723 lines
31 KiB
CSV
723 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210000,108006403,921,921,921,921,893
|
|
20230613,205900,108006403,921,921,921,921,0
|
|
20230613,205800,108006403,921,921,921,921,0
|
|
20230613,205700,108006403,921,921,921,921,0
|
|
20230613,205600,108006403,921,921,921,921,0
|
|
20230613,205500,108006403,921,921,921,921,0
|
|
20230613,205400,108006403,921,921,921,921,0
|
|
20230613,205300,108006403,921,921,921,921,0
|
|
20230613,205200,108006403,921,921,921,921,0
|
|
20230613,205100,108006403,921,921,921,921,0
|
|
20230613,205000,108006403,921,921,921,921,0
|
|
20230613,204900,108006403,921,921,921,921,0
|
|
20230613,204800,108006403,921,921,921,921,0
|
|
20230613,204700,108006403,921,921,921,921,0
|
|
20230613,204600,108006403,921,921,921,921,0
|
|
20230613,204500,108006403,921,921,921,921,0
|
|
20230613,204400,108006403,921,921,921,921,0
|
|
20230613,204300,108006403,921,921,921,921,0
|
|
20230613,204200,108006403,921,921,921,921,0
|
|
20230613,204100,108006403,921,921,921,921,0
|
|
20230613,204000,108006403,921,921,921,921,0
|
|
20230613,203900,108006403,921,921,921,921,0
|
|
20230613,203800,108006403,921,921,921,921,0
|
|
20230613,203700,108006403,921,921,921,921,0
|
|
20230613,203600,108006403,921,921,921,921,0
|
|
20230613,203500,108006403,921,921,921,921,0
|
|
20230613,203400,108006403,921,921,921,921,0
|
|
20230613,203300,108006403,921,921,921,921,0
|
|
20230613,203200,108006403,921,921,921,921,0
|
|
20230613,203100,108006403,921,921,921,921,0
|
|
20230613,203000,108006403,921,921,921,921,893
|
|
20230613,202900,108006403,921,921,921,921,0
|
|
20230613,202800,108006403,921,921,921,921,0
|
|
20230613,202700,108006403,921,921,921,921,0
|
|
20230613,202600,108006403,921,921,921,921,0
|
|
20230613,202500,108006403,921,921,921,921,0
|
|
20230613,202400,108006403,921,921,921,921,0
|
|
20230613,202300,108006403,921,921,921,921,0
|
|
20230613,202200,108006403,921,921,921,921,0
|
|
20230613,202100,108006403,921,921,921,921,0
|
|
20230613,202000,108006403,921,921,921,921,0
|
|
20230613,201900,108006403,921,921,921,921,0
|
|
20230613,201800,108006403,921,921,921,921,0
|
|
20230613,201700,108006403,921,921,921,921,0
|
|
20230613,201600,108006403,921,921,921,921,0
|
|
20230613,201500,108006403,921,921,921,921,0
|
|
20230613,201400,108006403,921,921,921,921,0
|
|
20230613,201300,108006403,921,921,921,921,0
|
|
20230613,201200,108006403,921,921,921,921,0
|
|
20230613,201100,108006403,921,921,921,921,0
|
|
20230613,201000,108006403,921,921,921,921,0
|
|
20230613,200900,108006403,921,921,921,921,0
|
|
20230613,200800,108006403,921,921,921,921,0
|
|
20230613,200700,108006403,921,921,921,921,0
|
|
20230613,200600,108006403,921,921,921,921,0
|
|
20230613,200500,108006403,921,921,921,921,0
|
|
20230613,200400,108006403,921,921,921,921,0
|
|
20230613,200300,108006403,921,921,921,921,0
|
|
20230613,200200,108006403,921,921,921,921,0
|
|
20230613,200100,108006403,921,921,921,921,0
|
|
20230613,200000,108006403,921,921,921,921,893
|
|
20230613,195900,108006403,921,921,921,921,0
|
|
20230613,195800,108006403,921,921,921,921,0
|
|
20230613,195700,108006403,921,921,921,921,0
|
|
20230613,195600,108006403,921,921,921,921,0
|
|
20230613,195500,108006403,921,921,921,921,0
|
|
20230613,195400,108006403,921,921,921,921,0
|
|
20230613,195300,108006403,921,921,921,921,0
|
|
20230613,195200,108006403,921,921,921,921,0
|
|
20230613,195100,108006403,921,921,921,921,0
|
|
20230613,195000,108006403,921,921,921,921,0
|
|
20230613,194900,108006403,921,921,921,921,0
|
|
20230613,194800,108006403,921,921,921,921,0
|
|
20230613,194700,108006403,921,921,921,921,0
|
|
20230613,194600,108006403,921,921,921,921,0
|
|
20230613,194500,108006403,921,921,921,921,0
|
|
20230613,194400,108006403,921,921,921,921,0
|
|
20230613,194300,108006403,921,921,921,921,0
|
|
20230613,194200,108006403,921,921,921,921,0
|
|
20230613,194100,108006403,921,921,921,921,0
|
|
20230613,194000,108006403,921,921,921,921,0
|
|
20230613,193900,108006403,921,921,921,921,0
|
|
20230613,193800,108006403,921,921,921,921,0
|
|
20230613,193700,108006403,921,921,921,921,0
|
|
20230613,193600,108006403,921,921,921,921,0
|
|
20230613,193500,108006403,921,921,921,921,0
|
|
20230613,193400,108006403,921,921,921,921,0
|
|
20230613,193300,108006403,921,921,921,921,0
|
|
20230613,193200,108006403,921,921,921,921,0
|
|
20230613,193100,108006403,921,921,921,921,0
|
|
20230613,193000,108006403,921,921,921,921,893
|
|
20230613,192900,108006403,921,921,921,921,0
|
|
20230613,192800,108006403,921,921,921,921,0
|
|
20230613,192700,108006403,921,921,921,921,0
|
|
20230613,192600,108006403,921,921,921,921,0
|
|
20230613,192500,108006403,921,921,921,921,0
|
|
20230613,192400,108006403,921,921,921,921,0
|
|
20230613,192300,108006403,921,921,921,921,0
|
|
20230613,192200,108006403,921,921,921,921,0
|
|
20230613,192100,108006403,921,921,921,921,0
|
|
20230613,192000,108006403,921,921,921,921,0
|
|
20230613,191900,108006403,921,921,921,921,0
|
|
20230613,191800,108006403,921,921,921,921,0
|
|
20230613,191700,108006403,921,921,921,921,0
|
|
20230613,191600,108006403,921,921,921,921,0
|
|
20230613,191500,108006403,921,921,921,921,0
|
|
20230613,191400,108006403,921,921,921,921,0
|
|
20230613,191300,108006403,921,921,921,921,0
|
|
20230613,191200,108006403,921,921,921,921,0
|
|
20230613,191100,108006403,921,921,921,921,0
|
|
20230613,191000,108006403,921,921,921,921,0
|
|
20230613,190900,108006403,921,921,921,921,0
|
|
20230613,190800,108006403,921,921,921,921,0
|
|
20230613,190700,108006403,921,921,921,921,0
|
|
20230613,190600,108006403,921,921,921,921,0
|
|
20230613,190500,108006403,921,921,921,921,0
|
|
20230613,190400,108006403,921,921,921,921,0
|
|
20230613,190300,108006403,921,921,921,921,0
|
|
20230613,190200,108006403,921,921,921,921,0
|
|
20230613,190100,108006403,921,921,921,921,0
|
|
20230613,190000,108006403,921,921,921,921,893
|
|
20230613,185900,108006403,921,921,921,921,0
|
|
20230613,185800,108006403,921,921,921,921,0
|
|
20230613,185700,108006403,921,921,921,921,0
|
|
20230613,185600,108006403,921,921,921,921,0
|
|
20230613,185500,108006403,921,921,921,921,0
|
|
20230613,185400,108006403,921,921,921,921,0
|
|
20230613,185300,108006403,921,921,921,921,0
|
|
20230613,185200,108006403,921,921,921,921,0
|
|
20230613,185100,108006403,921,921,921,921,0
|
|
20230613,185000,108006403,921,921,921,921,0
|
|
20230613,184900,108006403,921,921,921,921,0
|
|
20230613,184800,108006403,921,921,921,921,0
|
|
20230613,184700,108006403,921,921,921,921,0
|
|
20230613,184600,108006403,921,921,921,921,0
|
|
20230613,184500,108006403,921,921,921,921,0
|
|
20230613,184400,108006403,921,921,921,921,0
|
|
20230613,184300,108006403,921,921,921,921,0
|
|
20230613,184200,108006403,921,921,921,921,0
|
|
20230613,184100,108006403,921,921,921,921,0
|
|
20230613,184000,108006403,921,921,921,921,0
|
|
20230613,183900,108006403,921,921,921,921,0
|
|
20230613,183800,108006403,921,921,921,921,0
|
|
20230613,183700,108006403,921,921,921,921,0
|
|
20230613,183600,108006403,921,921,921,921,0
|
|
20230613,183500,108006403,921,921,921,921,0
|
|
20230613,183400,108006403,921,921,921,921,0
|
|
20230613,183300,108006403,921,921,921,921,0
|
|
20230613,183200,108006403,921,921,921,921,0
|
|
20230613,183100,108006403,921,921,921,921,0
|
|
20230613,183000,108006403,921,921,921,921,893
|
|
20230613,182900,108006403,921,921,921,921,0
|
|
20230613,182800,108006403,921,921,921,921,0
|
|
20230613,182700,108006403,921,921,921,921,0
|
|
20230613,182600,108006403,921,921,921,921,0
|
|
20230613,182500,108006403,921,921,921,921,0
|
|
20230613,182400,108006403,921,921,921,921,0
|
|
20230613,182300,108006403,921,921,921,921,0
|
|
20230613,182200,108006403,921,921,921,921,0
|
|
20230613,182100,108006403,921,921,921,921,0
|
|
20230613,182000,108006403,921,921,921,921,0
|
|
20230613,181900,108006403,921,921,921,921,0
|
|
20230613,181800,108006403,921,921,921,921,0
|
|
20230613,181700,108006403,921,921,921,921,0
|
|
20230613,181600,108006403,921,921,921,921,0
|
|
20230613,181500,108006403,921,921,921,921,0
|
|
20230613,181400,108006403,921,921,921,921,0
|
|
20230613,181300,108006403,921,921,921,921,0
|
|
20230613,181200,108006403,921,921,921,921,0
|
|
20230613,181100,108006403,921,921,921,921,0
|
|
20230613,181000,108006403,921,921,921,921,0
|
|
20230613,180900,108006403,921,921,921,921,0
|
|
20230613,180800,108006403,921,921,921,921,0
|
|
20230613,180700,108006403,921,921,921,921,0
|
|
20230613,180600,108006403,921,921,921,921,0
|
|
20230613,180500,108006403,921,921,921,921,0
|
|
20230613,180400,108006403,921,921,921,921,0
|
|
20230613,180300,108006403,921,921,921,921,0
|
|
20230613,180200,108006403,921,921,921,921,0
|
|
20230613,180100,108006403,921,921,921,921,0
|
|
20230613,180000,108006403,921,921,921,921,893
|
|
20230613,175900,108006403,921,921,921,921,0
|
|
20230613,175800,108006403,921,921,921,921,0
|
|
20230613,175700,108006403,921,921,921,921,0
|
|
20230613,175600,108006403,921,921,921,921,0
|
|
20230613,175500,108006403,921,921,921,921,0
|
|
20230613,175400,108006403,921,921,921,921,0
|
|
20230613,175300,108006403,921,921,921,921,0
|
|
20230613,175200,108006403,921,921,921,921,0
|
|
20230613,175100,108006403,921,921,921,921,0
|
|
20230613,175000,108006403,921,921,921,921,0
|
|
20230613,174900,108006403,921,921,921,921,0
|
|
20230613,174800,108006403,921,921,921,921,0
|
|
20230613,174700,108006403,921,921,921,921,0
|
|
20230613,174600,108006403,921,921,921,921,0
|
|
20230613,174500,108006403,921,921,921,921,0
|
|
20230613,174400,108006403,921,921,921,921,0
|
|
20230613,174300,108006403,921,921,921,921,0
|
|
20230613,174200,108006403,921,921,921,921,0
|
|
20230613,174100,108006403,921,921,921,921,0
|
|
20230613,174000,108006403,921,921,921,921,0
|
|
20230613,173900,108006403,921,921,921,921,0
|
|
20230613,173800,108006403,921,921,921,921,0
|
|
20230613,173700,108006403,921,921,921,921,0
|
|
20230613,173600,108006403,921,921,921,921,0
|
|
20230613,173500,108006403,921,921,921,921,0
|
|
20230613,173400,108006403,921,921,921,921,0
|
|
20230613,173300,108006403,921,921,921,921,0
|
|
20230613,173200,108006403,921,921,921,921,0
|
|
20230613,173100,108006403,921,921,921,921,0
|
|
20230613,173000,108006403,921,921,921,921,893
|
|
20230613,172900,108006403,921,921,921,921,0
|
|
20230613,172800,108006403,921,921,921,921,0
|
|
20230613,172700,108006403,921,921,921,921,0
|
|
20230613,172600,108006403,921,921,921,921,0
|
|
20230613,172500,108006403,921,921,921,921,0
|
|
20230613,172400,108006403,921,921,921,921,0
|
|
20230613,172300,108006403,921,921,921,921,0
|
|
20230613,172200,108006403,921,921,921,921,0
|
|
20230613,172100,108006403,921,921,921,921,0
|
|
20230613,172000,108006403,921,921,921,921,0
|
|
20230613,171900,108006403,921,921,921,921,0
|
|
20230613,171800,108006403,921,921,921,921,0
|
|
20230613,171700,108006403,921,921,921,921,0
|
|
20230613,171600,108006403,921,921,921,921,0
|
|
20230613,171500,108006403,921,921,921,921,0
|
|
20230613,171400,108006403,921,921,921,921,0
|
|
20230613,171300,108006403,921,921,921,921,0
|
|
20230613,171200,108006403,921,921,921,921,0
|
|
20230613,171100,108006403,921,921,921,921,0
|
|
20230613,171000,108006403,921,921,921,921,0
|
|
20230613,170900,108006403,921,921,921,921,0
|
|
20230613,170800,108006403,921,921,921,921,0
|
|
20230613,170700,108006403,921,921,921,921,0
|
|
20230613,170600,108006403,921,921,921,921,0
|
|
20230613,170500,108006403,921,921,921,921,0
|
|
20230613,170400,108006403,921,921,921,921,0
|
|
20230613,170300,108006403,921,921,921,921,0
|
|
20230613,170200,108006403,921,921,921,921,0
|
|
20230613,170100,108006403,921,921,921,921,0
|
|
20230613,170000,108006403,921,921,921,921,893
|
|
20230613,165900,108006403,921,921,921,921,0
|
|
20230613,165800,108006403,921,921,921,921,0
|
|
20230613,165700,108006403,921,921,921,921,0
|
|
20230613,165600,108006403,921,921,921,921,0
|
|
20230613,165500,108006403,921,921,921,921,0
|
|
20230613,165400,108006403,921,921,921,921,0
|
|
20230613,165300,108006403,921,921,921,921,0
|
|
20230613,165200,108006403,921,921,921,921,0
|
|
20230613,165100,108006403,921,921,921,921,0
|
|
20230613,165000,108006403,921,921,921,921,0
|
|
20230613,164900,108006403,921,921,921,921,0
|
|
20230613,164800,108006403,921,921,921,921,0
|
|
20230613,164700,108006403,921,921,921,921,0
|
|
20230613,164600,108006403,921,921,921,921,0
|
|
20230613,164500,108006403,921,921,921,921,0
|
|
20230613,164400,108006403,921,921,921,921,0
|
|
20230613,164300,108006403,921,921,921,921,0
|
|
20230613,164200,108006403,921,921,921,921,0
|
|
20230613,164100,108006403,921,921,921,921,0
|
|
20230613,164000,108006403,921,921,921,921,0
|
|
20230613,163900,108006403,921,921,921,921,0
|
|
20230613,163800,108006403,921,921,921,921,0
|
|
20230613,163700,108006403,921,921,921,921,0
|
|
20230613,163600,108006403,921,921,921,921,0
|
|
20230613,163500,108006403,921,921,921,921,0
|
|
20230613,163400,108006403,921,921,921,921,0
|
|
20230613,163300,108006403,921,921,921,921,0
|
|
20230613,163200,108006403,921,921,921,921,0
|
|
20230613,163100,108006403,921,921,921,921,0
|
|
20230613,163000,108006403,921,921,921,921,893
|
|
20230613,162900,108006403,921,921,921,921,0
|
|
20230613,162800,108006403,921,921,921,921,0
|
|
20230613,162700,108006403,921,921,921,921,0
|
|
20230613,162600,108006403,921,921,921,921,0
|
|
20230613,162500,108006403,921,921,921,921,0
|
|
20230613,162400,108006403,921,921,921,921,0
|
|
20230613,162300,108006403,921,921,921,921,0
|
|
20230613,162200,108006403,921,921,921,921,0
|
|
20230613,162100,108006403,921,921,921,921,0
|
|
20230613,162000,108006403,921,921,921,921,0
|
|
20230613,161900,108006403,921,921,921,921,0
|
|
20230613,161800,108006403,921,921,921,921,0
|
|
20230613,161700,108006403,921,921,921,921,0
|
|
20230613,161600,108006403,921,921,921,921,0
|
|
20230613,161500,108006403,921,921,921,921,0
|
|
20230613,161400,108006403,921,921,921,921,0
|
|
20230613,161300,108006403,921,921,921,921,0
|
|
20230613,161200,108006403,921,921,921,921,0
|
|
20230613,161100,108006403,921,921,921,921,0
|
|
20230613,161000,108006403,921,921,921,921,0
|
|
20230613,160900,108006403,921,921,921,921,0
|
|
20230613,160800,108006403,921,921,921,921,0
|
|
20230613,160700,108006403,921,921,921,921,0
|
|
20230613,160600,108006403,921,921,921,921,0
|
|
20230613,160500,108006403,921,921,921,921,0
|
|
20230613,160400,108006403,921,921,921,921,0
|
|
20230613,160300,108006403,921,921,921,921,0
|
|
20230613,160200,108006403,921,921,921,921,0
|
|
20230613,160100,108006403,921,921,921,921,0
|
|
20230613,160000,108006403,921,921,921,921,893
|
|
20230613,155900,108006403,921,921,921,921,0
|
|
20230613,155800,108006403,921,921,921,921,0
|
|
20230613,155700,108006403,921,921,921,921,0
|
|
20230613,155600,108006403,921,921,921,921,0
|
|
20230613,155500,108006403,921,921,921,921,0
|
|
20230613,155400,108006403,921,921,921,921,0
|
|
20230613,155300,108006403,921,921,921,921,0
|
|
20230613,155200,108006403,921,921,921,921,0
|
|
20230613,155100,108006403,921,921,921,921,0
|
|
20230613,155000,108006403,921,921,921,921,0
|
|
20230613,154900,108006403,921,921,921,921,0
|
|
20230613,154800,108006403,921,921,921,921,0
|
|
20230613,154700,108006403,921,921,921,921,0
|
|
20230613,154600,108006403,921,921,921,921,0
|
|
20230613,154500,108006403,921,921,921,921,0
|
|
20230613,154400,108006403,921,921,921,921,0
|
|
20230613,154300,108006403,921,921,921,921,0
|
|
20230613,154200,108006403,921,921,921,921,0
|
|
20230613,154100,108006403,921,921,921,921,0
|
|
20230613,154000,108006403,921,921,921,921,0
|
|
20230613,153900,108006403,921,921,921,921,0
|
|
20230613,153800,108006403,921,921,921,921,0
|
|
20230613,153700,108006403,921,921,921,921,0
|
|
20230613,153600,108006403,921,921,921,921,0
|
|
20230613,153500,108006403,921,921,921,921,0
|
|
20230613,153400,108006403,921,921,921,921,0
|
|
20230613,153300,108006403,921,921,921,921,0
|
|
20230613,153200,108006403,921,921,921,921,0
|
|
20230613,153100,108006403,921,921,921,921,0
|
|
20230613,153000,108006403,921,921,921,921,1786
|
|
20230613,152900,107183950,921,921,921,921,0
|
|
20230613,152800,107183950,921,921,921,921,0
|
|
20230613,152700,107183950,921,921,921,921,0
|
|
20230613,152600,107183950,921,921,921,921,0
|
|
20230613,152500,107183950,921,921,921,921,0
|
|
20230613,152400,107183950,921,921,921,921,0
|
|
20230613,152300,107183950,921,921,921,921,0
|
|
20230613,152200,107183950,921,921,921,921,0
|
|
20230613,152100,107183950,921,921,921,921,0
|
|
20230613,152000,107183950,921,921,921,921,0
|
|
20230613,151900,107183950,921,921,921,921,0
|
|
20230613,151800,107183950,921,921,921,921,0
|
|
20230613,151700,107183950,921,921,921,921,0
|
|
20230613,151600,107183950,921,921,921,921,0
|
|
20230613,151500,107183950,921,919,921,919,12
|
|
20230613,151400,107172912,919,919,919,919,3
|
|
20230613,151300,107170155,919,920,920,919,86
|
|
20230613,151200,107091038,919,919,919,919,0
|
|
20230613,151100,107091038,919,919,919,919,1
|
|
20230613,151000,107090119,919,919,919,919,1
|
|
20230613,150900,107089200,919,919,919,919,37
|
|
20230613,150800,107055197,919,919,919,919,506
|
|
20230613,150700,106590183,919,919,919,919,0
|
|
20230613,150600,106590183,919,919,919,919,0
|
|
20230613,150500,106590183,919,919,919,919,1
|
|
20230613,150400,106589264,920,920,920,920,17
|
|
20230613,150300,106573624,919,919,919,919,12
|
|
20230613,150200,106562596,919,919,919,919,49
|
|
20230613,150100,106517565,919,919,919,919,0
|
|
20230613,150000,106517565,919,919,919,919,0
|
|
20230613,145900,106517565,919,919,919,919,0
|
|
20230613,145800,106517565,919,919,919,919,0
|
|
20230613,145700,106517565,919,919,919,919,0
|
|
20230613,145600,106517565,919,919,919,919,0
|
|
20230613,145500,106517565,919,919,919,919,0
|
|
20230613,145400,106517565,919,919,919,919,0
|
|
20230613,145300,106517565,919,919,919,919,0
|
|
20230613,145200,106517565,919,919,919,919,0
|
|
20230613,145100,106517565,919,919,919,919,0
|
|
20230613,145000,106517565,919,919,919,919,0
|
|
20230613,144900,106517565,919,919,919,919,0
|
|
20230613,144800,106517565,919,919,919,919,0
|
|
20230613,144700,106517565,919,919,919,919,0
|
|
20230613,144600,106517565,919,919,919,919,1
|
|
20230613,144500,106516646,919,920,920,919,1075
|
|
20230613,144400,105527655,920,920,920,920,2
|
|
20230613,144300,105525815,920,920,920,920,44
|
|
20230613,144200,105485335,920,920,920,920,32
|
|
20230613,144100,105455895,920,920,920,920,10
|
|
20230613,144000,105446695,920,920,920,920,281
|
|
20230613,143900,105188175,919,919,919,919,0
|
|
20230613,143800,105188175,919,919,919,919,0
|
|
20230613,143700,105188175,919,919,919,919,0
|
|
20230613,143600,105188175,919,919,919,919,0
|
|
20230613,143500,105188175,919,919,919,919,2
|
|
20230613,143400,105186337,920,920,920,920,0
|
|
20230613,143300,105186337,920,920,920,920,0
|
|
20230613,143200,105186337,920,920,920,920,20
|
|
20230613,143100,105167937,920,920,920,920,0
|
|
20230613,143000,105167937,920,920,920,920,80
|
|
20230613,142900,105094337,920,920,920,920,0
|
|
20230613,142800,105094337,920,920,920,920,0
|
|
20230613,142700,105094337,920,920,920,920,1
|
|
20230613,142600,105093417,920,920,920,920,2
|
|
20230613,142500,105091577,921,921,921,921,56
|
|
20230613,142400,105040001,920,920,920,920,0
|
|
20230613,142300,105040001,920,920,920,920,0
|
|
20230613,142200,105040001,920,920,920,920,3
|
|
20230613,142100,105037241,921,921,921,921,0
|
|
20230613,142000,105037241,921,921,921,921,1
|
|
20230613,141900,105036320,920,920,920,920,0
|
|
20230613,141800,105036320,920,920,920,920,13
|
|
20230613,141700,105024360,920,920,920,920,0
|
|
20230613,141600,105024360,920,920,920,920,0
|
|
20230613,141500,105024360,920,920,920,920,0
|
|
20230613,141400,105024360,920,920,920,920,23
|
|
20230613,141300,105003200,920,920,920,920,0
|
|
20230613,141200,105003200,920,920,920,920,0
|
|
20230613,141100,105003200,920,920,920,920,23
|
|
20230613,141000,104982040,920,920,920,920,23
|
|
20230613,140900,104960880,920,920,920,920,41
|
|
20230613,140800,104923160,920,920,920,920,1140
|
|
20230613,140700,103874360,920,920,920,920,0
|
|
20230613,140600,103874360,920,920,920,920,0
|
|
20230613,140500,103874360,920,920,920,920,5
|
|
20230613,140400,103869760,920,920,920,920,4
|
|
20230613,140300,103866080,921,921,921,921,11
|
|
20230613,140200,103855949,920,920,920,920,0
|
|
20230613,140100,103855949,920,920,920,920,0
|
|
20230613,140000,103855949,920,920,920,920,0
|
|
20230613,135900,103855949,920,920,920,920,24
|
|
20230613,135800,103833869,920,920,920,920,0
|
|
20230613,135700,103833869,920,920,920,920,0
|
|
20230613,135600,103833869,920,920,920,920,3
|
|
20230613,135500,103831109,920,920,920,920,3
|
|
20230613,135400,103828349,920,920,920,920,3
|
|
20230613,135300,103825589,920,920,920,920,0
|
|
20230613,135200,103825589,920,920,920,920,0
|
|
20230613,135100,103825589,920,920,920,920,1
|
|
20230613,135000,103824669,921,920,921,920,100
|
|
20230613,134900,103732602,920,920,920,920,0
|
|
20230613,134800,103732602,920,920,920,920,0
|
|
20230613,134700,103732602,920,920,920,920,0
|
|
20230613,134600,103732602,920,920,920,920,0
|
|
20230613,134500,103732602,920,920,920,920,6
|
|
20230613,134400,103727082,920,920,920,920,0
|
|
20230613,134300,103727082,920,920,920,920,0
|
|
20230613,134200,103727082,920,920,920,920,0
|
|
20230613,134100,103727082,920,920,920,920,0
|
|
20230613,134000,103727082,920,920,920,920,0
|
|
20230613,133900,103727082,920,920,920,920,0
|
|
20230613,133800,103727082,920,920,920,920,0
|
|
20230613,133700,103727082,920,920,920,920,110
|
|
20230613,133600,103625882,916,916,916,916,0
|
|
20230613,133500,103625882,916,916,916,916,0
|
|
20230613,133400,103625882,916,917,917,916,142
|
|
20230613,133300,103495673,917,917,917,917,0
|
|
20230613,133200,103495673,917,917,917,917,0
|
|
20230613,133100,103495673,917,917,917,917,1
|
|
20230613,133000,103494756,914,914,914,914,0
|
|
20230613,132900,103494756,914,914,914,914,0
|
|
20230613,132800,103494756,914,914,914,914,0
|
|
20230613,132700,103494756,914,914,914,914,0
|
|
20230613,132600,103494756,914,914,914,914,0
|
|
20230613,132500,103494756,914,914,914,914,0
|
|
20230613,132400,103494756,914,914,914,914,0
|
|
20230613,132300,103494756,914,914,914,914,0
|
|
20230613,132200,103494756,914,914,914,914,0
|
|
20230613,132100,103494756,914,914,914,914,0
|
|
20230613,132000,103494756,914,914,914,914,0
|
|
20230613,131900,103494756,914,914,914,914,1500
|
|
20230613,131800,102123756,914,914,914,914,52
|
|
20230613,131700,102076228,914,914,914,914,0
|
|
20230613,131600,102076228,914,917,917,914,2649
|
|
20230613,131500,99653872,917,917,917,917,0
|
|
20230613,131400,99653872,917,918,918,917,2700
|
|
20230613,131300,97177587,918,918,918,918,0
|
|
20230613,131200,97177587,918,918,918,918,0
|
|
20230613,131100,97177587,918,920,920,918,3000
|
|
20230613,131000,94423557,921,921,921,921,0
|
|
20230613,130900,94423557,921,921,921,921,0
|
|
20230613,130800,94423557,921,921,921,921,2
|
|
20230613,130700,94421715,921,921,921,921,0
|
|
20230613,130600,94421715,921,921,921,921,0
|
|
20230613,130500,94421715,921,921,921,921,0
|
|
20230613,130400,94421715,921,921,921,921,0
|
|
20230613,130300,94421715,921,921,921,921,0
|
|
20230613,130200,94421715,921,921,921,921,0
|
|
20230613,130100,94421715,921,921,921,921,0
|
|
20230613,130000,94421715,921,921,921,921,0
|
|
20230613,125900,94421715,921,920,921,920,17
|
|
20230613,125800,94406061,920,920,920,920,5
|
|
20230613,125700,94401461,920,920,920,920,2
|
|
20230613,125600,94399621,918,918,918,918,0
|
|
20230613,125500,94399621,918,918,918,918,0
|
|
20230613,125400,94399621,918,918,918,918,0
|
|
20230613,125300,94399621,918,918,918,918,0
|
|
20230613,125200,94399621,918,918,918,918,0
|
|
20230613,125100,94399621,918,918,918,918,0
|
|
20230613,125000,94399621,918,919,919,918,87
|
|
20230613,124900,94319743,919,919,919,919,7
|
|
20230613,124800,94313310,921,920,921,920,194
|
|
20230613,124700,94134685,919,919,919,919,2
|
|
20230613,124600,94132847,919,919,919,919,39
|
|
20230613,124500,94097006,919,919,919,919,36
|
|
20230613,124400,94063922,919,920,920,919,1004
|
|
20230613,124300,93140277,920,920,920,920,0
|
|
20230613,124200,93140277,920,920,920,920,0
|
|
20230613,124100,93140277,920,920,920,920,0
|
|
20230613,124000,93140277,920,920,920,920,0
|
|
20230613,123900,93140277,920,920,920,920,10
|
|
20230613,123800,93131077,918,918,918,918,3
|
|
20230613,123700,93128323,919,919,919,919,19
|
|
20230613,123600,93110862,918,918,918,918,0
|
|
20230613,123500,93110862,918,918,918,918,0
|
|
20230613,123400,93110862,918,918,918,918,0
|
|
20230613,123300,93110862,918,918,918,918,0
|
|
20230613,123200,93110862,918,918,918,918,0
|
|
20230613,123100,93110862,918,918,918,918,0
|
|
20230613,123000,93110862,918,918,918,918,0
|
|
20230613,122900,93110862,918,918,918,918,0
|
|
20230613,122800,93110862,918,918,918,918,0
|
|
20230613,122700,93110862,918,918,918,918,0
|
|
20230613,122600,93110862,918,918,918,918,0
|
|
20230613,122500,93110862,918,918,918,918,0
|
|
20230613,122400,93110862,918,918,918,918,0
|
|
20230613,122300,93110862,918,918,918,918,0
|
|
20230613,122200,93110862,918,918,918,918,0
|
|
20230613,122100,93110862,918,918,918,918,0
|
|
20230613,122000,93110862,918,918,918,918,0
|
|
20230613,121900,93110862,918,918,918,918,7
|
|
20230613,121800,93104436,918,918,918,918,0
|
|
20230613,121700,93104436,918,917,918,917,2
|
|
20230613,121600,93102601,918,918,918,918,0
|
|
20230613,121500,93102601,918,917,918,917,2
|
|
20230613,121400,93100766,918,918,918,918,3
|
|
20230613,121300,93098012,918,918,918,918,991
|
|
20230613,121200,92188274,918,918,918,918,1
|
|
20230613,121100,92187356,917,917,917,917,0
|
|
20230613,121000,92187356,917,917,917,917,0
|
|
20230613,120900,92187356,917,917,917,917,0
|
|
20230613,120800,92187356,917,917,917,917,0
|
|
20230613,120700,92187356,917,917,917,917,0
|
|
20230613,120600,92187356,917,917,917,917,0
|
|
20230613,120500,92187356,917,917,917,917,0
|
|
20230613,120400,92187356,917,917,917,917,0
|
|
20230613,120300,92187356,917,917,917,917,0
|
|
20230613,120200,92187356,917,917,917,917,0
|
|
20230613,120100,92187356,917,917,917,917,22
|
|
20230613,120000,92167182,917,917,917,917,23
|
|
20230613,115900,92146091,917,917,917,917,603
|
|
20230613,115800,91593140,917,917,917,917,35
|
|
20230613,115700,91561045,917,918,918,917,975
|
|
20230613,115600,90666354,918,918,918,918,0
|
|
20230613,115500,90666354,918,918,918,918,0
|
|
20230613,115400,90666354,918,918,918,918,0
|
|
20230613,115300,90666354,918,918,918,918,0
|
|
20230613,115200,90666354,918,918,918,918,0
|
|
20230613,115100,90666354,918,918,918,918,0
|
|
20230613,115000,90666354,918,918,918,918,0
|
|
20230613,114900,90666354,918,918,918,918,0
|
|
20230613,114800,90666354,918,918,918,918,0
|
|
20230613,114700,90666354,918,918,918,918,0
|
|
20230613,114600,90666354,918,918,918,918,0
|
|
20230613,114500,90666354,918,918,918,918,0
|
|
20230613,114400,90666354,918,918,918,918,13
|
|
20230613,114300,90654420,918,919,919,918,358
|
|
20230613,114200,90325775,918,918,918,918,0
|
|
20230613,114100,90325775,918,920,920,918,4791
|
|
20230613,114000,85918391,919,919,919,919,3
|
|
20230613,113900,85915634,918,918,918,918,2
|
|
20230613,113800,85913798,918,919,919,918,65
|
|
20230613,113700,85854065,918,918,918,918,0
|
|
20230613,113600,85854065,918,918,918,918,0
|
|
20230613,113500,85854065,918,918,918,918,0
|
|
20230613,113400,85854065,918,918,918,918,4
|
|
20230613,113300,85850393,918,918,918,918,0
|
|
20230613,113200,85850393,918,918,918,918,121
|
|
20230613,113100,85739315,918,918,918,918,0
|
|
20230613,113000,85739315,918,918,918,918,39
|
|
20230613,112900,85703513,918,918,918,918,0
|
|
20230613,112800,85703513,918,918,918,918,0
|
|
20230613,112700,85703513,918,918,918,918,5
|
|
20230613,112600,85698923,918,918,918,918,5
|
|
20230613,112500,85694333,918,920,920,918,145
|
|
20230613,112400,85561033,919,919,919,919,1
|
|
20230613,112300,85560114,919,919,919,919,9
|
|
20230613,112200,85551843,918,918,918,918,20
|
|
20230613,112100,85533483,917,917,917,917,0
|
|
20230613,112000,85533483,917,917,917,917,0
|
|
20230613,111900,85533483,917,917,917,917,9
|
|
20230613,111800,85525230,917,917,917,917,0
|
|
20230613,111700,85525230,917,917,917,917,0
|
|
20230613,111600,85525230,917,917,917,917,0
|
|
20230613,111500,85525230,917,917,917,917,4
|
|
20230613,111400,85521562,918,918,918,918,0
|
|
20230613,111300,85521562,918,917,918,917,10
|
|
20230613,111200,85512391,913,915,915,913,540
|
|
20230613,111100,85018926,918,918,918,918,0
|
|
20230613,111000,85018926,918,918,918,918,0
|
|
20230613,110900,85018926,918,917,918,917,201
|
|
20230613,110800,84834452,914,914,914,914,0
|
|
20230613,110700,84834452,914,914,914,914,0
|
|
20230613,110600,84834452,914,914,914,914,0
|
|
20230613,110500,84834452,914,914,914,914,0
|
|
20230613,110400,84834452,914,914,914,914,0
|
|
20230613,110300,84834452,914,914,914,914,0
|
|
20230613,110200,84834452,914,914,914,914,0
|
|
20230613,110100,84834452,914,914,914,914,0
|
|
20230613,110000,84834452,914,914,914,914,0
|
|
20230613,105900,84834452,914,914,914,914,0
|
|
20230613,105800,84834452,914,914,914,914,1
|
|
20230613,105700,84833538,917,917,917,917,0
|
|
20230613,105600,84833538,917,917,917,917,2
|
|
20230613,105500,84831704,916,916,916,916,1
|
|
20230613,105400,84830788,913,913,913,913,0
|
|
20230613,105300,84830788,913,913,913,913,1283
|
|
20230613,105200,83659409,918,918,918,918,0
|
|
20230613,105100,83659409,918,918,918,918,0
|
|
20230613,105000,83659409,918,918,918,918,1
|
|
20230613,104900,83658491,912,912,912,912,3
|
|
20230613,104800,83655755,912,917,917,912,10499
|
|
20230613,104700,74078799,917,917,917,917,0
|
|
20230613,104600,74078799,917,917,917,917,0
|
|
20230613,104500,74078799,917,917,917,917,0
|
|
20230613,104400,74078799,917,917,917,917,0
|
|
20230613,104300,74078799,917,917,917,917,229
|
|
20230613,104200,73868806,912,912,912,912,121
|
|
20230613,104100,73758454,914,914,914,914,4000
|
|
20230613,104000,70102454,914,914,914,914,0
|
|
20230613,103900,70102454,914,912,915,912,2636
|
|
20230613,103800,67691208,912,912,912,912,0
|
|
20230613,103700,67691208,912,912,912,912,7899
|
|
20230613,103600,60487320,912,912,912,912,37
|
|
20230613,103500,60453576,912,912,912,912,31
|
|
20230613,103400,60425304,912,912,912,912,0
|
|
20230613,103300,60425304,912,912,912,912,0
|
|
20230613,103200,60425304,912,912,912,912,41
|
|
20230613,103100,60387912,911,912,912,911,55
|
|
20230613,103000,60337782,911,911,911,911,10
|
|
20230613,102900,60328672,910,911,911,910,1973
|
|
20230613,102800,58533241,911,911,911,911,2
|
|
20230613,102700,58531419,912,912,912,912,0
|
|
20230613,102600,58531419,912,912,912,912,4017
|
|
20230613,102500,54867915,913,913,913,913,0
|
|
20230613,102400,54867915,913,913,913,913,76
|
|
20230613,102300,54798527,913,913,913,913,20
|
|
20230613,102200,54780267,913,913,913,913,0
|
|
20230613,102100,54780267,913,913,913,913,0
|
|
20230613,102000,54780267,913,913,913,913,219
|
|
20230613,101900,54580320,914,914,914,914,0
|
|
20230613,101800,54580320,914,914,914,914,0
|
|
20230613,101700,54580320,914,914,914,914,10
|
|
20230613,101600,54571180,914,914,914,914,1
|
|
20230613,101500,54570266,914,914,914,914,0
|
|
20230613,101400,54570266,914,914,914,914,0
|
|
20230613,101300,54570266,914,914,914,914,0
|
|
20230613,101200,54570266,914,914,914,914,0
|
|
20230613,101100,54570266,914,912,914,912,170
|
|
20230613,101000,54415186,912,910,912,910,2527
|
|
20230613,100900,52110716,906,906,906,906,0
|
|
20230613,100800,52110716,906,906,906,906,0
|
|
20230613,100700,52110716,906,906,906,906,0
|
|
20230613,100600,52110716,906,906,906,906,0
|
|
20230613,100500,52110716,906,906,906,906,0
|
|
20230613,100400,52110716,906,906,906,906,0
|
|
20230613,100300,52110716,906,910,910,906,616
|
|
20230613,100200,51552140,914,914,914,914,0
|
|
20230613,100100,51552140,914,915,915,914,101
|
|
20230613,100000,51459726,907,909,909,907,5000
|
|
20230613,095900,46923553,909,909,909,909,0
|
|
20230613,095800,46923553,909,909,909,909,1000
|
|
20230613,095700,46014553,909,909,909,909,0
|
|
20230613,095600,46014553,909,909,909,909,0
|
|
20230613,095500,46014553,909,909,909,909,0
|
|
20230613,095400,46014553,909,913,913,909,400
|
|
20230613,095300,45650157,913,913,913,913,1321
|
|
20230613,095200,44444084,909,909,909,909,0
|
|
20230613,095100,44444084,909,909,909,909,0
|
|
20230613,095000,44444084,909,909,909,909,1478
|
|
20230613,094900,43100582,911,906,911,906,1488
|
|
20230613,094800,41750044,909,907,909,906,487
|
|
20230613,094700,41308006,906,906,906,906,9134
|
|
20230613,094600,33032602,905,905,905,905,9086
|
|
20230613,094500,24809772,905,905,907,905,2769
|
|
20230613,094400,22303807,905,906,906,905,2006
|
|
20230613,094300,20487048,906,907,907,906,124
|
|
20230613,094200,20374671,907,907,907,904,4169
|
|
20230613,094100,16601891,913,911,913,905,8864
|
|
20230613,094000,8560109,915,911,915,911,24
|
|
20230613,093900,8538173,910,915,915,910,2487
|
|
20230613,093800,6273458,915,915,915,915,59
|
|
20230613,093700,6219473,915,912,915,912,304
|
|
20230613,093600,5942216,912,914,914,912,1506
|
|
20230613,093500,4567921,916,916,916,916,0
|
|
20230613,093400,4567921,916,916,916,916,0
|
|
20230613,093300,4567921,916,916,916,916,0
|
|
20230613,093200,4567921,916,916,916,916,1
|
|
20230613,093100,4567005,916,916,916,916,0
|
|
20230613,093000,4567005,916,915,916,915,177
|
|
20230613,092900,4405040,915,915,915,915,0
|
|
20230613,092800,4405040,915,915,915,915,2
|
|
20230613,092700,4403210,915,915,915,915,0
|
|
20230613,092600,4403210,915,915,915,915,1000
|
|
20230613,092500,3488210,915,915,915,915,1
|
|
20230613,092400,3487295,915,915,915,915,0
|
|
20230613,092300,3487295,915,915,915,915,200
|
|
20230613,092200,3304295,915,915,915,915,70
|
|
20230613,092100,3240245,915,914,915,914,1476
|
|
20230613,092000,1890751,914,914,914,914,400
|
|
20230613,091900,1525151,913,913,913,913,3
|
|
20230613,091800,1522412,912,913,913,912,165
|
|
20230613,091700,1371923,914,914,914,914,15
|
|
20230613,091600,1358213,915,915,915,915,11
|
|
20230613,091500,1348148,911,917,917,911,176
|
|
20230613,091400,1186942,917,919,919,916,158
|
|
20230613,091300,1041781,919,919,919,919,0
|
|
20230613,091200,1041781,919,919,919,919,0
|
|
20230613,091100,1041781,919,919,919,919,1000
|
|
20230613,091000,122781,920,920,920,920,0
|
|
20230613,090900,122781,920,920,920,920,0
|
|
20230613,090800,122781,920,920,920,920,0
|
|
20230613,090700,122781,920,919,920,919,6
|
|
20230613,090600,117264,920,920,920,920,0
|
|
20230613,090500,117264,920,920,920,920,0
|
|
20230613,090400,117264,920,921,921,920,75
|
|
20230613,090300,48252,920,920,920,920,0
|
|
20230613,090200,48252,920,920,920,920,0
|
|
20230613,090100,48252,920,928,928,920,16
|
|
20230613,090000,33444,929,929,929,929,36
|