577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183400,274530407,634,634,634,634,18430
|
|
20230629,183300,274530407,634,634,634,634,0
|
|
20230629,183200,274530407,634,634,634,634,0
|
|
20230629,183100,274530407,634,634,634,634,0
|
|
20230629,183000,274530407,634,634,634,634,0
|
|
20230629,182900,274530407,634,634,634,634,0
|
|
20230629,182800,274530407,634,634,634,634,0
|
|
20230629,182700,274530407,634,634,634,634,0
|
|
20230629,182600,274530407,634,634,634,634,0
|
|
20230629,182500,274530407,634,634,634,634,0
|
|
20230629,182400,274530407,634,634,634,634,0
|
|
20230629,182300,274530407,634,634,634,634,0
|
|
20230629,182200,274530407,634,634,634,634,0
|
|
20230629,182100,274530407,634,634,634,634,0
|
|
20230629,182000,274530407,634,634,634,634,0
|
|
20230629,181900,274530407,634,634,634,634,0
|
|
20230629,181800,274530407,634,634,634,634,0
|
|
20230629,181700,274530407,634,634,634,634,0
|
|
20230629,181600,274530407,634,634,634,634,0
|
|
20230629,181500,274530407,634,634,634,634,0
|
|
20230629,181400,274530407,634,634,634,634,0
|
|
20230629,181300,274530407,634,634,634,634,0
|
|
20230629,181200,274530407,634,634,634,634,0
|
|
20230629,181100,274530407,634,634,634,634,0
|
|
20230629,181000,274530407,634,634,634,634,0
|
|
20230629,180900,274530407,634,634,634,634,0
|
|
20230629,180800,274530407,634,634,634,634,0
|
|
20230629,180700,274530407,634,634,634,634,0
|
|
20230629,180600,274530407,634,634,634,634,0
|
|
20230629,180500,274530407,634,634,634,634,0
|
|
20230629,180400,274530407,634,634,634,634,18430
|
|
20230629,180300,274530407,634,634,634,634,0
|
|
20230629,180200,274530407,634,634,634,634,0
|
|
20230629,180100,274530407,634,634,634,634,0
|
|
20230629,180000,274530407,634,634,634,634,0
|
|
20230629,175900,274530407,634,634,634,634,0
|
|
20230629,175800,274530407,634,634,634,634,0
|
|
20230629,175700,274530407,634,634,634,634,0
|
|
20230629,175600,274530407,634,634,634,634,0
|
|
20230629,175500,274530407,634,634,634,634,0
|
|
20230629,175400,274530407,634,634,634,634,0
|
|
20230629,175300,274530407,634,634,634,634,0
|
|
20230629,175200,274530407,634,634,634,634,0
|
|
20230629,175100,274530407,634,634,634,634,0
|
|
20230629,175000,274530407,634,634,634,634,0
|
|
20230629,174900,274530407,634,634,634,634,0
|
|
20230629,174800,274530407,634,634,634,634,0
|
|
20230629,174700,274530407,634,634,634,634,0
|
|
20230629,174600,274530407,634,634,634,634,0
|
|
20230629,174500,274530407,634,634,634,634,0
|
|
20230629,174400,274530407,634,634,634,634,0
|
|
20230629,174300,274530407,634,634,634,634,0
|
|
20230629,174200,274530407,634,634,634,634,0
|
|
20230629,174100,274530407,634,634,634,634,0
|
|
20230629,174000,274530407,634,634,634,634,0
|
|
20230629,173900,274530407,634,634,634,634,0
|
|
20230629,173800,274530407,634,634,634,634,0
|
|
20230629,173700,274530407,634,634,634,634,0
|
|
20230629,173600,274530407,634,634,634,634,0
|
|
20230629,173500,274530407,634,634,634,634,0
|
|
20230629,173400,274530407,634,634,634,634,18430
|
|
20230629,173300,274530407,634,634,634,634,0
|
|
20230629,173200,274530407,634,634,634,634,0
|
|
20230629,173100,274530407,634,634,634,634,0
|
|
20230629,173000,274530407,634,634,634,634,0
|
|
20230629,172900,274530407,634,634,634,634,0
|
|
20230629,172800,274530407,634,634,634,634,0
|
|
20230629,172700,274530407,634,634,634,634,0
|
|
20230629,172600,274530407,634,634,634,634,0
|
|
20230629,172500,274530407,634,634,634,634,0
|
|
20230629,172400,274530407,634,634,634,634,0
|
|
20230629,172300,274530407,634,634,634,634,0
|
|
20230629,172200,274530407,634,634,634,634,0
|
|
20230629,172100,274530407,634,634,634,634,0
|
|
20230629,172000,274530407,634,634,634,634,0
|
|
20230629,171900,274530407,634,634,634,634,0
|
|
20230629,171800,274530407,634,634,634,634,0
|
|
20230629,171700,274530407,634,634,634,634,0
|
|
20230629,171600,274530407,634,634,634,634,0
|
|
20230629,171500,274530407,634,634,634,634,0
|
|
20230629,171400,274530407,634,634,634,634,0
|
|
20230629,171300,274530407,634,634,634,634,0
|
|
20230629,171200,274530407,634,634,634,634,0
|
|
20230629,171100,274530407,634,634,634,634,0
|
|
20230629,171000,274530407,634,634,634,634,0
|
|
20230629,170900,274530407,634,634,634,634,0
|
|
20230629,170800,274530407,634,634,634,634,0
|
|
20230629,170700,274530407,634,634,634,634,0
|
|
20230629,170600,274530407,634,634,634,634,0
|
|
20230629,170500,274530407,634,634,634,634,0
|
|
20230629,170400,274530407,634,634,634,634,18430
|
|
20230629,170300,274530407,634,634,634,634,0
|
|
20230629,170200,274530407,634,634,634,634,0
|
|
20230629,170100,274530407,634,634,634,634,0
|
|
20230629,170000,274530407,634,634,634,634,0
|
|
20230629,165900,274530407,634,634,634,634,0
|
|
20230629,165800,274530407,634,634,634,634,0
|
|
20230629,165700,274530407,634,634,634,634,0
|
|
20230629,165600,274530407,634,634,634,634,0
|
|
20230629,165500,274530407,634,634,634,634,0
|
|
20230629,165400,274530407,634,634,634,634,0
|
|
20230629,165300,274530407,634,634,634,634,0
|
|
20230629,165200,274530407,634,634,634,634,0
|
|
20230629,165100,274530407,634,634,634,634,0
|
|
20230629,165000,274530407,634,634,634,634,0
|
|
20230629,164900,274530407,634,634,634,634,0
|
|
20230629,164800,274530407,634,634,634,634,0
|
|
20230629,164700,274530407,634,634,634,634,0
|
|
20230629,164600,274530407,634,634,634,634,0
|
|
20230629,164500,274530407,634,634,634,634,0
|
|
20230629,164400,274530407,634,634,634,634,0
|
|
20230629,164300,274530407,634,634,634,634,0
|
|
20230629,164200,274530407,634,634,634,634,0
|
|
20230629,164100,274530407,634,634,634,634,0
|
|
20230629,164000,274530407,634,634,634,634,0
|
|
20230629,163900,274530407,634,634,634,634,0
|
|
20230629,163800,274530407,634,634,634,634,0
|
|
20230629,163700,274530407,634,634,634,634,0
|
|
20230629,163600,274530407,634,634,634,634,0
|
|
20230629,163500,274530407,634,634,634,634,0
|
|
20230629,163400,274530407,634,634,634,634,18430
|
|
20230629,163300,274530407,634,634,634,634,0
|
|
20230629,163200,274530407,634,634,634,634,0
|
|
20230629,163100,274530407,634,634,634,634,0
|
|
20230629,163000,274530407,634,634,634,634,0
|
|
20230629,162900,274530407,634,634,634,634,0
|
|
20230629,162800,274530407,634,634,634,634,0
|
|
20230629,162700,274530407,634,634,634,634,0
|
|
20230629,162600,274530407,634,634,634,634,0
|
|
20230629,162500,274530407,634,634,634,634,0
|
|
20230629,162400,274530407,634,634,634,634,0
|
|
20230629,162300,274530407,634,634,634,634,0
|
|
20230629,162200,274530407,634,634,634,634,0
|
|
20230629,162100,274530407,634,634,634,634,0
|
|
20230629,162000,274530407,634,634,634,634,0
|
|
20230629,161900,274530407,634,634,634,634,0
|
|
20230629,161800,274530407,634,634,634,634,0
|
|
20230629,161700,274530407,634,634,634,634,0
|
|
20230629,161600,274530407,634,634,634,634,0
|
|
20230629,161500,274530407,634,634,634,634,0
|
|
20230629,161400,274530407,634,634,634,634,0
|
|
20230629,161300,274530407,634,634,634,634,0
|
|
20230629,161200,274530407,634,634,634,634,0
|
|
20230629,161100,274530407,634,634,634,634,0
|
|
20230629,161000,274530407,634,634,634,634,0
|
|
20230629,160900,274530407,634,634,634,634,0
|
|
20230629,160800,274530407,634,634,634,634,0
|
|
20230629,160700,274530407,634,634,634,634,0
|
|
20230629,160600,274530407,634,634,634,634,0
|
|
20230629,160500,274530407,634,634,634,634,0
|
|
20230629,160400,274530407,634,634,634,634,18430
|
|
20230629,160300,274530407,634,634,634,634,0
|
|
20230629,160200,274530407,634,634,634,634,0
|
|
20230629,160100,274530407,634,634,634,634,0
|
|
20230629,160000,274530407,634,634,634,634,0
|
|
20230629,155900,274530407,634,634,634,634,0
|
|
20230629,155800,274530407,634,634,634,634,0
|
|
20230629,155700,274530407,634,634,634,634,0
|
|
20230629,155600,274530407,634,634,634,634,0
|
|
20230629,155500,274530407,634,634,634,634,0
|
|
20230629,155400,274530407,634,634,634,634,0
|
|
20230629,155300,274530407,634,634,634,634,0
|
|
20230629,155200,274530407,634,634,634,634,0
|
|
20230629,155100,274530407,634,634,634,634,0
|
|
20230629,155000,274530407,634,634,634,634,0
|
|
20230629,154900,274530407,634,634,634,634,0
|
|
20230629,154800,274530407,634,634,634,634,0
|
|
20230629,154700,274530407,634,634,634,634,0
|
|
20230629,154600,274530407,634,634,634,634,0
|
|
20230629,154500,274530407,634,634,634,634,0
|
|
20230629,154400,274530407,634,634,634,634,0
|
|
20230629,154300,274530407,634,634,634,634,0
|
|
20230629,154200,274530407,634,634,634,634,0
|
|
20230629,154100,274530407,634,634,634,634,0
|
|
20230629,154000,274530407,634,634,634,634,0
|
|
20230629,153900,274530407,634,634,634,634,0
|
|
20230629,153800,274530407,634,634,634,634,0
|
|
20230629,153700,274530407,634,634,634,634,0
|
|
20230629,153600,274530407,634,634,634,634,0
|
|
20230629,153500,274530407,634,634,634,634,0
|
|
20230629,153400,274530407,634,634,634,634,18430
|
|
20230629,153300,274530407,634,634,634,634,0
|
|
20230629,153200,274530407,634,634,634,634,0
|
|
20230629,153100,274530407,634,634,634,634,0
|
|
20230629,153000,274530407,634,634,634,634,18430
|
|
20230629,152900,262845787,636,636,636,636,0
|
|
20230629,152800,262845787,636,636,636,636,0
|
|
20230629,152700,262845787,636,636,636,636,0
|
|
20230629,152600,262845787,636,636,636,636,0
|
|
20230629,152500,262845787,636,636,636,636,0
|
|
20230629,152400,262845787,636,636,636,636,0
|
|
20230629,152300,262845787,636,636,636,636,0
|
|
20230629,152200,262845787,636,636,636,636,0
|
|
20230629,152100,262845787,636,636,636,636,0
|
|
20230629,152000,262845787,636,636,636,636,0
|
|
20230629,151900,262845787,636,635,636,635,410
|
|
20230629,151800,262585436,636,635,636,635,598
|
|
20230629,151700,262205705,635,637,637,635,9639
|
|
20230629,151600,256082382,638,637,638,637,50
|
|
20230629,151500,256050512,637,637,637,637,20
|
|
20230629,151400,256037772,637,637,637,637,35
|
|
20230629,151300,256015477,639,638,639,638,796
|
|
20230629,151200,255507628,640,638,640,638,51
|
|
20230629,151100,255475088,640,638,640,638,56
|
|
20230629,151000,255439308,640,637,640,637,117
|
|
20230629,150900,255364758,640,637,640,637,933
|
|
20230629,150800,254770431,637,640,640,637,701
|
|
20230629,150700,254323824,639,639,639,639,1
|
|
20230629,150600,254323185,640,640,640,640,0
|
|
20230629,150500,254323185,640,640,640,640,0
|
|
20230629,150400,254323185,640,640,640,640,0
|
|
20230629,150300,254323185,640,640,640,640,1
|
|
20230629,150200,254322545,639,639,639,639,2
|
|
20230629,150100,254321267,640,640,640,640,0
|
|
20230629,150000,254321267,640,640,640,640,0
|
|
20230629,145900,254321267,640,640,640,640,10
|
|
20230629,145800,254314867,640,640,640,640,0
|
|
20230629,145700,254314867,640,640,640,640,0
|
|
20230629,145600,254314867,640,640,640,640,1
|
|
20230629,145500,254314227,640,640,640,640,1
|
|
20230629,145400,254313587,638,638,638,638,4
|
|
20230629,145300,254311035,640,640,640,640,0
|
|
20230629,145200,254311035,640,639,640,636,5421
|
|
20230629,145100,250861804,636,636,636,636,500
|
|
20230629,145000,250543804,639,638,639,638,886
|
|
20230629,144900,249978535,638,638,638,638,10161
|
|
20230629,144800,243495817,638,638,638,638,0
|
|
20230629,144700,243495817,638,637,638,636,3660
|
|
20230629,144600,241165967,638,639,639,638,77
|
|
20230629,144500,241116831,640,640,640,640,0
|
|
20230629,144400,241116831,640,640,640,640,0
|
|
20230629,144300,241116831,640,640,640,640,1
|
|
20230629,144200,241116191,638,640,640,638,907
|
|
20230629,144100,240537445,639,640,640,638,2070
|
|
20230629,144000,239216644,641,638,641,638,8103
|
|
20230629,143900,234045430,641,641,641,638,551
|
|
20230629,143800,233692620,641,641,641,641,1
|
|
20230629,143700,233691979,639,639,639,639,3462
|
|
20230629,143600,231479761,642,642,642,642,0
|
|
20230629,143500,231479761,642,642,642,642,0
|
|
20230629,143400,231479761,642,642,642,642,4
|
|
20230629,143300,231477193,639,639,639,639,2
|
|
20230629,143200,231475915,642,642,642,642,0
|
|
20230629,143100,231475915,642,643,643,642,3
|
|
20230629,143000,231473988,642,643,643,639,704
|
|
20230629,142900,231024058,641,641,641,641,317
|
|
20230629,142800,230820861,643,643,643,643,0
|
|
20230629,142700,230820861,643,643,643,643,0
|
|
20230629,142600,230820861,643,643,643,643,10
|
|
20230629,142500,230814431,643,642,643,642,300
|
|
20230629,142400,230621532,643,643,643,643,0
|
|
20230629,142300,230621532,643,643,643,643,0
|
|
20230629,142200,230621532,643,643,643,643,0
|
|
20230629,142100,230621532,643,643,643,643,0
|
|
20230629,142000,230621532,643,642,643,642,21
|
|
20230629,141900,230608030,642,643,643,642,34
|
|
20230629,141800,230586191,643,640,643,640,5
|
|
20230629,141700,230582985,638,641,641,638,1000
|
|
20230629,141600,229943759,643,643,643,643,1
|
|
20230629,141500,229943116,642,642,642,642,0
|
|
20230629,141400,229943116,642,642,642,642,0
|
|
20230629,141300,229943116,642,642,642,642,0
|
|
20230629,141200,229943116,642,642,642,642,0
|
|
20230629,141100,229943116,642,642,642,642,0
|
|
20230629,141000,229943116,642,642,642,642,20
|
|
20230629,140900,229930276,643,643,643,643,1
|
|
20230629,140800,229929633,640,640,640,640,4085
|
|
20230629,140700,227315233,644,644,644,644,0
|
|
20230629,140600,227315233,644,644,644,644,0
|
|
20230629,140500,227315233,644,644,644,644,0
|
|
20230629,140400,227315233,644,644,644,644,0
|
|
20230629,140300,227315233,644,644,644,644,0
|
|
20230629,140200,227315233,644,643,644,643,92
|
|
20230629,140100,227256076,642,641,642,641,2
|
|
20230629,140000,227254793,638,638,638,638,0
|
|
20230629,135900,227254793,638,643,643,638,251
|
|
20230629,135800,227094050,643,642,643,642,3
|
|
20230629,135700,227092122,641,641,641,638,2109
|
|
20230629,135600,225744730,644,644,644,644,0
|
|
20230629,135500,225744730,644,644,644,644,120
|
|
20230629,135400,225667450,644,643,644,643,555
|
|
20230629,135300,225310031,642,642,642,642,250
|
|
20230629,135200,225149531,642,642,642,642,1
|
|
20230629,135100,225148889,644,644,644,644,0
|
|
20230629,135000,225148889,644,644,644,644,1
|
|
20230629,134900,225148245,644,644,644,644,3
|
|
20230629,134800,225146313,644,644,644,644,0
|
|
20230629,134700,225146313,644,644,644,644,227
|
|
20230629,134600,225000125,644,644,644,644,100
|
|
20230629,134500,224935725,644,644,644,644,550
|
|
20230629,134400,224581525,644,640,644,640,1561
|
|
20230629,134300,223582404,645,645,645,645,0
|
|
20230629,134200,223582404,645,645,645,645,0
|
|
20230629,134100,223582404,645,645,645,645,0
|
|
20230629,134000,223582404,645,645,645,645,2000
|
|
20230629,133900,222292404,645,645,645,645,0
|
|
20230629,133800,222292404,645,645,645,645,0
|
|
20230629,133700,222292404,645,645,645,645,1395
|
|
20230629,133600,221392629,645,645,645,645,0
|
|
20230629,133500,221392629,645,645,645,645,0
|
|
20230629,133400,221392629,645,645,645,645,0
|
|
20230629,133300,221392629,645,645,645,645,1
|
|
20230629,133200,221391984,644,644,644,644,776
|
|
20230629,133100,220892240,644,644,644,644,0
|
|
20230629,133000,220892240,644,644,644,644,0
|
|
20230629,132900,220892240,644,644,644,644,0
|
|
20230629,132800,220892240,644,644,644,644,0
|
|
20230629,132700,220892240,644,644,644,644,5
|
|
20230629,132600,220889020,644,644,644,644,25
|
|
20230629,132500,220872920,644,644,644,644,300
|
|
20230629,132400,220679720,644,644,644,644,200
|
|
20230629,132300,220550920,644,644,644,644,1
|
|
20230629,132200,220550276,640,640,640,640,0
|
|
20230629,132100,220550276,640,640,640,640,0
|
|
20230629,132000,220550276,640,640,640,640,2840
|
|
20230629,131900,218732676,641,641,641,641,1568
|
|
20230629,131800,217727588,644,644,644,644,0
|
|
20230629,131700,217727588,644,644,644,644,200
|
|
20230629,131600,217598788,644,644,644,644,1
|
|
20230629,131500,217598144,644,644,644,644,1
|
|
20230629,131400,217597500,639,640,640,639,3728
|
|
20230629,131300,215215283,644,644,644,644,0
|
|
20230629,131200,215215283,644,642,644,642,3
|
|
20230629,131100,215213354,639,639,639,639,0
|
|
20230629,131000,215213354,639,639,639,639,1177
|
|
20230629,130900,214461251,643,643,643,643,0
|
|
20230629,130800,214461251,643,643,643,643,0
|
|
20230629,130700,214461251,643,643,643,643,0
|
|
20230629,130600,214461251,643,643,643,643,6
|
|
20230629,130500,214457393,644,644,644,644,1002
|
|
20230629,130400,213812105,644,642,644,642,306
|
|
20230629,130300,213615065,640,640,640,640,224
|
|
20230629,130200,213471705,642,640,643,638,13120
|
|
20230629,130100,205076540,640,643,643,640,3271
|
|
20230629,130000,202983072,643,643,643,643,54
|
|
20230629,125900,202948350,644,644,644,644,0
|
|
20230629,125800,202948350,644,641,644,641,576
|
|
20230629,125700,202579131,645,645,645,645,0
|
|
20230629,125600,202579131,645,645,645,645,1
|
|
20230629,125500,202578486,641,645,645,641,903
|
|
20230629,125400,201999659,641,642,642,641,2043
|
|
20230629,125300,200689396,644,644,644,644,0
|
|
20230629,125200,200689396,644,644,644,642,10969
|
|
20230629,125100,193638488,644,644,644,644,0
|
|
20230629,125000,193638488,644,644,644,644,1
|
|
20230629,124900,193637844,644,644,644,644,82
|
|
20230629,124800,193585036,644,644,644,644,82
|
|
20230629,124700,193532228,644,644,644,644,150
|
|
20230629,124600,193435628,644,645,645,644,3050
|
|
20230629,124500,191468428,644,644,644,644,0
|
|
20230629,124400,191468428,644,648,648,644,53
|
|
20230629,124300,191434292,644,644,644,644,18
|
|
20230629,124200,191422700,644,645,645,644,3010
|
|
20230629,124100,189484258,646,646,646,646,2
|
|
20230629,124000,189482966,645,645,645,645,0
|
|
20230629,123900,189482966,645,646,646,645,1129
|
|
20230629,123800,188754251,647,647,647,647,4
|
|
20230629,123700,188751663,647,647,647,647,0
|
|
20230629,123600,188751663,647,647,647,647,100
|
|
20230629,123500,188686963,647,647,647,647,1363
|
|
20230629,123400,187805102,646,646,646,646,0
|
|
20230629,123300,187805102,646,646,646,646,20
|
|
20230629,123200,187792182,647,647,647,647,0
|
|
20230629,123100,187792182,647,647,647,647,0
|
|
20230629,123000,187792182,647,647,647,647,0
|
|
20230629,122900,187792182,647,647,647,647,0
|
|
20230629,122800,187792182,647,647,647,647,0
|
|
20230629,122700,187792182,647,647,647,647,0
|
|
20230629,122600,187792182,647,647,647,647,0
|
|
20230629,122500,187792182,647,647,647,647,0
|
|
20230629,122400,187792182,647,647,647,647,0
|
|
20230629,122300,187792182,647,647,647,647,0
|
|
20230629,122200,187792182,647,647,647,647,1
|
|
20230629,122100,187791535,645,645,645,645,1
|
|
20230629,122000,187790890,647,647,647,647,0
|
|
20230629,121900,187790890,647,646,647,645,478
|
|
20230629,121800,187482575,645,645,645,645,25
|
|
20230629,121700,187466450,643,643,643,643,0
|
|
20230629,121600,187466450,643,643,643,643,0
|
|
20230629,121500,187466450,643,645,645,643,169
|
|
20230629,121400,187357583,643,643,643,643,0
|
|
20230629,121300,187357583,643,643,643,643,0
|
|
20230629,121200,187357583,643,643,643,643,2318
|
|
20230629,121100,185867109,643,643,643,643,0
|
|
20230629,121000,185867109,643,643,643,643,0
|
|
20230629,120900,185867109,643,643,643,643,23
|
|
20230629,120800,185852320,647,645,647,643,57
|
|
20230629,120700,185815554,644,644,644,644,296
|
|
20230629,120600,185624930,644,644,644,644,0
|
|
20230629,120500,185624930,644,644,644,644,1
|
|
20230629,120400,185624286,644,644,644,644,1
|
|
20230629,120300,185623642,644,644,644,644,12
|
|
20230629,120200,185615914,644,644,644,644,99
|
|
20230629,120100,185552158,645,644,645,644,1504
|
|
20230629,120000,184582177,644,645,645,644,519
|
|
20230629,115900,184247841,645,647,648,645,123
|
|
20230629,115800,184168438,648,648,648,648,0
|
|
20230629,115700,184168438,648,648,648,648,1
|
|
20230629,115600,184167790,647,646,647,646,2
|
|
20230629,115500,184166497,645,645,645,645,0
|
|
20230629,115400,184166497,645,645,645,645,0
|
|
20230629,115300,184166497,645,645,645,645,102
|
|
20230629,115200,184100707,645,645,645,645,30
|
|
20230629,115100,184081357,646,647,647,646,300
|
|
20230629,115000,183887357,648,648,648,648,0
|
|
20230629,114900,183887357,648,648,648,648,0
|
|
20230629,114800,183887357,648,648,648,648,0
|
|
20230629,114700,183887357,648,648,648,648,0
|
|
20230629,114600,183887357,648,648,648,648,0
|
|
20230629,114500,183887357,648,648,648,648,0
|
|
20230629,114400,183887357,648,648,648,648,0
|
|
20230629,114300,183887357,648,644,648,644,347
|
|
20230629,114200,183663885,649,649,649,649,0
|
|
20230629,114100,183663885,649,649,649,649,1
|
|
20230629,114000,183663236,645,645,645,645,0
|
|
20230629,113900,183663236,645,645,645,645,0
|
|
20230629,113800,183663236,645,645,645,645,21
|
|
20230629,113700,183649691,646,646,646,646,0
|
|
20230629,113600,183649691,646,646,646,646,0
|
|
20230629,113500,183649691,646,646,646,646,779
|
|
20230629,113400,183146457,646,646,646,646,0
|
|
20230629,113300,183146457,646,646,646,646,1
|
|
20230629,113200,183145811,645,645,645,645,110
|
|
20230629,113100,183074861,646,646,646,646,478
|
|
20230629,113000,182766073,646,651,651,646,4431
|
|
20230629,112900,179903638,650,649,650,649,3000
|
|
20230629,112800,177954638,646,646,646,646,4857
|
|
20230629,112700,174817016,646,646,646,646,20
|
|
20230629,112600,174804096,646,646,646,646,50
|
|
20230629,112500,174771796,646,646,646,646,0
|
|
20230629,112400,174771796,646,646,646,646,1
|
|
20230629,112300,174771150,645,646,646,645,146
|
|
20230629,112200,174676979,646,646,646,646,0
|
|
20230629,112100,174676979,646,646,646,646,100
|
|
20230629,112000,174612379,649,650,650,649,21
|
|
20230629,111900,174598730,650,650,650,650,10
|
|
20230629,111800,174592230,651,651,651,651,1
|
|
20230629,111700,174591579,650,649,650,649,1000
|
|
20230629,111600,173941699,650,643,650,641,7014
|
|
20230629,111500,169433569,643,643,643,643,0
|
|
20230629,111400,169433569,643,643,643,643,1000
|
|
20230629,111300,168790569,643,643,643,643,0
|
|
20230629,111200,168790569,643,643,643,643,4
|
|
20230629,111100,168787997,647,647,647,647,1
|
|
20230629,111000,168787350,648,645,648,644,1868
|
|
20230629,110900,167583323,650,650,650,650,50
|
|
20230629,110800,167550823,651,651,651,651,100
|
|
20230629,110700,167485723,651,650,651,650,11
|
|
20230629,110600,167478572,646,646,646,646,298
|
|
20230629,110500,167286064,646,648,648,640,28067
|
|
20230629,110400,149184512,652,652,652,649,6
|
|
20230629,110300,149180608,650,650,650,649,3
|
|
20230629,110200,149178659,651,650,652,649,9
|
|
20230629,110100,149172808,652,652,652,652,0
|
|
20230629,110000,149172808,652,649,652,649,15
|
|
20230629,105900,149163067,652,652,652,649,116
|
|
20230629,105800,149087735,652,648,652,648,1701
|
|
20230629,105700,147983695,650,649,650,649,501
|
|
20230629,105600,147658545,651,651,651,651,0
|
|
20230629,105500,147658545,651,650,651,650,1559
|
|
20230629,105400,146645194,653,653,653,653,1
|
|
20230629,105300,146644541,648,648,648,648,696
|
|
20230629,105200,146193533,655,655,655,655,0
|
|
20230629,105100,146193533,655,649,655,649,354
|
|
20230629,105000,145963751,656,654,656,653,5302
|
|
20230629,104900,142489614,649,650,650,649,1329
|
|
20230629,104800,141626764,656,656,656,656,0
|
|
20230629,104700,141626764,656,647,656,647,84800
|
|
20230629,104600,86115681,651,651,651,651,0
|
|
20230629,104500,86115681,651,651,651,651,0
|
|
20230629,104400,86115681,651,651,651,651,0
|
|
20230629,104300,86115681,651,651,651,651,0
|
|
20230629,104200,86115681,651,651,651,651,0
|
|
20230629,104100,86115681,651,648,651,648,585
|
|
20230629,104000,85736598,648,648,648,648,0
|
|
20230629,103900,85736598,648,648,648,648,0
|
|
20230629,103800,85736598,648,648,648,648,12000
|
|
20230629,103700,77960598,653,653,653,653,0
|
|
20230629,103600,77960598,653,651,653,651,3
|
|
20230629,103500,77958642,650,652,653,649,1761
|
|
20230629,103400,76815689,655,655,655,655,0
|
|
20230629,103300,76815689,655,655,655,655,0
|
|
20230629,103200,76815689,655,655,655,655,0
|
|
20230629,103100,76815689,655,655,655,655,0
|
|
20230629,103000,76815689,655,655,655,655,0
|
|
20230629,102900,76815689,655,655,655,655,0
|
|
20230629,102800,76815689,655,655,655,655,0
|
|
20230629,102700,76815689,655,655,655,655,22
|
|
20230629,102600,76801279,655,652,655,652,7390
|
|
20230629,102500,71970375,648,648,648,648,0
|
|
20230629,102400,71970375,648,648,648,648,500
|
|
20230629,102300,71646375,650,650,650,650,10
|
|
20230629,102200,71639875,650,652,652,648,122
|
|
20230629,102100,71560763,651,649,652,649,7
|
|
20230629,102000,71556211,647,651,652,647,15002
|
|
20230629,101900,61847893,652,652,652,652,0
|
|
20230629,101800,61847893,652,652,652,652,771
|
|
20230629,101700,61345201,652,650,652,650,3
|
|
20230629,101600,61343248,649,649,649,649,1
|
|
20230629,101500,61342599,647,649,649,647,19536
|
|
20230629,101400,48701022,653,653,653,653,0
|
|
20230629,101300,48701022,653,653,653,653,0
|
|
20230629,101200,48701022,653,653,653,653,0
|
|
20230629,101100,48701022,653,653,653,653,0
|
|
20230629,101000,48701022,653,653,653,653,1
|
|
20230629,100900,48700369,648,648,648,648,372
|
|
20230629,100800,48459313,648,648,648,648,0
|
|
20230629,100700,48459313,648,648,648,648,733
|
|
20230629,100600,47984329,649,649,649,649,0
|
|
20230629,100500,47984329,649,649,649,649,2426
|
|
20230629,100400,46409855,650,650,650,649,1365
|
|
20230629,100300,45523650,654,653,654,653,91
|
|
20230629,100200,45464223,653,653,653,653,0
|
|
20230629,100100,45464223,653,653,653,653,1
|
|
20230629,100000,45463570,653,653,653,653,1100
|
|
20230629,095900,44745270,653,653,653,653,0
|
|
20230629,095800,44745270,653,653,653,653,0
|
|
20230629,095700,44745270,653,649,653,649,844
|
|
20230629,095600,44197510,655,655,655,655,1
|
|
20230629,095500,44196855,648,653,653,648,844
|
|
20230629,095400,43648111,655,654,655,654,236
|
|
20230629,095300,43493730,655,655,655,655,0
|
|
20230629,095200,43493730,655,655,655,655,1
|
|
20230629,095100,43493075,650,650,650,650,0
|
|
20230629,095000,43493075,650,650,650,650,0
|
|
20230629,094900,43493075,650,650,650,650,100
|
|
20230629,094800,43428075,655,655,655,655,5
|
|
20230629,094700,43424800,655,655,655,655,0
|
|
20230629,094600,43424800,655,655,655,655,0
|
|
20230629,094500,43424800,655,655,655,655,0
|
|
20230629,094400,43424800,655,655,655,655,20
|
|
20230629,094300,43411700,654,654,654,654,1
|
|
20230629,094200,43411046,653,653,653,653,0
|
|
20230629,094100,43411046,653,652,653,652,3
|
|
20230629,094000,43409088,652,650,652,650,941
|
|
20230629,093900,42797435,650,654,654,650,2161
|
|
20230629,093800,41392745,655,655,655,655,0
|
|
20230629,093700,41392745,655,655,655,655,55
|
|
20230629,093600,41356720,655,654,655,654,7
|
|
20230629,093500,41352136,654,654,654,654,6
|
|
20230629,093400,41348212,655,655,655,655,1
|
|
20230629,093300,41347557,655,655,655,655,1000
|
|
20230629,093200,40692557,654,650,654,650,5
|
|
20230629,093100,40689297,649,647,649,645,31502
|
|
20230629,093000,20315373,646,646,646,646,1
|
|
20230629,092900,20314727,647,649,649,647,5204
|
|
20230629,092800,16942049,649,649,649,649,56
|
|
20230629,092700,16905705,649,649,649,649,207
|
|
20230629,092600,16771362,650,650,650,650,2414
|
|
20230629,092500,15202262,654,650,654,650,6
|
|
20230629,092400,15198350,651,654,655,651,3743
|
|
20230629,092300,12760306,651,651,651,651,140
|
|
20230629,092200,12669166,654,654,654,654,0
|
|
20230629,092100,12669166,654,653,654,653,26
|
|
20230629,092000,12652187,654,654,654,651,685
|
|
20230629,091900,12206159,654,654,654,651,1032
|
|
20230629,091800,11533541,653,654,654,653,1001
|
|
20230629,091700,10879887,655,654,655,654,1317
|
|
20230629,091600,10018523,657,657,657,657,0
|
|
20230629,091500,10018523,657,657,657,657,0
|
|
20230629,091400,10018523,657,657,657,657,1
|
|
20230629,091300,10017866,656,656,656,656,129
|
|
20230629,091200,9933242,656,652,656,652,1601
|
|
20230629,091100,8889386,657,657,657,657,50
|
|
20230629,091000,8856536,657,656,657,656,112
|
|
20230629,090900,8782953,651,651,651,651,1
|
|
20230629,090800,8782302,657,656,657,650,11432
|
|
20230629,090700,1310788,657,657,657,657,1
|
|
20230629,090600,1310131,658,658,658,658,1
|
|
20230629,090500,1309473,657,657,657,657,12
|
|
20230629,090400,1301589,659,659,659,659,0
|
|
20230629,090300,1301589,659,659,659,659,0
|
|
20230629,090200,1301589,659,659,659,659,0
|
|
20230629,090100,1301589,659,658,659,656,1007
|
|
20230629,090000,640990,659,659,659,658,973
|