597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185400,344379192,901,901,901,901,35191
|
|
20230613,185300,344379192,901,901,901,901,0
|
|
20230613,185200,344379192,901,901,901,901,0
|
|
20230613,185100,344379192,901,901,901,901,0
|
|
20230613,185000,344379192,901,901,901,901,0
|
|
20230613,184900,344379192,901,901,901,901,0
|
|
20230613,184800,344379192,901,901,901,901,0
|
|
20230613,184700,344379192,901,901,901,901,0
|
|
20230613,184600,344379192,901,901,901,901,0
|
|
20230613,184500,344379192,901,901,901,901,0
|
|
20230613,184400,344379192,901,901,901,901,0
|
|
20230613,184300,344379192,901,901,901,901,0
|
|
20230613,184200,344379192,901,901,901,901,0
|
|
20230613,184100,344379192,901,901,901,901,0
|
|
20230613,184000,344379192,901,901,901,901,0
|
|
20230613,183900,344379192,901,901,901,901,0
|
|
20230613,183800,344379192,901,901,901,901,0
|
|
20230613,183700,344379192,901,901,901,901,0
|
|
20230613,183600,344379192,901,901,901,901,0
|
|
20230613,183500,344379192,901,901,901,901,0
|
|
20230613,183400,344379192,901,901,901,901,0
|
|
20230613,183300,344379192,901,901,901,901,0
|
|
20230613,183200,344379192,901,901,901,901,0
|
|
20230613,183100,344379192,901,901,901,901,0
|
|
20230613,183000,344379192,901,901,901,901,0
|
|
20230613,182900,344379192,901,901,901,901,0
|
|
20230613,182800,344379192,901,901,901,901,0
|
|
20230613,182700,344379192,901,901,901,901,0
|
|
20230613,182600,344379192,901,901,901,901,0
|
|
20230613,182500,344379192,901,901,901,901,0
|
|
20230613,182400,344379192,901,901,901,901,35191
|
|
20230613,182300,344379192,901,901,901,901,0
|
|
20230613,182200,344379192,901,901,901,901,0
|
|
20230613,182100,344379192,901,901,901,901,0
|
|
20230613,182000,344379192,901,901,901,901,0
|
|
20230613,181900,344379192,901,901,901,901,0
|
|
20230613,181800,344379192,901,901,901,901,0
|
|
20230613,181700,344379192,901,901,901,901,0
|
|
20230613,181600,344379192,901,901,901,901,0
|
|
20230613,181500,344379192,901,901,901,901,0
|
|
20230613,181400,344379192,901,901,901,901,0
|
|
20230613,181300,344379192,901,901,901,901,0
|
|
20230613,181200,344379192,901,901,901,901,0
|
|
20230613,181100,344379192,901,901,901,901,0
|
|
20230613,181000,344379192,901,901,901,901,0
|
|
20230613,180900,344379192,901,901,901,901,0
|
|
20230613,180800,344379192,901,901,901,901,0
|
|
20230613,180700,344379192,901,901,901,901,0
|
|
20230613,180600,344379192,901,901,901,901,0
|
|
20230613,180500,344379192,901,901,901,901,0
|
|
20230613,180400,344379192,901,901,901,901,0
|
|
20230613,180300,344379192,901,901,901,901,0
|
|
20230613,180200,344379192,901,901,901,901,0
|
|
20230613,180100,344379192,901,901,901,901,0
|
|
20230613,180000,344379192,901,901,901,901,0
|
|
20230613,175900,344379192,901,901,901,901,0
|
|
20230613,175800,344379192,901,901,901,901,0
|
|
20230613,175700,344379192,901,901,901,901,0
|
|
20230613,175600,344379192,901,901,901,901,0
|
|
20230613,175500,344379192,901,901,901,901,0
|
|
20230613,175400,344379192,901,901,901,901,35191
|
|
20230613,175300,344379192,901,901,901,901,0
|
|
20230613,175200,344379192,901,901,901,901,0
|
|
20230613,175100,344379192,901,901,901,901,0
|
|
20230613,175000,344379192,901,901,901,901,0
|
|
20230613,174900,344379192,901,901,901,901,0
|
|
20230613,174800,344379192,901,901,901,901,0
|
|
20230613,174700,344379192,901,901,901,901,0
|
|
20230613,174600,344379192,901,901,901,901,0
|
|
20230613,174500,344379192,901,901,901,901,0
|
|
20230613,174400,344379192,901,901,901,901,0
|
|
20230613,174300,344379192,901,901,901,901,0
|
|
20230613,174200,344379192,901,901,901,901,0
|
|
20230613,174100,344379192,901,901,901,901,0
|
|
20230613,174000,344379192,901,901,901,901,0
|
|
20230613,173900,344379192,901,901,901,901,0
|
|
20230613,173800,344379192,901,901,901,901,0
|
|
20230613,173700,344379192,901,901,901,901,0
|
|
20230613,173600,344379192,901,901,901,901,0
|
|
20230613,173500,344379192,901,901,901,901,0
|
|
20230613,173400,344379192,901,901,901,901,0
|
|
20230613,173300,344379192,901,901,901,901,0
|
|
20230613,173200,344379192,901,901,901,901,0
|
|
20230613,173100,344379192,901,901,901,901,0
|
|
20230613,173000,344379192,901,901,901,901,0
|
|
20230613,172900,344379192,901,901,901,901,0
|
|
20230613,172800,344379192,901,901,901,901,0
|
|
20230613,172700,344379192,901,901,901,901,0
|
|
20230613,172600,344379192,901,901,901,901,0
|
|
20230613,172500,344379192,901,901,901,901,0
|
|
20230613,172400,344379192,901,901,901,901,35191
|
|
20230613,172300,344379192,901,901,901,901,0
|
|
20230613,172200,344379192,901,901,901,901,0
|
|
20230613,172100,344379192,901,901,901,901,0
|
|
20230613,172000,344379192,901,901,901,901,0
|
|
20230613,171900,344379192,901,901,901,901,0
|
|
20230613,171800,344379192,901,901,901,901,0
|
|
20230613,171700,344379192,901,901,901,901,0
|
|
20230613,171600,344379192,901,901,901,901,0
|
|
20230613,171500,344379192,901,901,901,901,0
|
|
20230613,171400,344379192,901,901,901,901,0
|
|
20230613,171300,344379192,901,901,901,901,0
|
|
20230613,171200,344379192,901,901,901,901,0
|
|
20230613,171100,344379192,901,901,901,901,0
|
|
20230613,171000,344379192,901,901,901,901,0
|
|
20230613,170900,344379192,901,901,901,901,0
|
|
20230613,170800,344379192,901,901,901,901,0
|
|
20230613,170700,344379192,901,901,901,901,0
|
|
20230613,170600,344379192,901,901,901,901,0
|
|
20230613,170500,344379192,901,901,901,901,0
|
|
20230613,170400,344379192,901,901,901,901,0
|
|
20230613,170300,344379192,901,901,901,901,0
|
|
20230613,170200,344379192,901,901,901,901,0
|
|
20230613,170100,344379192,901,901,901,901,0
|
|
20230613,170000,344379192,901,901,901,901,0
|
|
20230613,165900,344379192,901,901,901,901,0
|
|
20230613,165800,344379192,901,901,901,901,0
|
|
20230613,165700,344379192,901,901,901,901,0
|
|
20230613,165600,344379192,901,901,901,901,0
|
|
20230613,165500,344379192,901,901,901,901,0
|
|
20230613,165400,344379192,901,901,901,901,35191
|
|
20230613,165300,344379192,901,901,901,901,0
|
|
20230613,165200,344379192,901,901,901,901,0
|
|
20230613,165100,344379192,901,901,901,901,0
|
|
20230613,165000,344379192,901,901,901,901,0
|
|
20230613,164900,344379192,901,901,901,901,0
|
|
20230613,164800,344379192,901,901,901,901,0
|
|
20230613,164700,344379192,901,901,901,901,0
|
|
20230613,164600,344379192,901,901,901,901,0
|
|
20230613,164500,344379192,901,901,901,901,0
|
|
20230613,164400,344379192,901,901,901,901,0
|
|
20230613,164300,344379192,901,901,901,901,0
|
|
20230613,164200,344379192,901,901,901,901,0
|
|
20230613,164100,344379192,901,901,901,901,0
|
|
20230613,164000,344379192,901,901,901,901,0
|
|
20230613,163900,344379192,901,901,901,901,0
|
|
20230613,163800,344379192,901,901,901,901,0
|
|
20230613,163700,344379192,901,901,901,901,0
|
|
20230613,163600,344379192,901,901,901,901,0
|
|
20230613,163500,344379192,901,901,901,901,0
|
|
20230613,163400,344379192,901,901,901,901,0
|
|
20230613,163300,344379192,901,901,901,901,0
|
|
20230613,163200,344379192,901,901,901,901,0
|
|
20230613,163100,344379192,901,901,901,901,0
|
|
20230613,163000,344379192,901,901,901,901,0
|
|
20230613,162900,344379192,901,901,901,901,0
|
|
20230613,162800,344379192,901,901,901,901,0
|
|
20230613,162700,344379192,901,901,901,901,0
|
|
20230613,162600,344379192,901,901,901,901,0
|
|
20230613,162500,344379192,901,901,901,901,0
|
|
20230613,162400,344379192,901,901,901,901,35191
|
|
20230613,162300,344379192,901,901,901,901,0
|
|
20230613,162200,344379192,901,901,901,901,0
|
|
20230613,162100,344379192,901,901,901,901,0
|
|
20230613,162000,344379192,901,901,901,901,0
|
|
20230613,161900,344379192,901,901,901,901,0
|
|
20230613,161800,344379192,901,901,901,901,0
|
|
20230613,161700,344379192,901,901,901,901,0
|
|
20230613,161600,344379192,901,901,901,901,0
|
|
20230613,161500,344379192,901,901,901,901,0
|
|
20230613,161400,344379192,901,901,901,901,0
|
|
20230613,161300,344379192,901,901,901,901,0
|
|
20230613,161200,344379192,901,901,901,901,0
|
|
20230613,161100,344379192,901,901,901,901,0
|
|
20230613,161000,344379192,901,901,901,901,0
|
|
20230613,160900,344379192,901,901,901,901,0
|
|
20230613,160800,344379192,901,901,901,901,0
|
|
20230613,160700,344379192,901,901,901,901,0
|
|
20230613,160600,344379192,901,901,901,901,0
|
|
20230613,160500,344379192,901,901,901,901,0
|
|
20230613,160400,344379192,901,901,901,901,0
|
|
20230613,160300,344379192,901,901,901,901,0
|
|
20230613,160200,344379192,901,901,901,901,0
|
|
20230613,160100,344379192,901,901,901,901,0
|
|
20230613,160000,344379192,901,901,901,901,0
|
|
20230613,155900,344379192,901,901,901,901,0
|
|
20230613,155800,344379192,901,901,901,901,0
|
|
20230613,155700,344379192,901,901,901,901,0
|
|
20230613,155600,344379192,901,901,901,901,0
|
|
20230613,155500,344379192,901,901,901,901,0
|
|
20230613,155400,344379192,901,901,901,901,35191
|
|
20230613,155300,344379192,901,901,901,901,0
|
|
20230613,155200,344379192,901,901,901,901,0
|
|
20230613,155100,344379192,901,901,901,901,0
|
|
20230613,155000,344379192,901,901,901,901,0
|
|
20230613,154900,344379192,901,901,901,901,0
|
|
20230613,154800,344379192,901,901,901,901,0
|
|
20230613,154700,344379192,901,901,901,901,0
|
|
20230613,154600,344379192,901,901,901,901,0
|
|
20230613,154500,344379192,901,901,901,901,0
|
|
20230613,154400,344379192,901,901,901,901,0
|
|
20230613,154300,344379192,901,901,901,901,0
|
|
20230613,154200,344379192,901,901,901,901,0
|
|
20230613,154100,344379192,901,901,901,901,0
|
|
20230613,154000,344379192,901,901,901,901,0
|
|
20230613,153900,344379192,901,901,901,901,0
|
|
20230613,153800,344379192,901,901,901,901,0
|
|
20230613,153700,344379192,901,901,901,901,0
|
|
20230613,153600,344379192,901,901,901,901,0
|
|
20230613,153500,344379192,901,901,901,901,0
|
|
20230613,153400,344379192,901,901,901,901,0
|
|
20230613,153300,344379192,901,901,901,901,0
|
|
20230613,153200,344379192,901,901,901,901,0
|
|
20230613,153100,344379192,901,901,901,901,0
|
|
20230613,153000,344379192,901,901,901,901,35191
|
|
20230613,152900,312672101,902,902,902,902,0
|
|
20230613,152800,312672101,902,902,902,902,0
|
|
20230613,152700,312672101,902,902,902,902,0
|
|
20230613,152600,312672101,902,902,902,902,0
|
|
20230613,152500,312672101,902,902,902,902,0
|
|
20230613,152400,312672101,902,902,902,902,0
|
|
20230613,152300,312672101,902,902,902,902,0
|
|
20230613,152200,312672101,902,902,902,902,0
|
|
20230613,152100,312672101,902,902,902,902,0
|
|
20230613,152000,312672101,902,902,902,902,0
|
|
20230613,151900,312672101,902,902,902,902,1094
|
|
20230613,151800,311685313,903,903,903,903,0
|
|
20230613,151700,311685313,903,903,903,903,0
|
|
20230613,151600,311685313,903,903,903,903,20
|
|
20230613,151500,311667253,903,903,903,902,27
|
|
20230613,151400,311642873,903,902,903,902,1964
|
|
20230613,151300,309871340,903,903,903,903,100
|
|
20230613,151200,309781040,903,903,903,903,0
|
|
20230613,151100,309781040,903,903,903,903,29
|
|
20230613,151000,309754853,903,902,903,902,850
|
|
20230613,150900,308988143,904,904,904,904,21
|
|
20230613,150800,308969159,904,902,904,902,306
|
|
20230613,150700,308693135,904,904,904,904,0
|
|
20230613,150600,308693135,904,904,904,904,5
|
|
20230613,150500,308688615,903,903,903,903,293
|
|
20230613,150400,308424036,903,903,903,903,18
|
|
20230613,150300,308407782,901,901,901,901,0
|
|
20230613,150200,308407782,901,901,901,901,110
|
|
20230613,150100,308308672,902,902,902,902,581
|
|
20230613,150000,307784610,902,902,902,902,1153
|
|
20230613,145900,306744604,903,903,903,903,19
|
|
20230613,145800,306727447,903,903,903,903,100
|
|
20230613,145700,306637147,903,904,904,901,594
|
|
20230613,145600,306101948,904,902,904,902,6154
|
|
20230613,145500,300548832,902,902,902,902,643
|
|
20230613,145400,299968846,902,903,903,902,101
|
|
20230613,145300,299877644,904,904,904,904,0
|
|
20230613,145200,299877644,904,904,904,904,1
|
|
20230613,145100,299876740,902,902,902,902,550
|
|
20230613,145000,299380640,905,905,905,905,5
|
|
20230613,144900,299376115,903,903,903,903,0
|
|
20230613,144800,299376115,903,903,903,903,6
|
|
20230613,144700,299370697,903,903,903,902,12997
|
|
20230613,144600,287635495,904,904,904,904,770
|
|
20230613,144500,286939415,904,903,904,903,572
|
|
20230613,144400,286422898,904,904,904,904,3
|
|
20230613,144300,286420186,903,904,904,903,554
|
|
20230613,144200,285919923,904,903,904,903,594
|
|
20230613,144100,285383538,904,904,904,904,8
|
|
20230613,144000,285376306,903,904,904,903,9401
|
|
20230613,143900,276887173,905,905,905,905,8
|
|
20230613,143800,276879933,905,905,905,905,0
|
|
20230613,143700,276879933,905,904,905,904,40
|
|
20230613,143600,276843771,905,905,905,905,0
|
|
20230613,143500,276843771,905,905,905,905,0
|
|
20230613,143400,276843771,905,905,905,905,0
|
|
20230613,143300,276843771,905,905,905,905,55
|
|
20230613,143200,276793996,904,904,904,904,73
|
|
20230613,143100,276728004,904,904,904,904,600
|
|
20230613,143000,276185604,904,904,904,904,1200
|
|
20230613,142900,275100804,904,904,904,904,441
|
|
20230613,142800,274702140,903,903,903,903,0
|
|
20230613,142700,274702140,903,903,903,903,545
|
|
20230613,142600,274210005,904,903,904,903,575
|
|
20230613,142500,273690779,903,903,904,903,1122
|
|
20230613,142400,272677608,904,904,904,903,2013
|
|
20230613,142300,270859567,903,903,903,903,0
|
|
20230613,142200,270859567,903,903,903,903,591
|
|
20230613,142100,270325894,903,903,903,903,1158
|
|
20230613,142000,269280220,903,903,903,903,1584
|
|
20230613,141900,267849868,903,903,903,903,0
|
|
20230613,141800,267849868,903,902,903,902,6755
|
|
20230613,141700,261751601,902,903,903,902,23491
|
|
20230613,141600,240545171,903,904,904,903,194
|
|
20230613,141500,240369988,903,903,903,903,0
|
|
20230613,141400,240369988,903,903,903,903,0
|
|
20230613,141300,240369988,903,903,903,903,0
|
|
20230613,141200,240369988,903,903,903,903,0
|
|
20230613,141100,240369988,903,903,903,903,54
|
|
20230613,141000,240321226,904,904,904,904,7
|
|
20230613,140900,240314898,903,903,903,903,0
|
|
20230613,140800,240314898,903,904,904,903,1641
|
|
20230613,140700,238831974,903,903,903,903,1308
|
|
20230613,140600,237650850,903,903,903,903,0
|
|
20230613,140500,237650850,903,903,903,903,171
|
|
20230613,140400,237496437,903,903,903,903,51
|
|
20230613,140300,237450384,903,903,903,903,0
|
|
20230613,140200,237450384,903,902,903,902,4616
|
|
20230613,140100,233282166,901,901,901,901,0
|
|
20230613,140000,233282166,901,901,901,901,580
|
|
20230613,135900,232759586,902,902,902,902,501
|
|
20230613,135800,232307684,902,902,902,902,0
|
|
20230613,135700,232307684,902,902,902,902,0
|
|
20230613,135600,232307684,902,902,902,902,4
|
|
20230613,135500,232304076,902,902,902,902,10
|
|
20230613,135400,232295056,902,902,902,902,0
|
|
20230613,135300,232295056,902,902,902,902,270
|
|
20230613,135200,232051516,902,902,902,902,0
|
|
20230613,135100,232051516,902,902,902,902,37
|
|
20230613,135000,232018142,903,903,903,903,0
|
|
20230613,134900,232018142,903,901,903,901,255
|
|
20230613,134800,231788277,903,903,903,903,0
|
|
20230613,134700,231788277,903,903,903,903,0
|
|
20230613,134600,231788277,903,903,903,903,0
|
|
20230613,134500,231788277,903,903,903,903,0
|
|
20230613,134400,231788277,903,902,903,902,2430
|
|
20230613,134300,229595587,902,902,902,902,50
|
|
20230613,134200,229550487,902,902,902,902,1431
|
|
20230613,134100,228259725,903,903,903,903,2000
|
|
20230613,134000,226453725,904,902,904,902,509
|
|
20230613,133900,225994605,902,902,902,902,5147
|
|
20230613,133800,221352011,902,902,902,902,971
|
|
20230613,133700,220476169,902,902,902,902,0
|
|
20230613,133600,220476169,902,902,902,902,1604
|
|
20230613,133500,219029361,901,901,901,901,2004
|
|
20230613,133400,217223757,902,902,902,902,6265
|
|
20230613,133300,211572727,902,902,902,902,0
|
|
20230613,133200,211572727,902,902,902,902,2
|
|
20230613,133100,211570923,902,903,903,902,13667
|
|
20230613,133000,199232261,903,903,903,903,0
|
|
20230613,132900,199232261,903,903,903,903,258
|
|
20230613,132800,198999287,903,903,903,903,0
|
|
20230613,132700,198999287,903,903,903,903,0
|
|
20230613,132600,198999287,903,903,903,903,0
|
|
20230613,132500,198999287,903,903,903,903,400
|
|
20230613,132400,198638087,903,903,903,903,0
|
|
20230613,132300,198638087,903,905,905,903,410
|
|
20230613,132200,198267837,904,905,905,904,13
|
|
20230613,132100,198256082,905,904,905,904,105
|
|
20230613,132000,198161157,905,905,905,905,1
|
|
20230613,131900,198160252,905,905,905,905,0
|
|
20230613,131800,198160252,905,905,905,905,446
|
|
20230613,131700,197756622,905,905,905,905,0
|
|
20230613,131600,197756622,905,905,905,905,0
|
|
20230613,131500,197756622,905,905,905,905,3
|
|
20230613,131400,197753907,903,905,905,903,1105
|
|
20230613,131300,196756082,904,904,904,904,19
|
|
20230613,131200,196738906,904,905,905,904,65
|
|
20230613,131100,196680087,903,904,904,903,247
|
|
20230613,131000,196456899,905,904,905,904,66
|
|
20230613,130900,196397225,904,904,904,904,17
|
|
20230613,130800,196381857,904,904,904,904,710
|
|
20230613,130700,195740017,904,904,904,904,200
|
|
20230613,130600,195559217,904,904,904,904,0
|
|
20230613,130500,195559217,904,904,904,904,1
|
|
20230613,130400,195558313,904,904,904,904,2
|
|
20230613,130300,195556505,904,904,904,904,0
|
|
20230613,130200,195556505,904,904,904,904,208
|
|
20230613,130100,195368473,904,904,904,904,10
|
|
20230613,130000,195359433,904,904,904,904,14
|
|
20230613,125900,195346777,904,904,904,904,441
|
|
20230613,125800,194948113,904,904,904,904,0
|
|
20230613,125700,194948113,904,904,904,904,907
|
|
20230613,125600,194128185,905,905,905,905,0
|
|
20230613,125500,194128185,905,905,905,905,55
|
|
20230613,125400,194078410,906,906,906,906,0
|
|
20230613,125300,194078410,906,906,906,906,5
|
|
20230613,125200,194073880,904,904,904,904,1841
|
|
20230613,125100,192409616,903,903,903,903,1385
|
|
20230613,125000,191158961,903,904,904,903,715
|
|
20230613,124900,190513165,905,905,905,905,2
|
|
20230613,124800,190511355,904,904,904,904,250
|
|
20230613,124700,190285355,906,904,906,903,10724
|
|
20230613,124600,180591409,904,904,904,904,700
|
|
20230613,124500,179958609,905,905,905,905,380
|
|
20230613,124400,179614709,905,905,905,905,420
|
|
20230613,124300,179234609,906,904,906,904,539
|
|
20230613,124200,178747347,905,905,905,905,12
|
|
20230613,124100,178736487,904,904,904,904,0
|
|
20230613,124000,178736487,904,905,905,904,1077
|
|
20230613,123900,177762378,904,906,906,904,35
|
|
20230613,123800,177730728,904,906,906,904,562
|
|
20230613,123700,177222640,906,905,906,905,13
|
|
20230613,123600,177210872,905,904,905,904,640
|
|
20230613,123500,176632235,904,904,904,904,0
|
|
20230613,123400,176632235,904,905,905,904,757
|
|
20230613,123300,175947762,905,905,905,905,40
|
|
20230613,123200,175911562,905,904,905,904,596
|
|
20230613,123100,175372728,904,904,904,904,0
|
|
20230613,123000,175372728,904,906,906,904,1005
|
|
20230613,122900,174464198,904,906,906,904,749
|
|
20230613,122800,173787092,905,905,905,905,480
|
|
20230613,122700,173352692,905,906,906,905,25
|
|
20230613,122600,173330052,906,906,906,906,4
|
|
20230613,122500,173326428,907,907,907,907,3
|
|
20230613,122400,173323707,907,907,907,907,5
|
|
20230613,122300,173319172,905,905,905,905,1139
|
|
20230613,122200,172288377,904,904,904,904,537
|
|
20230613,122100,171802929,905,905,905,905,500
|
|
20230613,122000,171350429,904,904,904,904,500
|
|
20230613,121900,170898429,904,904,904,904,571
|
|
20230613,121800,170382245,904,905,905,904,1215
|
|
20230613,121700,169282718,905,906,906,905,32687
|
|
20230613,121600,139668952,906,906,906,906,50
|
|
20230613,121500,139623652,906,906,906,906,474
|
|
20230613,121400,139194208,906,906,906,906,0
|
|
20230613,121300,139194208,906,906,906,906,350
|
|
20230613,121200,138877108,907,907,907,907,133
|
|
20230613,121100,138756477,907,907,907,907,0
|
|
20230613,121000,138756477,907,907,907,907,0
|
|
20230613,120900,138756477,907,907,907,907,0
|
|
20230613,120800,138756477,907,907,907,907,0
|
|
20230613,120700,138756477,907,907,907,907,165
|
|
20230613,120600,138606822,907,907,907,907,1
|
|
20230613,120500,138605915,906,906,906,906,927
|
|
20230613,120400,137766053,907,907,907,907,2700
|
|
20230613,120300,135317153,907,907,907,907,0
|
|
20230613,120200,135317153,907,907,907,907,1
|
|
20230613,120100,135316246,907,907,907,907,1
|
|
20230613,120000,135315339,907,907,907,907,0
|
|
20230613,115900,135315339,907,907,907,907,0
|
|
20230613,115800,135315339,907,907,907,907,62
|
|
20230613,115700,135259105,907,907,907,907,20
|
|
20230613,115600,135240965,907,907,907,907,0
|
|
20230613,115500,135240965,907,907,907,907,0
|
|
20230613,115400,135240965,907,907,907,907,10
|
|
20230613,115300,135231895,907,907,907,907,1410
|
|
20230613,115200,133953025,907,907,907,907,0
|
|
20230613,115100,133953025,907,906,907,906,127
|
|
20230613,115000,133837952,906,907,907,906,1106
|
|
20230613,114900,132835910,907,907,907,907,20
|
|
20230613,114800,132817770,907,907,907,907,0
|
|
20230613,114700,132817770,907,907,907,907,0
|
|
20230613,114600,132817770,907,907,907,907,0
|
|
20230613,114500,132817770,907,907,907,907,0
|
|
20230613,114400,132817770,907,907,907,907,30
|
|
20230613,114300,132790560,906,906,906,906,0
|
|
20230613,114200,132790560,906,906,906,906,0
|
|
20230613,114100,132790560,906,906,906,906,33
|
|
20230613,114000,132760662,907,907,907,907,0
|
|
20230613,113900,132760662,907,907,907,907,1120
|
|
20230613,113800,131744822,908,908,908,908,0
|
|
20230613,113700,131744822,908,908,908,908,0
|
|
20230613,113600,131744822,908,908,908,908,651
|
|
20230613,113500,131153714,908,908,908,908,200
|
|
20230613,113400,130972114,908,908,908,907,328
|
|
20230613,113300,130674435,908,908,908,908,50
|
|
20230613,113200,130629035,908,908,908,908,0
|
|
20230613,113100,130629035,908,908,908,908,0
|
|
20230613,113000,130629035,908,907,908,907,23
|
|
20230613,112900,130608169,908,908,908,908,0
|
|
20230613,112800,130608169,908,908,908,907,1005
|
|
20230613,112700,129696629,906,906,906,906,0
|
|
20230613,112600,129696629,906,906,906,906,0
|
|
20230613,112500,129696629,906,909,909,906,1160
|
|
20230613,112400,128644527,908,908,908,908,393
|
|
20230613,112300,128287683,908,908,908,908,0
|
|
20230613,112200,128287683,908,908,908,908,364
|
|
20230613,112100,127957171,907,907,907,907,1102
|
|
20230613,112000,126957657,907,907,907,906,578
|
|
20230613,111900,126433979,906,906,906,906,0
|
|
20230613,111800,126433979,906,906,906,906,580
|
|
20230613,111700,125908499,906,906,906,906,3165
|
|
20230613,111600,123041009,906,907,907,906,2936
|
|
20230613,111500,120378591,908,908,908,908,5
|
|
20230613,111400,120374051,907,907,907,907,578
|
|
20230613,111300,119849805,908,908,908,908,3620
|
|
20230613,111200,116562845,908,909,909,908,166
|
|
20230613,111100,116412051,909,909,910,909,1361
|
|
20230613,111000,115174897,909,910,910,909,921
|
|
20230613,110900,114337696,908,908,908,908,1993
|
|
20230613,110800,112528052,908,908,908,908,804
|
|
20230613,110700,111798020,908,908,908,908,1444
|
|
20230613,110600,110486868,911,911,911,911,0
|
|
20230613,110500,110486868,911,911,911,911,0
|
|
20230613,110400,110486868,911,911,912,910,139
|
|
20230613,110300,110360334,912,909,912,909,4595
|
|
20230613,110200,106176260,909,905,909,905,12924
|
|
20230613,110100,94467081,905,905,905,905,24
|
|
20230613,110000,94445361,905,905,905,905,4
|
|
20230613,105900,94441741,904,904,904,904,10
|
|
20230613,105800,94432701,905,905,905,905,0
|
|
20230613,105700,94432701,905,905,905,905,0
|
|
20230613,105600,94432701,905,905,905,905,1
|
|
20230613,105500,94431796,905,905,905,905,0
|
|
20230613,105400,94431796,905,905,905,905,0
|
|
20230613,105300,94431796,905,905,905,905,0
|
|
20230613,105200,94431796,905,905,905,905,202
|
|
20230613,105100,94248986,905,905,905,905,5
|
|
20230613,105000,94244461,905,905,905,905,84
|
|
20230613,104900,94168441,905,905,905,905,0
|
|
20230613,104800,94168441,905,905,905,905,506
|
|
20230613,104700,93710511,904,904,904,904,0
|
|
20230613,104600,93710511,904,904,904,904,0
|
|
20230613,104500,93710511,904,904,904,904,0
|
|
20230613,104400,93710511,904,904,904,904,0
|
|
20230613,104300,93710511,904,904,904,904,100
|
|
20230613,104200,93620111,905,905,905,905,2100
|
|
20230613,104100,91719611,905,905,905,905,6
|
|
20230613,104000,91714181,904,904,904,904,0
|
|
20230613,103900,91714181,904,904,904,904,0
|
|
20230613,103800,91714181,904,904,904,904,0
|
|
20230613,103700,91714181,904,904,904,904,200
|
|
20230613,103600,91533381,905,905,905,905,0
|
|
20230613,103500,91533381,905,905,905,905,1106
|
|
20230613,103400,90532451,904,904,904,904,1420
|
|
20230613,103300,89248771,904,904,904,904,948
|
|
20230613,103200,88391779,903,903,903,903,0
|
|
20230613,103100,88391779,903,903,903,903,0
|
|
20230613,103000,88391779,903,903,903,903,0
|
|
20230613,102900,88391779,903,904,904,903,1583
|
|
20230613,102800,86962110,904,904,904,904,11
|
|
20230613,102700,86952166,903,903,903,903,0
|
|
20230613,102600,86952166,903,903,903,903,1405
|
|
20230613,102500,85683451,904,904,904,904,1
|
|
20230613,102400,85682547,904,904,904,904,110
|
|
20230613,102300,85583107,904,904,904,904,0
|
|
20230613,102200,85583107,904,904,904,904,194
|
|
20230613,102100,85407731,903,903,903,903,0
|
|
20230613,102000,85407731,903,902,903,902,1982
|
|
20230613,101900,83618965,903,903,904,902,1862
|
|
20230613,101800,81938155,903,903,903,903,280
|
|
20230613,101700,81685315,903,903,903,903,10
|
|
20230613,101600,81676285,901,901,901,901,255
|
|
20230613,101500,81446530,903,903,903,903,695
|
|
20230613,101400,80818945,901,901,901,901,1694
|
|
20230613,101300,79292651,903,902,903,902,341
|
|
20230613,101200,78985028,902,902,902,902,1002
|
|
20230613,101100,78081224,904,904,904,904,0
|
|
20230613,101000,78081224,904,903,904,903,11
|
|
20230613,100900,78071290,902,902,902,902,63
|
|
20230613,100800,78014464,902,900,902,900,2144
|
|
20230613,100700,76084830,900,900,900,900,551
|
|
20230613,100600,75588930,900,900,900,900,532
|
|
20230613,100500,75110130,900,901,901,900,31
|
|
20230613,100400,75082200,901,901,901,901,50
|
|
20230613,100300,75037150,902,902,902,902,1
|
|
20230613,100200,75036248,905,902,905,900,29220
|
|
20230613,100100,48723287,902,902,902,902,0
|
|
20230613,100000,48723287,902,903,903,902,2001
|
|
20230613,095900,46918384,903,903,903,902,1844
|
|
20230613,095800,45254340,905,903,905,902,1039
|
|
20230613,095700,44316120,904,904,904,904,57
|
|
20230613,095600,44264592,905,905,905,905,1
|
|
20230613,095500,44263687,904,904,904,904,6878
|
|
20230613,095400,38045975,904,904,904,904,4
|
|
20230613,095300,38042359,904,904,904,904,0
|
|
20230613,095200,38042359,904,904,904,904,12
|
|
20230613,095100,38031511,904,905,905,904,320
|
|
20230613,095000,37742211,905,905,905,905,0
|
|
20230613,094900,37742211,905,904,905,904,1504
|
|
20230613,094800,36382591,904,904,904,904,201
|
|
20230613,094700,36200887,905,905,905,905,1209
|
|
20230613,094600,35106742,905,904,905,904,24
|
|
20230613,094500,35085045,905,905,905,905,201
|
|
20230613,094400,34903140,904,904,904,904,842
|
|
20230613,094300,34141972,904,904,904,904,200
|
|
20230613,094200,33961172,905,907,908,905,1476
|
|
20230613,094100,32623444,908,908,908,908,0
|
|
20230613,094000,32623444,908,908,908,908,0
|
|
20230613,093900,32623444,908,908,908,908,0
|
|
20230613,093800,32623444,908,906,908,906,525
|
|
20230613,093700,32147427,907,907,907,907,0
|
|
20230613,093600,32147427,907,907,907,907,0
|
|
20230613,093500,32147427,907,907,907,907,0
|
|
20230613,093400,32147427,907,907,907,907,0
|
|
20230613,093300,32147427,907,904,907,904,55
|
|
20230613,093200,32097692,907,907,907,907,2
|
|
20230613,093100,32095878,907,905,907,903,1550
|
|
20230613,093000,30694193,905,905,905,905,40
|
|
20230613,092900,30657993,905,905,905,905,0
|
|
20230613,092800,30657993,905,905,905,904,22
|
|
20230613,092700,30638102,904,904,904,904,0
|
|
20230613,092600,30638102,904,905,908,904,2167
|
|
20230613,092500,28674636,905,905,905,905,1
|
|
20230613,092400,28673731,903,906,906,903,3029
|
|
20230613,092300,25937208,906,906,906,906,1
|
|
20230613,092200,25936302,906,906,906,906,1
|
|
20230613,092100,25935396,906,906,906,906,0
|
|
20230613,092000,25935396,906,906,906,906,50
|
|
20230613,091900,25890096,907,907,907,907,0
|
|
20230613,091800,25890096,907,907,907,907,225
|
|
20230613,091700,25686021,907,907,907,907,2446
|
|
20230613,091600,23467499,907,907,907,907,0
|
|
20230613,091500,23467499,907,906,907,906,2678
|
|
20230613,091400,21038845,906,906,906,906,8
|
|
20230613,091300,21031597,907,907,907,907,0
|
|
20230613,091200,21031597,907,907,907,907,3
|
|
20230613,091100,21028876,907,905,907,905,4129
|
|
20230613,091000,17284314,905,901,905,901,519
|
|
20230613,090900,16816691,904,901,904,901,1003
|
|
20230613,090800,15912979,906,906,906,906,0
|
|
20230613,090700,15912979,906,901,906,900,5540
|
|
20230613,090600,10923093,904,904,904,901,203
|
|
20230613,090500,10739791,904,903,904,900,5559
|
|
20230613,090400,5730382,904,904,904,904,2
|
|
20230613,090300,5728574,904,904,904,904,7
|
|
20230613,090200,5722246,904,904,904,904,23
|
|
20230613,090100,5701454,904,905,905,904,14
|
|
20230613,090000,5688797,905,908,908,905,6251
|