626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192300,203396904,653,653,653,653,9866
|
|
20230613,192200,203396904,653,653,653,653,0
|
|
20230613,192100,203396904,653,653,653,653,0
|
|
20230613,192000,203396904,653,653,653,653,0
|
|
20230613,191900,203396904,653,653,653,653,0
|
|
20230613,191800,203396904,653,653,653,653,0
|
|
20230613,191700,203396904,653,653,653,653,0
|
|
20230613,191600,203396904,653,653,653,653,0
|
|
20230613,191500,203396904,653,653,653,653,0
|
|
20230613,191400,203396904,653,653,653,653,0
|
|
20230613,191300,203396904,653,653,653,653,0
|
|
20230613,191200,203396904,653,653,653,653,0
|
|
20230613,191100,203396904,653,653,653,653,0
|
|
20230613,191000,203396904,653,653,653,653,0
|
|
20230613,190900,203396904,653,653,653,653,0
|
|
20230613,190800,203396904,653,653,653,653,0
|
|
20230613,190700,203396904,653,653,653,653,0
|
|
20230613,190600,203396904,653,653,653,653,0
|
|
20230613,190500,203396904,653,653,653,653,0
|
|
20230613,190400,203396904,653,653,653,653,0
|
|
20230613,190300,203396904,653,653,653,653,0
|
|
20230613,190200,203396904,653,653,653,653,0
|
|
20230613,190100,203396904,653,653,653,653,0
|
|
20230613,190000,203396904,653,653,653,653,0
|
|
20230613,185900,203396904,653,653,653,653,0
|
|
20230613,185800,203396904,653,653,653,653,0
|
|
20230613,185700,203396904,653,653,653,653,0
|
|
20230613,185600,203396904,653,653,653,653,0
|
|
20230613,185500,203396904,653,653,653,653,0
|
|
20230613,185400,203396904,653,653,653,653,0
|
|
20230613,185300,203396904,653,653,653,653,9866
|
|
20230613,185200,203396904,653,653,653,653,0
|
|
20230613,185100,203396904,653,653,653,653,0
|
|
20230613,185000,203396904,653,653,653,653,0
|
|
20230613,184900,203396904,653,653,653,653,0
|
|
20230613,184800,203396904,653,653,653,653,0
|
|
20230613,184700,203396904,653,653,653,653,0
|
|
20230613,184600,203396904,653,653,653,653,0
|
|
20230613,184500,203396904,653,653,653,653,0
|
|
20230613,184400,203396904,653,653,653,653,0
|
|
20230613,184300,203396904,653,653,653,653,0
|
|
20230613,184200,203396904,653,653,653,653,0
|
|
20230613,184100,203396904,653,653,653,653,0
|
|
20230613,184000,203396904,653,653,653,653,0
|
|
20230613,183900,203396904,653,653,653,653,0
|
|
20230613,183800,203396904,653,653,653,653,0
|
|
20230613,183700,203396904,653,653,653,653,0
|
|
20230613,183600,203396904,653,653,653,653,0
|
|
20230613,183500,203396904,653,653,653,653,0
|
|
20230613,183400,203396904,653,653,653,653,0
|
|
20230613,183300,203396904,653,653,653,653,0
|
|
20230613,183200,203396904,653,653,653,653,0
|
|
20230613,183100,203396904,653,653,653,653,0
|
|
20230613,183000,203396904,653,653,653,653,0
|
|
20230613,182900,203396904,653,653,653,653,0
|
|
20230613,182800,203396904,653,653,653,653,0
|
|
20230613,182700,203396904,653,653,653,653,0
|
|
20230613,182600,203396904,653,653,653,653,0
|
|
20230613,182500,203396904,653,653,653,653,0
|
|
20230613,182400,203396904,653,653,653,653,0
|
|
20230613,182300,203396904,653,653,653,653,9866
|
|
20230613,182200,203396904,653,653,653,653,0
|
|
20230613,182100,203396904,653,653,653,653,0
|
|
20230613,182000,203396904,653,653,653,653,0
|
|
20230613,181900,203396904,653,653,653,653,0
|
|
20230613,181800,203396904,653,653,653,653,0
|
|
20230613,181700,203396904,653,653,653,653,0
|
|
20230613,181600,203396904,653,653,653,653,0
|
|
20230613,181500,203396904,653,653,653,653,0
|
|
20230613,181400,203396904,653,653,653,653,0
|
|
20230613,181300,203396904,653,653,653,653,0
|
|
20230613,181200,203396904,653,653,653,653,0
|
|
20230613,181100,203396904,653,653,653,653,0
|
|
20230613,181000,203396904,653,653,653,653,0
|
|
20230613,180900,203396904,653,653,653,653,0
|
|
20230613,180800,203396904,653,653,653,653,0
|
|
20230613,180700,203396904,653,653,653,653,0
|
|
20230613,180600,203396904,653,653,653,653,0
|
|
20230613,180500,203396904,653,653,653,653,0
|
|
20230613,180400,203396904,653,653,653,653,0
|
|
20230613,180300,203396904,653,653,653,653,0
|
|
20230613,180200,203396904,653,653,653,653,0
|
|
20230613,180100,203396904,653,653,653,653,0
|
|
20230613,180000,203396904,653,653,653,653,0
|
|
20230613,175900,203396904,653,653,653,653,0
|
|
20230613,175800,203396904,653,653,653,653,0
|
|
20230613,175700,203396904,653,653,653,653,0
|
|
20230613,175600,203396904,653,653,653,653,0
|
|
20230613,175500,203396904,653,653,653,653,0
|
|
20230613,175400,203396904,653,653,653,653,0
|
|
20230613,175300,203396904,653,653,653,653,9866
|
|
20230613,175200,203396904,653,653,653,653,0
|
|
20230613,175100,203396904,653,653,653,653,0
|
|
20230613,175000,203396904,653,653,653,653,0
|
|
20230613,174900,203396904,653,653,653,653,0
|
|
20230613,174800,203396904,653,653,653,653,0
|
|
20230613,174700,203396904,653,653,653,653,0
|
|
20230613,174600,203396904,653,653,653,653,0
|
|
20230613,174500,203396904,653,653,653,653,0
|
|
20230613,174400,203396904,653,653,653,653,0
|
|
20230613,174300,203396904,653,653,653,653,0
|
|
20230613,174200,203396904,653,653,653,653,0
|
|
20230613,174100,203396904,653,653,653,653,0
|
|
20230613,174000,203396904,653,653,653,653,0
|
|
20230613,173900,203396904,653,653,653,653,0
|
|
20230613,173800,203396904,653,653,653,653,0
|
|
20230613,173700,203396904,653,653,653,653,0
|
|
20230613,173600,203396904,653,653,653,653,0
|
|
20230613,173500,203396904,653,653,653,653,0
|
|
20230613,173400,203396904,653,653,653,653,0
|
|
20230613,173300,203396904,653,653,653,653,0
|
|
20230613,173200,203396904,653,653,653,653,0
|
|
20230613,173100,203396904,653,653,653,653,0
|
|
20230613,173000,203396904,653,653,653,653,0
|
|
20230613,172900,203396904,653,653,653,653,0
|
|
20230613,172800,203396904,653,653,653,653,0
|
|
20230613,172700,203396904,653,653,653,653,0
|
|
20230613,172600,203396904,653,653,653,653,0
|
|
20230613,172500,203396904,653,653,653,653,0
|
|
20230613,172400,203396904,653,653,653,653,0
|
|
20230613,172300,203396904,653,653,653,653,9866
|
|
20230613,172200,203396904,653,653,653,653,0
|
|
20230613,172100,203396904,653,653,653,653,0
|
|
20230613,172000,203396904,653,653,653,653,0
|
|
20230613,171900,203396904,653,653,653,653,0
|
|
20230613,171800,203396904,653,653,653,653,0
|
|
20230613,171700,203396904,653,653,653,653,0
|
|
20230613,171600,203396904,653,653,653,653,0
|
|
20230613,171500,203396904,653,653,653,653,0
|
|
20230613,171400,203396904,653,653,653,653,0
|
|
20230613,171300,203396904,653,653,653,653,0
|
|
20230613,171200,203396904,653,653,653,653,0
|
|
20230613,171100,203396904,653,653,653,653,0
|
|
20230613,171000,203396904,653,653,653,653,0
|
|
20230613,170900,203396904,653,653,653,653,0
|
|
20230613,170800,203396904,653,653,653,653,0
|
|
20230613,170700,203396904,653,653,653,653,0
|
|
20230613,170600,203396904,653,653,653,653,0
|
|
20230613,170500,203396904,653,653,653,653,0
|
|
20230613,170400,203396904,653,653,653,653,0
|
|
20230613,170300,203396904,653,653,653,653,0
|
|
20230613,170200,203396904,653,653,653,653,0
|
|
20230613,170100,203396904,653,653,653,653,0
|
|
20230613,170000,203396904,653,653,653,653,0
|
|
20230613,165900,203396904,653,653,653,653,0
|
|
20230613,165800,203396904,653,653,653,653,0
|
|
20230613,165700,203396904,653,653,653,653,0
|
|
20230613,165600,203396904,653,653,653,653,0
|
|
20230613,165500,203396904,653,653,653,653,0
|
|
20230613,165400,203396904,653,653,653,653,0
|
|
20230613,165300,203396904,653,653,653,653,9866
|
|
20230613,165200,203396904,653,653,653,653,0
|
|
20230613,165100,203396904,653,653,653,653,0
|
|
20230613,165000,203396904,653,653,653,653,0
|
|
20230613,164900,203396904,653,653,653,653,0
|
|
20230613,164800,203396904,653,653,653,653,0
|
|
20230613,164700,203396904,653,653,653,653,0
|
|
20230613,164600,203396904,653,653,653,653,0
|
|
20230613,164500,203396904,653,653,653,653,0
|
|
20230613,164400,203396904,653,653,653,653,0
|
|
20230613,164300,203396904,653,653,653,653,0
|
|
20230613,164200,203396904,653,653,653,653,0
|
|
20230613,164100,203396904,653,653,653,653,0
|
|
20230613,164000,203396904,653,653,653,653,0
|
|
20230613,163900,203396904,653,653,653,653,0
|
|
20230613,163800,203396904,653,653,653,653,0
|
|
20230613,163700,203396904,653,653,653,653,0
|
|
20230613,163600,203396904,653,653,653,653,0
|
|
20230613,163500,203396904,653,653,653,653,0
|
|
20230613,163400,203396904,653,653,653,653,0
|
|
20230613,163300,203396904,653,653,653,653,0
|
|
20230613,163200,203396904,653,653,653,653,0
|
|
20230613,163100,203396904,653,653,653,653,0
|
|
20230613,163000,203396904,653,653,653,653,0
|
|
20230613,162900,203396904,653,653,653,653,0
|
|
20230613,162800,203396904,653,653,653,653,0
|
|
20230613,162700,203396904,653,653,653,653,0
|
|
20230613,162600,203396904,653,653,653,653,0
|
|
20230613,162500,203396904,653,653,653,653,0
|
|
20230613,162400,203396904,653,653,653,653,0
|
|
20230613,162300,203396904,653,653,653,653,9866
|
|
20230613,162200,203396904,653,653,653,653,0
|
|
20230613,162100,203396904,653,653,653,653,0
|
|
20230613,162000,203396904,653,653,653,653,0
|
|
20230613,161900,203396904,653,653,653,653,0
|
|
20230613,161800,203396904,653,653,653,653,0
|
|
20230613,161700,203396904,653,653,653,653,0
|
|
20230613,161600,203396904,653,653,653,653,0
|
|
20230613,161500,203396904,653,653,653,653,0
|
|
20230613,161400,203396904,653,653,653,653,0
|
|
20230613,161300,203396904,653,653,653,653,0
|
|
20230613,161200,203396904,653,653,653,653,0
|
|
20230613,161100,203396904,653,653,653,653,0
|
|
20230613,161000,203396904,653,653,653,653,0
|
|
20230613,160900,203396904,653,653,653,653,0
|
|
20230613,160800,203396904,653,653,653,653,0
|
|
20230613,160700,203396904,653,653,653,653,0
|
|
20230613,160600,203396904,653,653,653,653,0
|
|
20230613,160500,203396904,653,653,653,653,0
|
|
20230613,160400,203396904,653,653,653,653,0
|
|
20230613,160300,203396904,653,653,653,653,0
|
|
20230613,160200,203396904,653,653,653,653,0
|
|
20230613,160100,203396904,653,653,653,653,0
|
|
20230613,160000,203396904,653,653,653,653,0
|
|
20230613,155900,203396904,653,653,653,653,0
|
|
20230613,155800,203396904,653,653,653,653,0
|
|
20230613,155700,203396904,653,653,653,653,0
|
|
20230613,155600,203396904,653,653,653,653,0
|
|
20230613,155500,203396904,653,653,653,653,0
|
|
20230613,155400,203396904,653,653,653,653,0
|
|
20230613,155300,203396904,653,653,653,653,9866
|
|
20230613,155200,203396904,653,653,653,653,0
|
|
20230613,155100,203396904,653,653,653,653,0
|
|
20230613,155000,203396904,653,653,653,653,0
|
|
20230613,154900,203396904,653,653,653,653,0
|
|
20230613,154800,203396904,653,653,653,653,0
|
|
20230613,154700,203396904,653,653,653,653,0
|
|
20230613,154600,203396904,653,653,653,653,0
|
|
20230613,154500,203396904,653,653,653,653,0
|
|
20230613,154400,203396904,653,653,653,653,0
|
|
20230613,154300,203396904,653,653,653,653,0
|
|
20230613,154200,203396904,653,653,653,653,0
|
|
20230613,154100,203396904,653,653,653,653,0
|
|
20230613,154000,203396904,653,653,653,653,0
|
|
20230613,153900,203396904,653,653,653,653,0
|
|
20230613,153800,203396904,653,653,653,653,0
|
|
20230613,153700,203396904,653,653,653,653,0
|
|
20230613,153600,203396904,653,653,653,653,0
|
|
20230613,153500,203396904,653,653,653,653,0
|
|
20230613,153400,203396904,653,653,653,653,0
|
|
20230613,153300,203396904,653,653,653,653,0
|
|
20230613,153200,203396904,653,653,653,653,0
|
|
20230613,153100,203396904,653,653,653,653,0
|
|
20230613,153000,203396904,653,653,653,653,9866
|
|
20230613,152900,196954406,650,650,650,650,0
|
|
20230613,152800,196954406,650,650,650,650,0
|
|
20230613,152700,196954406,650,650,650,650,0
|
|
20230613,152600,196954406,650,650,650,650,0
|
|
20230613,152500,196954406,650,650,650,650,0
|
|
20230613,152400,196954406,650,650,650,650,0
|
|
20230613,152300,196954406,650,650,650,650,0
|
|
20230613,152200,196954406,650,650,650,650,0
|
|
20230613,152100,196954406,650,650,650,650,0
|
|
20230613,152000,196954406,650,650,650,650,0
|
|
20230613,151900,196954406,650,650,650,650,6032
|
|
20230613,151800,193033606,650,650,650,650,301
|
|
20230613,151700,192837956,650,650,650,650,0
|
|
20230613,151600,192837956,650,648,650,648,1078
|
|
20230613,151500,192138715,648,648,648,648,0
|
|
20230613,151400,192138715,648,649,649,647,3674
|
|
20230613,151300,189756426,648,648,648,648,4
|
|
20230613,151200,189753834,648,648,648,648,93
|
|
20230613,151100,189693570,648,647,648,647,101
|
|
20230613,151000,189628123,648,648,648,648,2178
|
|
20230613,150900,188216779,649,649,649,649,0
|
|
20230613,150800,188216779,649,648,649,648,81
|
|
20230613,150700,188164290,648,648,648,648,2187
|
|
20230613,150600,186747114,647,647,647,647,0
|
|
20230613,150500,186747114,647,647,647,647,5
|
|
20230613,150400,186743879,647,647,647,647,23
|
|
20230613,150300,186728998,647,647,647,647,127
|
|
20230613,150200,186646829,648,648,648,648,501
|
|
20230613,150100,186322181,649,649,649,649,0
|
|
20230613,150000,186322181,649,649,649,649,2
|
|
20230613,145900,186320883,650,650,650,650,1
|
|
20230613,145800,186320233,650,649,650,649,7349
|
|
20230613,145700,181549868,650,648,650,648,9289
|
|
20230613,145600,175527082,648,648,648,648,90
|
|
20230613,145500,175468762,648,648,648,648,2101
|
|
20230613,145400,174107314,647,647,647,647,347
|
|
20230613,145300,173882805,647,647,647,647,245
|
|
20230613,145200,173724290,649,649,649,649,0
|
|
20230613,145100,173724290,649,649,649,649,100
|
|
20230613,145000,173659390,648,648,648,648,5
|
|
20230613,144900,173656150,647,647,647,647,9
|
|
20230613,144800,173650327,647,647,647,647,11
|
|
20230613,144700,173643210,648,647,648,647,297
|
|
20230613,144600,173450755,646,646,646,646,0
|
|
20230613,144500,173450755,646,648,648,646,47
|
|
20230613,144400,173420333,648,647,650,647,8985
|
|
20230613,144300,167583883,646,646,646,646,1
|
|
20230613,144200,167583237,646,646,646,646,16
|
|
20230613,144100,167572901,647,646,647,646,35
|
|
20230613,144000,167550271,646,646,646,646,414
|
|
20230613,143900,167282827,647,647,647,647,0
|
|
20230613,143800,167282827,647,647,647,647,0
|
|
20230613,143700,167282827,647,647,647,647,2
|
|
20230613,143600,167281533,648,648,648,648,202
|
|
20230613,143500,167150637,648,648,648,648,0
|
|
20230613,143400,167150637,648,648,648,648,0
|
|
20230613,143300,167150637,648,648,648,648,0
|
|
20230613,143200,167150637,648,648,648,648,50
|
|
20230613,143100,167118237,648,648,648,648,0
|
|
20230613,143000,167118237,648,648,648,648,0
|
|
20230613,142900,167118237,648,648,648,647,203
|
|
20230613,142800,166986890,648,648,649,648,5611
|
|
20230613,142700,163347413,647,646,647,646,1061
|
|
20230613,142600,162661706,645,645,645,645,0
|
|
20230613,142500,162661706,645,645,645,645,78
|
|
20230613,142400,162611396,645,645,646,645,1275
|
|
20230613,142300,161787821,645,645,645,645,30
|
|
20230613,142200,161768471,645,645,645,645,793
|
|
20230613,142100,161256986,646,646,646,646,41
|
|
20230613,142000,161230500,646,646,646,646,1
|
|
20230613,141900,161229854,643,643,643,643,0
|
|
20230613,141800,161229854,643,643,643,643,0
|
|
20230613,141700,161229854,643,643,643,643,0
|
|
20230613,141600,161229854,643,643,643,643,0
|
|
20230613,141500,161229854,643,643,643,643,0
|
|
20230613,141400,161229854,643,643,643,643,0
|
|
20230613,141300,161229854,643,644,644,643,1630
|
|
20230613,141200,160180765,644,644,644,644,1
|
|
20230613,141100,160180121,643,643,643,643,0
|
|
20230613,141000,160180121,643,644,644,643,265
|
|
20230613,140900,160009717,647,647,647,647,0
|
|
20230613,140800,160009717,647,647,647,647,0
|
|
20230613,140700,160009717,647,647,647,647,0
|
|
20230613,140600,160009717,647,647,647,647,0
|
|
20230613,140500,160009717,647,647,647,647,685
|
|
20230613,140400,159566522,647,648,648,647,7146
|
|
20230613,140300,154942914,648,648,648,648,5
|
|
20230613,140200,154939674,648,648,648,648,0
|
|
20230613,140100,154939674,648,647,648,647,5743
|
|
20230613,140000,151221347,646,644,646,643,289
|
|
20230613,135900,151035302,644,645,645,644,101
|
|
20230613,135800,150970257,645,645,645,645,1
|
|
20230613,135700,150969612,645,645,645,645,4
|
|
20230613,135600,150967032,644,644,644,644,200
|
|
20230613,135500,150838232,645,645,645,645,0
|
|
20230613,135400,150838232,645,645,645,645,1085
|
|
20230613,135300,150138407,645,645,645,645,0
|
|
20230613,135200,150138407,645,646,646,645,2804
|
|
20230613,135100,148329507,646,646,646,646,180
|
|
20230613,135000,148213227,646,646,646,646,0
|
|
20230613,134900,148213227,646,646,646,646,0
|
|
20230613,134800,148213227,646,646,646,646,0
|
|
20230613,134700,148213227,646,646,646,646,25
|
|
20230613,134600,148197077,645,645,645,645,200
|
|
20230613,134500,148068077,646,646,646,646,0
|
|
20230613,134400,148068077,646,646,646,646,0
|
|
20230613,134300,148068077,646,646,646,646,0
|
|
20230613,134200,148068077,646,646,646,646,0
|
|
20230613,134100,148068077,646,646,646,646,0
|
|
20230613,134000,148068077,646,646,646,646,12
|
|
20230613,133900,148060325,646,646,646,646,17
|
|
20230613,133800,148049343,645,645,645,645,0
|
|
20230613,133700,148049343,645,645,645,645,556
|
|
20230613,133600,147690723,645,645,645,645,0
|
|
20230613,133500,147690723,645,645,645,645,0
|
|
20230613,133400,147690723,645,645,645,645,0
|
|
20230613,133300,147690723,645,645,645,645,1
|
|
20230613,133200,147690078,645,645,645,645,0
|
|
20230613,133100,147690078,645,645,645,645,0
|
|
20230613,133000,147690078,645,647,647,645,511
|
|
20230613,132900,147359991,647,647,647,647,0
|
|
20230613,132800,147359991,647,647,647,647,2
|
|
20230613,132700,147358697,646,646,646,646,0
|
|
20230613,132600,147358697,646,646,646,646,0
|
|
20230613,132500,147358697,646,646,646,646,15
|
|
20230613,132400,147349007,646,646,646,646,7
|
|
20230613,132300,147344485,646,648,648,646,207
|
|
20230613,132200,147210363,648,648,648,648,0
|
|
20230613,132100,147210363,648,648,648,648,0
|
|
20230613,132000,147210363,648,648,648,648,0
|
|
20230613,131900,147210363,648,648,648,648,0
|
|
20230613,131800,147210363,648,649,649,648,204
|
|
20230613,131700,147078166,648,646,648,646,1530
|
|
20230613,131600,146087122,646,646,646,646,1977
|
|
20230613,131500,144809980,646,647,647,646,307
|
|
20230613,131400,144611474,647,646,647,646,89
|
|
20230613,131300,144553946,646,646,646,646,3091
|
|
20230613,131200,142557160,646,646,646,646,29
|
|
20230613,131100,142538426,646,645,646,645,173
|
|
20230613,131000,142426669,645,645,645,645,0
|
|
20230613,130900,142426669,645,644,645,644,43
|
|
20230613,130800,142398975,645,644,645,644,24
|
|
20230613,130700,142383514,644,644,644,644,20
|
|
20230613,130600,142370634,643,643,643,643,504
|
|
20230613,130500,142046562,643,643,643,643,52
|
|
20230613,130400,142013126,643,643,643,643,0
|
|
20230613,130300,142013126,643,643,643,643,660
|
|
20230613,130200,141588746,646,646,646,646,0
|
|
20230613,130100,141588746,646,645,646,645,20
|
|
20230613,130000,141575834,645,645,645,645,0
|
|
20230613,125900,141575834,645,645,645,645,1
|
|
20230613,125800,141575189,643,643,643,643,0
|
|
20230613,125700,141575189,643,643,643,643,690
|
|
20230613,125600,141131519,643,643,643,643,21
|
|
20230613,125500,141118016,646,646,646,646,0
|
|
20230613,125400,141118016,646,646,646,646,0
|
|
20230613,125300,141118016,646,646,646,646,1
|
|
20230613,125200,141117370,642,642,642,642,0
|
|
20230613,125100,141117370,642,642,642,642,0
|
|
20230613,125000,141117370,642,642,642,642,0
|
|
20230613,124900,141117370,642,642,642,642,16
|
|
20230613,124800,141107098,645,643,645,643,1650
|
|
20230613,124700,140044446,643,644,644,643,176
|
|
20230613,124600,139931108,640,640,640,640,0
|
|
20230613,124500,139931108,640,640,640,640,0
|
|
20230613,124400,139931108,640,640,640,640,0
|
|
20230613,124300,139931108,640,640,640,640,0
|
|
20230613,124200,139931108,640,640,640,640,0
|
|
20230613,124100,139931108,640,640,640,640,0
|
|
20230613,124000,139931108,640,640,640,640,0
|
|
20230613,123900,139931108,640,644,644,640,6000
|
|
20230613,123800,136078322,645,645,645,645,1
|
|
20230613,123700,136077677,644,644,644,644,0
|
|
20230613,123600,136077677,644,644,644,644,0
|
|
20230613,123500,136077677,644,644,644,644,0
|
|
20230613,123400,136077677,644,644,644,644,2
|
|
20230613,123300,136076389,645,645,645,645,0
|
|
20230613,123200,136076389,645,645,645,645,1
|
|
20230613,123100,136075744,644,644,644,644,0
|
|
20230613,123000,136075744,644,644,644,644,9
|
|
20230613,122900,136069948,645,644,645,644,10
|
|
20230613,122800,136063507,644,645,645,644,251
|
|
20230613,122700,135901861,646,646,646,646,1
|
|
20230613,122600,135901215,645,645,645,645,0
|
|
20230613,122500,135901215,645,645,645,645,1
|
|
20230613,122400,135900570,645,645,645,645,2
|
|
20230613,122300,135899280,645,645,645,645,1
|
|
20230613,122200,135898635,644,644,644,644,0
|
|
20230613,122100,135898635,644,644,644,644,0
|
|
20230613,122000,135898635,644,644,644,644,0
|
|
20230613,121900,135898635,644,644,644,644,19
|
|
20230613,121800,135886399,644,644,644,644,0
|
|
20230613,121700,135886399,644,645,645,643,1028
|
|
20230613,121600,135223713,645,645,645,645,0
|
|
20230613,121500,135223713,645,645,645,645,0
|
|
20230613,121400,135223713,645,645,645,645,0
|
|
20230613,121300,135223713,645,645,645,645,0
|
|
20230613,121200,135223713,645,645,645,645,2
|
|
20230613,121100,135222423,646,646,646,646,0
|
|
20230613,121000,135222423,646,645,646,645,1502
|
|
20230613,120900,134252133,645,645,645,645,39
|
|
20230613,120800,134226978,645,645,645,645,37
|
|
20230613,120700,134203113,645,645,645,645,1036
|
|
20230613,120600,133534893,645,645,645,645,0
|
|
20230613,120500,133534893,645,645,645,645,0
|
|
20230613,120400,133534893,645,645,645,645,0
|
|
20230613,120300,133534893,645,645,645,645,1037
|
|
20230613,120200,132866028,645,645,645,645,93
|
|
20230613,120100,132806043,645,645,645,645,14
|
|
20230613,120000,132797013,645,645,645,645,0
|
|
20230613,115900,132797013,645,645,645,645,0
|
|
20230613,115800,132797013,645,645,645,645,0
|
|
20230613,115700,132797013,645,645,645,645,0
|
|
20230613,115600,132797013,645,645,645,645,0
|
|
20230613,115500,132797013,645,645,645,645,0
|
|
20230613,115400,132797013,645,645,645,645,0
|
|
20230613,115300,132797013,645,645,645,645,1
|
|
20230613,115200,132796368,645,645,645,645,400
|
|
20230613,115100,132538368,645,644,645,644,105
|
|
20230613,115000,132470648,648,648,648,648,0
|
|
20230613,114900,132470648,648,648,648,648,0
|
|
20230613,114800,132470648,648,648,648,648,0
|
|
20230613,114700,132470648,648,648,648,648,0
|
|
20230613,114600,132470648,648,648,648,648,0
|
|
20230613,114500,132470648,648,648,648,648,0
|
|
20230613,114400,132470648,648,648,648,648,100
|
|
20230613,114300,132405848,648,648,648,648,1
|
|
20230613,114200,132405200,648,648,648,648,0
|
|
20230613,114100,132405200,648,648,648,648,0
|
|
20230613,114000,132405200,648,648,648,648,1
|
|
20230613,113900,132404552,648,648,648,648,0
|
|
20230613,113800,132404552,648,645,648,643,1063
|
|
20230613,113700,131719559,649,649,649,649,1
|
|
20230613,113600,131718910,649,649,649,649,0
|
|
20230613,113500,131718910,649,649,649,649,2
|
|
20230613,113400,131717612,649,649,649,649,0
|
|
20230613,113300,131717612,649,649,649,649,0
|
|
20230613,113200,131717612,649,648,649,648,550
|
|
20230613,113100,131360762,649,648,649,648,1158
|
|
20230613,113000,130610377,648,648,648,648,2
|
|
20230613,112900,130609081,648,647,648,647,2
|
|
20230613,112800,130607786,647,647,648,647,3
|
|
20230613,112700,130605844,648,647,648,647,769
|
|
20230613,112600,130108300,647,647,647,647,6
|
|
20230613,112500,130104418,646,646,646,646,1
|
|
20230613,112400,130103772,645,647,647,645,1754
|
|
20230613,112300,128972440,646,646,646,646,0
|
|
20230613,112200,128972440,646,646,646,646,7
|
|
20230613,112100,128967918,645,645,645,645,0
|
|
20230613,112000,128967918,645,645,645,645,156
|
|
20230613,111900,128867298,645,646,646,645,96
|
|
20230613,111800,128805373,646,646,646,646,0
|
|
20230613,111700,128805373,646,646,646,646,93
|
|
20230613,111600,128745295,645,646,646,645,538
|
|
20230613,111500,128397766,646,646,646,646,0
|
|
20230613,111400,128397766,646,646,646,646,18
|
|
20230613,111300,128386138,646,646,646,646,0
|
|
20230613,111200,128386138,646,646,646,646,134
|
|
20230613,111100,128299574,646,646,646,646,3
|
|
20230613,111000,128297636,647,647,647,647,2301
|
|
20230613,110900,126808889,648,648,648,648,0
|
|
20230613,110800,126808889,648,648,648,648,0
|
|
20230613,110700,126808889,648,648,648,648,0
|
|
20230613,110600,126808889,648,648,648,648,0
|
|
20230613,110500,126808889,648,648,648,648,0
|
|
20230613,110400,126808889,648,648,648,648,0
|
|
20230613,110300,126808889,648,648,648,648,200
|
|
20230613,110200,126679289,648,648,648,648,0
|
|
20230613,110100,126679289,648,648,648,648,0
|
|
20230613,110000,126679289,648,648,648,648,11
|
|
20230613,105900,126672161,649,649,649,649,0
|
|
20230613,105800,126672161,649,647,650,646,2014
|
|
20230613,105700,125368377,646,646,646,646,0
|
|
20230613,105600,125368377,646,646,646,646,0
|
|
20230613,105500,125368377,646,646,646,646,0
|
|
20230613,105400,125368377,646,646,646,646,0
|
|
20230613,105300,125368377,646,646,646,646,0
|
|
20230613,105200,125368377,646,646,646,646,1708
|
|
20230613,105100,124265009,646,646,646,646,0
|
|
20230613,105000,124265009,646,646,646,646,0
|
|
20230613,104900,124265009,646,646,646,646,0
|
|
20230613,104800,124265009,646,646,646,646,0
|
|
20230613,104700,124265009,646,646,646,646,0
|
|
20230613,104600,124265009,646,646,646,646,0
|
|
20230613,104500,124265009,646,646,646,646,0
|
|
20230613,104400,124265009,646,646,646,646,0
|
|
20230613,104300,124265009,646,646,646,646,0
|
|
20230613,104200,124265009,646,646,646,646,0
|
|
20230613,104100,124265009,646,646,646,646,0
|
|
20230613,104000,124265009,646,646,646,646,28
|
|
20230613,103900,124246921,646,643,646,643,12
|
|
20230613,103800,124239199,643,644,644,643,778
|
|
20230613,103700,123738683,647,647,647,647,0
|
|
20230613,103600,123738683,647,647,647,647,0
|
|
20230613,103500,123738683,647,647,647,647,1
|
|
20230613,103400,123738036,644,644,644,644,0
|
|
20230613,103300,123738036,644,644,644,644,1
|
|
20230613,103200,123737392,644,644,644,644,1
|
|
20230613,103100,123736748,645,645,645,645,5
|
|
20230613,103000,123733523,648,648,648,648,0
|
|
20230613,102900,123733523,648,647,648,647,126
|
|
20230613,102800,123651986,648,647,648,643,2968
|
|
20230613,102700,121729117,648,648,648,648,100
|
|
20230613,102600,121664317,648,648,648,648,0
|
|
20230613,102500,121664317,648,649,649,648,124
|
|
20230613,102400,121583865,648,648,649,648,1052
|
|
20230613,102300,120902139,649,649,649,648,58
|
|
20230613,102200,120864502,649,649,649,649,457
|
|
20230613,102100,120567909,646,646,646,646,3
|
|
20230613,102000,120565971,646,645,647,645,780
|
|
20230613,101900,120061811,643,648,648,643,10800
|
|
20230613,101800,113111910,650,651,651,650,439
|
|
20230613,101700,112826549,650,650,650,650,10
|
|
20230613,101600,112820049,652,653,653,652,3457
|
|
20230613,101500,110563065,654,650,654,650,4066
|
|
20230613,101400,107915557,642,650,650,642,1329
|
|
20230613,101300,107058492,650,654,654,650,11021
|
|
20230613,101200,99889808,654,655,655,654,3004
|
|
20230613,101100,97925191,654,653,656,653,2173
|
|
20230613,101000,96500247,658,657,658,654,6185
|
|
20230613,100900,92436141,658,645,658,645,50107
|
|
20230613,100800,59827109,645,643,645,643,1968
|
|
20230613,100700,58559685,643,644,644,643,436
|
|
20230613,100600,58279305,644,644,644,644,1000
|
|
20230613,100500,57635305,645,645,645,645,339
|
|
20230613,100400,57416650,645,646,646,645,39
|
|
20230613,100300,57391493,645,645,645,645,0
|
|
20230613,100200,57391493,645,645,645,645,1003
|
|
20230613,100100,56744558,645,645,645,645,30
|
|
20230613,100000,56725208,645,645,645,645,2
|
|
20230613,095900,56723918,645,645,646,645,10805
|
|
20230613,095800,49749888,645,645,646,645,15311
|
|
20230613,095700,39866982,645,645,645,645,5000
|
|
20230613,095600,36641982,646,645,646,645,150
|
|
20230613,095500,36545182,646,646,646,646,0
|
|
20230613,095400,36545182,646,646,646,646,0
|
|
20230613,095300,36545182,646,645,646,645,1000
|
|
20230613,095200,35900114,645,644,645,644,1000
|
|
20230613,095100,35255126,644,644,644,644,0
|
|
20230613,095000,35255126,644,644,644,644,39
|
|
20230613,094900,35230010,644,644,644,644,950
|
|
20230613,094800,34618210,642,642,642,642,0
|
|
20230613,094700,34618210,642,642,642,642,0
|
|
20230613,094600,34618210,642,643,643,642,3020
|
|
20230613,094500,32679346,643,643,643,643,0
|
|
20230613,094400,32679346,643,643,643,643,100
|
|
20230613,094300,32615046,644,644,644,644,20
|
|
20230613,094200,32602166,645,645,645,645,10
|
|
20230613,094100,32595716,645,645,645,645,100
|
|
20230613,094000,32531216,645,645,645,645,11
|
|
20230613,093900,32524121,646,646,646,645,1150
|
|
20230613,093800,31782221,647,647,647,647,110
|
|
20230613,093700,31711051,647,647,647,647,51
|
|
20230613,093600,31678054,646,647,647,646,4529
|
|
20230613,093500,28747986,647,647,647,647,51
|
|
20230613,093400,28714989,646,646,646,646,131
|
|
20230613,093300,28630363,646,646,647,646,765
|
|
20230613,093200,28136025,647,647,647,645,145
|
|
20230613,093100,28042349,645,645,645,645,6925
|
|
20230613,093000,23575724,645,645,645,645,1
|
|
20230613,092900,23575079,643,641,643,641,6625
|
|
20230613,092800,19321264,641,642,642,641,166
|
|
20230613,092700,19214792,642,639,642,639,12677
|
|
20230613,092600,11084564,637,637,637,637,1375
|
|
20230613,092500,10208689,637,637,637,637,0
|
|
20230613,092400,10208689,637,637,637,637,100
|
|
20230613,092300,10144989,637,637,637,637,5764
|
|
20230613,092200,6473321,637,637,637,637,0
|
|
20230613,092100,6473321,637,637,637,637,155
|
|
20230613,092000,6374586,637,637,637,637,0
|
|
20230613,091900,6374586,637,637,637,637,550
|
|
20230613,091800,6024236,637,636,637,636,150
|
|
20230613,091700,5928796,637,637,637,637,90
|
|
20230613,091600,5871466,639,639,639,639,15
|
|
20230613,091500,5861881,639,639,639,639,500
|
|
20230613,091400,5542381,639,639,639,639,0
|
|
20230613,091300,5542381,639,636,639,636,191
|
|
20230613,091200,5420602,636,637,637,636,63
|
|
20230613,091100,5380485,638,638,638,638,7
|
|
20230613,091000,5376019,640,640,640,640,0
|
|
20230613,090900,5376019,640,640,640,640,0
|
|
20230613,090800,5376019,640,640,640,640,500
|
|
20230613,090700,5056019,640,640,640,640,94
|
|
20230613,090600,4995859,640,638,640,638,7
|
|
20230613,090500,4991383,639,639,639,639,71
|
|
20230613,090400,4946014,639,639,639,639,0
|
|
20230613,090300,4946014,639,639,639,639,1
|
|
20230613,090200,4945375,637,637,637,637,3394
|
|
20230613,090100,2783397,632,634,634,632,1000
|
|
20230613,090000,2151193,632,631,632,631,3409
|