613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191000,989728436,637,637,637,637,12847
|
|
20230613,190900,989728436,637,637,637,637,0
|
|
20230613,190800,989728436,637,637,637,637,0
|
|
20230613,190700,989728436,637,637,637,637,0
|
|
20230613,190600,989728436,637,637,637,637,0
|
|
20230613,190500,989728436,637,637,637,637,0
|
|
20230613,190400,989728436,637,637,637,637,0
|
|
20230613,190300,989728436,637,637,637,637,0
|
|
20230613,190200,989728436,637,637,637,637,0
|
|
20230613,190100,989728436,637,637,637,637,0
|
|
20230613,190000,989728436,637,637,637,637,0
|
|
20230613,185900,989728436,637,637,637,637,0
|
|
20230613,185800,989728436,637,637,637,637,0
|
|
20230613,185700,989728436,637,637,637,637,0
|
|
20230613,185600,989728436,637,637,637,637,0
|
|
20230613,185500,989728436,637,637,637,637,0
|
|
20230613,185400,989728436,637,637,637,637,0
|
|
20230613,185300,989728436,637,637,637,637,0
|
|
20230613,185200,989728436,637,637,637,637,0
|
|
20230613,185100,989728436,637,637,637,637,0
|
|
20230613,185000,989728436,637,637,637,637,0
|
|
20230613,184900,989728436,637,637,637,637,0
|
|
20230613,184800,989728436,637,637,637,637,0
|
|
20230613,184700,989728436,637,637,637,637,0
|
|
20230613,184600,989728436,637,637,637,637,0
|
|
20230613,184500,989728436,637,637,637,637,0
|
|
20230613,184400,989728436,637,637,637,637,0
|
|
20230613,184300,989728436,637,637,637,637,0
|
|
20230613,184200,989728436,637,637,637,637,0
|
|
20230613,184100,989728436,637,637,637,637,0
|
|
20230613,184000,989728436,637,637,637,637,12847
|
|
20230613,183900,989728436,637,637,637,637,0
|
|
20230613,183800,989728436,637,637,637,637,0
|
|
20230613,183700,989728436,637,637,637,637,0
|
|
20230613,183600,989728436,637,637,637,637,0
|
|
20230613,183500,989728436,637,637,637,637,0
|
|
20230613,183400,989728436,637,637,637,637,0
|
|
20230613,183300,989728436,637,637,637,637,0
|
|
20230613,183200,989728436,637,637,637,637,0
|
|
20230613,183100,989728436,637,637,637,637,0
|
|
20230613,183000,989728436,637,637,637,637,0
|
|
20230613,182900,989728436,637,637,637,637,0
|
|
20230613,182800,989728436,637,637,637,637,0
|
|
20230613,182700,989728436,637,637,637,637,0
|
|
20230613,182600,989728436,637,637,637,637,0
|
|
20230613,182500,989728436,637,637,637,637,0
|
|
20230613,182400,989728436,637,637,637,637,0
|
|
20230613,182300,989728436,637,637,637,637,0
|
|
20230613,182200,989728436,637,637,637,637,0
|
|
20230613,182100,989728436,637,637,637,637,0
|
|
20230613,182000,989728436,637,637,637,637,0
|
|
20230613,181900,989728436,637,637,637,637,0
|
|
20230613,181800,989728436,637,637,637,637,0
|
|
20230613,181700,989728436,637,637,637,637,0
|
|
20230613,181600,989728436,637,637,637,637,0
|
|
20230613,181500,989728436,637,637,637,637,0
|
|
20230613,181400,989728436,637,637,637,637,0
|
|
20230613,181300,989728436,637,637,637,637,0
|
|
20230613,181200,989728436,637,637,637,637,0
|
|
20230613,181100,989728436,637,637,637,637,0
|
|
20230613,181000,989728436,637,637,637,637,12847
|
|
20230613,180900,989728436,637,637,637,637,0
|
|
20230613,180800,989728436,637,637,637,637,0
|
|
20230613,180700,989728436,637,637,637,637,0
|
|
20230613,180600,989728436,637,637,637,637,0
|
|
20230613,180500,989728436,637,637,637,637,0
|
|
20230613,180400,989728436,637,637,637,637,0
|
|
20230613,180300,989728436,637,637,637,637,0
|
|
20230613,180200,989728436,637,637,637,637,0
|
|
20230613,180100,989728436,637,637,637,637,0
|
|
20230613,180000,989728436,637,637,637,637,0
|
|
20230613,175900,989728436,637,637,637,637,0
|
|
20230613,175800,989728436,637,637,637,637,0
|
|
20230613,175700,989728436,637,637,637,637,0
|
|
20230613,175600,989728436,637,637,637,637,0
|
|
20230613,175500,989728436,637,637,637,637,0
|
|
20230613,175400,989728436,637,637,637,637,0
|
|
20230613,175300,989728436,637,637,637,637,0
|
|
20230613,175200,989728436,637,637,637,637,0
|
|
20230613,175100,989728436,637,637,637,637,0
|
|
20230613,175000,989728436,637,637,637,637,0
|
|
20230613,174900,989728436,637,637,637,637,0
|
|
20230613,174800,989728436,637,637,637,637,0
|
|
20230613,174700,989728436,637,637,637,637,0
|
|
20230613,174600,989728436,637,637,637,637,0
|
|
20230613,174500,989728436,637,637,637,637,0
|
|
20230613,174400,989728436,637,637,637,637,0
|
|
20230613,174300,989728436,637,637,637,637,0
|
|
20230613,174200,989728436,637,637,637,637,0
|
|
20230613,174100,989728436,637,637,637,637,0
|
|
20230613,174000,989728436,637,637,637,637,12847
|
|
20230613,173900,989728436,637,637,637,637,0
|
|
20230613,173800,989728436,637,637,637,637,0
|
|
20230613,173700,989728436,637,637,637,637,0
|
|
20230613,173600,989728436,637,637,637,637,0
|
|
20230613,173500,989728436,637,637,637,637,0
|
|
20230613,173400,989728436,637,637,637,637,0
|
|
20230613,173300,989728436,637,637,637,637,0
|
|
20230613,173200,989728436,637,637,637,637,0
|
|
20230613,173100,989728436,637,637,637,637,0
|
|
20230613,173000,989728436,637,637,637,637,0
|
|
20230613,172900,989728436,637,637,637,637,0
|
|
20230613,172800,989728436,637,637,637,637,0
|
|
20230613,172700,989728436,637,637,637,637,0
|
|
20230613,172600,989728436,637,637,637,637,0
|
|
20230613,172500,989728436,637,637,637,637,0
|
|
20230613,172400,989728436,637,637,637,637,0
|
|
20230613,172300,989728436,637,637,637,637,0
|
|
20230613,172200,989728436,637,637,637,637,0
|
|
20230613,172100,989728436,637,637,637,637,0
|
|
20230613,172000,989728436,637,637,637,637,0
|
|
20230613,171900,989728436,637,637,637,637,0
|
|
20230613,171800,989728436,637,637,637,637,0
|
|
20230613,171700,989728436,637,637,637,637,0
|
|
20230613,171600,989728436,637,637,637,637,0
|
|
20230613,171500,989728436,637,637,637,637,0
|
|
20230613,171400,989728436,637,637,637,637,0
|
|
20230613,171300,989728436,637,637,637,637,0
|
|
20230613,171200,989728436,637,637,637,637,0
|
|
20230613,171100,989728436,637,637,637,637,0
|
|
20230613,171000,989728436,637,637,637,637,12847
|
|
20230613,170900,989728436,637,637,637,637,0
|
|
20230613,170800,989728436,637,637,637,637,0
|
|
20230613,170700,989728436,637,637,637,637,0
|
|
20230613,170600,989728436,637,637,637,637,0
|
|
20230613,170500,989728436,637,637,637,637,0
|
|
20230613,170400,989728436,637,637,637,637,0
|
|
20230613,170300,989728436,637,637,637,637,0
|
|
20230613,170200,989728436,637,637,637,637,0
|
|
20230613,170100,989728436,637,637,637,637,0
|
|
20230613,170000,989728436,637,637,637,637,0
|
|
20230613,165900,989728436,637,637,637,637,0
|
|
20230613,165800,989728436,637,637,637,637,0
|
|
20230613,165700,989728436,637,637,637,637,0
|
|
20230613,165600,989728436,637,637,637,637,0
|
|
20230613,165500,989728436,637,637,637,637,0
|
|
20230613,165400,989728436,637,637,637,637,0
|
|
20230613,165300,989728436,637,637,637,637,0
|
|
20230613,165200,989728436,637,637,637,637,0
|
|
20230613,165100,989728436,637,637,637,637,0
|
|
20230613,165000,989728436,637,637,637,637,0
|
|
20230613,164900,989728436,637,637,637,637,0
|
|
20230613,164800,989728436,637,637,637,637,0
|
|
20230613,164700,989728436,637,637,637,637,0
|
|
20230613,164600,989728436,637,637,637,637,0
|
|
20230613,164500,989728436,637,637,637,637,0
|
|
20230613,164400,989728436,637,637,637,637,0
|
|
20230613,164300,989728436,637,637,637,637,0
|
|
20230613,164200,989728436,637,637,637,637,0
|
|
20230613,164100,989728436,637,637,637,637,0
|
|
20230613,164000,989728436,637,637,637,637,12847
|
|
20230613,163900,989728436,637,637,637,637,0
|
|
20230613,163800,989728436,637,637,637,637,0
|
|
20230613,163700,989728436,637,637,637,637,0
|
|
20230613,163600,989728436,637,637,637,637,0
|
|
20230613,163500,989728436,637,637,637,637,0
|
|
20230613,163400,989728436,637,637,637,637,0
|
|
20230613,163300,989728436,637,637,637,637,0
|
|
20230613,163200,989728436,637,637,637,637,0
|
|
20230613,163100,989728436,637,637,637,637,0
|
|
20230613,163000,989728436,637,637,637,637,0
|
|
20230613,162900,989728436,637,637,637,637,0
|
|
20230613,162800,989728436,637,637,637,637,0
|
|
20230613,162700,989728436,637,637,637,637,0
|
|
20230613,162600,989728436,637,637,637,637,0
|
|
20230613,162500,989728436,637,637,637,637,0
|
|
20230613,162400,989728436,637,637,637,637,0
|
|
20230613,162300,989728436,637,637,637,637,0
|
|
20230613,162200,989728436,637,637,637,637,0
|
|
20230613,162100,989728436,637,637,637,637,0
|
|
20230613,162000,989728436,637,637,637,637,0
|
|
20230613,161900,989728436,637,637,637,637,0
|
|
20230613,161800,989728436,637,637,637,637,0
|
|
20230613,161700,989728436,637,637,637,637,0
|
|
20230613,161600,989728436,637,637,637,637,0
|
|
20230613,161500,989728436,637,637,637,637,0
|
|
20230613,161400,989728436,637,637,637,637,0
|
|
20230613,161300,989728436,637,637,637,637,0
|
|
20230613,161200,989728436,637,637,637,637,0
|
|
20230613,161100,989728436,637,637,637,637,0
|
|
20230613,161000,989728436,637,637,637,637,12847
|
|
20230613,160900,989728436,637,637,637,637,0
|
|
20230613,160800,989728436,637,637,637,637,0
|
|
20230613,160700,989728436,637,637,637,637,0
|
|
20230613,160600,989728436,637,637,637,637,0
|
|
20230613,160500,989728436,637,637,637,637,0
|
|
20230613,160400,989728436,637,637,637,637,0
|
|
20230613,160300,989728436,637,637,637,637,0
|
|
20230613,160200,989728436,637,637,637,637,0
|
|
20230613,160100,989728436,637,637,637,637,0
|
|
20230613,160000,989728436,637,637,637,637,0
|
|
20230613,155900,989728436,637,637,637,637,0
|
|
20230613,155800,989728436,637,637,637,637,0
|
|
20230613,155700,989728436,637,637,637,637,0
|
|
20230613,155600,989728436,637,637,637,637,0
|
|
20230613,155500,989728436,637,637,637,637,0
|
|
20230613,155400,989728436,637,637,637,637,0
|
|
20230613,155300,989728436,637,637,637,637,0
|
|
20230613,155200,989728436,637,637,637,637,0
|
|
20230613,155100,989728436,637,637,637,637,0
|
|
20230613,155000,989728436,637,637,637,637,0
|
|
20230613,154900,989728436,637,637,637,637,0
|
|
20230613,154800,989728436,637,637,637,637,0
|
|
20230613,154700,989728436,637,637,637,637,0
|
|
20230613,154600,989728436,637,637,637,637,0
|
|
20230613,154500,989728436,637,637,637,637,0
|
|
20230613,154400,989728436,637,637,637,637,0
|
|
20230613,154300,989728436,637,637,637,637,0
|
|
20230613,154200,989728436,637,637,637,637,0
|
|
20230613,154100,989728436,637,637,637,637,0
|
|
20230613,154000,989728436,637,637,637,637,12847
|
|
20230613,153900,989728436,637,637,637,637,0
|
|
20230613,153800,989728436,637,637,637,637,0
|
|
20230613,153700,989728436,637,637,637,637,0
|
|
20230613,153600,989728436,637,637,637,637,0
|
|
20230613,153500,989728436,637,637,637,637,0
|
|
20230613,153400,989728436,637,637,637,637,0
|
|
20230613,153300,989728436,637,637,637,637,0
|
|
20230613,153200,989728436,637,637,637,637,0
|
|
20230613,153100,989728436,637,637,637,637,0
|
|
20230613,153000,989728436,637,637,637,637,12847
|
|
20230613,152900,981544897,639,639,639,639,0
|
|
20230613,152800,981544897,639,639,639,639,0
|
|
20230613,152700,981544897,639,639,639,639,0
|
|
20230613,152600,981544897,639,639,639,639,0
|
|
20230613,152500,981544897,639,639,639,639,0
|
|
20230613,152400,981544897,639,639,639,639,0
|
|
20230613,152300,981544897,639,639,639,639,0
|
|
20230613,152200,981544897,639,639,639,639,0
|
|
20230613,152100,981544897,639,639,639,639,0
|
|
20230613,152000,981544897,639,639,639,639,0
|
|
20230613,151900,981544897,639,639,639,638,30157
|
|
20230613,151800,962274575,639,639,640,639,3764
|
|
20230613,151700,959869378,637,639,639,637,388
|
|
20230613,151600,959622202,636,636,636,636,7600
|
|
20230613,151500,954788602,639,639,639,639,11
|
|
20230613,151400,954781573,639,638,639,638,2
|
|
20230613,151300,954780296,636,637,637,635,5301
|
|
20230613,151200,951409063,637,637,637,637,2094
|
|
20230613,151100,950075185,635,635,635,635,1000
|
|
20230613,151000,949440185,635,636,636,635,3859
|
|
20230613,150900,946986746,636,636,636,636,90
|
|
20230613,150800,946929506,636,636,637,636,9370
|
|
20230613,150700,940962808,637,637,637,637,32
|
|
20230613,150600,940942424,638,638,638,638,1136
|
|
20230613,150500,940217656,637,637,637,637,1001
|
|
20230613,150400,939580019,637,637,637,637,6
|
|
20230613,150300,939576197,637,637,637,637,37
|
|
20230613,150200,939552628,637,637,637,637,18734
|
|
20230613,150100,927619070,638,637,638,637,434
|
|
20230613,150000,927342299,637,637,637,637,157
|
|
20230613,145900,927242290,638,637,638,637,1409
|
|
20230613,145800,926343657,637,638,638,637,5011
|
|
20230613,145700,923151631,637,638,639,637,735
|
|
20230613,145600,922682523,638,639,639,638,11
|
|
20230613,145500,922675504,639,639,639,639,61
|
|
20230613,145400,922636525,637,638,638,637,212
|
|
20230613,145300,922501280,638,638,638,638,0
|
|
20230613,145200,922501280,638,638,638,638,21
|
|
20230613,145100,922487882,638,639,639,638,671
|
|
20230613,145000,922059780,639,638,639,638,311
|
|
20230613,144900,921861351,638,638,638,638,6562
|
|
20230613,144800,917674795,637,638,638,633,81946
|
|
20230613,144700,865637420,638,638,638,638,1197
|
|
20230613,144600,864873734,638,638,638,638,2
|
|
20230613,144500,864872458,638,638,638,638,80
|
|
20230613,144400,864821418,638,638,638,638,5
|
|
20230613,144300,864818228,639,638,639,636,11502
|
|
20230613,144200,857491133,638,638,638,638,1917
|
|
20230613,144100,856268087,638,638,640,638,2002
|
|
20230613,144000,854990809,640,640,640,640,601
|
|
20230613,143900,854606169,640,640,640,640,50
|
|
20230613,143800,854574169,640,640,640,639,4000
|
|
20230613,143700,852014768,640,640,640,640,1
|
|
20230613,143600,852014128,640,640,640,640,3000
|
|
20230613,143500,850094128,639,639,640,638,7055
|
|
20230613,143400,845582435,639,639,639,639,9
|
|
20230613,143300,845576684,640,640,640,640,1262
|
|
20230613,143200,844769004,640,640,640,639,7412
|
|
20230613,143100,840029591,639,639,639,639,677
|
|
20230613,143000,839596988,637,638,638,637,3200
|
|
20230613,142900,837558578,639,639,639,639,1
|
|
20230613,142800,837557939,639,639,639,639,30
|
|
20230613,142700,837538769,639,639,639,639,0
|
|
20230613,142600,837538769,639,638,639,638,70
|
|
20230613,142500,837494089,639,639,639,639,7
|
|
20230613,142400,837489616,639,639,639,639,3
|
|
20230613,142300,837487699,637,637,638,637,4453
|
|
20230613,142200,834651134,638,639,639,637,3306
|
|
20230613,142100,832542907,638,638,638,638,2000
|
|
20230613,142000,831266907,638,638,638,638,250
|
|
20230613,141900,831107407,638,638,638,638,0
|
|
20230613,141800,831107407,638,638,638,638,0
|
|
20230613,141700,831107407,638,638,638,638,22
|
|
20230613,141600,831093371,638,638,638,638,0
|
|
20230613,141500,831093371,638,638,638,638,38
|
|
20230613,141400,831069127,640,640,640,640,1100
|
|
20230613,141300,830365127,640,637,640,637,19602
|
|
20230613,141200,817849846,638,637,638,637,2930
|
|
20230613,141100,815983435,637,637,637,637,0
|
|
20230613,141000,815983435,637,637,637,637,200
|
|
20230613,140900,815856035,637,638,638,637,1662
|
|
20230613,140800,814797279,637,637,637,637,5097
|
|
20230613,140700,811550490,638,638,639,638,843
|
|
20230613,140600,811012646,638,638,638,638,0
|
|
20230613,140500,811012646,638,638,638,638,6367
|
|
20230613,140400,806950500,638,638,638,638,86
|
|
20230613,140300,806895632,638,638,638,638,1
|
|
20230613,140200,806894994,639,639,639,639,0
|
|
20230613,140100,806894994,639,639,639,639,3720
|
|
20230613,140000,804517914,639,639,639,639,86
|
|
20230613,135900,804462960,640,640,640,640,1
|
|
20230613,135800,804462320,640,640,640,640,10
|
|
20230613,135700,804455920,639,638,639,638,8301
|
|
20230613,135600,799153081,639,639,639,639,0
|
|
20230613,135500,799153081,639,639,639,639,0
|
|
20230613,135400,799153081,639,638,639,638,1901
|
|
20230613,135300,797940242,638,638,638,638,0
|
|
20230613,135200,797940242,638,638,638,638,1826
|
|
20230613,135100,796775254,639,639,639,639,500
|
|
20230613,135000,796455754,639,637,639,637,2579
|
|
20230613,134900,794811342,637,637,637,637,500
|
|
20230613,134800,794492842,638,638,638,638,1
|
|
20230613,134700,794492204,637,638,638,637,3476
|
|
20230613,134600,792277686,638,638,638,638,4
|
|
20230613,134500,792275134,638,638,638,638,5667
|
|
20230613,134400,788659588,638,638,638,638,2
|
|
20230613,134300,788658312,638,638,638,638,0
|
|
20230613,134200,788658312,638,638,639,638,4323
|
|
20230613,134100,785900108,638,639,639,638,149
|
|
20230613,134000,785805037,639,639,639,639,20
|
|
20230613,133900,785792257,639,639,639,639,11925
|
|
20230613,133800,778172182,639,639,639,639,200
|
|
20230613,133700,778044382,639,639,639,639,0
|
|
20230613,133600,778044382,639,639,639,639,811
|
|
20230613,133500,777526153,639,639,639,639,4716
|
|
20230613,133400,774512629,639,639,639,639,77
|
|
20230613,133300,774463426,639,639,639,639,0
|
|
20230613,133200,774463426,639,640,640,639,1301
|
|
20230613,133100,773632086,639,639,639,639,0
|
|
20230613,133000,773632086,639,639,639,639,0
|
|
20230613,132900,773632086,639,639,639,639,0
|
|
20230613,132800,773632086,639,639,640,639,3591
|
|
20230613,132700,771334308,639,639,639,639,0
|
|
20230613,132600,771334308,639,639,639,639,442
|
|
20230613,132500,771051870,640,639,640,639,4
|
|
20230613,132400,771049311,639,638,640,638,4062
|
|
20230613,132300,768453663,640,640,640,640,0
|
|
20230613,132200,768453663,640,640,640,640,233
|
|
20230613,132100,768304543,640,640,640,640,506
|
|
20230613,132000,767980703,640,640,640,640,1001
|
|
20230613,131900,767340063,639,639,639,639,4692
|
|
20230613,131800,764341875,639,640,640,639,1305
|
|
20230613,131700,763507178,639,639,639,639,0
|
|
20230613,131600,763507178,639,639,639,639,520
|
|
20230613,131500,763174898,639,639,639,639,1682
|
|
20230613,131400,762100100,639,639,639,639,113
|
|
20230613,131300,762027893,639,639,639,639,2000
|
|
20230613,131200,760749893,639,639,639,639,2605
|
|
20230613,131100,759085298,639,640,640,639,702
|
|
20230613,131000,758636519,640,640,640,640,0
|
|
20230613,130900,758636519,640,640,640,640,1
|
|
20230613,130800,758635879,640,640,640,640,3507
|
|
20230613,130700,756391399,640,639,640,639,992
|
|
20230613,130600,755756523,640,640,640,640,0
|
|
20230613,130500,755756523,640,640,640,640,18
|
|
20230613,130400,755745003,640,640,640,640,7
|
|
20230613,130300,755740523,640,640,640,640,2
|
|
20230613,130200,755739243,640,640,640,640,0
|
|
20230613,130100,755739243,640,640,640,640,1
|
|
20230613,130000,755738603,640,639,640,639,19791
|
|
20230613,125900,743092152,639,639,639,638,12049
|
|
20230613,125800,735402841,639,639,639,639,200
|
|
20230613,125700,735275041,639,639,639,639,2030
|
|
20230613,125600,733977871,639,639,639,639,4500
|
|
20230613,125500,731102371,639,639,639,639,3776
|
|
20230613,125400,728689507,639,640,640,639,3004
|
|
20230613,125300,726769947,639,640,640,639,32112
|
|
20230613,125200,706248267,641,641,641,640,1057
|
|
20230613,125100,705571768,641,641,641,640,2328
|
|
20230613,125000,704081520,641,641,641,641,201
|
|
20230613,124900,703952679,642,642,642,641,981
|
|
20230613,124800,703323677,642,642,642,642,750
|
|
20230613,124700,702842177,641,641,641,641,5799
|
|
20230613,124600,699125018,642,641,642,641,585
|
|
20230613,124500,698749983,641,641,641,641,11765
|
|
20230613,124400,691208618,642,642,642,642,426
|
|
20230613,124300,690935126,642,642,642,642,202
|
|
20230613,124200,690805442,642,642,642,642,832
|
|
20230613,124100,690271298,642,642,642,642,8947
|
|
20230613,124000,684527324,641,642,642,641,813
|
|
20230613,123900,684005880,642,642,642,642,691
|
|
20230613,123800,683562258,642,642,642,642,28
|
|
20230613,123700,683544282,642,642,642,642,5348
|
|
20230613,123600,680110866,642,642,642,642,8
|
|
20230613,123500,680105730,642,642,642,642,3675
|
|
20230613,123400,677746380,642,642,642,642,300
|
|
20230613,123300,677553780,642,642,642,642,934
|
|
20230613,123200,676954152,643,642,643,642,5376
|
|
20230613,123100,673502269,641,642,642,641,302
|
|
20230613,123000,673308685,642,641,642,641,26513
|
|
20230613,122900,656287420,641,641,641,641,0
|
|
20230613,122800,656287420,641,641,641,641,1000
|
|
20230613,122700,655646420,641,641,641,641,1301
|
|
20230613,122600,654812479,641,641,641,641,1044
|
|
20230613,122500,654143275,642,642,642,642,0
|
|
20230613,122400,654143275,642,642,642,642,1000
|
|
20230613,122300,653501275,641,641,642,641,9537
|
|
20230613,122200,647388018,640,640,640,640,359
|
|
20230613,122100,647158258,640,640,640,640,100
|
|
20230613,122000,647094258,641,641,641,641,10318
|
|
20230613,121900,640480420,641,640,641,640,5058
|
|
20230613,121800,637242000,640,640,640,640,120
|
|
20230613,121700,637165200,640,641,641,640,148
|
|
20230613,121600,637070474,641,641,641,641,0
|
|
20230613,121500,637070474,641,640,641,640,398
|
|
20230613,121400,636815400,641,641,641,641,0
|
|
20230613,121300,636815400,641,641,641,641,2053
|
|
20230613,121200,635499427,641,641,641,641,32
|
|
20230613,121100,635478915,641,641,641,641,1384
|
|
20230613,121000,634591771,641,642,642,641,3
|
|
20230613,120900,634589847,641,640,641,640,4018
|
|
20230613,120800,632014593,640,640,640,640,5193
|
|
20230613,120700,628691073,640,640,640,640,50
|
|
20230613,120600,628659073,640,640,640,640,507
|
|
20230613,120500,628334593,640,641,641,640,6804
|
|
20230613,120400,623973231,640,639,640,639,6720
|
|
20230613,120300,619674649,639,639,639,639,0
|
|
20230613,120200,619674649,639,638,639,638,20
|
|
20230613,120100,619661878,636,636,636,636,6479
|
|
20230613,120000,615541234,636,636,636,636,6000
|
|
20230613,115900,611725234,635,636,636,635,26549
|
|
20230613,115800,594857670,636,636,637,636,1142
|
|
20230613,115700,594130356,636,636,636,636,2000
|
|
20230613,115600,592858356,636,637,637,636,4279
|
|
20230613,115500,590133633,637,637,637,637,19
|
|
20230613,115400,590121530,637,637,637,637,0
|
|
20230613,115300,590121530,637,637,637,637,0
|
|
20230613,115200,590121530,637,637,638,637,9926
|
|
20230613,115100,583792009,637,638,638,637,4
|
|
20230613,115000,583789458,638,638,638,638,341
|
|
20230613,114900,583571900,638,638,638,638,210
|
|
20230613,114800,583437920,638,638,638,638,0
|
|
20230613,114700,583437920,638,638,638,638,25
|
|
20230613,114600,583421970,638,637,638,637,1375
|
|
20230613,114500,582544738,637,637,637,637,12
|
|
20230613,114400,582537094,637,637,637,637,2693
|
|
20230613,114300,580821653,636,636,636,636,11272
|
|
20230613,114200,573652661,636,637,637,636,5000
|
|
20230613,114100,570472161,636,636,636,636,439
|
|
20230613,114000,570192957,636,637,637,636,3001
|
|
20230613,113900,568282610,638,637,638,637,1025
|
|
20230613,113800,567629674,637,638,638,637,3
|
|
20230613,113700,567627761,638,638,638,637,1133
|
|
20230613,113600,566905993,638,638,638,638,422
|
|
20230613,113500,566636757,637,638,638,637,2716
|
|
20230613,113400,564905114,637,637,637,637,5264
|
|
20230613,113300,561551946,637,638,638,637,2509
|
|
20230613,113200,559953635,638,638,638,638,3808
|
|
20230613,113100,557524131,638,638,638,638,0
|
|
20230613,113000,557524131,638,638,638,638,1
|
|
20230613,112900,557523493,638,638,638,638,177
|
|
20230613,112800,557410567,638,638,638,638,6
|
|
20230613,112700,557406739,638,638,638,638,1025
|
|
20230613,112600,556752789,639,639,639,639,3
|
|
20230613,112500,556750872,639,639,639,639,0
|
|
20230613,112400,556750872,639,639,639,639,50
|
|
20230613,112300,556718922,637,639,639,637,12600
|
|
20230613,112200,548683618,639,639,639,639,101
|
|
20230613,112100,548619079,639,639,639,639,871
|
|
20230613,112000,548062510,639,639,639,639,3
|
|
20230613,111900,548060593,639,639,639,638,424
|
|
20230613,111800,547789658,639,640,640,639,2324
|
|
20230613,111700,546304121,639,639,639,639,5120
|
|
20230613,111600,543032441,640,640,640,640,380
|
|
20230613,111500,542789241,640,640,640,640,116
|
|
20230613,111400,542715001,640,639,640,639,600
|
|
20230613,111300,542331301,640,640,640,640,101
|
|
20230613,111200,542266661,640,640,640,640,0
|
|
20230613,111100,542266661,640,640,640,640,1351
|
|
20230613,111000,541402021,640,640,640,640,500
|
|
20230613,110900,541082021,641,641,641,641,10
|
|
20230613,110800,541075611,640,640,640,640,0
|
|
20230613,110700,541075611,640,640,640,640,336
|
|
20230613,110600,540860571,640,640,640,640,6201
|
|
20230613,110500,536891931,639,639,639,639,0
|
|
20230613,110400,536891931,639,639,639,639,500
|
|
20230613,110300,536572431,639,639,639,639,2023
|
|
20230613,110200,535279734,640,640,640,640,95
|
|
20230613,110100,535218934,640,640,640,640,17
|
|
20230613,110000,535208054,640,639,640,639,989
|
|
20230613,105900,534575964,639,639,639,639,0
|
|
20230613,105800,534575964,639,639,639,639,0
|
|
20230613,105700,534575964,639,639,639,639,200
|
|
20230613,105600,534448164,640,640,640,640,226
|
|
20230613,105500,534303524,639,639,639,639,0
|
|
20230613,105400,534303524,639,639,639,639,1100
|
|
20230613,105300,533600624,640,638,640,638,3814
|
|
20230613,105200,531163552,638,638,638,638,0
|
|
20230613,105100,531163552,638,638,638,638,7
|
|
20230613,105000,531159086,638,638,638,638,2010
|
|
20230613,104900,529876706,639,638,639,638,550
|
|
20230613,104800,529525356,638,638,638,638,0
|
|
20230613,104700,529525356,638,638,638,638,4182
|
|
20230613,104600,526857240,638,639,639,638,34
|
|
20230613,104500,526835518,639,639,639,639,3604
|
|
20230613,104400,524532562,639,640,640,639,867
|
|
20230613,104300,523977732,640,640,640,640,62
|
|
20230613,104200,523938052,640,640,640,640,14
|
|
20230613,104100,523929092,639,639,639,638,2382
|
|
20230613,104000,522407694,638,638,638,638,0
|
|
20230613,103900,522407694,638,638,638,638,100
|
|
20230613,103800,522343894,638,637,638,637,15172
|
|
20230613,103700,512676514,637,638,638,637,6935
|
|
20230613,103600,508252134,638,638,638,638,1500
|
|
20230613,103500,507295134,638,638,638,638,0
|
|
20230613,103400,507295134,638,639,639,638,2120
|
|
20230613,103300,505942071,640,640,640,640,0
|
|
20230613,103200,505942071,640,640,640,640,678
|
|
20230613,103100,505508151,640,640,640,640,302
|
|
20230613,103000,505314871,640,640,640,640,68
|
|
20230613,102900,505271351,638,638,639,638,627
|
|
20230613,102800,504870810,638,638,638,638,2
|
|
20230613,102700,504869534,638,638,638,638,466
|
|
20230613,102600,504572226,638,639,639,638,4596
|
|
20230613,102500,501639478,638,638,638,638,0
|
|
20230613,102400,501639478,638,639,639,638,751
|
|
20230613,102300,501160289,638,638,638,638,0
|
|
20230613,102200,501160289,638,639,639,638,1202
|
|
20230613,102100,500393412,638,638,638,638,3351
|
|
20230613,102000,498255474,638,640,640,638,15969
|
|
20230613,101900,488059361,638,638,638,638,1
|
|
20230613,101800,488058723,637,640,640,637,5627
|
|
20230613,101700,484466290,640,640,640,640,101
|
|
20230613,101600,484401650,640,639,640,639,6858
|
|
20230613,101500,480012649,640,640,640,640,21325
|
|
20230613,101400,466364649,640,640,640,640,10
|
|
20230613,101300,466358249,641,641,641,641,27
|
|
20230613,101200,466340942,641,641,641,641,11986
|
|
20230613,101100,458657916,641,641,641,641,2
|
|
20230613,101000,458656634,642,642,642,642,1340
|
|
20230613,100900,457796354,642,642,642,642,1138
|
|
20230613,100800,457065758,642,642,642,641,64
|
|
20230613,100700,457024672,642,641,642,641,7294
|
|
20230613,100600,452342093,642,642,642,642,5
|
|
20230613,100500,452338883,642,642,642,642,82
|
|
20230613,100400,452286239,642,641,643,641,541
|
|
20230613,100300,451939128,641,642,642,641,26064
|
|
20230613,100200,435219847,642,642,643,642,6713
|
|
20230613,100100,430910059,642,641,642,641,5742
|
|
20230613,100000,427226437,641,640,641,639,14727
|
|
20230613,095900,417802956,639,639,639,639,4467
|
|
20230613,095800,414948543,639,639,639,639,2214
|
|
20230613,095700,413533797,639,639,639,639,3320
|
|
20230613,095600,411412317,639,639,639,639,3270
|
|
20230613,095500,409322787,639,640,640,639,6
|
|
20230613,095400,409318950,640,640,640,640,172
|
|
20230613,095300,409208870,640,641,641,640,1050
|
|
20230613,095200,408536820,639,639,640,639,26438
|
|
20230613,095100,391640603,639,642,642,639,12189
|
|
20230613,095000,383837327,642,642,642,642,3000
|
|
20230613,094900,381911327,642,642,642,642,101
|
|
20230613,094800,381846485,642,642,642,642,795
|
|
20230613,094700,381336095,641,640,641,640,5842
|
|
20230613,094600,377591543,640,639,640,638,4536
|
|
20230613,094500,374691210,640,640,640,640,653
|
|
20230613,094400,374273290,641,638,641,636,17911
|
|
20230613,094300,362827985,636,641,642,631,89442
|
|
20230613,094200,306009378,642,642,642,642,110
|
|
20230613,094100,305938758,642,642,642,642,3
|
|
20230613,094000,305936832,640,640,640,640,1849
|
|
20230613,093900,304753472,641,641,641,640,3300
|
|
20230613,093800,302641342,640,641,642,640,15885
|
|
20230613,093700,292465275,642,643,644,642,3901
|
|
20230613,093600,289957221,643,644,644,643,916
|
|
20230613,093500,289368117,643,644,644,643,679
|
|
20230613,093400,288930846,644,644,644,644,3
|
|
20230613,093300,288928914,643,646,646,643,4322
|
|
20230613,093200,286141986,646,644,646,644,15881
|
|
20230613,093100,275901071,643,644,644,643,1609
|
|
20230613,093000,274866476,642,641,644,641,31482
|
|
20230613,092900,254650682,641,641,641,636,38287
|
|
20230613,092800,230208882,642,641,642,641,2353
|
|
20230613,092700,228699356,642,642,642,641,14
|
|
20230613,092600,228690369,642,641,642,641,333
|
|
20230613,092500,228476805,642,642,642,642,0
|
|
20230613,092400,228476805,642,642,642,641,11
|
|
20230613,092300,228469745,642,641,642,641,67
|
|
20230613,092200,228426741,642,641,642,641,4080
|
|
20230613,092100,225811458,639,640,640,639,13988
|
|
20230613,092000,216868970,640,641,641,640,1076
|
|
20230613,091900,216179353,641,640,642,640,20378
|
|
20230613,091800,203126101,641,643,643,640,10784
|
|
20230613,091700,196205414,643,644,645,642,6098
|
|
20230613,091600,192282973,645,644,645,642,8795
|
|
20230613,091500,186620453,644,646,646,644,33130
|
|
20230613,091400,165255790,645,646,647,644,22341
|
|
20230613,091300,150842706,645,646,648,645,34628
|
|
20230613,091200,128456674,645,644,647,644,19865
|
|
20230613,091100,115642608,645,642,645,641,35385
|
|
20230613,091000,92856769,641,638,641,637,40591
|
|
20230613,090900,66887779,638,637,638,636,27264
|
|
20230613,090800,49518094,637,638,639,637,16256
|
|
20230613,090700,39132977,639,637,639,637,24783
|
|
20230613,090600,23329624,637,634,637,634,9767
|
|
20230613,090500,17116050,634,635,637,634,5774
|
|
20230613,090400,13450717,636,637,638,636,2825
|
|
20230613,090300,11652327,638,637,638,636,3332
|
|
20230613,090200,9527660,637,635,637,635,1200
|
|
20230613,090100,8764529,635,634,636,634,3544
|
|
20230613,090000,6513939,636,632,636,632,9831
|