601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185800,106071009,886,886,886,886,2601
|
|
20230615,185700,106071009,886,886,886,886,0
|
|
20230615,185600,106071009,886,886,886,886,0
|
|
20230615,185500,106071009,886,886,886,886,0
|
|
20230615,185400,106071009,886,886,886,886,0
|
|
20230615,185300,106071009,886,886,886,886,0
|
|
20230615,185200,106071009,886,886,886,886,0
|
|
20230615,185100,106071009,886,886,886,886,0
|
|
20230615,185000,106071009,886,886,886,886,0
|
|
20230615,184900,106071009,886,886,886,886,0
|
|
20230615,184800,106071009,886,886,886,886,0
|
|
20230615,184700,106071009,886,886,886,886,0
|
|
20230615,184600,106071009,886,886,886,886,0
|
|
20230615,184500,106071009,886,886,886,886,0
|
|
20230615,184400,106071009,886,886,886,886,0
|
|
20230615,184300,106071009,886,886,886,886,0
|
|
20230615,184200,106071009,886,886,886,886,0
|
|
20230615,184100,106071009,886,886,886,886,0
|
|
20230615,184000,106071009,886,886,886,886,0
|
|
20230615,183900,106071009,886,886,886,886,0
|
|
20230615,183800,106071009,886,886,886,886,0
|
|
20230615,183700,106071009,886,886,886,886,0
|
|
20230615,183600,106071009,886,886,886,886,0
|
|
20230615,183500,106071009,886,886,886,886,0
|
|
20230615,183400,106071009,886,886,886,886,0
|
|
20230615,183300,106071009,886,886,886,886,0
|
|
20230615,183200,106071009,886,886,886,886,0
|
|
20230615,183100,106071009,886,886,886,886,0
|
|
20230615,183000,106071009,886,886,886,886,0
|
|
20230615,182900,106071009,886,886,886,886,0
|
|
20230615,182800,106071009,886,886,886,886,2601
|
|
20230615,182700,106071009,886,886,886,886,0
|
|
20230615,182600,106071009,886,886,886,886,0
|
|
20230615,182500,106071009,886,886,886,886,0
|
|
20230615,182400,106071009,886,886,886,886,0
|
|
20230615,182300,106071009,886,886,886,886,0
|
|
20230615,182200,106071009,886,886,886,886,0
|
|
20230615,182100,106071009,886,886,886,886,0
|
|
20230615,182000,106071009,886,886,886,886,0
|
|
20230615,181900,106071009,886,886,886,886,0
|
|
20230615,181800,106071009,886,886,886,886,0
|
|
20230615,181700,106071009,886,886,886,886,0
|
|
20230615,181600,106071009,886,886,886,886,0
|
|
20230615,181500,106071009,886,886,886,886,0
|
|
20230615,181400,106071009,886,886,886,886,0
|
|
20230615,181300,106071009,886,886,886,886,0
|
|
20230615,181200,106071009,886,886,886,886,0
|
|
20230615,181100,106071009,886,886,886,886,0
|
|
20230615,181000,106071009,886,886,886,886,0
|
|
20230615,180900,106071009,886,886,886,886,0
|
|
20230615,180800,106071009,886,886,886,886,0
|
|
20230615,180700,106071009,886,886,886,886,0
|
|
20230615,180600,106071009,886,886,886,886,0
|
|
20230615,180500,106071009,886,886,886,886,0
|
|
20230615,180400,106071009,886,886,886,886,0
|
|
20230615,180300,106071009,886,886,886,886,0
|
|
20230615,180200,106071009,886,886,886,886,0
|
|
20230615,180100,106071009,886,886,886,886,0
|
|
20230615,180000,106071009,886,886,886,886,0
|
|
20230615,175900,106071009,886,886,886,886,0
|
|
20230615,175800,106071009,886,886,886,886,2601
|
|
20230615,175700,106071009,886,886,886,886,0
|
|
20230615,175600,106071009,886,886,886,886,0
|
|
20230615,175500,106071009,886,886,886,886,0
|
|
20230615,175400,106071009,886,886,886,886,0
|
|
20230615,175300,106071009,886,886,886,886,0
|
|
20230615,175200,106071009,886,886,886,886,0
|
|
20230615,175100,106071009,886,886,886,886,0
|
|
20230615,175000,106071009,886,886,886,886,0
|
|
20230615,174900,106071009,886,886,886,886,0
|
|
20230615,174800,106071009,886,886,886,886,0
|
|
20230615,174700,106071009,886,886,886,886,0
|
|
20230615,174600,106071009,886,886,886,886,0
|
|
20230615,174500,106071009,886,886,886,886,0
|
|
20230615,174400,106071009,886,886,886,886,0
|
|
20230615,174300,106071009,886,886,886,886,0
|
|
20230615,174200,106071009,886,886,886,886,0
|
|
20230615,174100,106071009,886,886,886,886,0
|
|
20230615,174000,106071009,886,886,886,886,0
|
|
20230615,173900,106071009,886,886,886,886,0
|
|
20230615,173800,106071009,886,886,886,886,0
|
|
20230615,173700,106071009,886,886,886,886,0
|
|
20230615,173600,106071009,886,886,886,886,0
|
|
20230615,173500,106071009,886,886,886,886,0
|
|
20230615,173400,106071009,886,886,886,886,0
|
|
20230615,173300,106071009,886,886,886,886,0
|
|
20230615,173200,106071009,886,886,886,886,0
|
|
20230615,173100,106071009,886,886,886,886,0
|
|
20230615,173000,106071009,886,886,886,886,0
|
|
20230615,172900,106071009,886,886,886,886,0
|
|
20230615,172800,106071009,886,886,886,886,2601
|
|
20230615,172700,106071009,886,886,886,886,0
|
|
20230615,172600,106071009,886,886,886,886,0
|
|
20230615,172500,106071009,886,886,886,886,0
|
|
20230615,172400,106071009,886,886,886,886,0
|
|
20230615,172300,106071009,886,886,886,886,0
|
|
20230615,172200,106071009,886,886,886,886,0
|
|
20230615,172100,106071009,886,886,886,886,0
|
|
20230615,172000,106071009,886,886,886,886,0
|
|
20230615,171900,106071009,886,886,886,886,0
|
|
20230615,171800,106071009,886,886,886,886,0
|
|
20230615,171700,106071009,886,886,886,886,0
|
|
20230615,171600,106071009,886,886,886,886,0
|
|
20230615,171500,106071009,886,886,886,886,0
|
|
20230615,171400,106071009,886,886,886,886,0
|
|
20230615,171300,106071009,886,886,886,886,0
|
|
20230615,171200,106071009,886,886,886,886,0
|
|
20230615,171100,106071009,886,886,886,886,0
|
|
20230615,171000,106071009,886,886,886,886,0
|
|
20230615,170900,106071009,886,886,886,886,0
|
|
20230615,170800,106071009,886,886,886,886,0
|
|
20230615,170700,106071009,886,886,886,886,0
|
|
20230615,170600,106071009,886,886,886,886,0
|
|
20230615,170500,106071009,886,886,886,886,0
|
|
20230615,170400,106071009,886,886,886,886,0
|
|
20230615,170300,106071009,886,886,886,886,0
|
|
20230615,170200,106071009,886,886,886,886,0
|
|
20230615,170100,106071009,886,886,886,886,0
|
|
20230615,170000,106071009,886,886,886,886,0
|
|
20230615,165900,106071009,886,886,886,886,0
|
|
20230615,165800,106071009,886,886,886,886,2601
|
|
20230615,165700,106071009,886,886,886,886,0
|
|
20230615,165600,106071009,886,886,886,886,0
|
|
20230615,165500,106071009,886,886,886,886,0
|
|
20230615,165400,106071009,886,886,886,886,0
|
|
20230615,165300,106071009,886,886,886,886,0
|
|
20230615,165200,106071009,886,886,886,886,0
|
|
20230615,165100,106071009,886,886,886,886,0
|
|
20230615,165000,106071009,886,886,886,886,0
|
|
20230615,164900,106071009,886,886,886,886,0
|
|
20230615,164800,106071009,886,886,886,886,0
|
|
20230615,164700,106071009,886,886,886,886,0
|
|
20230615,164600,106071009,886,886,886,886,0
|
|
20230615,164500,106071009,886,886,886,886,0
|
|
20230615,164400,106071009,886,886,886,886,0
|
|
20230615,164300,106071009,886,886,886,886,0
|
|
20230615,164200,106071009,886,886,886,886,0
|
|
20230615,164100,106071009,886,886,886,886,0
|
|
20230615,164000,106071009,886,886,886,886,0
|
|
20230615,163900,106071009,886,886,886,886,0
|
|
20230615,163800,106071009,886,886,886,886,0
|
|
20230615,163700,106071009,886,886,886,886,0
|
|
20230615,163600,106071009,886,886,886,886,0
|
|
20230615,163500,106071009,886,886,886,886,0
|
|
20230615,163400,106071009,886,886,886,886,0
|
|
20230615,163300,106071009,886,886,886,886,0
|
|
20230615,163200,106071009,886,886,886,886,0
|
|
20230615,163100,106071009,886,886,886,886,0
|
|
20230615,163000,106071009,886,886,886,886,0
|
|
20230615,162900,106071009,886,886,886,886,0
|
|
20230615,162800,106071009,886,886,886,886,2601
|
|
20230615,162700,106071009,886,886,886,886,0
|
|
20230615,162600,106071009,886,886,886,886,0
|
|
20230615,162500,106071009,886,886,886,886,0
|
|
20230615,162400,106071009,886,886,886,886,0
|
|
20230615,162300,106071009,886,886,886,886,0
|
|
20230615,162200,106071009,886,886,886,886,0
|
|
20230615,162100,106071009,886,886,886,886,0
|
|
20230615,162000,106071009,886,886,886,886,0
|
|
20230615,161900,106071009,886,886,886,886,0
|
|
20230615,161800,106071009,886,886,886,886,0
|
|
20230615,161700,106071009,886,886,886,886,0
|
|
20230615,161600,106071009,886,886,886,886,0
|
|
20230615,161500,106071009,886,886,886,886,0
|
|
20230615,161400,106071009,886,886,886,886,0
|
|
20230615,161300,106071009,886,886,886,886,0
|
|
20230615,161200,106071009,886,886,886,886,0
|
|
20230615,161100,106071009,886,886,886,886,0
|
|
20230615,161000,106071009,886,886,886,886,0
|
|
20230615,160900,106071009,886,886,886,886,0
|
|
20230615,160800,106071009,886,886,886,886,0
|
|
20230615,160700,106071009,886,886,886,886,0
|
|
20230615,160600,106071009,886,886,886,886,0
|
|
20230615,160500,106071009,886,886,886,886,0
|
|
20230615,160400,106071009,886,886,886,886,0
|
|
20230615,160300,106071009,886,886,886,886,0
|
|
20230615,160200,106071009,886,886,886,886,0
|
|
20230615,160100,106071009,886,886,886,886,0
|
|
20230615,160000,106071009,886,886,886,886,0
|
|
20230615,155900,106071009,886,886,886,886,0
|
|
20230615,155800,106071009,886,886,886,886,2601
|
|
20230615,155700,106071009,886,886,886,886,0
|
|
20230615,155600,106071009,886,886,886,886,0
|
|
20230615,155500,106071009,886,886,886,886,0
|
|
20230615,155400,106071009,886,886,886,886,0
|
|
20230615,155300,106071009,886,886,886,886,0
|
|
20230615,155200,106071009,886,886,886,886,0
|
|
20230615,155100,106071009,886,886,886,886,0
|
|
20230615,155000,106071009,886,886,886,886,0
|
|
20230615,154900,106071009,886,886,886,886,0
|
|
20230615,154800,106071009,886,886,886,886,0
|
|
20230615,154700,106071009,886,886,886,886,0
|
|
20230615,154600,106071009,886,886,886,886,0
|
|
20230615,154500,106071009,886,886,886,886,0
|
|
20230615,154400,106071009,886,886,886,886,0
|
|
20230615,154300,106071009,886,886,886,886,0
|
|
20230615,154200,106071009,886,886,886,886,0
|
|
20230615,154100,106071009,886,886,886,886,0
|
|
20230615,154000,106071009,886,886,886,886,0
|
|
20230615,153900,106071009,886,886,886,886,0
|
|
20230615,153800,106071009,886,886,886,886,0
|
|
20230615,153700,106071009,886,886,886,886,0
|
|
20230615,153600,106071009,886,886,886,886,0
|
|
20230615,153500,106071009,886,886,886,886,0
|
|
20230615,153400,106071009,886,886,886,886,0
|
|
20230615,153300,106071009,886,886,886,886,0
|
|
20230615,153200,106071009,886,886,886,886,0
|
|
20230615,153100,106071009,886,886,886,886,0
|
|
20230615,153000,106071009,886,886,886,886,2601
|
|
20230615,152900,103766523,885,885,885,885,0
|
|
20230615,152800,103766523,885,885,885,885,0
|
|
20230615,152700,103766523,885,885,885,885,0
|
|
20230615,152600,103766523,885,885,885,885,0
|
|
20230615,152500,103766523,885,885,885,885,0
|
|
20230615,152400,103766523,885,885,885,885,0
|
|
20230615,152300,103766523,885,885,885,885,0
|
|
20230615,152200,103766523,885,885,885,885,0
|
|
20230615,152100,103766523,885,885,885,885,0
|
|
20230615,152000,103766523,885,885,885,885,0
|
|
20230615,151900,103766523,885,885,885,885,3905
|
|
20230615,151800,100310598,885,885,886,885,123
|
|
20230615,151700,100201692,885,885,885,885,679
|
|
20230615,151600,99600777,885,885,885,885,5
|
|
20230615,151500,99596352,885,882,885,882,2
|
|
20230615,151400,99594585,882,885,885,882,59
|
|
20230615,151300,99542544,882,882,882,882,4
|
|
20230615,151200,99539016,882,882,882,882,0
|
|
20230615,151100,99539016,882,882,882,882,0
|
|
20230615,151000,99539016,882,882,882,882,0
|
|
20230615,150900,99539016,882,880,882,880,1100
|
|
20230615,150800,98570816,877,876,877,876,1994
|
|
20230615,150700,96822924,874,874,874,874,0
|
|
20230615,150600,96822924,874,874,874,874,0
|
|
20230615,150500,96822924,874,874,874,874,0
|
|
20230615,150400,96822924,874,874,874,874,0
|
|
20230615,150300,96822924,874,874,874,874,0
|
|
20230615,150200,96822924,874,874,874,874,0
|
|
20230615,150100,96822924,874,874,874,874,0
|
|
20230615,150000,96822924,874,874,874,874,0
|
|
20230615,145900,96822924,874,874,874,874,0
|
|
20230615,145800,96822924,874,874,874,874,0
|
|
20230615,145700,96822924,874,874,874,874,20
|
|
20230615,145600,96805444,873,873,873,873,23
|
|
20230615,145500,96785365,874,874,874,874,0
|
|
20230615,145400,96785365,874,874,874,874,0
|
|
20230615,145300,96785365,874,874,874,874,1
|
|
20230615,145200,96784491,874,874,874,874,800
|
|
20230615,145100,96085291,874,874,874,874,0
|
|
20230615,145000,96085291,874,874,874,874,0
|
|
20230615,144900,96085291,874,874,874,874,2891
|
|
20230615,144800,93558557,874,874,874,874,1
|
|
20230615,144700,93557683,874,874,874,874,0
|
|
20230615,144600,93557683,874,874,874,874,0
|
|
20230615,144500,93557683,874,874,874,874,30
|
|
20230615,144400,93531463,873,873,873,873,0
|
|
20230615,144300,93531463,873,873,873,873,0
|
|
20230615,144200,93531463,873,873,873,873,42
|
|
20230615,144100,93494797,873,873,873,873,0
|
|
20230615,144000,93494797,873,873,873,873,0
|
|
20230615,143900,93494797,873,873,873,873,978
|
|
20230615,143800,92641003,873,873,873,873,0
|
|
20230615,143700,92641003,873,873,873,873,0
|
|
20230615,143600,92641003,873,873,873,873,0
|
|
20230615,143500,92641003,873,873,873,873,1000
|
|
20230615,143400,91768003,873,873,873,873,0
|
|
20230615,143300,91768003,873,873,873,873,0
|
|
20230615,143200,91768003,873,873,873,873,0
|
|
20230615,143100,91768003,873,873,873,873,0
|
|
20230615,143000,91768003,873,873,873,873,6
|
|
20230615,142900,91762765,873,873,873,873,0
|
|
20230615,142800,91762765,873,874,874,873,2
|
|
20230615,142700,91761018,877,877,877,877,0
|
|
20230615,142600,91761018,877,877,877,877,0
|
|
20230615,142500,91761018,877,877,877,877,0
|
|
20230615,142400,91761018,877,877,877,877,0
|
|
20230615,142300,91761018,877,877,877,877,0
|
|
20230615,142200,91761018,877,877,877,877,0
|
|
20230615,142100,91761018,877,877,877,877,0
|
|
20230615,142000,91761018,877,877,877,877,0
|
|
20230615,141900,91761018,877,877,877,877,0
|
|
20230615,141800,91761018,877,877,877,877,0
|
|
20230615,141700,91761018,877,877,877,877,0
|
|
20230615,141600,91761018,877,877,877,877,0
|
|
20230615,141500,91761018,877,877,877,877,0
|
|
20230615,141400,91761018,877,877,877,877,1168
|
|
20230615,141300,90736682,880,880,880,880,0
|
|
20230615,141200,90736682,880,880,880,880,0
|
|
20230615,141100,90736682,880,880,880,880,0
|
|
20230615,141000,90736682,880,880,880,880,0
|
|
20230615,140900,90736682,880,880,880,880,0
|
|
20230615,140800,90736682,880,880,880,880,0
|
|
20230615,140700,90736682,880,880,880,880,0
|
|
20230615,140600,90736682,880,880,880,880,0
|
|
20230615,140500,90736682,880,880,880,880,0
|
|
20230615,140400,90736682,880,879,880,879,2891
|
|
20230615,140300,88192745,880,880,880,880,0
|
|
20230615,140200,88192745,880,880,880,880,0
|
|
20230615,140100,88192745,880,880,880,880,0
|
|
20230615,140000,88192745,880,880,880,880,0
|
|
20230615,135900,88192745,880,880,880,880,0
|
|
20230615,135800,88192745,880,880,880,880,100
|
|
20230615,135700,88104745,877,877,877,877,1467
|
|
20230615,135600,86818186,880,880,880,880,10
|
|
20230615,135500,86809386,880,877,880,877,2
|
|
20230615,135400,86807629,877,877,877,877,0
|
|
20230615,135300,86807629,877,879,879,877,642
|
|
20230615,135200,86244544,880,880,880,880,14
|
|
20230615,135100,86232224,887,887,887,887,0
|
|
20230615,135000,86232224,887,887,887,887,20
|
|
20230615,134900,86214484,887,887,887,887,2891
|
|
20230615,134800,83650167,887,888,888,886,2143
|
|
20230615,134700,81747979,888,880,888,880,2
|
|
20230615,134600,81746211,877,877,877,877,0
|
|
20230615,134500,81746211,877,877,877,877,0
|
|
20230615,134400,81746211,877,877,877,877,0
|
|
20230615,134300,81746211,877,877,877,877,0
|
|
20230615,134200,81746211,877,877,877,877,0
|
|
20230615,134100,81746211,877,877,877,877,0
|
|
20230615,134000,81746211,877,877,877,877,0
|
|
20230615,133900,81746211,877,877,877,877,0
|
|
20230615,133800,81746211,877,877,877,877,0
|
|
20230615,133700,81746211,877,877,877,877,0
|
|
20230615,133600,81746211,877,877,877,877,1002
|
|
20230615,133500,80867457,882,882,882,882,0
|
|
20230615,133400,80867457,882,882,882,882,2891
|
|
20230615,133300,78317595,882,882,882,882,0
|
|
20230615,133200,78317595,882,882,882,882,24
|
|
20230615,133100,78296427,882,882,882,882,0
|
|
20230615,133000,78296427,882,882,882,882,0
|
|
20230615,132900,78296427,882,882,882,882,0
|
|
20230615,132800,78296427,882,882,882,882,0
|
|
20230615,132700,78296427,882,882,882,882,78
|
|
20230615,132600,78227631,882,883,883,882,3
|
|
20230615,132500,78224983,885,885,885,885,0
|
|
20230615,132400,78224983,885,885,885,885,2
|
|
20230615,132300,78223213,885,885,885,885,0
|
|
20230615,132200,78223213,885,886,888,885,67
|
|
20230615,132100,78163853,886,886,886,886,3
|
|
20230615,132000,78161195,886,885,886,885,23
|
|
20230615,131900,78140839,886,885,886,885,2866
|
|
20230615,131800,75604426,885,884,885,884,822
|
|
20230615,131700,74877430,884,883,884,883,59
|
|
20230615,131600,74825332,883,883,883,883,2
|
|
20230615,131500,74823566,882,881,882,881,2
|
|
20230615,131400,74821803,878,878,878,878,100
|
|
20230615,131300,74734003,877,877,877,877,0
|
|
20230615,131200,74734003,877,877,877,877,0
|
|
20230615,131100,74734003,877,877,877,877,0
|
|
20230615,131000,74734003,877,877,877,877,0
|
|
20230615,130900,74734003,877,877,877,877,1
|
|
20230615,130800,74733126,877,877,877,877,0
|
|
20230615,130700,74733126,877,877,877,877,0
|
|
20230615,130600,74733126,877,877,877,877,0
|
|
20230615,130500,74733126,877,877,877,877,0
|
|
20230615,130400,74733126,877,877,877,877,1
|
|
20230615,130300,74732249,877,877,877,877,0
|
|
20230615,130200,74732249,877,878,878,877,80
|
|
20230615,130100,74662078,877,877,877,877,0
|
|
20230615,130000,74662078,877,877,877,877,0
|
|
20230615,125900,74662078,877,877,877,877,0
|
|
20230615,125800,74662078,877,877,877,877,0
|
|
20230615,125700,74662078,877,877,877,877,0
|
|
20230615,125600,74662078,877,877,877,877,0
|
|
20230615,125500,74662078,877,878,878,877,2
|
|
20230615,125400,74660323,886,885,886,885,212
|
|
20230615,125300,74472678,885,878,885,878,1836
|
|
20230615,125200,72850393,880,880,880,880,0
|
|
20230615,125100,72850393,880,880,880,880,0
|
|
20230615,125000,72850393,880,880,880,880,0
|
|
20230615,124900,72850393,880,877,880,877,7892
|
|
20230615,124800,65912502,878,865,878,865,5000
|
|
20230615,124700,61575193,864,864,864,864,763
|
|
20230615,124600,60915961,864,865,865,864,1001
|
|
20230615,124500,60051096,865,865,865,865,0
|
|
20230615,124400,60051096,865,865,865,865,95
|
|
20230615,124300,59968921,864,864,864,864,0
|
|
20230615,124200,59968921,864,864,864,864,0
|
|
20230615,124100,59968921,864,864,864,864,0
|
|
20230615,124000,59968921,864,864,864,864,10
|
|
20230615,123900,59960281,864,864,864,864,0
|
|
20230615,123800,59960281,864,864,864,864,0
|
|
20230615,123700,59960281,864,864,864,864,499
|
|
20230615,123600,59529145,864,864,864,864,336
|
|
20230615,123500,59238841,864,864,864,864,20
|
|
20230615,123400,59221561,864,863,865,863,265
|
|
20230615,123300,58992605,864,864,864,864,0
|
|
20230615,123200,58992605,864,864,864,864,0
|
|
20230615,123100,58992605,864,864,864,864,0
|
|
20230615,123000,58992605,864,864,864,864,0
|
|
20230615,122900,58992605,864,864,864,864,1
|
|
20230615,122800,58991741,860,860,860,860,3
|
|
20230615,122700,58989161,860,860,860,860,3
|
|
20230615,122600,58986581,860,861,861,860,103
|
|
20230615,122500,58897901,861,861,861,861,0
|
|
20230615,122400,58897901,861,861,861,861,0
|
|
20230615,122300,58897901,861,861,861,861,0
|
|
20230615,122200,58897901,861,861,861,861,0
|
|
20230615,122100,58897901,861,861,861,861,1
|
|
20230615,122000,58897040,862,862,862,862,1
|
|
20230615,121900,58896178,865,865,865,865,1
|
|
20230615,121800,58895313,860,860,860,860,872
|
|
20230615,121700,58145393,859,859,859,859,360
|
|
20230615,121600,57836153,859,859,859,859,0
|
|
20230615,121500,57836153,859,859,859,859,0
|
|
20230615,121400,57836153,859,859,859,859,1
|
|
20230615,121300,57835294,859,859,859,859,0
|
|
20230615,121200,57835294,859,859,859,859,0
|
|
20230615,121100,57835294,859,859,859,859,0
|
|
20230615,121000,57835294,859,859,859,859,0
|
|
20230615,120900,57835294,859,859,859,859,0
|
|
20230615,120800,57835294,859,859,859,859,0
|
|
20230615,120700,57835294,859,859,859,859,0
|
|
20230615,120600,57835294,859,859,859,859,0
|
|
20230615,120500,57835294,859,859,859,859,4
|
|
20230615,120400,57831858,859,858,859,858,108
|
|
20230615,120300,57739089,856,856,856,856,0
|
|
20230615,120200,57739089,856,856,856,856,0
|
|
20230615,120100,57739089,856,856,856,856,0
|
|
20230615,120000,57739089,856,856,856,856,0
|
|
20230615,115900,57739089,856,856,856,856,0
|
|
20230615,115800,57739089,856,856,856,856,0
|
|
20230615,115700,57739089,856,857,859,856,23
|
|
20230615,115600,57719375,859,859,859,859,0
|
|
20230615,115500,57719375,859,859,859,859,0
|
|
20230615,115400,57719375,859,859,859,859,0
|
|
20230615,115300,57719375,859,859,859,859,100
|
|
20230615,115200,57633475,859,859,859,859,0
|
|
20230615,115100,57633475,859,859,859,859,0
|
|
20230615,115000,57633475,859,857,859,857,22
|
|
20230615,114900,57614584,852,853,853,852,440
|
|
20230615,114800,57239697,852,852,852,852,0
|
|
20230615,114700,57239697,852,852,852,852,0
|
|
20230615,114600,57239697,852,852,852,852,270
|
|
20230615,114500,57009657,852,852,852,852,0
|
|
20230615,114400,57009657,852,852,852,852,0
|
|
20230615,114300,57009657,852,852,852,852,0
|
|
20230615,114200,57009657,852,852,852,852,0
|
|
20230615,114100,57009657,852,852,852,852,1
|
|
20230615,114000,57008805,860,860,860,860,0
|
|
20230615,113900,57008805,860,860,860,860,0
|
|
20230615,113800,57008805,860,860,860,860,0
|
|
20230615,113700,57008805,860,860,860,860,0
|
|
20230615,113600,57008805,860,860,860,860,0
|
|
20230615,113500,57008805,860,860,860,860,21
|
|
20230615,113400,56990745,860,860,860,860,2911
|
|
20230615,113300,54487285,860,860,860,860,0
|
|
20230615,113200,54487285,860,860,860,860,0
|
|
20230615,113100,54487285,860,860,860,860,0
|
|
20230615,113000,54487285,860,850,860,850,2000
|
|
20230615,112900,52776009,849,849,849,849,28
|
|
20230615,112800,52752237,849,849,849,849,10
|
|
20230615,112700,52743747,849,849,849,849,215
|
|
20230615,112600,52561212,849,849,849,848,117
|
|
20230615,112500,52461927,849,848,849,848,6
|
|
20230615,112400,52456834,845,845,845,845,0
|
|
20230615,112300,52456834,845,846,846,845,1330
|
|
20230615,112200,51332894,846,847,847,846,1070
|
|
20230615,112100,50427573,846,846,846,846,0
|
|
20230615,112000,50427573,846,847,847,846,101
|
|
20230615,111900,50342119,846,846,846,846,1
|
|
20230615,111800,50341273,845,845,845,845,1
|
|
20230615,111700,50340428,849,849,849,849,4
|
|
20230615,111600,50337032,849,849,849,849,5
|
|
20230615,111500,50332787,849,850,850,842,5301
|
|
20230615,111400,45835778,849,851,851,849,1481
|
|
20230615,111300,44577263,851,852,852,851,1563
|
|
20230615,111200,43247098,852,854,854,852,855
|
|
20230615,111100,42517606,855,857,857,855,592
|
|
20230615,111000,42010798,856,860,860,856,2208
|
|
20230615,110900,40114180,860,860,860,860,0
|
|
20230615,110800,40114180,860,860,860,860,0
|
|
20230615,110700,40114180,860,860,860,860,0
|
|
20230615,110600,40114180,860,860,860,860,0
|
|
20230615,110500,40114180,860,860,860,860,4512
|
|
20230615,110400,36233860,860,860,860,860,0
|
|
20230615,110300,36233860,860,860,860,860,0
|
|
20230615,110200,36233860,860,861,861,860,740
|
|
20230615,110100,35597019,862,862,862,862,0
|
|
20230615,110000,35597019,862,863,863,862,717
|
|
20230615,105900,34978778,863,863,863,863,275
|
|
20230615,105800,34741453,865,864,865,864,119
|
|
20230615,105700,34638613,862,862,862,862,0
|
|
20230615,105600,34638613,862,862,862,862,0
|
|
20230615,105500,34638613,862,862,862,862,0
|
|
20230615,105400,34638613,862,863,863,862,2543
|
|
20230615,105300,32446255,863,863,863,863,0
|
|
20230615,105200,32446255,863,864,864,863,51
|
|
20230615,105100,32402222,863,863,863,863,2
|
|
20230615,105000,32400496,863,863,863,863,15
|
|
20230615,104900,32387551,862,862,862,862,870
|
|
20230615,104800,31637611,862,862,862,862,0
|
|
20230615,104700,31637611,862,862,862,862,0
|
|
20230615,104600,31637611,862,862,862,862,1
|
|
20230615,104500,31636749,863,863,863,863,0
|
|
20230615,104400,31636749,863,863,863,863,36
|
|
20230615,104300,31605681,860,861,861,860,207
|
|
20230615,104200,31427653,860,860,860,860,0
|
|
20230615,104100,31427653,860,864,864,860,1004
|
|
20230615,104000,30563370,865,865,865,865,0
|
|
20230615,103900,30563370,865,865,865,865,0
|
|
20230615,103800,30563370,865,866,866,865,3925
|
|
20230615,103700,27165468,866,866,866,866,229
|
|
20230615,103600,26967154,867,867,867,867,3
|
|
20230615,103500,26964553,867,867,867,867,14
|
|
20230615,103400,26952415,867,866,867,866,349
|
|
20230615,103300,26649836,866,866,866,866,0
|
|
20230615,103200,26649836,866,866,866,866,0
|
|
20230615,103100,26649836,866,866,866,866,2
|
|
20230615,103000,26648104,867,866,867,866,10
|
|
20230615,102900,26639439,866,865,866,865,47
|
|
20230615,102800,26598740,866,866,866,866,100
|
|
20230615,102700,26512140,865,865,865,865,0
|
|
20230615,102600,26512140,865,865,865,865,0
|
|
20230615,102500,26512140,865,865,865,865,0
|
|
20230615,102400,26512140,865,865,865,865,49
|
|
20230615,102300,26469755,865,865,865,865,0
|
|
20230615,102200,26469755,865,865,865,865,0
|
|
20230615,102100,26469755,865,865,865,865,0
|
|
20230615,102000,26469755,865,865,865,865,0
|
|
20230615,101900,26469755,865,865,865,865,192
|
|
20230615,101800,26303675,865,865,865,865,33
|
|
20230615,101700,26275130,861,863,863,861,335
|
|
20230615,101600,25986446,862,862,862,862,0
|
|
20230615,101500,25986446,862,862,862,862,0
|
|
20230615,101400,25986446,862,862,862,862,0
|
|
20230615,101300,25986446,862,862,862,862,0
|
|
20230615,101200,25986446,862,862,862,862,0
|
|
20230615,101100,25986446,862,862,862,862,0
|
|
20230615,101000,25986446,862,863,863,861,1772
|
|
20230615,100900,24459468,861,868,868,861,654
|
|
20230615,100800,23894523,866,866,866,866,0
|
|
20230615,100700,23894523,866,866,866,866,0
|
|
20230615,100600,23894523,866,866,866,866,0
|
|
20230615,100500,23894523,866,871,871,866,601
|
|
20230615,100400,23372869,872,872,872,872,0
|
|
20230615,100300,23372869,872,874,874,872,1177
|
|
20230615,100200,22346453,874,874,874,874,1086
|
|
20230615,100100,21397289,874,878,879,874,851
|
|
20230615,100000,20650693,877,877,877,877,1
|
|
20230615,095900,20649816,874,874,874,874,0
|
|
20230615,095800,20649816,874,874,874,874,0
|
|
20230615,095700,20649816,874,874,874,874,451
|
|
20230615,095600,20255642,878,878,878,878,0
|
|
20230615,095500,20255642,878,878,878,878,0
|
|
20230615,095400,20255642,878,878,878,878,0
|
|
20230615,095300,20255642,878,878,878,878,2
|
|
20230615,095200,20253886,878,878,878,878,497
|
|
20230615,095100,19817520,878,878,878,878,23
|
|
20230615,095000,19797326,874,874,874,874,0
|
|
20230615,094900,19797326,874,874,874,874,0
|
|
20230615,094800,19797326,874,874,874,874,0
|
|
20230615,094700,19797326,874,874,874,874,0
|
|
20230615,094600,19797326,874,874,874,874,0
|
|
20230615,094500,19797326,874,878,878,874,586
|
|
20230615,094400,19283830,874,874,874,874,247
|
|
20230615,094300,19067952,873,873,873,873,0
|
|
20230615,094200,19067952,873,873,873,873,8
|
|
20230615,094100,19060968,879,879,879,879,0
|
|
20230615,094000,19060968,879,879,879,879,0
|
|
20230615,093900,19060968,879,879,879,879,0
|
|
20230615,093800,19060968,879,879,879,879,0
|
|
20230615,093700,19060968,879,879,879,879,0
|
|
20230615,093600,19060968,879,879,879,879,679
|
|
20230615,093500,18464127,879,879,879,879,0
|
|
20230615,093400,18464127,879,879,879,879,0
|
|
20230615,093300,18464127,879,872,879,872,1001
|
|
20230615,093200,17591248,879,874,879,872,2002
|
|
20230615,093100,15844088,879,878,879,874,1001
|
|
20230615,093000,14969164,880,880,880,880,0
|
|
20230615,092900,14969164,880,880,880,880,1214
|
|
20230615,092800,13900844,880,880,880,880,0
|
|
20230615,092700,13900844,880,880,880,880,500
|
|
20230615,092600,13460844,885,884,885,884,100
|
|
20230615,092500,13372345,885,883,885,883,3909
|
|
20230615,092400,9915366,880,880,880,880,0
|
|
20230615,092300,9915366,880,880,880,880,0
|
|
20230615,092200,9915366,880,880,880,880,0
|
|
20230615,092100,9915366,880,880,880,880,0
|
|
20230615,092000,9915366,880,880,880,880,0
|
|
20230615,091900,9915366,880,880,880,880,0
|
|
20230615,091800,9915366,880,880,880,880,48
|
|
20230615,091700,9873126,880,875,880,875,2000
|
|
20230615,091600,8114604,874,874,874,874,0
|
|
20230615,091500,8114604,874,874,874,874,0
|
|
20230615,091400,8114604,874,874,874,874,0
|
|
20230615,091300,8114604,874,874,874,874,0
|
|
20230615,091200,8114604,874,874,874,874,7
|
|
20230615,091100,8108486,874,873,874,873,505
|
|
20230615,091000,7667117,873,873,873,873,262
|
|
20230615,090900,7438391,874,874,874,874,303
|
|
20230615,090800,7173569,874,878,878,874,570
|
|
20230615,090700,6674047,878,878,878,878,0
|
|
20230615,090600,6674047,878,878,878,878,13
|
|
20230615,090500,6662633,879,877,879,877,318
|
|
20230615,090400,6383345,882,882,882,882,20
|
|
20230615,090300,6365705,882,882,882,882,3
|
|
20230615,090200,6363059,884,883,884,883,350
|
|
20230615,090100,6053833,875,876,876,872,3364
|
|
20230615,090000,3117381,876,885,885,876,3524
|