590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184700,959483666,880,880,880,880,15284
|
|
20230613,184600,959483666,880,880,880,880,0
|
|
20230613,184500,959483666,880,880,880,880,0
|
|
20230613,184400,959483666,880,880,880,880,0
|
|
20230613,184300,959483666,880,880,880,880,0
|
|
20230613,184200,959483666,880,880,880,880,0
|
|
20230613,184100,959483666,880,880,880,880,0
|
|
20230613,184000,959483666,880,880,880,880,0
|
|
20230613,183900,959483666,880,880,880,880,0
|
|
20230613,183800,959483666,880,880,880,880,0
|
|
20230613,183700,959483666,880,880,880,880,0
|
|
20230613,183600,959483666,880,880,880,880,0
|
|
20230613,183500,959483666,880,880,880,880,0
|
|
20230613,183400,959483666,880,880,880,880,0
|
|
20230613,183300,959483666,880,880,880,880,0
|
|
20230613,183200,959483666,880,880,880,880,0
|
|
20230613,183100,959483666,880,880,880,880,0
|
|
20230613,183000,959483666,880,880,880,880,0
|
|
20230613,182900,959483666,880,880,880,880,0
|
|
20230613,182800,959483666,880,880,880,880,0
|
|
20230613,182700,959483666,880,880,880,880,0
|
|
20230613,182600,959483666,880,880,880,880,0
|
|
20230613,182500,959483666,880,880,880,880,0
|
|
20230613,182400,959483666,880,880,880,880,0
|
|
20230613,182300,959483666,880,880,880,880,0
|
|
20230613,182200,959483666,880,880,880,880,0
|
|
20230613,182100,959483666,880,880,880,880,0
|
|
20230613,182000,959483666,880,880,880,880,0
|
|
20230613,181900,959483666,880,880,880,880,0
|
|
20230613,181800,959483666,880,880,880,880,0
|
|
20230613,181700,959483666,880,880,880,880,15284
|
|
20230613,181600,959483666,880,880,880,880,0
|
|
20230613,181500,959483666,880,880,880,880,0
|
|
20230613,181400,959483666,880,880,880,880,0
|
|
20230613,181300,959483666,880,880,880,880,0
|
|
20230613,181200,959483666,880,880,880,880,0
|
|
20230613,181100,959483666,880,880,880,880,0
|
|
20230613,181000,959483666,880,880,880,880,0
|
|
20230613,180900,959483666,880,880,880,880,0
|
|
20230613,180800,959483666,880,880,880,880,0
|
|
20230613,180700,959483666,880,880,880,880,0
|
|
20230613,180600,959483666,880,880,880,880,0
|
|
20230613,180500,959483666,880,880,880,880,0
|
|
20230613,180400,959483666,880,880,880,880,0
|
|
20230613,180300,959483666,880,880,880,880,0
|
|
20230613,180200,959483666,880,880,880,880,0
|
|
20230613,180100,959483666,880,880,880,880,0
|
|
20230613,180000,959483666,880,880,880,880,0
|
|
20230613,175900,959483666,880,880,880,880,0
|
|
20230613,175800,959483666,880,880,880,880,0
|
|
20230613,175700,959483666,880,880,880,880,0
|
|
20230613,175600,959483666,880,880,880,880,0
|
|
20230613,175500,959483666,880,880,880,880,0
|
|
20230613,175400,959483666,880,880,880,880,0
|
|
20230613,175300,959483666,880,880,880,880,0
|
|
20230613,175200,959483666,880,880,880,880,0
|
|
20230613,175100,959483666,880,880,880,880,0
|
|
20230613,175000,959483666,880,880,880,880,0
|
|
20230613,174900,959483666,880,880,880,880,0
|
|
20230613,174800,959483666,880,880,880,880,0
|
|
20230613,174700,959483666,880,880,880,880,15284
|
|
20230613,174600,959483666,880,880,880,880,0
|
|
20230613,174500,959483666,880,880,880,880,0
|
|
20230613,174400,959483666,880,880,880,880,0
|
|
20230613,174300,959483666,880,880,880,880,0
|
|
20230613,174200,959483666,880,880,880,880,0
|
|
20230613,174100,959483666,880,880,880,880,0
|
|
20230613,174000,959483666,880,880,880,880,0
|
|
20230613,173900,959483666,880,880,880,880,0
|
|
20230613,173800,959483666,880,880,880,880,0
|
|
20230613,173700,959483666,880,880,880,880,0
|
|
20230613,173600,959483666,880,880,880,880,0
|
|
20230613,173500,959483666,880,880,880,880,0
|
|
20230613,173400,959483666,880,880,880,880,0
|
|
20230613,173300,959483666,880,880,880,880,0
|
|
20230613,173200,959483666,880,880,880,880,0
|
|
20230613,173100,959483666,880,880,880,880,0
|
|
20230613,173000,959483666,880,880,880,880,0
|
|
20230613,172900,959483666,880,880,880,880,0
|
|
20230613,172800,959483666,880,880,880,880,0
|
|
20230613,172700,959483666,880,880,880,880,0
|
|
20230613,172600,959483666,880,880,880,880,0
|
|
20230613,172500,959483666,880,880,880,880,0
|
|
20230613,172400,959483666,880,880,880,880,0
|
|
20230613,172300,959483666,880,880,880,880,0
|
|
20230613,172200,959483666,880,880,880,880,0
|
|
20230613,172100,959483666,880,880,880,880,0
|
|
20230613,172000,959483666,880,880,880,880,0
|
|
20230613,171900,959483666,880,880,880,880,0
|
|
20230613,171800,959483666,880,880,880,880,0
|
|
20230613,171700,959483666,880,880,880,880,15284
|
|
20230613,171600,959483666,880,880,880,880,0
|
|
20230613,171500,959483666,880,880,880,880,0
|
|
20230613,171400,959483666,880,880,880,880,0
|
|
20230613,171300,959483666,880,880,880,880,0
|
|
20230613,171200,959483666,880,880,880,880,0
|
|
20230613,171100,959483666,880,880,880,880,0
|
|
20230613,171000,959483666,880,880,880,880,0
|
|
20230613,170900,959483666,880,880,880,880,0
|
|
20230613,170800,959483666,880,880,880,880,0
|
|
20230613,170700,959483666,880,880,880,880,0
|
|
20230613,170600,959483666,880,880,880,880,0
|
|
20230613,170500,959483666,880,880,880,880,0
|
|
20230613,170400,959483666,880,880,880,880,0
|
|
20230613,170300,959483666,880,880,880,880,0
|
|
20230613,170200,959483666,880,880,880,880,0
|
|
20230613,170100,959483666,880,880,880,880,0
|
|
20230613,170000,959483666,880,880,880,880,0
|
|
20230613,165900,959483666,880,880,880,880,0
|
|
20230613,165800,959483666,880,880,880,880,0
|
|
20230613,165700,959483666,880,880,880,880,0
|
|
20230613,165600,959483666,880,880,880,880,0
|
|
20230613,165500,959483666,880,880,880,880,0
|
|
20230613,165400,959483666,880,880,880,880,0
|
|
20230613,165300,959483666,880,880,880,880,0
|
|
20230613,165200,959483666,880,880,880,880,0
|
|
20230613,165100,959483666,880,880,880,880,0
|
|
20230613,165000,959483666,880,880,880,880,0
|
|
20230613,164900,959483666,880,880,880,880,0
|
|
20230613,164800,959483666,880,880,880,880,0
|
|
20230613,164700,959483666,880,880,880,880,15284
|
|
20230613,164600,959483666,880,880,880,880,0
|
|
20230613,164500,959483666,880,880,880,880,0
|
|
20230613,164400,959483666,880,880,880,880,0
|
|
20230613,164300,959483666,880,880,880,880,0
|
|
20230613,164200,959483666,880,880,880,880,0
|
|
20230613,164100,959483666,880,880,880,880,0
|
|
20230613,164000,959483666,880,880,880,880,0
|
|
20230613,163900,959483666,880,880,880,880,0
|
|
20230613,163800,959483666,880,880,880,880,0
|
|
20230613,163700,959483666,880,880,880,880,0
|
|
20230613,163600,959483666,880,880,880,880,0
|
|
20230613,163500,959483666,880,880,880,880,0
|
|
20230613,163400,959483666,880,880,880,880,0
|
|
20230613,163300,959483666,880,880,880,880,0
|
|
20230613,163200,959483666,880,880,880,880,0
|
|
20230613,163100,959483666,880,880,880,880,0
|
|
20230613,163000,959483666,880,880,880,880,0
|
|
20230613,162900,959483666,880,880,880,880,0
|
|
20230613,162800,959483666,880,880,880,880,0
|
|
20230613,162700,959483666,880,880,880,880,0
|
|
20230613,162600,959483666,880,880,880,880,0
|
|
20230613,162500,959483666,880,880,880,880,0
|
|
20230613,162400,959483666,880,880,880,880,0
|
|
20230613,162300,959483666,880,880,880,880,0
|
|
20230613,162200,959483666,880,880,880,880,0
|
|
20230613,162100,959483666,880,880,880,880,0
|
|
20230613,162000,959483666,880,880,880,880,0
|
|
20230613,161900,959483666,880,880,880,880,0
|
|
20230613,161800,959483666,880,880,880,880,0
|
|
20230613,161700,959483666,880,880,880,880,15284
|
|
20230613,161600,959483666,880,880,880,880,0
|
|
20230613,161500,959483666,880,880,880,880,0
|
|
20230613,161400,959483666,880,880,880,880,0
|
|
20230613,161300,959483666,880,880,880,880,0
|
|
20230613,161200,959483666,880,880,880,880,0
|
|
20230613,161100,959483666,880,880,880,880,0
|
|
20230613,161000,959483666,880,880,880,880,0
|
|
20230613,160900,959483666,880,880,880,880,0
|
|
20230613,160800,959483666,880,880,880,880,0
|
|
20230613,160700,959483666,880,880,880,880,0
|
|
20230613,160600,959483666,880,880,880,880,0
|
|
20230613,160500,959483666,880,880,880,880,0
|
|
20230613,160400,959483666,880,880,880,880,0
|
|
20230613,160300,959483666,880,880,880,880,0
|
|
20230613,160200,959483666,880,880,880,880,0
|
|
20230613,160100,959483666,880,880,880,880,0
|
|
20230613,160000,959483666,880,880,880,880,0
|
|
20230613,155900,959483666,880,880,880,880,0
|
|
20230613,155800,959483666,880,880,880,880,0
|
|
20230613,155700,959483666,880,880,880,880,0
|
|
20230613,155600,959483666,880,880,880,880,0
|
|
20230613,155500,959483666,880,880,880,880,0
|
|
20230613,155400,959483666,880,880,880,880,0
|
|
20230613,155300,959483666,880,880,880,880,0
|
|
20230613,155200,959483666,880,880,880,880,0
|
|
20230613,155100,959483666,880,880,880,880,0
|
|
20230613,155000,959483666,880,880,880,880,0
|
|
20230613,154900,959483666,880,880,880,880,0
|
|
20230613,154800,959483666,880,880,880,880,0
|
|
20230613,154700,959483666,880,880,880,880,15284
|
|
20230613,154600,959483666,880,880,880,880,0
|
|
20230613,154500,959483666,880,880,880,880,0
|
|
20230613,154400,959483666,880,880,880,880,0
|
|
20230613,154300,959483666,880,880,880,880,0
|
|
20230613,154200,959483666,880,880,880,880,0
|
|
20230613,154100,959483666,880,880,880,880,0
|
|
20230613,154000,959483666,880,880,880,880,0
|
|
20230613,153900,959483666,880,880,880,880,0
|
|
20230613,153800,959483666,880,880,880,880,0
|
|
20230613,153700,959483666,880,880,880,880,0
|
|
20230613,153600,959483666,880,880,880,880,0
|
|
20230613,153500,959483666,880,880,880,880,0
|
|
20230613,153400,959483666,880,880,880,880,0
|
|
20230613,153300,959483666,880,880,880,880,0
|
|
20230613,153200,959483666,880,880,880,880,0
|
|
20230613,153100,959483666,880,880,880,880,0
|
|
20230613,153000,959483666,880,880,880,880,15284
|
|
20230613,152900,946033746,879,879,879,879,0
|
|
20230613,152800,946033746,879,879,879,879,0
|
|
20230613,152700,946033746,879,879,879,879,0
|
|
20230613,152600,946033746,879,879,879,879,0
|
|
20230613,152500,946033746,879,879,879,879,0
|
|
20230613,152400,946033746,879,879,879,879,0
|
|
20230613,152300,946033746,879,879,879,879,0
|
|
20230613,152200,946033746,879,879,879,879,0
|
|
20230613,152100,946033746,879,879,879,879,0
|
|
20230613,152000,946033746,879,879,879,879,0
|
|
20230613,151900,946033746,879,876,880,876,689
|
|
20230613,151800,945428184,880,880,880,880,3
|
|
20230613,151700,945425544,880,879,881,876,829
|
|
20230613,151600,944695936,881,876,881,875,14930
|
|
20230613,151500,931584606,876,870,877,870,1291
|
|
20230613,151400,930460158,870,874,874,870,2501
|
|
20230613,151300,928280673,877,877,877,877,0
|
|
20230613,151200,928280673,877,877,877,877,0
|
|
20230613,151100,928280673,877,877,877,877,1
|
|
20230613,151000,928279796,872,876,878,872,3863
|
|
20230613,150900,924888207,876,876,877,876,3072
|
|
20230613,150800,922194235,872,876,876,872,2453
|
|
20230613,150700,920049443,876,877,877,876,818
|
|
20230613,150600,919332058,875,875,875,875,4
|
|
20230613,150500,919328558,875,877,877,875,6430
|
|
20230613,150400,913699835,877,877,877,877,701
|
|
20230613,150300,913085058,881,881,881,881,1
|
|
20230613,150200,913084177,881,881,881,881,6504
|
|
20230613,150100,907354153,880,875,880,875,7748
|
|
20230613,150000,900543626,875,875,875,875,703
|
|
20230613,145900,899928501,875,875,877,875,5697
|
|
20230613,145800,894943026,875,876,876,875,3701
|
|
20230613,145700,891704403,878,876,878,876,1625
|
|
20230613,145600,890280891,878,879,879,878,9093
|
|
20230613,145500,882295734,879,879,879,879,707
|
|
20230613,145400,881674281,880,879,880,879,928
|
|
20230613,145300,880857890,880,880,882,880,1889
|
|
20230613,145200,879195370,880,880,881,878,4713
|
|
20230613,145100,875049031,880,880,880,880,785
|
|
20230613,145000,874358231,884,884,884,884,141
|
|
20230613,144900,874233587,884,884,884,880,4972
|
|
20230613,144800,869845639,884,884,884,884,5
|
|
20230613,144700,869841219,884,881,884,881,2624
|
|
20230613,144600,867529100,882,881,882,881,533
|
|
20230613,144500,867059510,878,880,884,878,12303
|
|
20230613,144400,856234716,880,880,880,879,1779
|
|
20230613,144300,854670635,880,882,882,880,1244
|
|
20230613,144200,853574069,884,884,884,882,2906
|
|
20230613,144100,851010645,884,881,885,881,295
|
|
20230613,144000,850749739,882,888,888,881,5018
|
|
20230613,143900,846321644,881,887,888,881,3525
|
|
20230613,143800,843212444,887,886,887,886,877
|
|
20230613,143700,842435419,886,880,886,880,11476
|
|
20230613,143600,832306107,883,883,883,883,3299
|
|
20230613,143500,829393090,883,883,884,883,2853
|
|
20230613,143400,826873889,884,882,884,880,25701
|
|
20230613,143300,804210211,882,884,885,882,7637
|
|
20230613,143200,797469360,885,876,885,876,16620
|
|
20230613,143100,782812858,876,877,877,876,320
|
|
20230613,143000,782532272,880,878,880,877,504
|
|
20230613,142900,782089755,880,879,882,879,4831
|
|
20230613,142800,777837906,878,875,878,875,2013
|
|
20230613,142700,776070908,875,875,875,873,1467
|
|
20230613,142600,774788374,877,877,877,876,7
|
|
20230613,142500,774782236,877,877,878,877,945
|
|
20230613,142400,773953470,877,881,881,874,2135
|
|
20230613,142300,772074468,880,875,880,870,17810
|
|
20230613,142200,756433933,876,876,880,876,6822
|
|
20230613,142100,750442885,876,872,879,872,21305
|
|
20230613,142000,731770368,872,867,873,867,24122
|
|
20230613,141900,710810122,870,867,870,865,9736
|
|
20230613,141800,702365584,868,868,869,868,1364
|
|
20230613,141700,701181625,868,865,868,861,22491
|
|
20230613,141600,681729397,866,864,867,863,1975
|
|
20230613,141500,680023354,865,863,865,862,72
|
|
20230613,141400,679961174,860,867,867,860,5052
|
|
20230613,141300,675611834,866,866,866,864,1690
|
|
20230613,141200,674149372,867,860,867,860,4644
|
|
20230613,141100,670138831,860,859,864,857,10133
|
|
20230613,141000,661424835,858,865,868,853,17794
|
|
20230613,140900,646157355,865,865,868,865,11682
|
|
20230613,140800,636041999,865,864,865,862,6073
|
|
20230613,140700,630800569,864,862,864,862,2048
|
|
20230613,140600,629034560,862,861,863,861,5603
|
|
20230613,140500,624205568,865,864,865,861,2390
|
|
20230613,140400,622143451,865,860,870,860,9258
|
|
20230613,140300,614150860,860,860,861,858,13722
|
|
20230613,140200,602367722,860,863,866,858,18209
|
|
20230613,140100,586681514,862,879,881,860,72373
|
|
20230613,140000,523705648,879,907,920,871,197140
|
|
20230613,135900,349539508,918,853,918,853,161924
|
|
20230613,135800,206630209,853,848,853,848,113793
|
|
20230613,135700,110064224,847,847,847,847,1126
|
|
20230613,135600,109110502,848,848,848,848,0
|
|
20230613,135500,109110502,848,848,848,848,0
|
|
20230613,135400,109110502,848,847,848,846,490
|
|
20230613,135300,108695729,846,846,846,846,0
|
|
20230613,135200,108695729,846,846,846,846,0
|
|
20230613,135100,108695729,846,846,846,846,0
|
|
20230613,135000,108695729,846,846,846,846,0
|
|
20230613,134900,108695729,846,846,847,846,4195
|
|
20230613,134800,105142752,846,846,846,846,0
|
|
20230613,134700,105142752,846,846,846,846,0
|
|
20230613,134600,105142752,846,846,846,846,0
|
|
20230613,134500,105142752,846,845,846,845,29
|
|
20230613,134400,105118228,846,846,846,846,0
|
|
20230613,134300,105118228,846,846,846,846,0
|
|
20230613,134200,105118228,846,846,846,846,5000
|
|
20230613,134100,100888228,848,847,848,847,20
|
|
20230613,134000,100871287,845,845,845,845,160
|
|
20230613,133900,100736087,848,848,848,848,1
|
|
20230613,133800,100735239,848,848,848,848,0
|
|
20230613,133700,100735239,848,846,848,846,22
|
|
20230613,133600,100716625,848,848,848,848,0
|
|
20230613,133500,100716625,848,847,848,845,424
|
|
20230613,133400,100357358,846,846,846,846,601
|
|
20230613,133300,99848912,848,848,848,848,0
|
|
20230613,133200,99848912,848,847,848,847,6620
|
|
20230613,133100,94235267,847,847,847,847,47
|
|
20230613,133000,94195458,847,847,848,847,657
|
|
20230613,132900,93638978,847,847,848,847,120
|
|
20230613,132800,93537330,848,847,848,847,1760
|
|
20230613,132700,92046606,848,848,848,848,0
|
|
20230613,132600,92046606,848,845,848,845,162
|
|
20230613,132500,91909710,848,847,848,847,20
|
|
20230613,132400,91892769,846,846,846,846,106
|
|
20230613,132300,91803093,848,848,848,848,0
|
|
20230613,132200,91803093,848,848,848,848,0
|
|
20230613,132100,91803093,848,845,848,844,1650
|
|
20230613,132000,90407089,848,844,848,844,30
|
|
20230613,131900,90381681,848,848,848,848,0
|
|
20230613,131800,90381681,848,848,848,848,0
|
|
20230613,131700,90381681,848,848,848,848,9
|
|
20230613,131600,90374049,848,848,848,848,0
|
|
20230613,131500,90374049,848,847,848,847,6
|
|
20230613,131400,90368966,848,848,848,845,7
|
|
20230613,131300,90363039,845,848,848,845,118
|
|
20230613,131200,90263320,848,848,848,848,3
|
|
20230613,131100,90260776,848,847,848,847,120
|
|
20230613,131000,90159118,847,847,847,847,1502
|
|
20230613,130900,88886924,846,846,846,846,118
|
|
20230613,130800,88787096,847,848,848,846,15
|
|
20230613,130700,88774393,848,844,848,844,961
|
|
20230613,130600,87963264,848,848,848,845,518
|
|
20230613,130500,87525515,845,847,847,845,1085
|
|
20230613,130400,86607506,847,847,847,847,7151
|
|
20230613,130300,80550609,847,845,847,845,5747
|
|
20230613,130200,75684036,846,846,846,846,0
|
|
20230613,130100,75684036,846,844,846,844,1013
|
|
20230613,130000,74829049,844,845,846,844,216
|
|
20230613,125900,74646736,846,845,846,844,1061
|
|
20230613,125800,73751193,845,845,845,845,300
|
|
20230613,125700,73497693,845,845,845,845,1
|
|
20230613,125600,73496848,846,845,846,845,3500
|
|
20230613,125500,70537169,845,845,845,845,4
|
|
20230613,125400,70533789,845,845,845,845,0
|
|
20230613,125300,70533789,845,845,845,845,0
|
|
20230613,125200,70533789,845,845,845,845,0
|
|
20230613,125100,70533789,845,845,845,845,0
|
|
20230613,125000,70533789,845,845,845,845,0
|
|
20230613,124900,70533789,845,842,845,842,7
|
|
20230613,124800,70527884,843,844,844,842,7
|
|
20230613,124700,70521986,845,842,845,842,46
|
|
20230613,124600,70483210,842,842,842,842,94
|
|
20230613,124500,70404062,842,843,843,842,20
|
|
20230613,124400,70387221,842,842,842,842,518
|
|
20230613,124300,69951065,843,843,843,843,2
|
|
20230613,124200,69949379,842,842,842,842,0
|
|
20230613,124100,69949379,842,842,842,842,1
|
|
20230613,124000,69948537,841,841,841,841,0
|
|
20230613,123900,69948537,841,841,841,841,0
|
|
20230613,123800,69948537,841,841,841,841,1
|
|
20230613,123700,69947696,843,843,843,843,10
|
|
20230613,123600,69939266,843,843,843,843,0
|
|
20230613,123500,69939266,843,843,843,843,0
|
|
20230613,123400,69939266,843,841,843,841,11
|
|
20230613,123300,69930008,842,841,842,841,9
|
|
20230613,123200,69922435,842,842,842,842,132
|
|
20230613,123100,69811291,842,842,842,842,1
|
|
20230613,123000,69810449,840,840,840,840,0
|
|
20230613,122900,69810449,840,840,840,840,95
|
|
20230613,122800,69730649,840,840,840,840,0
|
|
20230613,122700,69730649,840,840,840,840,44
|
|
20230613,122600,69693689,842,842,842,842,0
|
|
20230613,122500,69693689,842,842,842,842,3
|
|
20230613,122400,69691163,842,840,842,840,3003
|
|
20230613,122300,67162639,842,842,842,842,0
|
|
20230613,122200,67162639,842,841,842,841,2
|
|
20230613,122100,67160956,841,841,842,841,443
|
|
20230613,122000,66788392,842,842,842,842,0
|
|
20230613,121900,66788392,842,842,842,842,1
|
|
20230613,121800,66787550,843,843,843,843,0
|
|
20230613,121700,66787550,843,843,843,843,1
|
|
20230613,121600,66786707,844,844,844,844,0
|
|
20230613,121500,66786707,844,844,844,844,0
|
|
20230613,121400,66786707,844,844,844,844,0
|
|
20230613,121300,66786707,844,843,844,843,7
|
|
20230613,121200,66780804,844,844,844,844,0
|
|
20230613,121100,66780804,844,844,844,844,0
|
|
20230613,121000,66780804,844,844,844,844,0
|
|
20230613,120900,66780804,844,844,844,844,0
|
|
20230613,120800,66780804,844,841,844,841,167
|
|
20230613,120700,66640269,841,841,841,841,49
|
|
20230613,120600,66599060,843,843,843,843,0
|
|
20230613,120500,66599060,843,841,843,841,1327
|
|
20230613,120400,65482399,843,844,844,840,43
|
|
20230613,120300,65446113,839,839,839,839,360
|
|
20230613,120200,65144073,839,841,841,838,9727
|
|
20230613,120100,56978580,845,845,845,845,0
|
|
20230613,120000,56978580,845,845,845,845,0
|
|
20230613,115900,56978580,845,845,845,845,0
|
|
20230613,115800,56978580,845,844,845,844,2
|
|
20230613,115700,56976891,844,844,844,844,0
|
|
20230613,115600,56976891,844,844,844,844,0
|
|
20230613,115500,56976891,844,844,844,844,0
|
|
20230613,115400,56976891,844,844,844,844,0
|
|
20230613,115300,56976891,844,844,844,844,4
|
|
20230613,115200,56973515,845,844,845,843,6
|
|
20230613,115100,56968449,841,841,841,841,82
|
|
20230613,115000,56899487,845,845,845,845,0
|
|
20230613,114900,56899487,845,845,845,845,100
|
|
20230613,114800,56814987,845,845,845,845,0
|
|
20230613,114700,56814987,845,845,845,845,0
|
|
20230613,114600,56814987,845,845,845,845,0
|
|
20230613,114500,56814987,845,841,845,841,3
|
|
20230613,114400,56812460,841,842,842,841,800
|
|
20230613,114300,56139647,845,845,845,845,9
|
|
20230613,114200,56132042,844,845,845,844,7
|
|
20230613,114100,56126130,844,844,844,844,30
|
|
20230613,114000,56100810,845,845,845,845,0
|
|
20230613,113900,56100810,845,844,845,844,91
|
|
20230613,113800,56023918,846,846,846,846,0
|
|
20230613,113700,56023918,846,846,846,846,0
|
|
20230613,113600,56023918,846,846,846,846,0
|
|
20230613,113500,56023918,846,846,846,846,0
|
|
20230613,113400,56023918,846,846,846,846,0
|
|
20230613,113300,56023918,846,846,846,846,0
|
|
20230613,113200,56023918,846,846,846,846,0
|
|
20230613,113100,56023918,846,841,846,841,6
|
|
20230613,113000,56018851,846,846,846,846,0
|
|
20230613,112900,56018851,846,843,846,841,5
|
|
20230613,112800,56014631,843,841,843,841,42
|
|
20230613,112700,55979306,841,845,845,840,74
|
|
20230613,112600,55917104,840,840,840,840,1027
|
|
20230613,112500,55054424,845,845,845,845,0
|
|
20230613,112400,55054424,845,845,845,845,0
|
|
20230613,112300,55054424,845,845,845,845,7
|
|
20230613,112200,55048509,846,839,846,839,158
|
|
20230613,112100,54915784,840,843,845,840,8549
|
|
20230613,112000,47732053,845,843,845,843,3
|
|
20230613,111900,47729521,845,845,845,844,65
|
|
20230613,111800,47674597,846,846,846,846,0
|
|
20230613,111700,47674597,846,846,846,846,0
|
|
20230613,111600,47674597,846,846,846,846,0
|
|
20230613,111500,47674597,846,846,846,846,0
|
|
20230613,111400,47674597,846,846,846,846,1183
|
|
20230613,111300,46673779,846,843,846,843,9
|
|
20230613,111200,46666181,842,842,842,842,0
|
|
20230613,111100,46666181,842,843,843,842,2000
|
|
20230613,111000,44982180,846,846,846,846,0
|
|
20230613,110900,44982180,846,846,846,846,0
|
|
20230613,110800,44982180,846,846,846,846,0
|
|
20230613,110700,44982180,846,846,846,846,0
|
|
20230613,110600,44982180,846,843,846,843,8
|
|
20230613,110500,44975424,846,846,846,846,0
|
|
20230613,110400,44975424,846,843,846,843,5
|
|
20230613,110300,44971201,842,843,843,842,2035
|
|
20230613,110200,43256989,844,844,844,844,37
|
|
20230613,110100,43225761,847,847,847,847,0
|
|
20230613,110000,43225761,847,847,847,847,0
|
|
20230613,105900,43225761,847,847,847,847,0
|
|
20230613,105800,43225761,847,847,847,847,0
|
|
20230613,105700,43225761,847,844,847,844,4
|
|
20230613,105600,43222379,845,845,845,845,287
|
|
20230613,105500,42979864,845,845,847,844,234
|
|
20230613,105400,42782096,847,845,847,845,93
|
|
20230613,105300,42703331,847,847,847,847,0
|
|
20230613,105200,42703331,847,844,847,844,390
|
|
20230613,105100,42373007,847,844,847,844,1703
|
|
20230613,105000,40933209,845,844,845,844,16
|
|
20230613,104900,40919702,845,845,845,845,0
|
|
20230613,104800,40919702,845,845,845,845,0
|
|
20230613,104700,40919702,845,844,845,844,4
|
|
20230613,104600,40916324,843,843,843,843,10
|
|
20230613,104500,40907894,844,844,844,844,786
|
|
20230613,104400,40244510,844,843,844,843,214
|
|
20230613,104300,40063895,842,842,845,842,848
|
|
20230613,104200,39349873,843,843,843,843,0
|
|
20230613,104100,39349873,843,843,843,843,1
|
|
20230613,104000,39349030,843,843,843,843,2122
|
|
20230613,103900,37560184,845,844,845,844,20
|
|
20230613,103800,37543285,845,845,845,845,0
|
|
20230613,103700,37543285,845,844,845,844,116
|
|
20230613,103600,37445380,844,844,844,844,20
|
|
20230613,103500,37428500,846,846,846,846,0
|
|
20230613,103400,37428500,846,845,846,845,2
|
|
20230613,103300,37426809,846,845,846,845,3
|
|
20230613,103200,37424272,844,845,845,844,789
|
|
20230613,103100,36758345,845,845,845,845,1
|
|
20230613,103000,36757500,845,845,847,845,4
|
|
20230613,102900,36754117,844,845,847,844,21
|
|
20230613,102800,36736386,845,845,845,845,4
|
|
20230613,102700,36733006,847,847,847,847,0
|
|
20230613,102600,36733006,847,847,847,847,0
|
|
20230613,102500,36733006,847,847,847,847,2
|
|
20230613,102400,36731312,844,844,844,844,358
|
|
20230613,102300,36429160,845,845,845,845,42
|
|
20230613,102200,36393670,845,845,845,845,191
|
|
20230613,102100,36232275,847,847,847,847,0
|
|
20230613,102000,36232275,847,847,847,847,0
|
|
20230613,101900,36232275,847,847,847,847,0
|
|
20230613,101800,36232275,847,847,847,847,0
|
|
20230613,101700,36232275,847,847,847,847,2
|
|
20230613,101600,36230581,845,845,845,845,450
|
|
20230613,101500,35850331,846,846,846,846,0
|
|
20230613,101400,35850331,846,846,846,846,0
|
|
20230613,101300,35850331,846,847,847,846,106
|
|
20230613,101200,35760555,847,847,847,847,0
|
|
20230613,101100,35760555,847,847,847,847,0
|
|
20230613,101000,35760555,847,847,847,847,0
|
|
20230613,100900,35760555,847,847,847,847,15
|
|
20230613,100800,35747850,844,847,847,844,4416
|
|
20230613,100700,32017766,847,847,847,847,2784
|
|
20230613,100600,29659718,846,847,847,846,2033
|
|
20230613,100500,27937800,846,846,846,846,0
|
|
20230613,100400,27937800,846,846,846,846,8
|
|
20230613,100300,27931032,846,846,846,846,2858
|
|
20230613,100200,25513164,846,846,846,846,111
|
|
20230613,100100,25419258,847,847,847,847,0
|
|
20230613,100000,25419258,847,846,847,846,1008
|
|
20230613,095900,24565490,846,847,847,846,804
|
|
20230613,095800,23885305,846,846,846,846,156
|
|
20230613,095700,23753329,847,847,847,847,15
|
|
20230613,095600,23740624,847,847,847,847,19
|
|
20230613,095500,23724531,847,846,847,846,4036
|
|
20230613,095400,20310066,846,846,846,846,0
|
|
20230613,095300,20310066,846,846,846,846,1
|
|
20230613,095200,20309220,844,844,844,844,1
|
|
20230613,095100,20308376,846,846,846,846,0
|
|
20230613,095000,20308376,846,846,846,846,0
|
|
20230613,094900,20308376,846,845,846,845,1489
|
|
20230613,094800,19050170,846,846,846,846,0
|
|
20230613,094700,19050170,846,846,846,846,0
|
|
20230613,094600,19050170,846,846,846,846,1
|
|
20230613,094500,19049324,845,845,845,845,495
|
|
20230613,094400,18631049,845,845,845,845,132
|
|
20230613,094300,18519509,845,845,845,844,12
|
|
20230613,094200,18509379,844,844,844,844,0
|
|
20230613,094100,18509379,844,846,846,844,304
|
|
20230613,094000,18252683,845,845,845,845,6
|
|
20230613,093900,18247613,845,845,845,845,210
|
|
20230613,093800,18070163,846,846,846,846,0
|
|
20230613,093700,18070163,846,846,846,846,1027
|
|
20230613,093600,17201321,846,846,846,846,7
|
|
20230613,093500,17195399,844,845,845,844,163
|
|
20230613,093400,17057769,846,846,846,846,0
|
|
20230613,093300,17057769,846,846,846,846,18
|
|
20230613,093200,17042541,846,846,846,846,0
|
|
20230613,093100,17042541,846,846,846,846,2
|
|
20230613,093000,17040849,846,845,846,845,23
|
|
20230613,092900,17021412,846,846,846,845,1008
|
|
20230613,092800,16168866,847,847,847,847,100
|
|
20230613,092700,16084166,847,847,847,846,1144
|
|
20230613,092600,15115338,846,847,847,845,219
|
|
20230613,092500,14930135,847,847,847,845,1015
|
|
20230613,092400,14070456,846,846,846,846,106
|
|
20230613,092300,13980780,846,845,846,845,448
|
|
20230613,092200,13602077,847,847,847,847,0
|
|
20230613,092100,13602077,847,846,847,846,2005
|
|
20230613,092000,11905846,846,846,846,846,251
|
|
20230613,091900,11693500,846,846,846,846,111
|
|
20230613,091800,11599594,846,844,846,844,92
|
|
20230613,091700,11521884,844,843,844,843,891
|
|
20230613,091600,10770549,843,845,845,843,4927
|
|
20230613,091500,6616524,846,846,846,846,0
|
|
20230613,091400,6616524,846,846,846,846,0
|
|
20230613,091300,6616524,846,846,846,846,100
|
|
20230613,091200,6531924,846,845,846,844,181
|
|
20230613,091100,6378988,846,842,846,842,514
|
|
20230613,091000,5945688,843,843,844,843,319
|
|
20230613,090900,5676769,844,844,844,844,200
|
|
20230613,090800,5507969,844,843,844,843,77
|
|
20230613,090700,5443056,844,844,844,842,18
|
|
20230613,090600,5427892,842,844,844,841,126
|
|
20230613,090500,5321913,844,844,844,844,24
|
|
20230613,090400,5301657,844,844,844,844,2
|
|
20230613,090300,5299969,844,844,844,844,5
|
|
20230613,090200,5295749,844,845,845,844,22
|
|
20230613,090100,5277161,848,848,848,848,0
|
|
20230613,090000,5277161,848,838,848,838,6297
|