676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201300,288522446,898,898,898,898,6093
|
|
20230615,201200,288522446,898,898,898,898,0
|
|
20230615,201100,288522446,898,898,898,898,0
|
|
20230615,201000,288522446,898,898,898,898,0
|
|
20230615,200900,288522446,898,898,898,898,0
|
|
20230615,200800,288522446,898,898,898,898,0
|
|
20230615,200700,288522446,898,898,898,898,0
|
|
20230615,200600,288522446,898,898,898,898,0
|
|
20230615,200500,288522446,898,898,898,898,0
|
|
20230615,200400,288522446,898,898,898,898,0
|
|
20230615,200300,288522446,898,898,898,898,0
|
|
20230615,200200,288522446,898,898,898,898,0
|
|
20230615,200100,288522446,898,898,898,898,0
|
|
20230615,200000,288522446,898,898,898,898,0
|
|
20230615,195900,288522446,898,898,898,898,0
|
|
20230615,195800,288522446,898,898,898,898,0
|
|
20230615,195700,288522446,898,898,898,898,0
|
|
20230615,195600,288522446,898,898,898,898,0
|
|
20230615,195500,288522446,898,898,898,898,0
|
|
20230615,195400,288522446,898,898,898,898,0
|
|
20230615,195300,288522446,898,898,898,898,0
|
|
20230615,195200,288522446,898,898,898,898,0
|
|
20230615,195100,288522446,898,898,898,898,0
|
|
20230615,195000,288522446,898,898,898,898,0
|
|
20230615,194900,288522446,898,898,898,898,0
|
|
20230615,194800,288522446,898,898,898,898,0
|
|
20230615,194700,288522446,898,898,898,898,0
|
|
20230615,194600,288522446,898,898,898,898,0
|
|
20230615,194500,288522446,898,898,898,898,0
|
|
20230615,194400,288522446,898,898,898,898,0
|
|
20230615,194300,288522446,898,898,898,898,6093
|
|
20230615,194200,288522446,898,898,898,898,0
|
|
20230615,194100,288522446,898,898,898,898,0
|
|
20230615,194000,288522446,898,898,898,898,0
|
|
20230615,193900,288522446,898,898,898,898,0
|
|
20230615,193800,288522446,898,898,898,898,0
|
|
20230615,193700,288522446,898,898,898,898,0
|
|
20230615,193600,288522446,898,898,898,898,0
|
|
20230615,193500,288522446,898,898,898,898,0
|
|
20230615,193400,288522446,898,898,898,898,0
|
|
20230615,193300,288522446,898,898,898,898,0
|
|
20230615,193200,288522446,898,898,898,898,0
|
|
20230615,193100,288522446,898,898,898,898,0
|
|
20230615,193000,288522446,898,898,898,898,0
|
|
20230615,192900,288522446,898,898,898,898,0
|
|
20230615,192800,288522446,898,898,898,898,0
|
|
20230615,192700,288522446,898,898,898,898,0
|
|
20230615,192600,288522446,898,898,898,898,0
|
|
20230615,192500,288522446,898,898,898,898,0
|
|
20230615,192400,288522446,898,898,898,898,0
|
|
20230615,192300,288522446,898,898,898,898,0
|
|
20230615,192200,288522446,898,898,898,898,0
|
|
20230615,192100,288522446,898,898,898,898,0
|
|
20230615,192000,288522446,898,898,898,898,0
|
|
20230615,191900,288522446,898,898,898,898,0
|
|
20230615,191800,288522446,898,898,898,898,0
|
|
20230615,191700,288522446,898,898,898,898,0
|
|
20230615,191600,288522446,898,898,898,898,0
|
|
20230615,191500,288522446,898,898,898,898,0
|
|
20230615,191400,288522446,898,898,898,898,0
|
|
20230615,191300,288522446,898,898,898,898,6093
|
|
20230615,191200,288522446,898,898,898,898,0
|
|
20230615,191100,288522446,898,898,898,898,0
|
|
20230615,191000,288522446,898,898,898,898,0
|
|
20230615,190900,288522446,898,898,898,898,0
|
|
20230615,190800,288522446,898,898,898,898,0
|
|
20230615,190700,288522446,898,898,898,898,0
|
|
20230615,190600,288522446,898,898,898,898,0
|
|
20230615,190500,288522446,898,898,898,898,0
|
|
20230615,190400,288522446,898,898,898,898,0
|
|
20230615,190300,288522446,898,898,898,898,0
|
|
20230615,190200,288522446,898,898,898,898,0
|
|
20230615,190100,288522446,898,898,898,898,0
|
|
20230615,190000,288522446,898,898,898,898,0
|
|
20230615,185900,288522446,898,898,898,898,0
|
|
20230615,185800,288522446,898,898,898,898,0
|
|
20230615,185700,288522446,898,898,898,898,0
|
|
20230615,185600,288522446,898,898,898,898,0
|
|
20230615,185500,288522446,898,898,898,898,0
|
|
20230615,185400,288522446,898,898,898,898,0
|
|
20230615,185300,288522446,898,898,898,898,0
|
|
20230615,185200,288522446,898,898,898,898,0
|
|
20230615,185100,288522446,898,898,898,898,0
|
|
20230615,185000,288522446,898,898,898,898,0
|
|
20230615,184900,288522446,898,898,898,898,0
|
|
20230615,184800,288522446,898,898,898,898,0
|
|
20230615,184700,288522446,898,898,898,898,0
|
|
20230615,184600,288522446,898,898,898,898,0
|
|
20230615,184500,288522446,898,898,898,898,0
|
|
20230615,184400,288522446,898,898,898,898,0
|
|
20230615,184300,288522446,898,898,898,898,6093
|
|
20230615,184200,288522446,898,898,898,898,0
|
|
20230615,184100,288522446,898,898,898,898,0
|
|
20230615,184000,288522446,898,898,898,898,0
|
|
20230615,183900,288522446,898,898,898,898,0
|
|
20230615,183800,288522446,898,898,898,898,0
|
|
20230615,183700,288522446,898,898,898,898,0
|
|
20230615,183600,288522446,898,898,898,898,0
|
|
20230615,183500,288522446,898,898,898,898,0
|
|
20230615,183400,288522446,898,898,898,898,0
|
|
20230615,183300,288522446,898,898,898,898,0
|
|
20230615,183200,288522446,898,898,898,898,0
|
|
20230615,183100,288522446,898,898,898,898,0
|
|
20230615,183000,288522446,898,898,898,898,0
|
|
20230615,182900,288522446,898,898,898,898,0
|
|
20230615,182800,288522446,898,898,898,898,0
|
|
20230615,182700,288522446,898,898,898,898,0
|
|
20230615,182600,288522446,898,898,898,898,0
|
|
20230615,182500,288522446,898,898,898,898,0
|
|
20230615,182400,288522446,898,898,898,898,0
|
|
20230615,182300,288522446,898,898,898,898,0
|
|
20230615,182200,288522446,898,898,898,898,0
|
|
20230615,182100,288522446,898,898,898,898,0
|
|
20230615,182000,288522446,898,898,898,898,0
|
|
20230615,181900,288522446,898,898,898,898,0
|
|
20230615,181800,288522446,898,898,898,898,0
|
|
20230615,181700,288522446,898,898,898,898,0
|
|
20230615,181600,288522446,898,898,898,898,0
|
|
20230615,181500,288522446,898,898,898,898,0
|
|
20230615,181400,288522446,898,898,898,898,0
|
|
20230615,181300,288522446,898,898,898,898,6093
|
|
20230615,181200,288522446,898,898,898,898,0
|
|
20230615,181100,288522446,898,898,898,898,0
|
|
20230615,181000,288522446,898,898,898,898,0
|
|
20230615,180900,288522446,898,898,898,898,0
|
|
20230615,180800,288522446,898,898,898,898,0
|
|
20230615,180700,288522446,898,898,898,898,0
|
|
20230615,180600,288522446,898,898,898,898,0
|
|
20230615,180500,288522446,898,898,898,898,0
|
|
20230615,180400,288522446,898,898,898,898,0
|
|
20230615,180300,288522446,898,898,898,898,0
|
|
20230615,180200,288522446,898,898,898,898,0
|
|
20230615,180100,288522446,898,898,898,898,0
|
|
20230615,180000,288522446,898,898,898,898,0
|
|
20230615,175900,288522446,898,898,898,898,0
|
|
20230615,175800,288522446,898,898,898,898,0
|
|
20230615,175700,288522446,898,898,898,898,0
|
|
20230615,175600,288522446,898,898,898,898,0
|
|
20230615,175500,288522446,898,898,898,898,0
|
|
20230615,175400,288522446,898,898,898,898,0
|
|
20230615,175300,288522446,898,898,898,898,0
|
|
20230615,175200,288522446,898,898,898,898,0
|
|
20230615,175100,288522446,898,898,898,898,0
|
|
20230615,175000,288522446,898,898,898,898,0
|
|
20230615,174900,288522446,898,898,898,898,0
|
|
20230615,174800,288522446,898,898,898,898,0
|
|
20230615,174700,288522446,898,898,898,898,0
|
|
20230615,174600,288522446,898,898,898,898,0
|
|
20230615,174500,288522446,898,898,898,898,0
|
|
20230615,174400,288522446,898,898,898,898,0
|
|
20230615,174300,288522446,898,898,898,898,6093
|
|
20230615,174200,288522446,898,898,898,898,0
|
|
20230615,174100,288522446,898,898,898,898,0
|
|
20230615,174000,288522446,898,898,898,898,0
|
|
20230615,173900,288522446,898,898,898,898,0
|
|
20230615,173800,288522446,898,898,898,898,0
|
|
20230615,173700,288522446,898,898,898,898,0
|
|
20230615,173600,288522446,898,898,898,898,0
|
|
20230615,173500,288522446,898,898,898,898,0
|
|
20230615,173400,288522446,898,898,898,898,0
|
|
20230615,173300,288522446,898,898,898,898,0
|
|
20230615,173200,288522446,898,898,898,898,0
|
|
20230615,173100,288522446,898,898,898,898,0
|
|
20230615,173000,288522446,898,898,898,898,0
|
|
20230615,172900,288522446,898,898,898,898,0
|
|
20230615,172800,288522446,898,898,898,898,0
|
|
20230615,172700,288522446,898,898,898,898,0
|
|
20230615,172600,288522446,898,898,898,898,0
|
|
20230615,172500,288522446,898,898,898,898,0
|
|
20230615,172400,288522446,898,898,898,898,0
|
|
20230615,172300,288522446,898,898,898,898,0
|
|
20230615,172200,288522446,898,898,898,898,0
|
|
20230615,172100,288522446,898,898,898,898,0
|
|
20230615,172000,288522446,898,898,898,898,0
|
|
20230615,171900,288522446,898,898,898,898,0
|
|
20230615,171800,288522446,898,898,898,898,0
|
|
20230615,171700,288522446,898,898,898,898,0
|
|
20230615,171600,288522446,898,898,898,898,0
|
|
20230615,171500,288522446,898,898,898,898,0
|
|
20230615,171400,288522446,898,898,898,898,0
|
|
20230615,171300,288522446,898,898,898,898,6093
|
|
20230615,171200,288522446,898,898,898,898,0
|
|
20230615,171100,288522446,898,898,898,898,0
|
|
20230615,171000,288522446,898,898,898,898,0
|
|
20230615,170900,288522446,898,898,898,898,0
|
|
20230615,170800,288522446,898,898,898,898,0
|
|
20230615,170700,288522446,898,898,898,898,0
|
|
20230615,170600,288522446,898,898,898,898,0
|
|
20230615,170500,288522446,898,898,898,898,0
|
|
20230615,170400,288522446,898,898,898,898,0
|
|
20230615,170300,288522446,898,898,898,898,0
|
|
20230615,170200,288522446,898,898,898,898,0
|
|
20230615,170100,288522446,898,898,898,898,0
|
|
20230615,170000,288522446,898,898,898,898,0
|
|
20230615,165900,288522446,898,898,898,898,0
|
|
20230615,165800,288522446,898,898,898,898,0
|
|
20230615,165700,288522446,898,898,898,898,0
|
|
20230615,165600,288522446,898,898,898,898,0
|
|
20230615,165500,288522446,898,898,898,898,0
|
|
20230615,165400,288522446,898,898,898,898,0
|
|
20230615,165300,288522446,898,898,898,898,0
|
|
20230615,165200,288522446,898,898,898,898,0
|
|
20230615,165100,288522446,898,898,898,898,0
|
|
20230615,165000,288522446,898,898,898,898,0
|
|
20230615,164900,288522446,898,898,898,898,0
|
|
20230615,164800,288522446,898,898,898,898,0
|
|
20230615,164700,288522446,898,898,898,898,0
|
|
20230615,164600,288522446,898,898,898,898,0
|
|
20230615,164500,288522446,898,898,898,898,0
|
|
20230615,164400,288522446,898,898,898,898,0
|
|
20230615,164300,288522446,898,898,898,898,6093
|
|
20230615,164200,288522446,898,898,898,898,0
|
|
20230615,164100,288522446,898,898,898,898,0
|
|
20230615,164000,288522446,898,898,898,898,0
|
|
20230615,163900,288522446,898,898,898,898,0
|
|
20230615,163800,288522446,898,898,898,898,0
|
|
20230615,163700,288522446,898,898,898,898,0
|
|
20230615,163600,288522446,898,898,898,898,0
|
|
20230615,163500,288522446,898,898,898,898,0
|
|
20230615,163400,288522446,898,898,898,898,0
|
|
20230615,163300,288522446,898,898,898,898,0
|
|
20230615,163200,288522446,898,898,898,898,0
|
|
20230615,163100,288522446,898,898,898,898,0
|
|
20230615,163000,288522446,898,898,898,898,0
|
|
20230615,162900,288522446,898,898,898,898,0
|
|
20230615,162800,288522446,898,898,898,898,0
|
|
20230615,162700,288522446,898,898,898,898,0
|
|
20230615,162600,288522446,898,898,898,898,0
|
|
20230615,162500,288522446,898,898,898,898,0
|
|
20230615,162400,288522446,898,898,898,898,0
|
|
20230615,162300,288522446,898,898,898,898,0
|
|
20230615,162200,288522446,898,898,898,898,0
|
|
20230615,162100,288522446,898,898,898,898,0
|
|
20230615,162000,288522446,898,898,898,898,0
|
|
20230615,161900,288522446,898,898,898,898,0
|
|
20230615,161800,288522446,898,898,898,898,0
|
|
20230615,161700,288522446,898,898,898,898,0
|
|
20230615,161600,288522446,898,898,898,898,0
|
|
20230615,161500,288522446,898,898,898,898,0
|
|
20230615,161400,288522446,898,898,898,898,0
|
|
20230615,161300,288522446,898,898,898,898,6093
|
|
20230615,161200,288522446,898,898,898,898,0
|
|
20230615,161100,288522446,898,898,898,898,0
|
|
20230615,161000,288522446,898,898,898,898,0
|
|
20230615,160900,288522446,898,898,898,898,0
|
|
20230615,160800,288522446,898,898,898,898,0
|
|
20230615,160700,288522446,898,898,898,898,0
|
|
20230615,160600,288522446,898,898,898,898,0
|
|
20230615,160500,288522446,898,898,898,898,0
|
|
20230615,160400,288522446,898,898,898,898,0
|
|
20230615,160300,288522446,898,898,898,898,0
|
|
20230615,160200,288522446,898,898,898,898,0
|
|
20230615,160100,288522446,898,898,898,898,0
|
|
20230615,160000,288522446,898,898,898,898,0
|
|
20230615,155900,288522446,898,898,898,898,0
|
|
20230615,155800,288522446,898,898,898,898,0
|
|
20230615,155700,288522446,898,898,898,898,0
|
|
20230615,155600,288522446,898,898,898,898,0
|
|
20230615,155500,288522446,898,898,898,898,0
|
|
20230615,155400,288522446,898,898,898,898,0
|
|
20230615,155300,288522446,898,898,898,898,0
|
|
20230615,155200,288522446,898,898,898,898,0
|
|
20230615,155100,288522446,898,898,898,898,0
|
|
20230615,155000,288522446,898,898,898,898,0
|
|
20230615,154900,288522446,898,898,898,898,0
|
|
20230615,154800,288522446,898,898,898,898,0
|
|
20230615,154700,288522446,898,898,898,898,0
|
|
20230615,154600,288522446,898,898,898,898,0
|
|
20230615,154500,288522446,898,898,898,898,0
|
|
20230615,154400,288522446,898,898,898,898,0
|
|
20230615,154300,288522446,898,898,898,898,6093
|
|
20230615,154200,288522446,898,898,898,898,0
|
|
20230615,154100,288522446,898,898,898,898,0
|
|
20230615,154000,288522446,898,898,898,898,0
|
|
20230615,153900,288522446,898,898,898,898,0
|
|
20230615,153800,288522446,898,898,898,898,0
|
|
20230615,153700,288522446,898,898,898,898,0
|
|
20230615,153600,288522446,898,898,898,898,0
|
|
20230615,153500,288522446,898,898,898,898,0
|
|
20230615,153400,288522446,898,898,898,898,0
|
|
20230615,153300,288522446,898,898,898,898,0
|
|
20230615,153200,288522446,898,898,898,898,0
|
|
20230615,153100,288522446,898,898,898,898,0
|
|
20230615,153000,288522446,898,898,898,898,6093
|
|
20230615,152900,283050932,893,893,893,893,0
|
|
20230615,152800,283050932,893,893,893,893,0
|
|
20230615,152700,283050932,893,893,893,893,0
|
|
20230615,152600,283050932,893,893,893,893,0
|
|
20230615,152500,283050932,893,893,893,893,0
|
|
20230615,152400,283050932,893,893,893,893,0
|
|
20230615,152300,283050932,893,893,893,893,0
|
|
20230615,152200,283050932,893,893,893,893,0
|
|
20230615,152100,283050932,893,893,893,893,0
|
|
20230615,152000,283050932,893,893,893,893,0
|
|
20230615,151900,283050932,893,892,895,892,4508
|
|
20230615,151800,279016889,892,893,894,892,344
|
|
20230615,151700,278709425,893,893,894,893,527
|
|
20230615,151600,278238813,893,893,893,893,203
|
|
20230615,151500,278057534,894,894,894,894,3
|
|
20230615,151400,278054852,891,891,891,891,0
|
|
20230615,151300,278054852,891,891,891,891,0
|
|
20230615,151200,278054852,891,891,891,891,1694
|
|
20230615,151100,276545498,891,891,891,891,441
|
|
20230615,151000,276152567,890,891,891,890,1000
|
|
20230615,150900,275262216,895,895,895,895,102
|
|
20230615,150800,275170926,890,890,890,890,0
|
|
20230615,150700,275170926,890,892,892,890,1532
|
|
20230615,150600,273806936,895,895,895,895,0
|
|
20230615,150500,273806936,895,892,895,892,2000
|
|
20230615,150400,272022933,892,892,892,892,96
|
|
20230615,150300,271937301,892,892,892,892,100
|
|
20230615,150200,271848101,892,892,892,892,50
|
|
20230615,150100,271803501,891,891,891,891,0
|
|
20230615,150000,271803501,891,891,891,891,0
|
|
20230615,145900,271803501,891,891,891,891,250
|
|
20230615,145800,271580751,891,891,891,891,18
|
|
20230615,145700,271564713,891,891,891,891,0
|
|
20230615,145600,271564713,891,891,891,891,31
|
|
20230615,145500,271537092,890,890,890,890,50
|
|
20230615,145400,271492592,890,890,890,890,1011
|
|
20230615,145300,270592802,892,890,892,890,528
|
|
20230615,145200,270122785,891,891,891,891,3
|
|
20230615,145100,270120112,891,891,891,891,1265
|
|
20230615,145000,268992997,891,891,891,891,84
|
|
20230615,144900,268918153,892,892,892,892,2
|
|
20230615,144800,268916369,892,891,892,891,1009
|
|
20230615,144700,268017322,891,891,891,891,1000
|
|
20230615,144600,267126322,891,891,891,891,0
|
|
20230615,144500,267126322,891,891,891,891,0
|
|
20230615,144400,267126322,891,891,891,891,0
|
|
20230615,144300,267126322,891,891,891,891,3
|
|
20230615,144200,267123649,890,890,890,890,0
|
|
20230615,144100,267123649,890,890,890,890,54
|
|
20230615,144000,267075589,890,890,890,890,9946
|
|
20230615,143900,258223649,890,890,890,890,0
|
|
20230615,143800,258223649,890,891,891,890,800
|
|
20230615,143700,257511471,891,891,891,891,0
|
|
20230615,143600,257511471,891,891,891,891,946
|
|
20230615,143500,256668585,892,892,892,892,0
|
|
20230615,143400,256668585,892,892,892,892,20
|
|
20230615,143300,256650745,892,892,892,892,3
|
|
20230615,143200,256648069,891,892,892,891,120
|
|
20230615,143100,256541099,892,892,892,892,4
|
|
20230615,143000,256537531,892,890,892,890,6
|
|
20230615,142900,256532189,892,892,892,892,0
|
|
20230615,142800,256532189,892,892,892,892,1
|
|
20230615,142700,256531297,891,891,891,891,1000
|
|
20230615,142600,255640297,891,891,891,891,0
|
|
20230615,142500,255640297,891,891,891,891,0
|
|
20230615,142400,255640297,891,891,891,891,1000
|
|
20230615,142300,254749297,891,891,891,891,0
|
|
20230615,142200,254749297,891,891,891,891,0
|
|
20230615,142100,254749297,891,891,891,891,760
|
|
20230615,142000,254072137,891,891,891,891,0
|
|
20230615,141900,254072137,891,891,891,891,0
|
|
20230615,141800,254072137,891,891,891,891,50
|
|
20230615,141700,254027587,891,891,891,891,0
|
|
20230615,141600,254027587,891,891,891,891,300
|
|
20230615,141500,253760287,891,891,891,891,101
|
|
20230615,141400,253670296,891,891,891,891,200
|
|
20230615,141300,253492096,891,891,891,891,3268
|
|
20230615,141200,250580308,892,892,893,892,1543
|
|
20230615,141100,249202452,892,891,892,891,987
|
|
20230615,141000,248322942,890,890,890,890,50
|
|
20230615,140900,248278442,891,890,891,890,27
|
|
20230615,140800,248254402,890,890,890,890,10422
|
|
20230615,140700,238978822,891,891,891,891,38
|
|
20230615,140600,238944964,890,890,890,890,0
|
|
20230615,140500,238944964,890,893,893,890,4009
|
|
20230615,140400,235375827,892,893,893,892,2
|
|
20230615,140300,235374042,890,890,890,890,0
|
|
20230615,140200,235374042,890,890,890,890,0
|
|
20230615,140100,235374042,890,890,890,890,0
|
|
20230615,140000,235374042,890,890,890,890,0
|
|
20230615,135900,235374042,890,890,890,890,0
|
|
20230615,135800,235374042,890,890,890,890,0
|
|
20230615,135700,235374042,890,890,890,890,10
|
|
20230615,135600,235365142,890,890,890,890,0
|
|
20230615,135500,235365142,890,894,894,890,10010
|
|
20230615,135400,226456202,894,894,894,894,1
|
|
20230615,135300,226455308,894,894,894,894,67
|
|
20230615,135200,226395410,890,890,890,890,213
|
|
20230615,135100,226205840,894,894,894,894,0
|
|
20230615,135000,226205840,894,894,894,894,1
|
|
20230615,134900,226204946,890,890,890,890,0
|
|
20230615,134800,226204946,890,890,890,890,0
|
|
20230615,134700,226204946,890,890,890,890,0
|
|
20230615,134600,226204946,890,890,890,890,0
|
|
20230615,134500,226204946,890,890,890,890,0
|
|
20230615,134400,226204946,890,890,890,890,0
|
|
20230615,134300,226204946,890,890,890,890,913
|
|
20230615,134200,225392376,890,890,890,890,0
|
|
20230615,134100,225392376,890,890,890,890,0
|
|
20230615,134000,225392376,890,890,890,890,77
|
|
20230615,133900,225323846,889,889,889,889,0
|
|
20230615,133800,225323846,889,889,889,889,0
|
|
20230615,133700,225323846,889,889,889,889,0
|
|
20230615,133600,225323846,889,889,889,889,0
|
|
20230615,133500,225323846,889,889,889,889,0
|
|
20230615,133400,225323846,889,889,889,889,0
|
|
20230615,133300,225323846,889,889,889,888,8564
|
|
20230615,133200,217717229,890,890,890,890,0
|
|
20230615,133100,217717229,890,890,890,890,1120
|
|
20230615,133000,216720429,891,892,892,891,1333
|
|
20230615,132900,215532626,892,892,892,892,0
|
|
20230615,132800,215532626,892,892,892,892,0
|
|
20230615,132700,215532626,892,892,892,892,0
|
|
20230615,132600,215532626,892,892,892,892,0
|
|
20230615,132500,215532626,892,892,892,892,0
|
|
20230615,132400,215532626,892,892,892,892,0
|
|
20230615,132300,215532626,892,892,892,892,40
|
|
20230615,132200,215496946,892,892,892,892,0
|
|
20230615,132100,215496946,892,895,895,892,16
|
|
20230615,132000,215482662,895,893,895,892,41
|
|
20230615,131900,215446048,890,890,890,890,0
|
|
20230615,131800,215446048,890,890,890,890,0
|
|
20230615,131700,215446048,890,890,890,890,0
|
|
20230615,131600,215446048,890,890,890,890,0
|
|
20230615,131500,215446048,890,890,890,890,0
|
|
20230615,131400,215446048,890,890,890,890,0
|
|
20230615,131300,215446048,890,890,890,890,0
|
|
20230615,131200,215446048,890,890,890,890,3
|
|
20230615,131100,215443378,890,890,890,890,0
|
|
20230615,131000,215443378,890,892,892,890,6476
|
|
20230615,130900,209676975,895,893,895,892,533
|
|
20230615,130800,209200626,893,893,893,893,0
|
|
20230615,130700,209200626,893,893,893,893,0
|
|
20230615,130600,209200626,893,893,893,893,1
|
|
20230615,130500,209199733,893,893,893,893,200
|
|
20230615,130400,209021133,893,893,893,893,10
|
|
20230615,130300,209012203,892,892,892,892,0
|
|
20230615,130200,209012203,892,892,892,892,2252
|
|
20230615,130100,207003419,894,893,894,893,3303
|
|
20230615,130000,204053286,893,893,893,893,0
|
|
20230615,125900,204053286,893,893,893,893,0
|
|
20230615,125800,204053286,893,893,893,893,0
|
|
20230615,125700,204053286,893,893,893,893,0
|
|
20230615,125600,204053286,893,893,893,893,10
|
|
20230615,125500,204044356,893,893,893,893,10
|
|
20230615,125400,204035426,893,893,893,893,0
|
|
20230615,125300,204035426,893,893,893,893,0
|
|
20230615,125200,204035426,893,894,894,893,272
|
|
20230615,125100,203792308,892,892,892,892,0
|
|
20230615,125000,203792308,892,892,892,892,0
|
|
20230615,124900,203792308,892,892,892,892,0
|
|
20230615,124800,203792308,892,892,892,892,0
|
|
20230615,124700,203792308,892,892,892,892,0
|
|
20230615,124600,203792308,892,892,892,892,262
|
|
20230615,124500,203558604,894,894,894,894,0
|
|
20230615,124400,203558604,894,894,894,894,207
|
|
20230615,124300,203373546,894,894,894,894,0
|
|
20230615,124200,203373546,894,894,894,894,6
|
|
20230615,124100,203368182,894,894,894,894,70
|
|
20230615,124000,203305602,893,893,893,893,0
|
|
20230615,123900,203305602,893,894,894,893,201
|
|
20230615,123800,203126108,893,893,893,893,0
|
|
20230615,123700,203126108,893,893,893,893,0
|
|
20230615,123600,203126108,893,893,893,893,629
|
|
20230615,123500,202564411,894,894,894,894,0
|
|
20230615,123400,202564411,894,894,894,894,0
|
|
20230615,123300,202564411,894,894,894,894,8
|
|
20230615,123200,202557259,894,894,894,894,1
|
|
20230615,123100,202556365,894,894,894,894,133
|
|
20230615,123000,202437463,894,893,894,893,14
|
|
20230615,122900,202424957,893,893,893,893,201
|
|
20230615,122800,202245464,893,892,893,892,200
|
|
20230615,122700,202066897,891,891,891,891,0
|
|
20230615,122600,202066897,891,891,891,891,130
|
|
20230615,122500,201951067,892,892,892,892,102
|
|
20230615,122400,201860083,893,893,893,893,0
|
|
20230615,122300,201860083,893,893,893,893,0
|
|
20230615,122200,201860083,893,893,893,893,3
|
|
20230615,122100,201857404,892,892,892,892,0
|
|
20230615,122000,201857404,892,892,892,892,0
|
|
20230615,121900,201857404,892,892,892,892,0
|
|
20230615,121800,201857404,892,892,892,892,0
|
|
20230615,121700,201857404,892,892,892,892,0
|
|
20230615,121600,201857404,892,892,892,892,2
|
|
20230615,121500,201855620,892,893,893,890,2130
|
|
20230615,121400,199959037,893,893,893,893,5
|
|
20230615,121300,199954572,894,894,894,894,0
|
|
20230615,121200,199954572,894,893,894,893,200
|
|
20230615,121100,199775794,891,891,891,891,1000
|
|
20230615,121000,198884794,892,892,892,892,10
|
|
20230615,120900,198875874,893,893,893,893,6
|
|
20230615,120800,198870516,893,896,896,889,1004
|
|
20230615,120700,197977938,888,894,894,888,9000
|
|
20230615,120600,189955275,894,894,894,894,5
|
|
20230615,120500,189950805,894,894,894,894,1513
|
|
20230615,120400,188598183,895,895,895,895,734
|
|
20230615,120300,187941253,895,895,895,895,0
|
|
20230615,120200,187941253,895,895,895,895,645
|
|
20230615,120100,187363978,895,895,895,895,100
|
|
20230615,120000,187274478,895,895,895,895,50
|
|
20230615,115900,187229728,894,895,895,894,26
|
|
20230615,115800,187206459,895,895,895,895,600
|
|
20230615,115700,186669459,895,894,895,894,11
|
|
20230615,115600,186659616,894,894,894,894,500
|
|
20230615,115500,186212616,895,895,895,895,80
|
|
20230615,115400,186141016,894,894,894,894,150
|
|
20230615,115300,186006916,894,894,894,894,400
|
|
20230615,115200,185649316,894,894,894,894,100
|
|
20230615,115100,185559916,894,893,894,893,7
|
|
20230615,115000,185553660,894,894,894,894,200
|
|
20230615,114900,185374860,894,894,894,894,204
|
|
20230615,114800,185192484,894,894,894,894,0
|
|
20230615,114700,185192484,894,894,894,894,5
|
|
20230615,114600,185188014,894,894,894,894,98
|
|
20230615,114500,185100402,894,894,894,894,154
|
|
20230615,114400,184962726,894,894,894,894,100
|
|
20230615,114300,184873326,894,894,894,894,0
|
|
20230615,114200,184873326,894,892,894,892,15
|
|
20230615,114100,184859924,894,892,894,892,27
|
|
20230615,114000,184835794,892,892,892,892,0
|
|
20230615,113900,184835794,892,892,892,892,61
|
|
20230615,113800,184781382,892,892,892,892,0
|
|
20230615,113700,184781382,892,892,892,892,0
|
|
20230615,113600,184781382,892,892,892,892,0
|
|
20230615,113500,184781382,892,892,892,892,0
|
|
20230615,113400,184781382,892,892,892,892,0
|
|
20230615,113300,184781382,892,892,892,892,1
|
|
20230615,113200,184780490,892,891,892,891,1003
|
|
20230615,113100,183886814,891,893,893,891,1063
|
|
20230615,113000,182938628,893,894,895,893,35
|
|
20230615,112900,182907368,894,893,894,893,139
|
|
20230615,112800,182783142,892,892,892,892,0
|
|
20230615,112700,182783142,892,893,893,891,2942
|
|
20230615,112600,180158984,893,893,893,893,11
|
|
20230615,112500,180149161,895,893,895,893,12
|
|
20230615,112400,180138429,895,895,895,895,0
|
|
20230615,112300,180138429,895,893,895,893,5
|
|
20230615,112200,180133960,893,893,893,893,20
|
|
20230615,112100,180116100,890,889,890,889,401
|
|
20230615,112000,179759262,888,888,888,888,100
|
|
20230615,111900,179670462,887,887,887,887,200
|
|
20230615,111800,179493062,887,887,887,887,100
|
|
20230615,111700,179404362,887,887,887,887,50
|
|
20230615,111600,179360012,887,887,887,887,244
|
|
20230615,111500,179143584,888,886,888,886,773
|
|
20230615,111400,178458585,886,886,886,886,1114
|
|
20230615,111300,177471581,886,887,887,886,674
|
|
20230615,111200,176874294,887,890,890,887,3279
|
|
20230615,111100,173963168,890,884,890,884,1179
|
|
20230615,111000,172920765,884,889,889,884,7752
|
|
20230615,110900,166063998,888,892,893,888,2749
|
|
20230615,110800,163616913,893,892,893,889,291
|
|
20230615,110700,163357183,888,893,893,888,106
|
|
20230615,110600,163262579,893,894,895,884,31336
|
|
20230615,110500,135445110,889,898,898,889,15157
|
|
20230615,110400,121937450,898,894,898,894,21
|
|
20230615,110300,121918596,895,895,895,895,39
|
|
20230615,110200,121883691,898,898,898,898,0
|
|
20230615,110100,121883691,898,898,898,898,0
|
|
20230615,110000,121883691,898,899,899,892,18011
|
|
20230615,105900,105792999,897,897,897,895,2759
|
|
20230615,105800,103320467,898,900,900,898,1245
|
|
20230615,105700,102202197,900,904,904,900,6
|
|
20230615,105600,102196793,904,904,904,904,20
|
|
20230615,105500,102178713,904,904,904,904,0
|
|
20230615,105400,102178713,904,904,904,904,1
|
|
20230615,105300,102177809,898,898,898,898,0
|
|
20230615,105200,102177809,898,901,901,898,7000
|
|
20230615,105100,95883600,900,900,900,900,0
|
|
20230615,105000,95883600,900,900,900,900,0
|
|
20230615,104900,95883600,900,900,900,900,0
|
|
20230615,104800,95883600,900,903,903,900,1649
|
|
20230615,104700,94399349,904,904,904,904,0
|
|
20230615,104600,94399349,904,904,904,904,35
|
|
20230615,104500,94367709,904,904,904,904,0
|
|
20230615,104400,94367709,904,904,904,904,2
|
|
20230615,104300,94365901,900,900,900,900,1998
|
|
20230615,104200,92567701,899,899,899,899,423
|
|
20230615,104100,92187424,899,901,901,899,1000
|
|
20230615,104000,91287059,905,905,905,905,0
|
|
20230615,103900,91287059,905,905,905,905,0
|
|
20230615,103800,91287059,905,905,905,905,0
|
|
20230615,103700,91287059,905,905,905,905,0
|
|
20230615,103600,91287059,905,905,905,905,0
|
|
20230615,103500,91287059,905,905,905,905,0
|
|
20230615,103400,91287059,905,905,905,905,0
|
|
20230615,103300,91287059,905,905,905,905,0
|
|
20230615,103200,91287059,905,905,905,905,0
|
|
20230615,103100,91287059,905,905,905,905,0
|
|
20230615,103000,91287059,905,905,905,905,0
|
|
20230615,102900,91287059,905,905,905,905,0
|
|
20230615,102800,91287059,905,905,905,905,0
|
|
20230615,102700,91287059,905,905,905,905,0
|
|
20230615,102600,91287059,905,905,905,905,1
|
|
20230615,102500,91286154,903,903,903,903,80
|
|
20230615,102400,91213914,904,904,904,904,0
|
|
20230615,102300,91213914,904,904,904,904,0
|
|
20230615,102200,91213914,904,904,904,904,0
|
|
20230615,102100,91213914,904,903,904,902,68
|
|
20230615,102000,91152532,904,904,904,904,30
|
|
20230615,101900,91125412,905,905,905,905,0
|
|
20230615,101800,91125412,905,905,905,905,0
|
|
20230615,101700,91125412,905,900,905,900,130
|
|
20230615,101600,91008407,900,900,900,900,11
|
|
20230615,101500,90998507,905,905,905,905,0
|
|
20230615,101400,90998507,905,905,905,905,0
|
|
20230615,101300,90998507,905,905,905,905,20
|
|
20230615,101200,90980407,905,904,905,904,21
|
|
20230615,101100,90961422,905,905,905,905,0
|
|
20230615,101000,90961422,905,905,905,905,0
|
|
20230615,100900,90961422,905,905,905,905,1
|
|
20230615,100800,90960517,898,900,900,898,2000
|
|
20230615,100700,89162517,899,899,899,899,629
|
|
20230615,100600,88597046,899,905,905,899,15605
|
|
20230615,100500,74548907,905,905,905,905,0
|
|
20230615,100400,74548907,905,905,905,905,1
|
|
20230615,100300,74548002,905,905,905,905,0
|
|
20230615,100200,74548002,905,905,905,905,0
|
|
20230615,100100,74548002,905,905,905,905,0
|
|
20230615,100000,74548002,905,905,905,905,0
|
|
20230615,095900,74548002,905,905,905,905,10
|
|
20230615,095800,74538952,905,905,905,905,1
|
|
20230615,095700,74538047,901,905,905,901,31
|
|
20230615,095600,74510088,900,900,900,900,0
|
|
20230615,095500,74510088,900,904,904,900,9000
|
|
20230615,095400,66396586,904,906,906,904,2600
|
|
20230615,095300,64044645,905,910,910,905,553
|
|
20230615,095200,63543920,910,910,910,910,223
|
|
20230615,095100,63340990,910,910,910,910,250
|
|
20230615,095000,63113490,910,910,910,910,200
|
|
20230615,094900,62931490,913,910,913,910,120
|
|
20230615,094800,62822283,904,910,910,904,5010
|
|
20230615,094700,58293183,910,907,910,907,2012
|
|
20230615,094600,56463882,907,907,907,907,1
|
|
20230615,094500,56462975,902,908,908,902,3716
|
|
20230615,094400,53106463,905,908,908,905,662
|
|
20230615,094300,52506594,908,909,909,908,121
|
|
20230615,094200,52396716,909,909,909,909,0
|
|
20230615,094100,52396716,909,908,909,908,2
|
|
20230615,094000,52394899,907,907,907,907,0
|
|
20230615,093900,52394899,907,908,908,907,445
|
|
20230615,093800,51991116,908,908,908,908,905
|
|
20230615,093700,51169376,908,908,908,908,273
|
|
20230615,093600,50921492,910,910,910,910,0
|
|
20230615,093500,50921492,910,909,910,908,83
|
|
20230615,093400,50846096,910,910,910,910,21
|
|
20230615,093300,50826986,910,910,910,910,110
|
|
20230615,093200,50726886,910,913,914,910,2152
|
|
20230615,093100,48766832,911,911,911,911,200
|
|
20230615,093000,48584632,913,913,913,913,5
|
|
20230615,092900,48580067,911,911,911,911,0
|
|
20230615,092800,48580067,911,911,911,911,2
|
|
20230615,092700,48578245,915,915,915,915,50
|
|
20230615,092600,48532495,915,915,915,915,8
|
|
20230615,092500,48525175,915,915,915,915,0
|
|
20230615,092400,48525175,915,915,915,915,0
|
|
20230615,092300,48525175,915,915,915,915,10
|
|
20230615,092200,48516025,915,915,915,915,0
|
|
20230615,092100,48516025,915,915,915,915,0
|
|
20230615,092000,48516025,915,915,915,915,0
|
|
20230615,091900,48516025,915,915,915,915,0
|
|
20230615,091800,48516025,915,915,915,915,500
|
|
20230615,091700,48058525,915,913,915,910,15681
|
|
20230615,091600,33782488,913,913,913,913,106
|
|
20230615,091500,33685710,914,914,914,914,0
|
|
20230615,091400,33685710,914,914,914,914,0
|
|
20230615,091300,33685710,914,914,914,914,266
|
|
20230615,091200,33442586,914,913,914,913,248
|
|
20230615,091100,33216114,914,914,914,913,590
|
|
20230615,091000,32676938,914,911,914,911,7962
|
|
20230615,090900,25416903,911,910,911,910,1508
|
|
20230615,090800,24043915,911,911,911,911,8
|
|
20230615,090700,24036627,911,911,911,910,2355
|
|
20230615,090600,21893222,910,910,911,910,4365
|
|
20230615,090500,17919817,911,911,911,911,2
|
|
20230615,090400,17917995,910,910,910,910,48
|
|
20230615,090300,17874315,910,910,910,910,4
|
|
20230615,090200,17870675,910,910,910,910,0
|
|
20230615,090100,17870675,910,904,911,903,15672
|
|
20230615,090000,3688454,904,902,904,902,4059
|