647 lines
28 KiB
CSV
647 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194400,363713839,922,922,922,922,3834
|
|
20230613,194300,363713839,922,922,922,922,0
|
|
20230613,194200,363713839,922,922,922,922,0
|
|
20230613,194100,363713839,922,922,922,922,0
|
|
20230613,194000,363713839,922,922,922,922,0
|
|
20230613,193900,363713839,922,922,922,922,0
|
|
20230613,193800,363713839,922,922,922,922,0
|
|
20230613,193700,363713839,922,922,922,922,0
|
|
20230613,193600,363713839,922,922,922,922,0
|
|
20230613,193500,363713839,922,922,922,922,0
|
|
20230613,193400,363713839,922,922,922,922,0
|
|
20230613,193300,363713839,922,922,922,922,0
|
|
20230613,193200,363713839,922,922,922,922,0
|
|
20230613,193100,363713839,922,922,922,922,0
|
|
20230613,193000,363713839,922,922,922,922,0
|
|
20230613,192900,363713839,922,922,922,922,0
|
|
20230613,192800,363713839,922,922,922,922,0
|
|
20230613,192700,363713839,922,922,922,922,0
|
|
20230613,192600,363713839,922,922,922,922,0
|
|
20230613,192500,363713839,922,922,922,922,0
|
|
20230613,192400,363713839,922,922,922,922,0
|
|
20230613,192300,363713839,922,922,922,922,0
|
|
20230613,192200,363713839,922,922,922,922,0
|
|
20230613,192100,363713839,922,922,922,922,0
|
|
20230613,192000,363713839,922,922,922,922,0
|
|
20230613,191900,363713839,922,922,922,922,0
|
|
20230613,191800,363713839,922,922,922,922,0
|
|
20230613,191700,363713839,922,922,922,922,0
|
|
20230613,191600,363713839,922,922,922,922,0
|
|
20230613,191500,363713839,922,922,922,922,0
|
|
20230613,191400,363713839,922,922,922,922,3834
|
|
20230613,191300,363713839,922,922,922,922,0
|
|
20230613,191200,363713839,922,922,922,922,0
|
|
20230613,191100,363713839,922,922,922,922,0
|
|
20230613,191000,363713839,922,922,922,922,0
|
|
20230613,190900,363713839,922,922,922,922,0
|
|
20230613,190800,363713839,922,922,922,922,0
|
|
20230613,190700,363713839,922,922,922,922,0
|
|
20230613,190600,363713839,922,922,922,922,0
|
|
20230613,190500,363713839,922,922,922,922,0
|
|
20230613,190400,363713839,922,922,922,922,0
|
|
20230613,190300,363713839,922,922,922,922,0
|
|
20230613,190200,363713839,922,922,922,922,0
|
|
20230613,190100,363713839,922,922,922,922,0
|
|
20230613,190000,363713839,922,922,922,922,0
|
|
20230613,185900,363713839,922,922,922,922,0
|
|
20230613,185800,363713839,922,922,922,922,0
|
|
20230613,185700,363713839,922,922,922,922,0
|
|
20230613,185600,363713839,922,922,922,922,0
|
|
20230613,185500,363713839,922,922,922,922,0
|
|
20230613,185400,363713839,922,922,922,922,0
|
|
20230613,185300,363713839,922,922,922,922,0
|
|
20230613,185200,363713839,922,922,922,922,0
|
|
20230613,185100,363713839,922,922,922,922,0
|
|
20230613,185000,363713839,922,922,922,922,0
|
|
20230613,184900,363713839,922,922,922,922,0
|
|
20230613,184800,363713839,922,922,922,922,0
|
|
20230613,184700,363713839,922,922,922,922,0
|
|
20230613,184600,363713839,922,922,922,922,0
|
|
20230613,184500,363713839,922,922,922,922,0
|
|
20230613,184400,363713839,922,922,922,922,3834
|
|
20230613,184300,363713839,922,922,922,922,0
|
|
20230613,184200,363713839,922,922,922,922,0
|
|
20230613,184100,363713839,922,922,922,922,0
|
|
20230613,184000,363713839,922,922,922,922,0
|
|
20230613,183900,363713839,922,922,922,922,0
|
|
20230613,183800,363713839,922,922,922,922,0
|
|
20230613,183700,363713839,922,922,922,922,0
|
|
20230613,183600,363713839,922,922,922,922,0
|
|
20230613,183500,363713839,922,922,922,922,0
|
|
20230613,183400,363713839,922,922,922,922,0
|
|
20230613,183300,363713839,922,922,922,922,0
|
|
20230613,183200,363713839,922,922,922,922,0
|
|
20230613,183100,363713839,922,922,922,922,0
|
|
20230613,183000,363713839,922,922,922,922,0
|
|
20230613,182900,363713839,922,922,922,922,0
|
|
20230613,182800,363713839,922,922,922,922,0
|
|
20230613,182700,363713839,922,922,922,922,0
|
|
20230613,182600,363713839,922,922,922,922,0
|
|
20230613,182500,363713839,922,922,922,922,0
|
|
20230613,182400,363713839,922,922,922,922,0
|
|
20230613,182300,363713839,922,922,922,922,0
|
|
20230613,182200,363713839,922,922,922,922,0
|
|
20230613,182100,363713839,922,922,922,922,0
|
|
20230613,182000,363713839,922,922,922,922,0
|
|
20230613,181900,363713839,922,922,922,922,0
|
|
20230613,181800,363713839,922,922,922,922,0
|
|
20230613,181700,363713839,922,922,922,922,0
|
|
20230613,181600,363713839,922,922,922,922,0
|
|
20230613,181500,363713839,922,922,922,922,0
|
|
20230613,181400,363713839,922,922,922,922,3834
|
|
20230613,181300,363713839,922,922,922,922,0
|
|
20230613,181200,363713839,922,922,922,922,0
|
|
20230613,181100,363713839,922,922,922,922,0
|
|
20230613,181000,363713839,922,922,922,922,0
|
|
20230613,180900,363713839,922,922,922,922,0
|
|
20230613,180800,363713839,922,922,922,922,0
|
|
20230613,180700,363713839,922,922,922,922,0
|
|
20230613,180600,363713839,922,922,922,922,0
|
|
20230613,180500,363713839,922,922,922,922,0
|
|
20230613,180400,363713839,922,922,922,922,0
|
|
20230613,180300,363713839,922,922,922,922,0
|
|
20230613,180200,363713839,922,922,922,922,0
|
|
20230613,180100,363713839,922,922,922,922,0
|
|
20230613,180000,363713839,922,922,922,922,0
|
|
20230613,175900,363713839,922,922,922,922,0
|
|
20230613,175800,363713839,922,922,922,922,0
|
|
20230613,175700,363713839,922,922,922,922,0
|
|
20230613,175600,363713839,922,922,922,922,0
|
|
20230613,175500,363713839,922,922,922,922,0
|
|
20230613,175400,363713839,922,922,922,922,0
|
|
20230613,175300,363713839,922,922,922,922,0
|
|
20230613,175200,363713839,922,922,922,922,0
|
|
20230613,175100,363713839,922,922,922,922,0
|
|
20230613,175000,363713839,922,922,922,922,0
|
|
20230613,174900,363713839,922,922,922,922,0
|
|
20230613,174800,363713839,922,922,922,922,0
|
|
20230613,174700,363713839,922,922,922,922,0
|
|
20230613,174600,363713839,922,922,922,922,0
|
|
20230613,174500,363713839,922,922,922,922,0
|
|
20230613,174400,363713839,922,922,922,922,3834
|
|
20230613,174300,363713839,922,922,922,922,0
|
|
20230613,174200,363713839,922,922,922,922,0
|
|
20230613,174100,363713839,922,922,922,922,0
|
|
20230613,174000,363713839,922,922,922,922,0
|
|
20230613,173900,363713839,922,922,922,922,0
|
|
20230613,173800,363713839,922,922,922,922,0
|
|
20230613,173700,363713839,922,922,922,922,0
|
|
20230613,173600,363713839,922,922,922,922,0
|
|
20230613,173500,363713839,922,922,922,922,0
|
|
20230613,173400,363713839,922,922,922,922,0
|
|
20230613,173300,363713839,922,922,922,922,0
|
|
20230613,173200,363713839,922,922,922,922,0
|
|
20230613,173100,363713839,922,922,922,922,0
|
|
20230613,173000,363713839,922,922,922,922,0
|
|
20230613,172900,363713839,922,922,922,922,0
|
|
20230613,172800,363713839,922,922,922,922,0
|
|
20230613,172700,363713839,922,922,922,922,0
|
|
20230613,172600,363713839,922,922,922,922,0
|
|
20230613,172500,363713839,922,922,922,922,0
|
|
20230613,172400,363713839,922,922,922,922,0
|
|
20230613,172300,363713839,922,922,922,922,0
|
|
20230613,172200,363713839,922,922,922,922,0
|
|
20230613,172100,363713839,922,922,922,922,0
|
|
20230613,172000,363713839,922,922,922,922,0
|
|
20230613,171900,363713839,922,922,922,922,0
|
|
20230613,171800,363713839,922,922,922,922,0
|
|
20230613,171700,363713839,922,922,922,922,0
|
|
20230613,171600,363713839,922,922,922,922,0
|
|
20230613,171500,363713839,922,922,922,922,0
|
|
20230613,171400,363713839,922,922,922,922,3834
|
|
20230613,171300,363713839,922,922,922,922,0
|
|
20230613,171200,363713839,922,922,922,922,0
|
|
20230613,171100,363713839,922,922,922,922,0
|
|
20230613,171000,363713839,922,922,922,922,0
|
|
20230613,170900,363713839,922,922,922,922,0
|
|
20230613,170800,363713839,922,922,922,922,0
|
|
20230613,170700,363713839,922,922,922,922,0
|
|
20230613,170600,363713839,922,922,922,922,0
|
|
20230613,170500,363713839,922,922,922,922,0
|
|
20230613,170400,363713839,922,922,922,922,0
|
|
20230613,170300,363713839,922,922,922,922,0
|
|
20230613,170200,363713839,922,922,922,922,0
|
|
20230613,170100,363713839,922,922,922,922,0
|
|
20230613,170000,363713839,922,922,922,922,0
|
|
20230613,165900,363713839,922,922,922,922,0
|
|
20230613,165800,363713839,922,922,922,922,0
|
|
20230613,165700,363713839,922,922,922,922,0
|
|
20230613,165600,363713839,922,922,922,922,0
|
|
20230613,165500,363713839,922,922,922,922,0
|
|
20230613,165400,363713839,922,922,922,922,0
|
|
20230613,165300,363713839,922,922,922,922,0
|
|
20230613,165200,363713839,922,922,922,922,0
|
|
20230613,165100,363713839,922,922,922,922,0
|
|
20230613,165000,363713839,922,922,922,922,0
|
|
20230613,164900,363713839,922,922,922,922,0
|
|
20230613,164800,363713839,922,922,922,922,0
|
|
20230613,164700,363713839,922,922,922,922,0
|
|
20230613,164600,363713839,922,922,922,922,0
|
|
20230613,164500,363713839,922,922,922,922,0
|
|
20230613,164400,363713839,922,922,922,922,3834
|
|
20230613,164300,363713839,922,922,922,922,0
|
|
20230613,164200,363713839,922,922,922,922,0
|
|
20230613,164100,363713839,922,922,922,922,0
|
|
20230613,164000,363713839,922,922,922,922,0
|
|
20230613,163900,363713839,922,922,922,922,0
|
|
20230613,163800,363713839,922,922,922,922,0
|
|
20230613,163700,363713839,922,922,922,922,0
|
|
20230613,163600,363713839,922,922,922,922,0
|
|
20230613,163500,363713839,922,922,922,922,0
|
|
20230613,163400,363713839,922,922,922,922,0
|
|
20230613,163300,363713839,922,922,922,922,0
|
|
20230613,163200,363713839,922,922,922,922,0
|
|
20230613,163100,363713839,922,922,922,922,0
|
|
20230613,163000,363713839,922,922,922,922,0
|
|
20230613,162900,363713839,922,922,922,922,0
|
|
20230613,162800,363713839,922,922,922,922,0
|
|
20230613,162700,363713839,922,922,922,922,0
|
|
20230613,162600,363713839,922,922,922,922,0
|
|
20230613,162500,363713839,922,922,922,922,0
|
|
20230613,162400,363713839,922,922,922,922,0
|
|
20230613,162300,363713839,922,922,922,922,0
|
|
20230613,162200,363713839,922,922,922,922,0
|
|
20230613,162100,363713839,922,922,922,922,0
|
|
20230613,162000,363713839,922,922,922,922,0
|
|
20230613,161900,363713839,922,922,922,922,0
|
|
20230613,161800,363713839,922,922,922,922,0
|
|
20230613,161700,363713839,922,922,922,922,0
|
|
20230613,161600,363713839,922,922,922,922,0
|
|
20230613,161500,363713839,922,922,922,922,0
|
|
20230613,161400,363713839,922,922,922,922,3834
|
|
20230613,161300,363713839,922,922,922,922,0
|
|
20230613,161200,363713839,922,922,922,922,0
|
|
20230613,161100,363713839,922,922,922,922,0
|
|
20230613,161000,363713839,922,922,922,922,0
|
|
20230613,160900,363713839,922,922,922,922,0
|
|
20230613,160800,363713839,922,922,922,922,0
|
|
20230613,160700,363713839,922,922,922,922,0
|
|
20230613,160600,363713839,922,922,922,922,0
|
|
20230613,160500,363713839,922,922,922,922,0
|
|
20230613,160400,363713839,922,922,922,922,0
|
|
20230613,160300,363713839,922,922,922,922,0
|
|
20230613,160200,363713839,922,922,922,922,0
|
|
20230613,160100,363713839,922,922,922,922,0
|
|
20230613,160000,363713839,922,922,922,922,0
|
|
20230613,155900,363713839,922,922,922,922,0
|
|
20230613,155800,363713839,922,922,922,922,0
|
|
20230613,155700,363713839,922,922,922,922,0
|
|
20230613,155600,363713839,922,922,922,922,0
|
|
20230613,155500,363713839,922,922,922,922,0
|
|
20230613,155400,363713839,922,922,922,922,0
|
|
20230613,155300,363713839,922,922,922,922,0
|
|
20230613,155200,363713839,922,922,922,922,0
|
|
20230613,155100,363713839,922,922,922,922,0
|
|
20230613,155000,363713839,922,922,922,922,0
|
|
20230613,154900,363713839,922,922,922,922,0
|
|
20230613,154800,363713839,922,922,922,922,0
|
|
20230613,154700,363713839,922,922,922,922,0
|
|
20230613,154600,363713839,922,922,922,922,0
|
|
20230613,154500,363713839,922,922,922,922,0
|
|
20230613,154400,363713839,922,922,922,922,3834
|
|
20230613,154300,363713839,922,922,922,922,0
|
|
20230613,154200,363713839,922,922,922,922,0
|
|
20230613,154100,363713839,922,922,922,922,0
|
|
20230613,154000,363713839,922,922,922,922,0
|
|
20230613,153900,363713839,922,922,922,922,0
|
|
20230613,153800,363713839,922,922,922,922,0
|
|
20230613,153700,363713839,922,922,922,922,0
|
|
20230613,153600,363713839,922,922,922,922,0
|
|
20230613,153500,363713839,922,922,922,922,0
|
|
20230613,153400,363713839,922,922,922,922,0
|
|
20230613,153300,363713839,922,922,922,922,0
|
|
20230613,153200,363713839,922,922,922,922,0
|
|
20230613,153100,363713839,922,922,922,922,0
|
|
20230613,153000,363713839,922,922,922,922,3834
|
|
20230613,152900,360178891,926,926,926,926,0
|
|
20230613,152800,360178891,926,926,926,926,0
|
|
20230613,152700,360178891,926,926,926,926,0
|
|
20230613,152600,360178891,926,926,926,926,0
|
|
20230613,152500,360178891,926,926,926,926,0
|
|
20230613,152400,360178891,926,926,926,926,0
|
|
20230613,152300,360178891,926,926,926,926,0
|
|
20230613,152200,360178891,926,926,926,926,0
|
|
20230613,152100,360178891,926,926,926,926,0
|
|
20230613,152000,360178891,926,926,926,926,0
|
|
20230613,151900,360178891,926,925,926,925,2967
|
|
20230613,151800,357431549,925,924,925,924,48
|
|
20230613,151700,357387196,924,924,924,924,108
|
|
20230613,151600,357287404,925,925,925,925,1
|
|
20230613,151500,357286479,923,923,923,923,0
|
|
20230613,151400,357286479,923,923,923,923,34
|
|
20230613,151300,357255097,924,924,924,924,70
|
|
20230613,151200,357190417,924,924,924,924,0
|
|
20230613,151100,357190417,924,924,924,924,31
|
|
20230613,151000,357161773,925,925,925,925,0
|
|
20230613,150900,357161773,925,925,925,925,0
|
|
20230613,150800,357161773,925,925,925,925,0
|
|
20230613,150700,357161773,925,925,925,925,0
|
|
20230613,150600,357161773,925,925,925,925,0
|
|
20230613,150500,357161773,925,924,925,924,421
|
|
20230613,150400,356772670,924,923,926,921,31046
|
|
20230613,150300,328114513,929,929,934,923,30096
|
|
20230613,150200,300225265,929,926,929,923,10052
|
|
20230613,150100,290933081,931,929,931,925,10001
|
|
20230613,150000,281656406,931,929,931,929,11
|
|
20230613,145900,281646185,929,929,931,929,5102
|
|
20230613,145800,276906425,929,929,931,929,3764
|
|
20230613,145700,273409667,931,931,931,931,0
|
|
20230613,145600,273409667,931,931,931,931,0
|
|
20230613,145500,273409667,931,932,932,929,570
|
|
20230613,145400,272879347,929,929,929,929,3698
|
|
20230613,145300,269443905,929,929,929,929,0
|
|
20230613,145200,269443905,929,929,929,929,0
|
|
20230613,145100,269443905,929,929,929,929,332
|
|
20230613,145000,269135477,933,933,933,933,0
|
|
20230613,144900,269135477,933,933,933,933,0
|
|
20230613,144800,269135477,933,933,933,933,0
|
|
20230613,144700,269135477,933,933,933,933,0
|
|
20230613,144600,269135477,933,933,933,933,0
|
|
20230613,144500,269135477,933,933,933,933,0
|
|
20230613,144400,269135477,933,933,933,933,0
|
|
20230613,144300,269135477,933,933,933,933,0
|
|
20230613,144200,269135477,933,933,933,933,0
|
|
20230613,144100,269135477,933,932,933,932,1970
|
|
20230613,144000,267297471,933,933,933,933,0
|
|
20230613,143900,267297471,933,933,933,933,0
|
|
20230613,143800,267297471,933,933,933,933,2
|
|
20230613,143700,267295605,934,934,934,934,0
|
|
20230613,143600,267295605,934,934,934,934,54
|
|
20230613,143500,267245169,933,933,933,933,0
|
|
20230613,143400,267245169,933,933,933,933,0
|
|
20230613,143300,267245169,933,933,933,933,30
|
|
20230613,143200,267217179,933,933,933,933,370
|
|
20230613,143100,266871969,933,933,933,933,10
|
|
20230613,143000,266862639,933,933,933,933,0
|
|
20230613,142900,266862639,933,933,933,933,0
|
|
20230613,142800,266862639,933,933,933,933,0
|
|
20230613,142700,266862639,933,933,933,933,0
|
|
20230613,142600,266862639,933,933,933,933,0
|
|
20230613,142500,266862639,933,933,933,933,1
|
|
20230613,142400,266861706,935,935,935,935,0
|
|
20230613,142300,266861706,935,935,935,935,0
|
|
20230613,142200,266861706,935,935,935,935,0
|
|
20230613,142100,266861706,935,934,935,933,4
|
|
20230613,142000,266857970,935,934,935,934,2
|
|
20230613,141900,266856101,935,933,935,933,222
|
|
20230613,141800,266648753,934,932,934,932,7
|
|
20230613,141700,266642222,933,933,934,933,2255
|
|
20230613,141600,264536351,933,930,933,930,3379
|
|
20230613,141500,261385566,926,931,931,926,135
|
|
20230613,141400,261259891,931,930,931,930,136
|
|
20230613,141300,261133295,930,930,930,930,60
|
|
20230613,141200,261077495,930,930,930,930,37
|
|
20230613,141100,261043085,930,930,932,930,20
|
|
20230613,141000,261024478,932,932,932,932,0
|
|
20230613,140900,261024478,932,930,932,930,1701
|
|
20230613,140800,259442546,931,931,931,931,1
|
|
20230613,140700,259441615,932,931,932,931,2
|
|
20230613,140600,259439752,931,931,931,931,32
|
|
20230613,140500,259409960,931,931,931,931,20
|
|
20230613,140400,259391340,930,930,930,929,24707
|
|
20230613,140300,236413867,927,926,927,926,403
|
|
20230613,140200,236040679,926,926,926,926,607
|
|
20230613,140100,235478597,926,926,926,926,0
|
|
20230613,140000,235478597,926,926,926,926,0
|
|
20230613,135900,235478597,926,926,926,926,0
|
|
20230613,135800,235478597,926,926,926,926,0
|
|
20230613,135700,235478597,926,926,926,926,500
|
|
20230613,135600,235015597,932,932,932,932,0
|
|
20230613,135500,235015597,932,932,932,932,0
|
|
20230613,135400,235015597,932,932,932,932,0
|
|
20230613,135300,235015597,932,931,932,931,3
|
|
20230613,135200,235012803,931,931,931,931,0
|
|
20230613,135100,235012803,931,931,931,931,38
|
|
20230613,135000,234977425,931,931,931,931,751
|
|
20230613,134900,234278244,930,929,930,929,30000
|
|
20230613,134800,206382208,929,929,929,929,0
|
|
20230613,134700,206382208,929,929,929,929,0
|
|
20230613,134600,206382208,929,929,929,929,0
|
|
20230613,134500,206382208,929,929,929,929,1
|
|
20230613,134400,206381279,925,925,925,925,26
|
|
20230613,134300,206357229,925,925,925,925,0
|
|
20230613,134200,206357229,925,925,925,925,0
|
|
20230613,134100,206357229,925,925,925,925,0
|
|
20230613,134000,206357229,925,925,925,925,0
|
|
20230613,133900,206357229,925,925,925,925,0
|
|
20230613,133800,206357229,925,926,926,925,759
|
|
20230613,133700,205654716,930,930,930,930,0
|
|
20230613,133600,205654716,930,930,930,930,0
|
|
20230613,133500,205654716,930,930,930,930,6
|
|
20230613,133400,205649136,930,930,930,930,0
|
|
20230613,133300,205649136,930,930,930,930,0
|
|
20230613,133200,205649136,930,930,930,930,0
|
|
20230613,133100,205649136,930,930,930,930,0
|
|
20230613,133000,205649136,930,930,930,930,0
|
|
20230613,132900,205649136,930,930,930,930,0
|
|
20230613,132800,205649136,930,930,930,930,0
|
|
20230613,132700,205649136,930,930,930,930,0
|
|
20230613,132600,205649136,930,930,930,930,0
|
|
20230613,132500,205649136,930,930,930,930,0
|
|
20230613,132400,205649136,930,930,930,930,0
|
|
20230613,132300,205649136,930,930,930,930,0
|
|
20230613,132200,205649136,930,930,930,930,0
|
|
20230613,132100,205649136,930,930,930,930,61
|
|
20230613,132000,205592406,930,930,930,930,859
|
|
20230613,131900,204793536,930,930,930,930,100
|
|
20230613,131800,204700536,930,930,930,930,0
|
|
20230613,131700,204700536,930,930,930,930,0
|
|
20230613,131600,204700536,930,930,930,930,0
|
|
20230613,131500,204700536,930,930,931,930,3
|
|
20230613,131400,204697745,931,931,931,931,0
|
|
20230613,131300,204697745,931,930,931,930,2
|
|
20230613,131200,204695884,931,931,931,931,0
|
|
20230613,131100,204695884,931,930,931,924,25993
|
|
20230613,131000,180595575,930,931,931,930,15
|
|
20230613,130900,180581622,930,930,931,930,7
|
|
20230613,130800,180575111,931,931,931,931,0
|
|
20230613,130700,180575111,931,931,931,931,1456
|
|
20230613,130600,179219575,931,931,931,931,0
|
|
20230613,130500,179219575,931,930,931,930,953
|
|
20230613,130400,178333284,931,931,931,931,0
|
|
20230613,130300,178333284,931,931,931,931,0
|
|
20230613,130200,178333284,931,931,931,931,0
|
|
20230613,130100,178333284,931,931,931,931,50
|
|
20230613,130000,178286734,931,931,931,931,51
|
|
20230613,125900,178239253,931,930,931,930,2794
|
|
20230613,125800,175640377,930,930,930,930,1
|
|
20230613,125700,175639447,929,928,929,928,325
|
|
20230613,125600,175337572,929,929,929,929,2228
|
|
20230613,125500,173267760,929,929,929,929,2000
|
|
20230613,125400,171409760,929,928,929,928,2002
|
|
20230613,125300,169551903,929,929,929,929,0
|
|
20230613,125200,169551903,929,929,929,929,0
|
|
20230613,125100,169551903,929,929,929,929,0
|
|
20230613,125000,169551903,929,929,929,929,0
|
|
20230613,124900,169551903,929,929,929,929,0
|
|
20230613,124800,169551903,929,929,929,929,0
|
|
20230613,124700,169551903,929,929,929,929,0
|
|
20230613,124600,169551903,929,929,929,929,0
|
|
20230613,124500,169551903,929,929,929,929,333
|
|
20230613,124400,169242546,929,929,929,929,3
|
|
20230613,124300,169239759,929,929,929,929,0
|
|
20230613,124200,169239759,929,929,929,929,0
|
|
20230613,124100,169239759,929,929,929,929,310
|
|
20230613,124000,168951769,929,928,929,928,1004
|
|
20230613,123900,168020055,929,928,929,928,1003
|
|
20230613,123800,167089270,929,929,929,929,223
|
|
20230613,123700,166882103,928,928,928,928,1371
|
|
20230613,123600,165609815,930,928,930,928,1003
|
|
20230613,123500,164679027,930,930,930,930,0
|
|
20230613,123400,164679027,930,930,930,930,10
|
|
20230613,123300,164669727,930,930,930,930,0
|
|
20230613,123200,164669727,930,930,930,930,0
|
|
20230613,123100,164669727,930,930,930,930,0
|
|
20230613,123000,164669727,930,930,930,930,8
|
|
20230613,122900,164662287,930,930,930,930,0
|
|
20230613,122800,164662287,930,930,930,930,0
|
|
20230613,122700,164662287,930,928,930,928,2002
|
|
20230613,122600,162804429,930,930,930,930,0
|
|
20230613,122500,162804429,930,930,930,930,0
|
|
20230613,122400,162804429,930,930,930,930,5
|
|
20230613,122300,162799779,928,929,929,928,1001
|
|
20230613,122200,161870642,930,930,930,930,0
|
|
20230613,122100,161870642,930,930,930,929,1113
|
|
20230613,122000,160836554,930,929,930,929,522
|
|
20230613,121900,160351615,930,930,930,930,0
|
|
20230613,121800,160351615,930,929,930,928,1419
|
|
20230613,121700,159033779,930,929,930,929,1001
|
|
20230613,121600,158103849,930,930,930,930,0
|
|
20230613,121500,158103849,930,930,930,930,0
|
|
20230613,121400,158103849,930,928,930,928,1003
|
|
20230613,121300,157173063,930,930,930,930,0
|
|
20230613,121200,157173063,930,930,930,930,0
|
|
20230613,121100,157173063,930,929,930,929,2
|
|
20230613,121000,157171204,929,929,929,929,0
|
|
20230613,120900,157171204,929,928,929,928,3630
|
|
20230613,120800,153802411,929,928,929,928,1002
|
|
20230613,120700,152872554,929,929,929,929,0
|
|
20230613,120600,152872554,929,929,929,929,1
|
|
20230613,120500,152871625,927,927,927,927,1000
|
|
20230613,120400,151944625,927,927,927,927,1000
|
|
20230613,120300,151017625,927,927,927,927,501
|
|
20230613,120200,150553198,927,929,929,927,3
|
|
20230613,120100,150550413,929,929,929,929,3
|
|
20230613,120000,150547626,929,928,929,928,3
|
|
20230613,115900,150544840,927,928,928,927,42
|
|
20230613,115800,150505896,931,931,931,931,0
|
|
20230613,115700,150505896,931,931,931,931,0
|
|
20230613,115600,150505896,931,931,931,931,0
|
|
20230613,115500,150505896,931,931,931,931,17
|
|
20230613,115400,150490069,932,932,932,932,0
|
|
20230613,115300,150490069,932,932,932,932,204
|
|
20230613,115200,150299941,930,930,930,930,1
|
|
20230613,115100,150299011,930,929,930,929,5500
|
|
20230613,115000,145184822,929,929,929,929,0
|
|
20230613,114900,145184822,929,927,929,927,2
|
|
20230613,114800,145182966,929,929,929,929,0
|
|
20230613,114700,145182966,929,929,929,929,0
|
|
20230613,114600,145182966,929,929,929,929,0
|
|
20230613,114500,145182966,929,928,929,928,105
|
|
20230613,114400,145085504,927,927,927,927,2004
|
|
20230613,114300,143227796,927,927,927,927,0
|
|
20230613,114200,143227796,927,927,927,927,129
|
|
20230613,114100,143108213,927,927,927,927,2155
|
|
20230613,114000,141110528,927,927,927,927,0
|
|
20230613,113900,141110528,927,928,928,927,1713
|
|
20230613,113800,139522557,928,928,928,928,1328
|
|
20230613,113700,138290173,930,930,930,930,0
|
|
20230613,113600,138290173,930,930,930,930,0
|
|
20230613,113500,138290173,930,930,930,930,0
|
|
20230613,113400,138290173,930,930,930,930,1
|
|
20230613,113300,138289243,926,927,927,926,2594
|
|
20230613,113200,135885299,930,930,930,930,40
|
|
20230613,113100,135848099,930,930,930,930,0
|
|
20230613,113000,135848099,930,930,930,930,461
|
|
20230613,112900,135419369,931,931,931,931,0
|
|
20230613,112800,135419369,931,931,931,931,1592
|
|
20230613,112700,133937217,931,931,932,931,9
|
|
20230613,112600,133928837,932,930,932,930,614
|
|
20230613,112500,133357809,931,930,932,930,9
|
|
20230613,112400,133349435,930,931,932,930,9
|
|
20230613,112300,133341058,931,930,931,930,2415
|
|
20230613,112200,131093717,930,930,930,930,1
|
|
20230613,112100,131092787,927,929,930,927,52
|
|
20230613,112000,131044578,930,930,930,930,0
|
|
20230613,111900,131044578,930,930,930,930,0
|
|
20230613,111800,131044578,930,930,930,930,0
|
|
20230613,111700,131044578,930,930,931,930,29
|
|
20230613,111600,131017607,931,930,931,930,2
|
|
20230613,111500,131015746,931,930,931,930,347
|
|
20230613,111400,130693035,931,931,931,931,1
|
|
20230613,111300,130692104,930,930,930,930,894
|
|
20230613,111200,129860684,930,930,930,930,0
|
|
20230613,111100,129860684,930,930,930,930,118
|
|
20230613,111000,129750944,931,931,931,931,0
|
|
20230613,110900,129750944,931,931,931,931,0
|
|
20230613,110800,129750944,931,931,931,931,0
|
|
20230613,110700,129750944,931,931,931,931,0
|
|
20230613,110600,129750944,931,931,931,931,0
|
|
20230613,110500,129750944,931,931,931,931,0
|
|
20230613,110400,129750944,931,931,931,931,0
|
|
20230613,110300,129750944,931,931,931,931,0
|
|
20230613,110200,129750944,931,931,931,931,0
|
|
20230613,110100,129750944,931,931,931,931,1
|
|
20230613,110000,129750013,927,930,930,927,8
|
|
20230613,105900,129742585,930,930,930,930,0
|
|
20230613,105800,129742585,930,930,930,930,1
|
|
20230613,105700,129741655,927,927,927,927,2
|
|
20230613,105600,129739801,930,930,930,930,0
|
|
20230613,105500,129739801,930,930,930,930,0
|
|
20230613,105400,129739801,930,930,930,930,0
|
|
20230613,105300,129739801,930,930,930,930,8
|
|
20230613,105200,129732361,930,930,930,930,0
|
|
20230613,105100,129732361,930,930,930,930,1
|
|
20230613,105000,129731431,930,930,930,930,1
|
|
20230613,104900,129730501,931,931,931,931,0
|
|
20230613,104800,129730501,931,931,931,931,0
|
|
20230613,104700,129730501,931,931,931,931,0
|
|
20230613,104600,129730501,931,929,931,929,1293
|
|
20230613,104500,128528711,929,929,929,929,0
|
|
20230613,104400,128528711,929,929,929,929,0
|
|
20230613,104300,128528711,929,929,929,929,0
|
|
20230613,104200,128528711,929,929,929,926,4
|
|
20230613,104100,128525001,926,926,926,926,32
|
|
20230613,104000,128495369,926,926,926,926,0
|
|
20230613,103900,128495369,926,926,926,926,0
|
|
20230613,103800,128495369,926,926,926,926,4290
|
|
20230613,103700,124522829,929,929,929,929,0
|
|
20230613,103600,124522829,929,929,929,929,0
|
|
20230613,103500,124522829,929,929,929,929,600
|
|
20230613,103400,123965429,929,929,929,929,0
|
|
20230613,103300,123965429,929,929,929,929,0
|
|
20230613,103200,123965429,929,929,929,929,0
|
|
20230613,103100,123965429,929,929,929,929,266
|
|
20230613,103000,123718315,930,929,930,929,8507
|
|
20230613,102900,115815310,929,926,929,926,55
|
|
20230613,102800,115764333,926,926,926,926,22
|
|
20230613,102700,115743961,929,929,929,929,0
|
|
20230613,102600,115743961,929,926,929,925,601
|
|
20230613,102500,115187732,929,929,929,929,0
|
|
20230613,102400,115187732,929,929,929,929,5
|
|
20230613,102300,115183087,929,929,929,929,0
|
|
20230613,102200,115183087,929,928,929,928,2500
|
|
20230613,102100,112861085,929,928,929,928,700
|
|
20230613,102000,112211058,928,928,928,928,16
|
|
20230613,101900,112196210,928,928,928,928,1112
|
|
20230613,101800,111164274,929,929,929,929,1
|
|
20230613,101700,111163345,928,928,928,928,50
|
|
20230613,101600,111116945,928,928,928,928,79
|
|
20230613,101500,111043633,928,928,928,928,0
|
|
20230613,101400,111043633,928,928,928,928,12
|
|
20230613,101300,111032497,929,929,929,929,337
|
|
20230613,101200,110719424,929,929,929,929,0
|
|
20230613,101100,110719424,929,929,929,929,0
|
|
20230613,101000,110719424,929,929,929,929,400
|
|
20230613,100900,110347824,929,928,929,928,101
|
|
20230613,100800,110254095,929,925,929,923,1008
|
|
20230613,100700,109321153,924,925,925,923,1815
|
|
20230613,100600,107643808,924,924,924,924,137
|
|
20230613,100500,107517220,924,923,924,923,5000
|
|
20230613,100400,102897290,922,922,922,922,0
|
|
20230613,100300,102897290,922,922,922,922,0
|
|
20230613,100200,102897290,922,921,922,921,5928
|
|
20230613,100100,97437513,921,921,921,921,0
|
|
20230613,100000,97437513,921,921,921,921,0
|
|
20230613,095900,97437513,921,921,921,921,2
|
|
20230613,095800,97435671,924,924,924,924,0
|
|
20230613,095700,97435671,924,924,924,924,0
|
|
20230613,095600,97435671,924,924,924,924,0
|
|
20230613,095500,97435671,924,924,924,924,0
|
|
20230613,095400,97435671,924,923,924,923,1100
|
|
20230613,095300,96419272,921,921,921,921,0
|
|
20230613,095200,96419272,921,921,921,921,0
|
|
20230613,095100,96419272,921,921,921,921,350
|
|
20230613,095000,96096922,921,921,921,921,99
|
|
20230613,094900,96005743,924,924,924,924,0
|
|
20230613,094800,96005743,924,924,924,924,0
|
|
20230613,094700,96005743,924,924,924,924,99
|
|
20230613,094600,95914267,925,925,925,925,5
|
|
20230613,094500,95909642,924,924,924,924,1
|
|
20230613,094400,95908718,924,922,924,922,1700
|
|
20230613,094300,94340918,922,922,922,922,0
|
|
20230613,094200,94340918,922,922,922,922,0
|
|
20230613,094100,94340918,922,921,922,921,3041
|
|
20230613,094000,91539116,921,922,922,921,6394
|
|
20230613,093900,85648506,925,925,925,925,0
|
|
20230613,093800,85648506,925,925,925,925,0
|
|
20230613,093700,85648506,925,925,925,925,1
|
|
20230613,093600,85647581,925,923,925,922,1332
|
|
20230613,093500,84419317,922,923,923,922,86
|
|
20230613,093400,84340020,923,923,923,923,0
|
|
20230613,093300,84340020,923,925,925,923,209
|
|
20230613,093200,84146713,925,925,925,925,6
|
|
20230613,093100,84141163,925,925,925,925,2
|
|
20230613,093000,84139313,925,922,925,922,259
|
|
20230613,092900,83900341,922,922,922,922,150
|
|
20230613,092800,83762041,921,921,921,921,0
|
|
20230613,092700,83762041,921,921,921,921,44
|
|
20230613,092600,83721517,921,921,921,921,0
|
|
20230613,092500,83721517,921,924,925,921,1100
|
|
20230613,092400,82708017,925,925,925,925,628
|
|
20230613,092300,82127117,921,921,921,921,300
|
|
20230613,092200,81850817,923,922,923,922,238
|
|
20230613,092100,81631303,922,922,922,922,3
|
|
20230613,092000,81628537,922,922,922,919,21077
|
|
20230613,091900,62257612,922,922,922,922,420
|
|
20230613,091800,61870372,922,922,922,922,0
|
|
20230613,091700,61870372,922,918,922,917,761
|
|
20230613,091600,61172270,915,915,915,915,0
|
|
20230613,091500,61172270,915,921,922,915,4866
|
|
20230613,091400,56710083,913,922,922,913,37370
|
|
20230613,091300,22301040,922,922,922,922,0
|
|
20230613,091200,22301040,922,922,923,922,548
|
|
20230613,091100,21795713,922,922,922,922,398
|
|
20230613,091000,21428757,923,926,926,922,1968
|
|
20230613,090900,19611911,928,928,928,928,631
|
|
20230613,090800,19026343,921,921,921,921,2005
|
|
20230613,090700,17179738,920,920,920,920,98
|
|
20230613,090600,17089578,920,928,928,917,6724
|
|
20230613,090500,10889395,928,929,929,926,1650
|
|
20230613,090400,9359836,928,933,933,928,2812
|
|
20230613,090300,6746442,935,935,935,935,0
|
|
20230613,090200,6746442,935,939,940,935,2446
|
|
20230613,090100,4449268,933,940,941,933,1894
|
|
20230613,090000,2669771,940,931,940,931,2858
|