
|
|
20230619,181800,232157828,679,679,679,679,0
|
|
20230619,181700,232157828,679,679,679,679,0
|
|
20230619,181600,232157828,679,679,679,679,0
|
|
20230619,181500,232157828,679,679,679,679,0
|
|
20230619,181400,232157828,679,679,679,679,3671
|
|
20230619,181300,232157828,679,679,679,679,0
|
|
20230619,181200,232157828,679,679,679,679,0
|
|
20230619,181100,232157828,679,679,679,679,0
|
|
20230619,181000,232157828,679,679,679,679,0
|
|
20230619,180900,232157828,679,679,679,679,0
|
|
20230619,180800,232157828,679,679,679,679,0
|
|
20230619,180700,232157828,679,679,679,679,0
|
|
20230619,180600,232157828,679,679,679,679,0
|
|
20230619,180500,232157828,679,679,679,679,0
|
|
20230619,180400,232157828,679,679,679,679,0
|
|
20230619,180300,232157828,679,679,679,679,0
|
|
20230619,180200,232157828,679,679,679,679,0
|
|
20230619,180100,232157828,679,679,679,679,0
|
|
20230619,180000,232157828,679,679,679,679,0
|
|
20230619,175900,232157828,679,679,679,679,0
|
|
20230619,175800,232157828,679,679,679,679,0
|
|
20230619,175700,232157828,679,679,679,679,0
|
|
20230619,175600,232157828,679,679,679,679,0
|
|
20230619,175500,232157828,679,679,679,679,0
|
|
20230619,175400,232157828,679,679,679,679,0
|
|
20230619,175300,232157828,679,679,679,679,0
|
|
20230619,175200,232157828,679,679,679,679,0
|
|
20230619,175100,232157828,679,679,679,679,0
|
|
20230619,175000,232157828,679,679,679,679,0
|
|
20230619,174900,232157828,679,679,679,679,0
|
|
20230619,174800,232157828,679,679,679,679,0
|
|
20230619,174700,232157828,679,679,679,679,0
|
|
20230619,174600,232157828,679,679,679,679,0
|
|
20230619,174500,232157828,679,679,679,679,0
|
|
20230619,174400,232157828,679,679,679,679,3671
|
|
20230619,174300,232157828,679,679,679,679,0
|
|
20230619,174200,232157828,679,679,679,679,0
|
|
20230619,174100,232157828,679,679,679,679,0
|
|
20230619,174000,232157828,679,679,679,679,0
|
|
20230619,173900,232157828,679,679,679,679,0
|
|
20230619,173800,232157828,679,679,679,679,0
|
|
20230619,173700,232157828,679,679,679,679,0
|
|
20230619,173600,232157828,679,679,679,679,0
|
|
20230619,173500,232157828,679,679,679,679,0
|
|
20230619,173400,232157828,679,679,679,679,0
|
|
20230619,173300,232157828,679,679,679,679,0
|
|
20230619,173200,232157828,679,679,679,679,0
|
|
20230619,173100,232157828,679,679,679,679,0
|
|
20230619,173000,232157828,679,679,679,679,0
|
|
20230619,172900,232157828,679,679,679,679,0
|
|
20230619,172800,232157828,679,679,679,679,0
|
|
20230619,172700,232157828,679,679,679,679,0
|
|
20230619,172600,232157828,679,679,679,679,0
|
|
20230619,172500,232157828,679,679,679,679,0
|
|
20230619,172400,232157828,679,679,679,679,0
|
|
20230619,172300,232157828,679,679,679,679,0
|
|
20230619,172200,232157828,679,679,679,679,0
|
|
20230619,172100,232157828,679,679,679,679,0
|
|
20230619,172000,232157828,679,679,679,679,0
|
|
20230619,171900,232157828,679,679,679,679,0
|
|
20230619,171800,232157828,679,679,679,679,0
|
|
20230619,171700,232157828,679,679,679,679,0
|
|
20230619,171600,232157828,679,679,679,679,0
|
|
20230619,171500,232157828,679,679,679,679,0
|
|
20230619,171400,232157828,679,679,679,679,3671
|
|
20230619,171300,232157828,679,679,679,679,0
|
|
20230619,171200,232157828,679,679,679,679,0
|
|
20230619,171100,232157828,679,679,679,679,0
|
|
20230619,171000,232157828,679,679,679,679,0
|
|
20230619,170900,232157828,679,679,679,679,0
|
|
20230619,170800,232157828,679,679,679,679,0
|
|
20230619,170700,232157828,679,679,679,679,0
|
|
20230619,170600,232157828,679,679,679,679,0
|
|
20230619,170500,232157828,679,679,679,679,0
|
|
20230619,170400,232157828,679,679,679,679,0
|
|
20230619,170300,232157828,679,679,679,679,0
|
|
20230619,170200,232157828,679,679,679,679,0
|
|
20230619,170100,232157828,679,679,679,679,0
|
|
20230619,170000,232157828,679,679,679,679,0
|
|
20230619,165900,232157828,679,679,679,679,0
|
|
20230619,165800,232157828,679,679,679,679,0
|
|
20230619,165700,232157828,679,679,679,679,0
|
|
20230619,165600,232157828,679,679,679,679,0
|
|
20230619,165500,232157828,679,679,679,679,0
|
|
20230619,165400,232157828,679,679,679,679,0
|
|
20230619,165300,232157828,679,679,679,679,0
|
|
20230619,165200,232157828,679,679,679,679,0
|
|
20230619,165100,232157828,679,679,679,679,0
|
|
20230619,165000,232157828,679,679,679,679,0
|
|
20230619,164900,232157828,679,679,679,679,0
|
|
20230619,164800,232157828,679,679,679,679,0
|
|
20230619,164700,232157828,679,679,679,679,0
|
|
20230619,164600,232157828,679,679,679,679,0
|
|
20230619,164500,232157828,679,679,679,679,0
|
|
20230619,164400,232157828,679,679,679,679,3671
|
|
20230619,164300,232157828,679,679,679,679,0
|
|
20230619,164200,232157828,679,679,679,679,0
|
|
20230619,164100,232157828,679,679,679,679,0
|
|
20230619,164000,232157828,679,679,679,679,0
|
|
20230619,163900,232157828,679,679,679,679,0
|
|
20230619,163800,232157828,679,679,679,679,0
|
|
20230619,163700,232157828,679,679,679,679,0
|
|
20230619,163600,232157828,679,679,679,679,0
|
|
20230619,163500,232157828,679,679,679,679,0
|
|
20230619,163400,232157828,679,679,679,679,0
|
|
20230619,163300,232157828,679,679,679,679,0
|
|
20230619,163200,232157828,679,679,679,679,0
|
|
20230619,163100,232157828,679,679,679,679,0
|
|
20230619,163000,232157828,679,679,679,679,0
|
|
20230619,162900,232157828,679,679,679,679,0
|
|
20230619,162800,232157828,679,679,679,679,0
|
|
20230619,162700,232157828,679,679,679,679,0
|
|
20230619,162600,232157828,679,679,679,679,0
|
|
20230619,162500,232157828,679,679,679,679,0
|
|
20230619,162400,232157828,679,679,679,679,0
|
|
20230619,162300,232157828,679,679,679,679,0
|
|
20230619,162200,232157828,679,679,679,679,0
|
|
20230619,162100,232157828,679,679,679,679,0
|
|
20230619,162000,232157828,679,679,679,679,0
|
|
20230619,161900,232157828,679,679,679,679,0
|
|
20230619,161800,232157828,679,679,679,679,0
|
|
20230619,161700,232157828,679,679,679,679,0
|
|
20230619,161600,232157828,679,679,679,679,0
|
|
20230619,161500,232157828,679,679,679,679,0
|
|
20230619,161400,232157828,679,679,679,679,3671
|
|
20230619,161300,232157828,679,679,679,679,0
|
|
20230619,161200,232157828,679,679,679,679,0
|
|
20230619,161100,232157828,679,679,679,679,0
|
|
20230619,161000,232157828,679,679,679,679,0
|
|
20230619,160900,232157828,679,679,679,679,0
|
|
20230619,160800,232157828,679,679,679,679,0
|
|
20230619,160700,232157828,679,679,679,679,0
|
|
20230619,160600,232157828,679,679,679,679,0
|
|
20230619,160500,232157828,679,679,679,679,0
|
|
20230619,160400,232157828,679,679,679,679,0
|
|
20230619,160300,232157828,679,679,679,679,0
|
|
20230619,160200,232157828,679,679,679,679,0
|
|
20230619,160100,232157828,679,679,679,679,0
|
|
20230619,160000,232157828,679,679,679,679,0
|
|
20230619,155900,232157828,679,679,679,679,0
|
|
20230619,155800,232157828,679,679,679,679,0
|
|
20230619,155700,232157828,679,679,679,679,0
|
|
20230619,155600,232157828,679,679,679,679,0
|
|
20230619,155500,232157828,679,679,679,679,0
|
|
20230619,155400,232157828,679,679,679,679,0
|
|
20230619,155300,232157828,679,679,679,679,0
|
|
20230619,155200,232157828,679,679,679,679,0
|
|
20230619,155100,232157828,679,679,679,679,0
|
|
20230619,155000,232157828,679,679,679,679,0
|
|
20230619,154900,232157828,679,679,679,679,0
|
|
20230619,154800,232157828,679,679,679,679,0
|
|
20230619,154700,232157828,679,679,679,679,0
|
|
20230619,154600,232157828,679,679,679,679,0
|
|
20230619,154500,232157828,679,679,679,679,0
|
|
20230619,154400,232157828,679,679,679,679,3671
|
|
20230619,154300,232157828,679,679,679,679,0
|
|
20230619,154200,232157828,679,679,679,679,0
|
|
20230619,154100,232157828,679,679,679,679,0
|
|
20230619,154000,232157828,679,679,679,679,0
|
|
20230619,153900,232157828,679,679,679,679,0
|
|
20230619,153800,232157828,679,679,679,679,0
|
|
20230619,153700,232157828,679,679,679,679,0
|
|
20230619,153600,232157828,679,679,679,679,0
|
|
20230619,153500,232157828,679,679,679,679,0
|
|
20230619,153400,232157828,679,679,679,679,0
|
|
20230619,153300,232157828,679,679,679,679,0
|
|
20230619,153200,232157828,679,679,679,679,0
|
|
20230619,153100,232157828,679,679,679,679,0
|
|
20230619,153000,232157828,679,679,679,679,3671
|
|
20230619,152900,229665219,676,676,676,676,0
|
|
20230619,152800,229665219,676,676,676,676,0
|
|
20230619,152700,229665219,676,676,676,676,0
|
|
20230619,152600,229665219,676,676,676,676,0
|
|
20230619,152500,229665219,676,676,676,676,0
|
|
20230619,152400,229665219,676,676,676,676,0
|
|
20230619,152300,229665219,676,676,676,676,0
|
|
20230619,152200,229665219,676,676,676,676,0
|
|
20230619,152100,229665219,676,676,676,676,0
|
|
20230619,152000,229665219,676,676,676,676,0
|
|
20230619,151900,229665219,676,675,676,675,15508
|
|
20230619,151800,219197318,675,675,676,674,6508
|
|
20230619,151700,214800964,675,675,675,675,0
|
|
20230619,151600,214800964,675,675,675,675,1500
|
|
20230619,151500,213788464,675,675,675,675,1
|
|
20230619,151400,213787789,674,674,674,674,1
|
|
20230619,151300,213787115,673,673,673,673,0
|
|
20230619,151200,213787115,673,673,673,673,0
|
|
20230619,151100,213787115,673,673,673,673,1
|
|
20230619,151000,213786442,675,673,675,673,5000
|
|
20230619,150900,210411603,672,672,672,672,1
|
|
20230619,150800,210410931,673,673,673,673,27
|
|
20230619,150700,210392760,673,673,673,673,150
|
|
20230619,150600,210291810,674,674,674,674,0
|
|
20230619,150500,210291810,674,674,674,674,8
|
|
20230619,150400,210286418,673,673,673,673,0
|
|
20230619,150300,210286418,673,673,673,673,3
|
|
20230619,150200,210284399,673,673,673,673,0
|
|
20230619,150100,210284399,673,673,673,673,1
|
|
20230619,150000,210283726,671,671,671,671,0
|
|
20230619,145900,210283726,671,671,671,671,1442
|
|
20230619,145800,209316144,672,672,672,672,360
|
|
20230619,145700,209074224,673,671,673,671,363
|
|
20230619,145600,208830646,671,671,671,671,360
|
|
20230619,145500,208589086,672,671,672,671,365
|
|
20230619,145400,208344168,671,671,671,671,720
|
|
20230619,145300,207861048,671,671,671,671,360
|
|
20230619,145200,207619488,670,670,670,670,694
|
|
20230619,145100,207154508,670,670,670,670,2396
|
|
20230619,145000,205549188,670,671,671,670,386
|
|
20230619,144900,205290542,671,671,671,671,361
|
|
20230619,144800,205048311,671,671,671,671,362
|
|
20230619,144700,204805409,671,671,671,671,627
|
|
20230619,144600,204384692,671,671,671,671,360
|
|
20230619,144500,204143132,671,672,672,671,453
|
|
20230619,144400,203839076,674,674,674,674,0
|
|
20230619,144300,203839076,674,674,674,674,37
|
|
20230619,144200,203814138,673,671,673,671,1455
|
|
20230619,144100,202837807,671,671,671,671,722
|
|
20230619,144000,202353345,671,671,671,671,360
|
|
20230619,143900,202111785,671,671,671,671,360
|
|
20230619,143800,201870225,671,671,671,671,0
|
|
20230619,143700,201870225,671,671,671,671,589
|
|
20230619,143600,201475006,671,671,671,671,493
|
|
20230619,143500,201144203,671,671,671,671,360
|
|
20230619,143400,200902643,671,672,672,671,676
|
|
20230619,143300,200449037,671,672,672,671,378
|
|
20230619,143200,200195381,671,672,672,671,388
|
|
20230619,143100,199935007,673,671,673,671,722
|
|
20230619,143000,199450521,672,671,672,671,370
|
|
20230619,142900,199202241,671,671,671,671,362
|
|
20230619,142800,198959339,672,672,672,672,2
|
|
20230619,142700,198957995,671,671,671,671,705
|
|
20230619,142600,198484940,672,671,672,671,376
|
|
20230619,142500,198232628,671,670,671,670,367
|
|
20230619,142400,197986733,670,670,670,670,360
|
|
20230619,142300,197745533,670,670,670,670,1078
|
|
20230619,142200,197023273,670,670,670,670,362
|
|
20230619,142100,196780733,671,671,671,671,2
|
|
20230619,142000,196779391,671,670,671,670,373
|
|
20230619,141900,196529468,670,670,670,670,384
|
|
20230619,141800,196272188,670,670,670,670,1000
|
|
20230619,141700,195602188,670,670,670,670,58
|
|
20230619,141600,195563328,670,671,671,670,1374
|
|
20230619,141500,194642734,669,670,670,669,560
|
|
20230619,141400,194268036,669,669,670,669,780
|
|
20230619,141300,193746158,670,670,670,670,102
|
|
20230619,141200,193677818,670,670,670,670,360
|
|
20230619,141100,193436618,670,670,670,669,365
|
|
20230619,141000,193192429,670,669,670,669,905
|
|
20230619,140900,192586497,670,670,670,670,267
|
|
20230619,140800,192407607,670,670,670,670,414
|
|
20230619,140700,192130227,670,670,670,670,780
|
|
20230619,140600,191607627,670,670,670,670,851
|
|
20230619,140500,191037457,670,670,670,670,721
|
|
20230619,140400,190554387,670,671,671,670,128
|
|
20230619,140300,190468500,671,671,672,671,364
|
|
20230619,140200,190224255,671,671,671,671,360
|
|
20230619,140100,189982695,672,672,672,672,101
|
|
20230619,140000,189914823,672,672,672,672,1
|
|
20230619,135900,189914151,675,675,675,674,58
|
|
20230619,135800,189875002,675,671,675,671,3719
|
|
20230619,135700,187370443,670,670,671,669,6531
|
|
20230619,135600,183000830,669,669,669,669,722
|
|
20230619,135500,182517812,670,671,671,669,357
|
|
20230619,135400,182278293,672,672,672,672,20
|
|
20230619,135300,182264853,672,672,672,672,1
|
|
20230619,135200,182264181,671,668,671,668,5441
|
|
20230619,135100,178616956,669,669,669,669,2
|
|
20230619,135000,178615618,669,669,669,669,360
|
|
20230619,134900,178374778,670,670,670,669,847
|
|
20230619,134800,177807648,669,669,669,669,362
|
|
20230619,134700,177565470,669,669,670,669,765
|
|
20230619,134600,177053640,669,669,669,669,360
|
|
20230619,134500,176812800,669,669,669,669,362
|
|
20230619,134400,176570622,669,668,669,668,1318
|
|
20230619,134300,175689480,668,668,669,668,722
|
|
20230619,134200,175207182,669,669,669,669,0
|
|
20230619,134100,175207182,669,669,669,669,362
|
|
20230619,134000,174965004,669,670,670,669,361
|
|
20230619,133900,174723494,670,671,671,670,3919
|
|
20230619,133800,172097763,671,671,671,671,100
|
|
20230619,133700,172030663,670,670,670,670,0
|
|
20230619,133600,172030663,670,668,670,668,1487
|
|
20230619,133500,171035183,668,669,669,668,608
|
|
20230619,133400,170628979,668,669,669,668,617
|
|
20230619,133300,170216566,670,670,670,670,400
|
|
20230619,133200,169948566,670,670,670,670,500
|
|
20230619,133100,169613566,670,670,670,670,2
|
|
20230619,133000,169612226,669,669,669,669,899
|
|
20230619,132900,169010795,669,669,669,669,543
|
|
20230619,132800,168647528,670,670,670,670,0
|
|
20230619,132700,168647528,670,670,670,670,428
|
|
20230619,132600,168360768,669,669,669,669,360
|
|
20230619,132500,168119928,669,669,669,669,1074
|
|
20230619,132400,167401422,670,669,670,669,362
|
|
20230619,132300,167159243,670,670,670,670,2
|
|
20230619,132200,167157903,671,670,671,670,213
|
|
20230619,132100,167014981,670,669,670,669,1081
|
|
20230619,132000,166291071,669,669,669,668,634
|
|
20230619,131900,165867287,669,669,669,669,465
|
|
20230619,131800,165556202,669,669,669,669,345
|
|
20230619,131700,165325397,669,669,669,669,720
|
|
20230619,131600,164843717,670,670,670,670,1
|
|
20230619,131500,164843047,669,669,669,669,518
|
|
20230619,131400,164496505,669,669,669,669,360
|
|
20230619,131300,164255665,669,670,670,669,564
|
|
20230619,131200,163878145,671,671,671,671,393
|
|
20230619,131100,163614442,671,672,672,671,362
|
|
20230619,131000,163371538,671,671,671,671,360
|
|
20230619,130900,163129978,671,671,671,671,722
|
|
20230619,130800,162645516,671,672,672,671,421
|
|
20230619,130700,162362964,672,672,672,672,272
|
|
20230619,130600,162180180,672,672,672,671,560
|
|
20230619,130500,161804215,671,669,672,669,1571
|
|
20230619,130400,160751224,670,670,670,670,518
|
|
20230619,130300,160404164,670,671,671,670,365
|
|
20230619,130200,160159610,670,670,670,670,362
|
|
20230619,130100,159917070,670,671,671,670,16722
|
|
20230619,130000,148709853,671,671,671,671,360
|
|
20230619,125900,148468293,672,671,672,671,113
|
|
20230619,125800,148392400,672,672,672,672,0
|
|
20230619,125700,148392400,672,672,672,672,1080
|
|
20230619,125600,147666640,672,672,672,672,360
|
|
20230619,125500,147424720,672,673,673,672,1004
|
|
20230619,125400,146750028,672,672,672,672,720
|
|
20230619,125300,146266188,672,672,672,672,720
|
|
20230619,125200,145782348,672,672,672,672,15
|
|
20230619,125100,145772268,672,673,673,672,535
|
|
20230619,125000,145412688,672,673,673,672,619
|
|
20230619,124900,144996661,672,673,673,672,539
|
|
20230619,124800,144634275,673,673,673,673,293
|
|
20230619,124700,144437086,674,674,674,674,0
|
|
20230619,124600,144437086,674,673,674,673,1000
|
|
20230619,124500,143763446,672,672,673,672,1018
|
|
20230619,124400,143079315,672,673,673,672,424
|
|
20230619,124300,142794323,672,672,672,672,162
|
|
20230619,124200,142685459,673,672,673,672,567
|
|
20230619,124100,142304373,672,672,672,672,722
|
|
20230619,124000,141819189,673,673,673,673,215
|
|
20230619,123900,141674494,673,673,673,673,360
|
|
20230619,123800,141432214,674,673,674,673,182
|
|
20230619,123700,141309726,673,673,673,673,363
|
|
20230619,123600,141065427,674,674,674,674,15
|
|
20230619,123500,141055317,674,674,674,674,0
|
|
20230619,123400,141055317,674,673,674,673,182
|
|
20230619,123300,140932829,674,674,674,674,360
|
|
20230619,123200,140690189,674,674,674,674,1
|
|
20230619,123100,140689515,674,674,674,674,55
|
|
20230619,123000,140652445,674,674,674,674,807
|
|
20230619,122900,140108527,673,672,673,672,3808
|
|
20230619,122800,137549451,672,673,673,672,374
|
|
20230619,122700,137298061,673,673,673,673,400
|
|
20230619,122600,137028861,673,673,673,673,1408
|
|
20230619,122500,136081277,672,672,672,672,1200
|
|
20230619,122400,135274877,672,673,673,672,1527
|
|
20230619,122300,134248671,673,673,673,673,801
|
|
20230619,122200,133709598,672,672,672,672,1
|
|
20230619,122100,133708926,673,673,673,673,1405
|
|
20230619,122000,132763361,673,673,673,673,2
|
|
20230619,121900,132762015,673,673,673,673,1
|
|
20230619,121800,132761342,674,674,674,674,2
|
|
20230619,121700,132759994,673,673,673,673,1
|
|
20230619,121600,132759321,674,674,674,674,193
|
|
20230619,121500,132629239,675,675,675,675,0
|
|
20230619,121400,132629239,675,675,675,675,2
|
|
20230619,121300,132627889,675,675,675,675,500
|
|
20230619,121200,132290389,675,675,675,675,500
|
|
20230619,121100,131952889,675,675,675,675,6
|
|
20230619,121000,131948839,673,672,673,672,3398
|
|
20230619,120900,129662983,672,672,672,672,102
|
|
20230619,120800,129594439,673,673,673,673,0
|
|
20230619,120700,129594439,673,673,673,673,0
|
|
20230619,120600,129594439,673,672,673,672,322
|
|
20230619,120500,129377755,672,672,672,672,778
|
|
20230619,120400,128854939,673,673,673,673,0
|
|
20230619,120300,128854939,673,673,673,673,1
|
|
20230619,120200,128854266,674,673,674,673,3000
|
|
20230619,120100,126833866,672,672,672,672,800
|
|
20230619,120000,126296266,672,672,672,672,1
|
|
20230619,115900,126295594,673,673,673,673,0
|
|
20230619,115800,126295594,673,674,674,673,3
|
|
20230619,115700,126293573,673,673,673,673,0
|
|
20230619,115600,126293573,673,673,673,673,2
|
|
20230619,115500,126292227,674,674,674,674,69
|
|
20230619,115400,126245721,674,674,674,674,15582
|
|
20230619,115300,115743453,673,673,673,673,3550
|
|
20230619,115200,113354303,673,673,673,673,320
|
|
20230619,115100,113138943,672,672,672,672,0
|
|
20230619,115000,113138943,672,672,673,672,303
|
|
20230619,114900,112935325,672,672,672,672,0
|
|
20230619,114800,112935325,672,672,672,672,2
|
|
20230619,114700,112933981,672,672,672,672,1581
|
|
20230619,114600,111871549,671,672,672,671,66
|
|
20230619,114500,111827198,671,671,671,671,800
|
|
20230619,114400,111290398,671,671,671,671,0
|
|
20230619,114300,111290398,671,671,672,671,1674
|
|
20230619,114200,110166270,671,672,672,671,163
|
|
20230619,114100,110056735,673,672,673,672,15
|
|
20230619,114000,110046641,673,673,673,673,0
|
|
20230619,113900,110046641,673,673,673,673,0
|
|
20230619,113800,110046641,673,673,673,673,1
|
|
20230619,113700,110045968,672,672,672,672,1
|
|
20230619,113600,110045296,673,673,673,673,1
|
|
20230619,113500,110044623,673,673,673,673,1
|
|
20230619,113400,110043950,674,674,674,674,2
|
|
20230619,113300,110042602,674,674,674,674,500
|
|
20230619,113200,109705602,673,673,673,673,0
|
|
20230619,113100,109705602,673,673,673,673,0
|
|
20230619,113000,109705602,673,673,673,673,0
|
|
20230619,112900,109705602,673,672,673,672,3200
|
|
20230619,112800,107552802,672,672,672,672,0
|
|
20230619,112700,107552802,672,672,672,672,800
|
|
20230619,112600,107015202,672,672,672,672,2
|
|
20230619,112500,107013858,672,672,672,672,0
|
|
20230619,112400,107013858,672,673,673,672,3
|
|
20230619,112300,107011840,673,673,673,673,1
|
|
20230619,112200,107011167,675,675,675,675,0
|
|
20230619,112100,107011167,675,675,675,675,154
|
|
20230619,112000,106907217,673,671,673,671,4798
|
|
20230619,111900,103683811,670,670,671,670,1072
|
|
20230619,111800,102965501,671,672,672,671,1072
|
|
20230619,111700,102246187,671,672,672,671,1550
|
|
20230619,111600,101206087,671,671,671,671,1
|
|
20230619,111500,101205416,673,673,673,673,9
|
|
20230619,111400,101199359,674,674,674,674,1
|
|
20230619,111300,101198685,674,674,674,674,0
|
|
20230619,111200,101198685,674,674,674,674,0
|
|
20230619,111100,101198685,674,674,674,674,0
|
|
20230619,111000,101198685,674,674,674,674,0
|
|
20230619,110900,101198685,674,673,674,673,801
|
|
20230619,110800,100659611,672,672,672,672,1
|
|
20230619,110700,100658939,672,672,672,672,0
|
|
20230619,110600,100658939,672,671,672,671,3200
|
|
20230619,110500,98509339,671,671,671,671,1
|
|
20230619,110400,98508668,671,671,671,671,1975
|
|
20230619,110300,97183443,671,671,671,671,0
|
|
20230619,110200,97183443,671,671,671,671,800
|
|
20230619,110100,96646643,671,671,671,671,0
|
|
20230619,110000,96646643,671,671,671,671,1483
|
|
20230619,105900,95651550,671,671,671,671,0
|
|
20230619,105800,95651550,671,671,671,671,1
|
|
20230619,105700,95650879,672,672,672,672,800
|
|
20230619,105600,95113279,672,672,672,672,0
|
|
20230619,105500,95113279,672,673,673,672,119
|
|
20230619,105400,95033193,673,673,673,673,1
|
|
20230619,105300,95032520,673,673,673,673,80
|
|
20230619,105200,94978680,673,673,673,673,1
|
|
20230619,105100,94978007,673,673,673,673,0
|
|
20230619,105000,94978007,673,673,673,673,1
|
|
20230619,104900,94977334,674,674,674,674,0
|
|
20230619,104800,94977334,674,674,674,674,3158
|
|
20230619,104700,92848842,673,673,673,673,0
|
|
20230619,104600,92848842,673,673,673,673,0
|
|
20230619,104500,92848842,673,673,673,673,0
|
|
20230619,104400,92848842,673,673,673,673,0
|
|
20230619,104300,92848842,673,673,673,673,60
|
|
20230619,104200,92808462,672,671,672,671,3198
|
|
20230619,104100,90660175,672,672,672,672,0
|
|
20230619,104000,90660175,672,672,672,672,127
|
|
20230619,103900,90574831,671,671,671,671,640
|
|
20230619,103800,90145391,672,672,672,672,0
|
|
20230619,103700,90145391,672,672,672,672,744
|
|
20230619,103600,89645423,672,672,672,672,0
|
|
20230619,103500,89645423,672,672,672,672,88
|
|
20230619,103400,89586287,671,671,671,670,9600
|
|
20230619,103300,83144688,672,672,672,672,84
|
|
20230619,103200,83088240,671,671,671,671,516
|
|
20230619,103100,82742004,671,670,671,670,1901
|
|
20230619,103000,81466917,670,670,670,670,1
|
|
20230619,102900,81466247,671,671,671,671,0
|
|
20230619,102800,81466247,671,671,671,671,0
|
|
20230619,102700,81466247,671,671,671,671,0
|
|
20230619,102600,81466247,671,671,671,671,1
|
|
20230619,102500,81465576,671,670,671,670,404
|
|
20230619,102400,81194495,670,668,670,668,3273
|
|
20230619,102300,79004805,668,668,668,668,0
|
|
20230619,102200,79004805,668,668,668,668,0
|
|
20230619,102100,79004805,668,669,669,668,141
|
|
20230619,102000,78910477,669,669,669,669,0
|
|
20230619,101900,78910477,669,670,670,669,893
|
|
20230619,101800,78312967,670,670,670,670,94
|
|
20230619,101700,78249987,670,670,670,670,91
|
|
20230619,101600,78189017,670,669,670,669,6965
|
|
20230619,101500,73527722,669,670,670,669,2
|
|
20230619,101400,73526383,669,670,670,669,224
|
|
20230619,101300,73376388,670,671,671,670,660
|
|
20230619,101200,72934172,670,669,670,668,1948
|
|
20230619,101100,71629816,670,670,670,670,0
|
|
20230619,101000,71629816,670,670,670,670,354
|
|
20230619,100900,71392636,670,671,671,670,101
|
|
20230619,100800,71324866,670,670,670,670,300
|
|
20230619,100700,71123866,671,670,671,670,501
|
|
20230619,100600,70787696,670,670,670,670,800
|
|
20230619,100500,70251696,670,670,670,670,0
|
|
20230619,100400,70251696,670,670,670,670,0
|
|
20230619,100300,70251696,670,670,670,670,0
|
|
20230619,100200,70251696,670,670,670,670,1
|
|
20230619,100100,70251026,671,671,671,671,1
|
|
20230619,100000,70250355,672,672,672,672,303
|
|
20230619,095900,70046739,671,671,672,671,2002
|
|
20230619,095800,68701398,670,670,670,670,0
|
|
20230619,095700,68701398,670,670,670,670,0
|
|
20230619,095600,68701398,670,669,670,669,1166
|
|
20230619,095500,67920459,669,669,669,669,919
|
|
20230619,095400,67305648,670,669,670,669,2815
|
|
20230619,095300,65420398,669,669,669,669,241
|
|
20230619,095200,65259169,668,669,669,668,801
|
|
20230619,095100,64723301,670,670,670,669,3
|
|
20230619,095000,64721292,670,670,670,670,500
|
|
20230619,094900,64386292,670,670,670,670,0
|
|
20230619,094800,64386292,670,670,670,670,1600
|
|
20230619,094700,63314292,670,670,670,670,1002
|
|
20230619,094600,62642952,670,670,670,670,800
|
|
20230619,094500,62106952,670,668,670,668,2161
|
|
20230619,094400,60661483,668,668,668,668,238
|
|
20230619,094300,60502499,668,668,668,668,702
|
|
20230619,094200,60033563,668,669,669,668,5936
|
|
20230619,094100,56067404,670,671,671,670,7142
|
|
20230619,094000,51277520,671,671,671,671,6
|
|
20230619,093900,51273494,671,672,672,671,1984
|
|
20230619,093800,49941929,674,674,674,674,73
|
|
20230619,093700,49892727,674,674,675,674,50
|
|
20230619,093600,49859026,674,675,676,674,2779
|
|
20230619,093500,47983085,675,675,675,673,673
|
|
20230619,093400,47528993,675,670,676,670,1244
|
|
20230619,093300,46691284,669,668,669,668,3153
|
|
20230619,093200,44584470,667,668,668,667,805
|
|
20230619,093100,44047530,668,668,668,668,1
|
|
20230619,093000,44046862,667,668,668,667,27
|
|
20230619,092900,44028837,668,668,668,668,0
|
|
20230619,092800,44028837,668,667,668,667,89
|
|
20230619,092700,43969386,669,669,669,669,0
|
|
20230619,092600,43969386,669,664,669,664,2748
|
|
20230619,092500,42135576,664,664,664,664,758
|
|
20230619,092400,41632264,661,662,662,661,19758
|
|
20230619,092300,28552968,661,664,666,661,8720
|
|
20230619,092200,22766808,662,662,662,662,0
|
|
20230619,092100,22766808,662,664,664,662,2411
|
|
20230619,092000,21169886,664,664,664,664,202
|
|
20230619,091900,21035758,664,666,666,664,11747
|
|
20230619,091800,13224297,666,666,666,666,347
|
|
20230619,091700,12993195,668,668,668,668,42
|
|
20230619,091600,12965139,668,668,668,668,40
|
|
20230619,091500,12938419,668,668,668,668,1
|
|
20230619,091400,12937751,671,671,671,671,2
|
|
20230619,091300,12936409,670,670,670,666,1176
|
|
20230619,091200,12151671,670,670,670,670,3342
|
|
20230619,091100,9912531,670,668,670,668,1615
|
|
20230619,091000,8833708,668,668,668,668,205
|
|
20230619,090900,8696768,668,667,668,667,1400
|
|
20230619,090800,7762368,667,667,667,667,0
|
|
20230619,090700,7762368,667,666,667,666,2513
|
|
20230619,090600,6086997,667,665,667,665,2031
|
|
20230619,090500,4734365,665,666,666,663,972
|
|
20230619,090400,4089368,667,671,671,666,2832
|
|
20230619,090300,2195349,673,672,673,672,23
|
|
20230619,090200,2179888,673,673,673,673,76
|
|
20230619,090100,2128740,675,675,675,674,700
|
|
20230619,090000,1656484,675,675,676,675,2454
|