661 lines
29 KiB
CSV
661 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195800,280515042,669,669,669,669,2150
|
|
20230623,195700,280515042,669,669,669,669,0
|
|
20230623,195600,280515042,669,669,669,669,0
|
|
20230623,195500,280515042,669,669,669,669,0
|
|
20230623,195400,280515042,669,669,669,669,0
|
|
20230623,195300,280515042,669,669,669,669,0
|
|
20230623,195200,280515042,669,669,669,669,0
|
|
20230623,195100,280515042,669,669,669,669,0
|
|
20230623,195000,280515042,669,669,669,669,0
|
|
20230623,194900,280515042,669,669,669,669,0
|
|
20230623,194800,280515042,669,669,669,669,0
|
|
20230623,194700,280515042,669,669,669,669,0
|
|
20230623,194600,280515042,669,669,669,669,0
|
|
20230623,194500,280515042,669,669,669,669,0
|
|
20230623,194400,280515042,669,669,669,669,0
|
|
20230623,194300,280515042,669,669,669,669,0
|
|
20230623,194200,280515042,669,669,669,669,0
|
|
20230623,194100,280515042,669,669,669,669,0
|
|
20230623,194000,280515042,669,669,669,669,0
|
|
20230623,193900,280515042,669,669,669,669,0
|
|
20230623,193800,280515042,669,669,669,669,0
|
|
20230623,193700,280515042,669,669,669,669,0
|
|
20230623,193600,280515042,669,669,669,669,0
|
|
20230623,193500,280515042,669,669,669,669,0
|
|
20230623,193400,280515042,669,669,669,669,0
|
|
20230623,193300,280515042,669,669,669,669,0
|
|
20230623,193200,280515042,669,669,669,669,0
|
|
20230623,193100,280515042,669,669,669,669,0
|
|
20230623,193000,280515042,669,669,669,669,0
|
|
20230623,192900,280515042,669,669,669,669,0
|
|
20230623,192800,280515042,669,669,669,669,2150
|
|
20230623,192700,280515042,669,669,669,669,0
|
|
20230623,192600,280515042,669,669,669,669,0
|
|
20230623,192500,280515042,669,669,669,669,0
|
|
20230623,192400,280515042,669,669,669,669,0
|
|
20230623,192300,280515042,669,669,669,669,0
|
|
20230623,192200,280515042,669,669,669,669,0
|
|
20230623,192100,280515042,669,669,669,669,0
|
|
20230623,192000,280515042,669,669,669,669,0
|
|
20230623,191900,280515042,669,669,669,669,0
|
|
20230623,191800,280515042,669,669,669,669,0
|
|
20230623,191700,280515042,669,669,669,669,0
|
|
20230623,191600,280515042,669,669,669,669,0
|
|
20230623,191500,280515042,669,669,669,669,0
|
|
20230623,191400,280515042,669,669,669,669,0
|
|
20230623,191300,280515042,669,669,669,669,0
|
|
20230623,191200,280515042,669,669,669,669,0
|
|
20230623,191100,280515042,669,669,669,669,0
|
|
20230623,191000,280515042,669,669,669,669,0
|
|
20230623,190900,280515042,669,669,669,669,0
|
|
20230623,190800,280515042,669,669,669,669,0
|
|
20230623,190700,280515042,669,669,669,669,0
|
|
20230623,190600,280515042,669,669,669,669,0
|
|
20230623,190500,280515042,669,669,669,669,0
|
|
20230623,190400,280515042,669,669,669,669,0
|
|
20230623,190300,280515042,669,669,669,669,0
|
|
20230623,190200,280515042,669,669,669,669,0
|
|
20230623,190100,280515042,669,669,669,669,0
|
|
20230623,190000,280515042,669,669,669,669,0
|
|
20230623,185900,280515042,669,669,669,669,0
|
|
20230623,185800,280515042,669,669,669,669,2150
|
|
20230623,185700,280515042,669,669,669,669,0
|
|
20230623,185600,280515042,669,669,669,669,0
|
|
20230623,185500,280515042,669,669,669,669,0
|
|
20230623,185400,280515042,669,669,669,669,0
|
|
20230623,185300,280515042,669,669,669,669,0
|
|
20230623,185200,280515042,669,669,669,669,0
|
|
20230623,185100,280515042,669,669,669,669,0
|
|
20230623,185000,280515042,669,669,669,669,0
|
|
20230623,184900,280515042,669,669,669,669,0
|
|
20230623,184800,280515042,669,669,669,669,0
|
|
20230623,184700,280515042,669,669,669,669,0
|
|
20230623,184600,280515042,669,669,669,669,0
|
|
20230623,184500,280515042,669,669,669,669,0
|
|
20230623,184400,280515042,669,669,669,669,0
|
|
20230623,184300,280515042,669,669,669,669,0
|
|
20230623,184200,280515042,669,669,669,669,0
|
|
20230623,184100,280515042,669,669,669,669,0
|
|
20230623,184000,280515042,669,669,669,669,0
|
|
20230623,183900,280515042,669,669,669,669,0
|
|
20230623,183800,280515042,669,669,669,669,0
|
|
20230623,183700,280515042,669,669,669,669,0
|
|
20230623,183600,280515042,669,669,669,669,0
|
|
20230623,183500,280515042,669,669,669,669,0
|
|
20230623,183400,280515042,669,669,669,669,0
|
|
20230623,183300,280515042,669,669,669,669,0
|
|
20230623,183200,280515042,669,669,669,669,0
|
|
20230623,183100,280515042,669,669,669,669,0
|
|
20230623,183000,280515042,669,669,669,669,0
|
|
20230623,182900,280515042,669,669,669,669,0
|
|
20230623,182800,280515042,669,669,669,669,2150
|
|
20230623,182700,280515042,669,669,669,669,0
|
|
20230623,182600,280515042,669,669,669,669,0
|
|
20230623,182500,280515042,669,669,669,669,0
|
|
20230623,182400,280515042,669,669,669,669,0
|
|
20230623,182300,280515042,669,669,669,669,0
|
|
20230623,182200,280515042,669,669,669,669,0
|
|
20230623,182100,280515042,669,669,669,669,0
|
|
20230623,182000,280515042,669,669,669,669,0
|
|
20230623,181900,280515042,669,669,669,669,0
|
|
20230623,181800,280515042,669,669,669,669,0
|
|
20230623,181700,280515042,669,669,669,669,0
|
|
20230623,181600,280515042,669,669,669,669,0
|
|
20230623,181500,280515042,669,669,669,669,0
|
|
20230623,181400,280515042,669,669,669,669,0
|
|
20230623,181300,280515042,669,669,669,669,0
|
|
20230623,181200,280515042,669,669,669,669,0
|
|
20230623,181100,280515042,669,669,669,669,0
|
|
20230623,181000,280515042,669,669,669,669,0
|
|
20230623,180900,280515042,669,669,669,669,0
|
|
20230623,180800,280515042,669,669,669,669,0
|
|
20230623,180700,280515042,669,669,669,669,0
|
|
20230623,180600,280515042,669,669,669,669,0
|
|
20230623,180500,280515042,669,669,669,669,0
|
|
20230623,180400,280515042,669,669,669,669,0
|
|
20230623,180300,280515042,669,669,669,669,0
|
|
20230623,180200,280515042,669,669,669,669,0
|
|
20230623,180100,280515042,669,669,669,669,0
|
|
20230623,180000,280515042,669,669,669,669,0
|
|
20230623,175900,280515042,669,669,669,669,0
|
|
20230623,175800,280515042,669,669,669,669,2150
|
|
20230623,175700,280515042,669,669,669,669,0
|
|
20230623,175600,280515042,669,669,669,669,0
|
|
20230623,175500,280515042,669,669,669,669,0
|
|
20230623,175400,280515042,669,669,669,669,0
|
|
20230623,175300,280515042,669,669,669,669,0
|
|
20230623,175200,280515042,669,669,669,669,0
|
|
20230623,175100,280515042,669,669,669,669,0
|
|
20230623,175000,280515042,669,669,669,669,0
|
|
20230623,174900,280515042,669,669,669,669,0
|
|
20230623,174800,280515042,669,669,669,669,0
|
|
20230623,174700,280515042,669,669,669,669,0
|
|
20230623,174600,280515042,669,669,669,669,0
|
|
20230623,174500,280515042,669,669,669,669,0
|
|
20230623,174400,280515042,669,669,669,669,0
|
|
20230623,174300,280515042,669,669,669,669,0
|
|
20230623,174200,280515042,669,669,669,669,0
|
|
20230623,174100,280515042,669,669,669,669,0
|
|
20230623,174000,280515042,669,669,669,669,0
|
|
20230623,173900,280515042,669,669,669,669,0
|
|
20230623,173800,280515042,669,669,669,669,0
|
|
20230623,173700,280515042,669,669,669,669,0
|
|
20230623,173600,280515042,669,669,669,669,0
|
|
20230623,173500,280515042,669,669,669,669,0
|
|
20230623,173400,280515042,669,669,669,669,0
|
|
20230623,173300,280515042,669,669,669,669,0
|
|
20230623,173200,280515042,669,669,669,669,0
|
|
20230623,173100,280515042,669,669,669,669,0
|
|
20230623,173000,280515042,669,669,669,669,0
|
|
20230623,172900,280515042,669,669,669,669,0
|
|
20230623,172800,280515042,669,669,669,669,2150
|
|
20230623,172700,280515042,669,669,669,669,0
|
|
20230623,172600,280515042,669,669,669,669,0
|
|
20230623,172500,280515042,669,669,669,669,0
|
|
20230623,172400,280515042,669,669,669,669,0
|
|
20230623,172300,280515042,669,669,669,669,0
|
|
20230623,172200,280515042,669,669,669,669,0
|
|
20230623,172100,280515042,669,669,669,669,0
|
|
20230623,172000,280515042,669,669,669,669,0
|
|
20230623,171900,280515042,669,669,669,669,0
|
|
20230623,171800,280515042,669,669,669,669,0
|
|
20230623,171700,280515042,669,669,669,669,0
|
|
20230623,171600,280515042,669,669,669,669,0
|
|
20230623,171500,280515042,669,669,669,669,0
|
|
20230623,171400,280515042,669,669,669,669,0
|
|
20230623,171300,280515042,669,669,669,669,0
|
|
20230623,171200,280515042,669,669,669,669,0
|
|
20230623,171100,280515042,669,669,669,669,0
|
|
20230623,171000,280515042,669,669,669,669,0
|
|
20230623,170900,280515042,669,669,669,669,0
|
|
20230623,170800,280515042,669,669,669,669,0
|
|
20230623,170700,280515042,669,669,669,669,0
|
|
20230623,170600,280515042,669,669,669,669,0
|
|
20230623,170500,280515042,669,669,669,669,0
|
|
20230623,170400,280515042,669,669,669,669,0
|
|
20230623,170300,280515042,669,669,669,669,0
|
|
20230623,170200,280515042,669,669,669,669,0
|
|
20230623,170100,280515042,669,669,669,669,0
|
|
20230623,170000,280515042,669,669,669,669,0
|
|
20230623,165900,280515042,669,669,669,669,0
|
|
20230623,165800,280515042,669,669,669,669,2150
|
|
20230623,165700,280515042,669,669,669,669,0
|
|
20230623,165600,280515042,669,669,669,669,0
|
|
20230623,165500,280515042,669,669,669,669,0
|
|
20230623,165400,280515042,669,669,669,669,0
|
|
20230623,165300,280515042,669,669,669,669,0
|
|
20230623,165200,280515042,669,669,669,669,0
|
|
20230623,165100,280515042,669,669,669,669,0
|
|
20230623,165000,280515042,669,669,669,669,0
|
|
20230623,164900,280515042,669,669,669,669,0
|
|
20230623,164800,280515042,669,669,669,669,0
|
|
20230623,164700,280515042,669,669,669,669,0
|
|
20230623,164600,280515042,669,669,669,669,0
|
|
20230623,164500,280515042,669,669,669,669,0
|
|
20230623,164400,280515042,669,669,669,669,0
|
|
20230623,164300,280515042,669,669,669,669,0
|
|
20230623,164200,280515042,669,669,669,669,0
|
|
20230623,164100,280515042,669,669,669,669,0
|
|
20230623,164000,280515042,669,669,669,669,0
|
|
20230623,163900,280515042,669,669,669,669,0
|
|
20230623,163800,280515042,669,669,669,669,0
|
|
20230623,163700,280515042,669,669,669,669,0
|
|
20230623,163600,280515042,669,669,669,669,0
|
|
20230623,163500,280515042,669,669,669,669,0
|
|
20230623,163400,280515042,669,669,669,669,0
|
|
20230623,163300,280515042,669,669,669,669,0
|
|
20230623,163200,280515042,669,669,669,669,0
|
|
20230623,163100,280515042,669,669,669,669,0
|
|
20230623,163000,280515042,669,669,669,669,0
|
|
20230623,162900,280515042,669,669,669,669,0
|
|
20230623,162800,280515042,669,669,669,669,2150
|
|
20230623,162700,280515042,669,669,669,669,0
|
|
20230623,162600,280515042,669,669,669,669,0
|
|
20230623,162500,280515042,669,669,669,669,0
|
|
20230623,162400,280515042,669,669,669,669,0
|
|
20230623,162300,280515042,669,669,669,669,0
|
|
20230623,162200,280515042,669,669,669,669,0
|
|
20230623,162100,280515042,669,669,669,669,0
|
|
20230623,162000,280515042,669,669,669,669,0
|
|
20230623,161900,280515042,669,669,669,669,0
|
|
20230623,161800,280515042,669,669,669,669,0
|
|
20230623,161700,280515042,669,669,669,669,0
|
|
20230623,161600,280515042,669,669,669,669,0
|
|
20230623,161500,280515042,669,669,669,669,0
|
|
20230623,161400,280515042,669,669,669,669,0
|
|
20230623,161300,280515042,669,669,669,669,0
|
|
20230623,161200,280515042,669,669,669,669,0
|
|
20230623,161100,280515042,669,669,669,669,0
|
|
20230623,161000,280515042,669,669,669,669,0
|
|
20230623,160900,280515042,669,669,669,669,0
|
|
20230623,160800,280515042,669,669,669,669,0
|
|
20230623,160700,280515042,669,669,669,669,0
|
|
20230623,160600,280515042,669,669,669,669,0
|
|
20230623,160500,280515042,669,669,669,669,0
|
|
20230623,160400,280515042,669,669,669,669,0
|
|
20230623,160300,280515042,669,669,669,669,0
|
|
20230623,160200,280515042,669,669,669,669,0
|
|
20230623,160100,280515042,669,669,669,669,0
|
|
20230623,160000,280515042,669,669,669,669,0
|
|
20230623,155900,280515042,669,669,669,669,0
|
|
20230623,155800,280515042,669,669,669,669,2150
|
|
20230623,155700,280515042,669,669,669,669,0
|
|
20230623,155600,280515042,669,669,669,669,0
|
|
20230623,155500,280515042,669,669,669,669,0
|
|
20230623,155400,280515042,669,669,669,669,0
|
|
20230623,155300,280515042,669,669,669,669,0
|
|
20230623,155200,280515042,669,669,669,669,0
|
|
20230623,155100,280515042,669,669,669,669,0
|
|
20230623,155000,280515042,669,669,669,669,0
|
|
20230623,154900,280515042,669,669,669,669,0
|
|
20230623,154800,280515042,669,669,669,669,0
|
|
20230623,154700,280515042,669,669,669,669,0
|
|
20230623,154600,280515042,669,669,669,669,0
|
|
20230623,154500,280515042,669,669,669,669,0
|
|
20230623,154400,280515042,669,669,669,669,0
|
|
20230623,154300,280515042,669,669,669,669,0
|
|
20230623,154200,280515042,669,669,669,669,0
|
|
20230623,154100,280515042,669,669,669,669,0
|
|
20230623,154000,280515042,669,669,669,669,0
|
|
20230623,153900,280515042,669,669,669,669,0
|
|
20230623,153800,280515042,669,669,669,669,0
|
|
20230623,153700,280515042,669,669,669,669,0
|
|
20230623,153600,280515042,669,669,669,669,0
|
|
20230623,153500,280515042,669,669,669,669,0
|
|
20230623,153400,280515042,669,669,669,669,0
|
|
20230623,153300,280515042,669,669,669,669,0
|
|
20230623,153200,280515042,669,669,669,669,0
|
|
20230623,153100,280515042,669,669,669,669,0
|
|
20230623,153000,280515042,669,669,669,669,2150
|
|
20230623,152900,279076692,667,667,667,667,0
|
|
20230623,152800,279076692,667,667,667,667,0
|
|
20230623,152700,279076692,667,667,667,667,0
|
|
20230623,152600,279076692,667,667,667,667,0
|
|
20230623,152500,279076692,667,667,667,667,0
|
|
20230623,152400,279076692,667,667,667,667,0
|
|
20230623,152300,279076692,667,667,667,667,0
|
|
20230623,152200,279076692,667,667,667,667,0
|
|
20230623,152100,279076692,667,667,667,667,0
|
|
20230623,152000,279076692,667,667,667,667,0
|
|
20230623,151900,279076692,667,667,667,667,1502
|
|
20230623,151800,278074858,666,666,666,666,0
|
|
20230623,151700,278074858,666,666,666,666,1
|
|
20230623,151600,278074192,667,667,667,667,0
|
|
20230623,151500,278074192,667,667,667,667,0
|
|
20230623,151400,278074192,667,667,667,667,5
|
|
20230623,151300,278070857,667,667,667,667,0
|
|
20230623,151200,278070857,667,667,667,667,150
|
|
20230623,151100,277970807,669,667,669,667,8
|
|
20230623,151000,277965469,666,667,669,666,178
|
|
20230623,150900,277846791,669,668,669,668,3484
|
|
20230623,150800,275517095,665,665,665,665,0
|
|
20230623,150700,275517095,665,665,665,665,0
|
|
20230623,150600,275517095,665,665,665,665,0
|
|
20230623,150500,275517095,665,665,665,665,0
|
|
20230623,150400,275517095,665,665,665,665,0
|
|
20230623,150300,275517095,665,665,665,665,0
|
|
20230623,150200,275517095,665,665,665,665,0
|
|
20230623,150100,275517095,665,665,665,665,0
|
|
20230623,150000,275517095,665,667,668,665,4443
|
|
20230623,145900,272554649,667,667,667,667,751
|
|
20230623,145800,272053732,665,665,665,665,1
|
|
20230623,145700,272053067,666,666,666,666,0
|
|
20230623,145600,272053067,666,665,666,665,3969
|
|
20230623,145500,269412377,665,665,665,665,0
|
|
20230623,145400,269412377,665,665,665,665,226
|
|
20230623,145300,269262087,666,666,666,666,0
|
|
20230623,145200,269262087,666,666,666,666,1
|
|
20230623,145100,269261421,665,665,665,665,0
|
|
20230623,145000,269261421,665,665,665,665,0
|
|
20230623,144900,269261421,665,665,665,665,0
|
|
20230623,144800,269261421,665,666,666,665,1018
|
|
20230623,144700,268584371,665,665,665,665,0
|
|
20230623,144600,268584371,665,665,665,665,0
|
|
20230623,144500,268584371,665,666,666,665,5211
|
|
20230623,144400,265118725,665,665,665,665,2
|
|
20230623,144300,265117395,665,665,665,665,582
|
|
20230623,144200,264730365,666,666,666,666,0
|
|
20230623,144100,264730365,666,666,666,666,0
|
|
20230623,144000,264730365,666,666,666,666,0
|
|
20230623,143900,264730365,666,666,666,666,3
|
|
20230623,143800,264728367,666,666,666,666,0
|
|
20230623,143700,264728367,666,666,666,666,1
|
|
20230623,143600,264727701,666,665,666,665,181
|
|
20230623,143500,264607156,665,665,665,665,0
|
|
20230623,143400,264607156,665,665,665,665,500
|
|
20230623,143300,264274656,665,665,665,665,99
|
|
20230623,143200,264208821,665,664,665,664,4291
|
|
20230623,143100,261359296,663,663,663,663,150
|
|
20230623,143000,261259846,663,663,663,663,2850
|
|
20230623,142900,259370296,660,660,660,660,0
|
|
20230623,142800,259370296,660,665,665,660,32332
|
|
20230623,142700,237964952,665,665,665,665,0
|
|
20230623,142600,237964952,665,665,665,665,0
|
|
20230623,142500,237964952,665,665,665,665,0
|
|
20230623,142400,237964952,665,665,665,665,0
|
|
20230623,142300,237964952,665,665,665,665,0
|
|
20230623,142200,237964952,665,665,665,665,0
|
|
20230623,142100,237964952,665,665,665,665,0
|
|
20230623,142000,237964952,665,665,665,665,642
|
|
20230623,141900,237538022,665,665,665,665,538
|
|
20230623,141800,237180252,668,668,668,668,0
|
|
20230623,141700,237180252,668,668,668,668,0
|
|
20230623,141600,237180252,668,665,668,665,9
|
|
20230623,141500,237174264,668,668,668,668,0
|
|
20230623,141400,237174264,668,668,668,668,0
|
|
20230623,141300,237174264,668,668,668,668,0
|
|
20230623,141200,237174264,668,668,668,668,0
|
|
20230623,141100,237174264,668,668,668,668,0
|
|
20230623,141000,237174264,668,666,668,666,7151
|
|
20230623,140900,232406109,666,666,666,666,0
|
|
20230623,140800,232406109,666,666,666,666,0
|
|
20230623,140700,232406109,666,666,666,666,100
|
|
20230623,140600,232339509,666,666,666,666,0
|
|
20230623,140500,232339509,666,666,666,666,0
|
|
20230623,140400,232339509,666,665,666,665,237
|
|
20230623,140300,232181903,665,665,665,665,1007
|
|
20230623,140200,231512248,665,665,665,665,11
|
|
20230623,140100,231504933,665,665,665,665,2089
|
|
20230623,140000,230115748,664,664,664,664,0
|
|
20230623,135900,230115748,664,664,664,664,0
|
|
20230623,135800,230115748,664,664,664,664,1
|
|
20230623,135700,230115084,665,665,665,665,0
|
|
20230623,135600,230115084,665,665,665,665,0
|
|
20230623,135500,230115084,665,665,665,665,1
|
|
20230623,135400,230114419,665,665,665,665,0
|
|
20230623,135300,230114419,665,665,665,665,0
|
|
20230623,135200,230114419,665,665,665,665,1
|
|
20230623,135100,230113754,665,665,665,665,0
|
|
20230623,135000,230113754,665,665,665,665,0
|
|
20230623,134900,230113754,665,665,665,665,6000
|
|
20230623,134800,226123754,665,665,665,665,0
|
|
20230623,134700,226123754,665,665,665,665,0
|
|
20230623,134600,226123754,665,665,665,665,0
|
|
20230623,134500,226123754,665,665,665,665,0
|
|
20230623,134400,226123754,665,665,665,665,0
|
|
20230623,134300,226123754,665,665,665,665,0
|
|
20230623,134200,226123754,665,665,665,665,0
|
|
20230623,134100,226123754,665,665,665,665,0
|
|
20230623,134000,226123754,665,665,665,665,0
|
|
20230623,133900,226123754,665,665,665,665,1
|
|
20230623,133800,226123089,665,665,665,665,0
|
|
20230623,133700,226123089,665,665,665,665,0
|
|
20230623,133600,226123089,665,665,665,665,0
|
|
20230623,133500,226123089,665,665,665,665,0
|
|
20230623,133400,226123089,665,665,665,665,2806
|
|
20230623,133300,224257099,665,665,665,665,10
|
|
20230623,133200,224250449,663,663,663,663,0
|
|
20230623,133100,224250449,663,663,663,663,0
|
|
20230623,133000,224250449,663,663,663,663,0
|
|
20230623,132900,224250449,663,663,663,663,0
|
|
20230623,132800,224250449,663,663,663,663,0
|
|
20230623,132700,224250449,663,663,663,663,473
|
|
20230623,132600,223936850,665,665,665,665,1039
|
|
20230623,132500,223245915,665,665,665,665,1000
|
|
20230623,132400,222580915,664,664,664,664,0
|
|
20230623,132300,222580915,664,664,664,664,1509
|
|
20230623,132200,221578939,664,664,664,664,0
|
|
20230623,132100,221578939,664,664,664,664,0
|
|
20230623,132000,221578939,664,664,664,664,0
|
|
20230623,131900,221578939,664,664,664,664,0
|
|
20230623,131800,221578939,664,664,664,664,0
|
|
20230623,131700,221578939,664,664,664,664,0
|
|
20230623,131600,221578939,664,664,664,664,507
|
|
20230623,131500,221242291,664,664,664,664,0
|
|
20230623,131400,221242291,664,664,664,664,0
|
|
20230623,131300,221242291,664,664,664,664,0
|
|
20230623,131200,221242291,664,664,664,664,0
|
|
20230623,131100,221242291,664,664,664,664,0
|
|
20230623,131000,221242291,664,664,664,664,0
|
|
20230623,130900,221242291,664,664,664,664,0
|
|
20230623,130800,221242291,664,664,664,664,0
|
|
20230623,130700,221242291,664,664,664,664,383
|
|
20230623,130600,220987979,664,664,664,664,8
|
|
20230623,130500,220982667,664,664,664,664,0
|
|
20230623,130400,220982667,664,665,665,664,2
|
|
20230623,130300,220981338,664,665,665,664,2
|
|
20230623,130200,220980009,666,666,666,666,2
|
|
20230623,130100,220978677,665,665,665,665,750
|
|
20230623,130000,220479927,665,665,665,665,1
|
|
20230623,125900,220479262,665,665,665,665,237
|
|
20230623,125800,220321657,665,665,666,665,591
|
|
20230623,125700,219928542,666,666,666,666,5000
|
|
20230623,125600,216598542,665,665,665,665,36
|
|
20230623,125500,216574602,665,665,665,665,3300
|
|
20230623,125400,214380102,665,665,665,665,1
|
|
20230623,125300,214379437,663,663,663,663,1
|
|
20230623,125200,214378774,663,663,663,663,1
|
|
20230623,125100,214378111,662,662,662,662,0
|
|
20230623,125000,214378111,662,662,662,662,0
|
|
20230623,124900,214378111,662,662,662,662,0
|
|
20230623,124800,214378111,662,663,663,662,100
|
|
20230623,124700,214311890,666,666,666,666,0
|
|
20230623,124600,214311890,666,666,666,666,0
|
|
20230623,124500,214311890,666,666,666,666,0
|
|
20230623,124400,214311890,666,666,666,666,0
|
|
20230623,124300,214311890,666,666,666,666,0
|
|
20230623,124200,214311890,666,666,666,666,1
|
|
20230623,124100,214311224,665,665,665,665,1705
|
|
20230623,124000,213177399,665,665,665,665,0
|
|
20230623,123900,213177399,665,665,665,665,295
|
|
20230623,123800,212981224,665,665,665,665,3000
|
|
20230623,123700,210986224,665,665,665,665,1
|
|
20230623,123600,210985559,663,663,663,663,3
|
|
20230623,123500,210983570,664,664,664,664,2000
|
|
20230623,123400,209655570,663,663,663,663,0
|
|
20230623,123300,209655570,663,663,663,663,1
|
|
20230623,123200,209654907,663,663,663,663,0
|
|
20230623,123100,209654907,663,663,663,663,0
|
|
20230623,123000,209654907,663,663,663,663,0
|
|
20230623,122900,209654907,663,663,663,663,0
|
|
20230623,122800,209654907,663,663,663,663,0
|
|
20230623,122700,209654907,663,664,664,663,2
|
|
20230623,122600,209653580,665,665,665,665,2
|
|
20230623,122500,209652250,665,665,665,665,0
|
|
20230623,122400,209652250,665,665,665,665,0
|
|
20230623,122300,209652250,665,665,665,665,0
|
|
20230623,122200,209652250,665,665,665,665,0
|
|
20230623,122100,209652250,665,665,665,665,0
|
|
20230623,122000,209652250,665,665,665,665,4
|
|
20230623,121900,209649590,664,664,664,664,0
|
|
20230623,121800,209649590,664,664,664,664,1
|
|
20230623,121700,209648926,663,661,663,661,1921
|
|
20230623,121600,208378301,662,664,665,662,9230
|
|
20230623,121500,202262405,663,663,663,663,0
|
|
20230623,121400,202262405,663,663,664,663,95
|
|
20230623,121300,202199329,664,664,664,663,3143
|
|
20230623,121200,200112380,663,664,664,663,4
|
|
20230623,121100,200109725,663,663,663,663,4
|
|
20230623,121000,200107073,663,664,664,663,4
|
|
20230623,120900,200104419,663,663,663,663,3
|
|
20230623,120800,200102430,664,663,664,663,14
|
|
20230623,120700,200093135,663,663,663,663,0
|
|
20230623,120600,200093135,663,663,663,663,0
|
|
20230623,120500,200093135,663,663,663,663,0
|
|
20230623,120400,200093135,663,663,663,663,0
|
|
20230623,120300,200093135,663,663,663,663,0
|
|
20230623,120200,200093135,663,663,663,663,100
|
|
20230623,120100,200026835,665,665,665,665,60
|
|
20230623,120000,199986935,665,665,665,665,50
|
|
20230623,115900,199953685,665,665,665,665,218
|
|
20230623,115800,199808715,664,664,664,664,1
|
|
20230623,115700,199808051,662,662,662,662,0
|
|
20230623,115600,199808051,662,663,663,662,1201
|
|
20230623,115500,199011966,663,663,663,663,400
|
|
20230623,115400,198746766,663,664,666,663,3370
|
|
20230623,115300,196503459,663,663,663,663,0
|
|
20230623,115200,196503459,663,663,663,663,1
|
|
20230623,115100,196502796,666,666,666,666,0
|
|
20230623,115000,196502796,666,666,666,666,0
|
|
20230623,114900,196502796,666,666,666,666,17
|
|
20230623,114800,196491474,666,665,666,665,491
|
|
20230623,114700,196164669,666,666,666,666,0
|
|
20230623,114600,196164669,666,665,666,665,2
|
|
20230623,114500,196163338,663,663,663,663,119
|
|
20230623,114400,196084441,667,667,667,667,0
|
|
20230623,114300,196084441,667,667,667,667,0
|
|
20230623,114200,196084441,667,666,667,666,3002
|
|
20230623,114100,194084153,665,665,665,665,1000
|
|
20230623,114000,193419153,665,664,666,664,2619
|
|
20230623,113900,191676325,663,663,663,663,426
|
|
20230623,113800,191393887,662,661,662,661,38681
|
|
20230623,113700,165825745,661,661,661,661,7200
|
|
20230623,113600,161066545,661,661,661,660,1628
|
|
20230623,113500,159990438,661,661,661,661,10501
|
|
20230623,113400,153049277,661,661,661,661,730
|
|
20230623,113300,152566747,661,661,661,661,10
|
|
20230623,113200,152560137,661,661,661,661,80
|
|
20230623,113100,152507257,661,661,661,661,0
|
|
20230623,113000,152507257,661,661,661,661,31
|
|
20230623,112900,152486766,661,661,661,661,3
|
|
20230623,112800,152484783,661,661,661,661,10
|
|
20230623,112700,152478173,661,661,661,661,9641
|
|
20230623,112600,146105472,660,660,661,660,3
|
|
20230623,112500,146103491,660,660,660,659,2339
|
|
20230623,112400,144559752,660,660,660,660,51
|
|
20230623,112300,144526092,660,659,660,659,229
|
|
20230623,112200,144375170,660,660,660,660,1000
|
|
20230623,112100,143715170,660,660,660,660,4000
|
|
20230623,112000,141075170,660,660,660,660,0
|
|
20230623,111900,141075170,660,660,660,660,1000
|
|
20230623,111800,140415170,660,660,660,660,2000
|
|
20230623,111700,139095170,661,661,661,661,0
|
|
20230623,111600,139095170,661,660,661,659,8639
|
|
20230623,111500,133388392,659,661,661,659,2
|
|
20230623,111400,133387072,660,660,660,660,3326
|
|
20230623,111300,131191912,659,660,660,659,135
|
|
20230623,111200,131102813,660,660,660,660,500
|
|
20230623,111100,130772813,661,661,661,661,730
|
|
20230623,111000,130290283,661,661,661,661,500
|
|
20230623,110900,129959783,660,661,661,660,1641
|
|
20230623,110800,128875083,661,661,661,661,1
|
|
20230623,110700,128874422,658,659,661,658,5002
|
|
20230623,110600,125569412,658,661,661,658,920
|
|
20230623,110500,124962390,659,659,661,659,6002
|
|
20230623,110400,120995170,660,659,660,659,1213
|
|
20230623,110300,120194592,660,660,660,658,3115
|
|
20230623,110200,118144677,660,659,660,659,3058
|
|
20230623,110100,116127967,658,658,659,658,267
|
|
20230623,110000,115952274,658,658,658,658,0
|
|
20230623,105900,115952274,658,657,658,657,2815
|
|
20230623,105800,114100094,658,659,659,658,2040
|
|
20230623,105700,112757723,659,659,659,659,403
|
|
20230623,105600,112492146,659,660,661,659,14001
|
|
20230623,105500,103244899,660,661,661,660,3628
|
|
20230623,105400,100846795,661,660,661,660,7484
|
|
20230623,105300,95905344,661,660,661,660,336
|
|
20230623,105200,95683251,661,660,661,660,5508
|
|
20230623,105100,92042888,660,659,661,659,649
|
|
20230623,105000,91614242,660,659,660,659,4319
|
|
20230623,104900,88763712,659,659,660,659,21
|
|
20230623,104800,88749862,659,661,661,659,5173
|
|
20230623,104700,85335682,660,661,662,660,2557
|
|
20230623,104600,83646311,661,662,662,661,126
|
|
20230623,104500,83562900,661,661,662,661,824
|
|
20230623,104400,83017907,662,663,663,662,11152
|
|
20230623,104300,75630828,663,664,664,663,3921
|
|
20230623,104200,73030061,665,666,666,664,326
|
|
20230623,104100,72813556,666,666,666,665,8173
|
|
20230623,104000,67374974,667,667,667,666,122
|
|
20230623,103900,67293602,667,667,667,667,122
|
|
20230623,103800,67212228,666,667,667,666,31
|
|
20230623,103700,67191554,666,667,667,666,71
|
|
20230623,103600,67144198,667,667,667,667,1303
|
|
20230623,103500,66275097,669,669,669,669,10
|
|
20230623,103400,66268407,670,670,670,670,200
|
|
20230623,103300,66134407,670,670,670,670,0
|
|
20230623,103200,66134407,670,670,670,670,1
|
|
20230623,103100,66133737,670,670,670,666,8468
|
|
20230623,103000,60494041,666,668,668,666,2697
|
|
20230623,102900,58697361,670,670,670,670,0
|
|
20230623,102800,58697361,670,670,670,670,3
|
|
20230623,102700,58695351,670,670,670,670,5
|
|
20230623,102600,58692001,667,668,668,667,6000
|
|
20230623,102500,54687901,668,668,668,668,2701
|
|
20230623,102400,52883633,668,669,669,668,1636
|
|
20230623,102300,51789657,670,670,670,670,5
|
|
20230623,102200,51786307,670,670,670,670,1379
|
|
20230623,102100,50862377,671,671,671,671,1
|
|
20230623,102000,50861706,671,671,671,671,0
|
|
20230623,101900,50861706,671,671,671,671,20
|
|
20230623,101800,50848286,671,671,671,671,268
|
|
20230623,101700,50668458,670,670,670,670,88
|
|
20230623,101600,50609498,670,669,670,669,2368
|
|
20230623,101500,49023168,669,669,669,669,29
|
|
20230623,101400,49003767,669,669,669,669,664
|
|
20230623,101300,48559551,669,669,669,669,110
|
|
20230623,101200,48485961,671,671,671,671,3001
|
|
20230623,101100,46472290,670,670,670,670,0
|
|
20230623,101000,46472290,670,670,670,670,1568
|
|
20230623,100900,45421730,670,669,670,669,1453
|
|
20230623,100800,44448221,669,669,669,669,30
|
|
20230623,100700,44428151,669,669,669,669,29
|
|
20230623,100600,44408750,670,670,670,670,792
|
|
20230623,100500,43878110,670,670,670,670,0
|
|
20230623,100400,43878110,670,669,670,669,2574
|
|
20230623,100300,42153631,669,669,669,669,0
|
|
20230623,100200,42153631,669,669,669,669,7
|
|
20230623,100100,42148948,669,669,669,669,0
|
|
20230623,100000,42148948,669,669,669,669,1
|
|
20230623,095900,42148279,668,669,669,668,9
|
|
20230623,095800,42142266,670,670,670,670,250
|
|
20230623,095700,41974766,670,670,670,670,0
|
|
20230623,095600,41974766,670,670,670,670,0
|
|
20230623,095500,41974766,670,670,670,670,0
|
|
20230623,095400,41974766,670,670,670,670,0
|
|
20230623,095300,41974766,670,670,670,670,0
|
|
20230623,095200,41974766,670,670,670,670,0
|
|
20230623,095100,41974766,670,670,670,670,0
|
|
20230623,095000,41974766,670,670,670,670,554
|
|
20230623,094900,41603586,670,670,670,670,2000
|
|
20230623,094800,40263586,670,668,670,668,2
|
|
20230623,094700,40262248,670,670,670,670,0
|
|
20230623,094600,40262248,670,670,670,670,200
|
|
20230623,094500,40128248,670,670,670,670,0
|
|
20230623,094400,40128248,670,666,670,666,5864
|
|
20230623,094300,36213147,666,667,667,666,6364
|
|
20230623,094200,31974450,667,670,670,666,9379
|
|
20230623,094100,25713832,670,670,670,670,20
|
|
20230623,094000,25700432,670,670,670,670,0
|
|
20230623,093900,25700432,670,671,672,670,4745
|
|
20230623,093800,22519441,673,673,673,672,3630
|
|
20230623,093700,20079951,673,673,673,673,32
|
|
20230623,093600,20058415,673,673,673,673,29
|
|
20230623,093500,20038898,672,671,672,671,1289
|
|
20230623,093400,19173869,672,672,672,672,17
|
|
20230623,093300,19162445,672,672,672,671,1122
|
|
20230623,093200,18408512,673,673,673,673,923
|
|
20230623,093100,17787333,674,673,674,673,8
|
|
20230623,093000,17781948,673,673,673,673,29
|
|
20230623,092900,17762431,673,674,674,673,170
|
|
20230623,092800,17647906,674,674,674,673,245
|
|
20230623,092700,17482833,674,675,675,674,93
|
|
20230623,092600,17420141,675,675,675,675,1101
|
|
20230623,092500,16676966,675,675,675,675,0
|
|
20230623,092400,16676966,675,675,675,675,0
|
|
20230623,092300,16676966,675,675,675,675,0
|
|
20230623,092200,16676966,675,676,676,675,1074
|
|
20230623,092100,15951877,676,676,676,676,0
|
|
20230623,092000,15951877,676,676,676,676,0
|
|
20230623,091900,15951877,676,677,677,676,21
|
|
20230623,091800,15937680,677,676,677,676,45
|
|
20230623,091700,15907216,674,674,674,674,0
|
|
20230623,091600,15907216,674,674,674,674,0
|
|
20230623,091500,15907216,674,675,679,674,1398
|
|
20230623,091400,14964378,675,675,675,675,8
|
|
20230623,091300,14958978,675,675,675,675,55
|
|
20230623,091200,14921853,675,675,675,675,166
|
|
20230623,091100,14809803,675,675,675,675,5
|
|
20230623,091000,14806428,675,675,675,675,10
|
|
20230623,090900,14799678,675,674,675,674,11110
|
|
20230623,090800,7300495,675,674,675,674,311
|
|
20230623,090700,7090871,674,674,674,674,699
|
|
20230623,090600,6619745,674,674,674,674,50
|
|
20230623,090500,6586045,674,674,674,674,85
|
|
20230623,090400,6528755,674,674,674,674,4520
|
|
20230623,090300,3482275,674,673,674,673,2317
|
|
20230623,090200,1920674,673,674,674,673,687
|
|
20230623,090100,1458322,674,676,676,674,1007
|
|
20230623,090000,778597,677,690,690,677,1138
|