593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185000,58785553,870,870,870,870,3766
|
|
20230616,184900,58785553,870,870,870,870,0
|
|
20230616,184800,58785553,870,870,870,870,0
|
|
20230616,184700,58785553,870,870,870,870,0
|
|
20230616,184600,58785553,870,870,870,870,0
|
|
20230616,184500,58785553,870,870,870,870,0
|
|
20230616,184400,58785553,870,870,870,870,0
|
|
20230616,184300,58785553,870,870,870,870,0
|
|
20230616,184200,58785553,870,870,870,870,0
|
|
20230616,184100,58785553,870,870,870,870,0
|
|
20230616,184000,58785553,870,870,870,870,0
|
|
20230616,183900,58785553,870,870,870,870,0
|
|
20230616,183800,58785553,870,870,870,870,0
|
|
20230616,183700,58785553,870,870,870,870,0
|
|
20230616,183600,58785553,870,870,870,870,0
|
|
20230616,183500,58785553,870,870,870,870,0
|
|
20230616,183400,58785553,870,870,870,870,0
|
|
20230616,183300,58785553,870,870,870,870,0
|
|
20230616,183200,58785553,870,870,870,870,0
|
|
20230616,183100,58785553,870,870,870,870,0
|
|
20230616,183000,58785553,870,870,870,870,0
|
|
20230616,182900,58785553,870,870,870,870,0
|
|
20230616,182800,58785553,870,870,870,870,0
|
|
20230616,182700,58785553,870,870,870,870,0
|
|
20230616,182600,58785553,870,870,870,870,0
|
|
20230616,182500,58785553,870,870,870,870,0
|
|
20230616,182400,58785553,870,870,870,870,0
|
|
20230616,182300,58785553,870,870,870,870,0
|
|
20230616,182200,58785553,870,870,870,870,0
|
|
20230616,182100,58785553,870,870,870,870,0
|
|
20230616,182000,58785553,870,870,870,870,3766
|
|
20230616,181900,58785553,870,870,870,870,0
|
|
20230616,181800,58785553,870,870,870,870,0
|
|
20230616,181700,58785553,870,870,870,870,0
|
|
20230616,181600,58785553,870,870,870,870,0
|
|
20230616,181500,58785553,870,870,870,870,0
|
|
20230616,181400,58785553,870,870,870,870,0
|
|
20230616,181300,58785553,870,870,870,870,0
|
|
20230616,181200,58785553,870,870,870,870,0
|
|
20230616,181100,58785553,870,870,870,870,0
|
|
20230616,181000,58785553,870,870,870,870,0
|
|
20230616,180900,58785553,870,870,870,870,0
|
|
20230616,180800,58785553,870,870,870,870,0
|
|
20230616,180700,58785553,870,870,870,870,0
|
|
20230616,180600,58785553,870,870,870,870,0
|
|
20230616,180500,58785553,870,870,870,870,0
|
|
20230616,180400,58785553,870,870,870,870,0
|
|
20230616,180300,58785553,870,870,870,870,0
|
|
20230616,180200,58785553,870,870,870,870,0
|
|
20230616,180100,58785553,870,870,870,870,0
|
|
20230616,180000,58785553,870,870,870,870,0
|
|
20230616,175900,58785553,870,870,870,870,0
|
|
20230616,175800,58785553,870,870,870,870,0
|
|
20230616,175700,58785553,870,870,870,870,0
|
|
20230616,175600,58785553,870,870,870,870,0
|
|
20230616,175500,58785553,870,870,870,870,0
|
|
20230616,175400,58785553,870,870,870,870,0
|
|
20230616,175300,58785553,870,870,870,870,0
|
|
20230616,175200,58785553,870,870,870,870,0
|
|
20230616,175100,58785553,870,870,870,870,0
|
|
20230616,175000,58785553,870,870,870,870,3766
|
|
20230616,174900,58785553,870,870,870,870,0
|
|
20230616,174800,58785553,870,870,870,870,0
|
|
20230616,174700,58785553,870,870,870,870,0
|
|
20230616,174600,58785553,870,870,870,870,0
|
|
20230616,174500,58785553,870,870,870,870,0
|
|
20230616,174400,58785553,870,870,870,870,0
|
|
20230616,174300,58785553,870,870,870,870,0
|
|
20230616,174200,58785553,870,870,870,870,0
|
|
20230616,174100,58785553,870,870,870,870,0
|
|
20230616,174000,58785553,870,870,870,870,0
|
|
20230616,173900,58785553,870,870,870,870,0
|
|
20230616,173800,58785553,870,870,870,870,0
|
|
20230616,173700,58785553,870,870,870,870,0
|
|
20230616,173600,58785553,870,870,870,870,0
|
|
20230616,173500,58785553,870,870,870,870,0
|
|
20230616,173400,58785553,870,870,870,870,0
|
|
20230616,173300,58785553,870,870,870,870,0
|
|
20230616,173200,58785553,870,870,870,870,0
|
|
20230616,173100,58785553,870,870,870,870,0
|
|
20230616,173000,58785553,870,870,870,870,0
|
|
20230616,172900,58785553,870,870,870,870,0
|
|
20230616,172800,58785553,870,870,870,870,0
|
|
20230616,172700,58785553,870,870,870,870,0
|
|
20230616,172600,58785553,870,870,870,870,0
|
|
20230616,172500,58785553,870,870,870,870,0
|
|
20230616,172400,58785553,870,870,870,870,0
|
|
20230616,172300,58785553,870,870,870,870,0
|
|
20230616,172200,58785553,870,870,870,870,0
|
|
20230616,172100,58785553,870,870,870,870,0
|
|
20230616,172000,58785553,870,870,870,870,3766
|
|
20230616,171900,58785553,870,870,870,870,0
|
|
20230616,171800,58785553,870,870,870,870,0
|
|
20230616,171700,58785553,870,870,870,870,0
|
|
20230616,171600,58785553,870,870,870,870,0
|
|
20230616,171500,58785553,870,870,870,870,0
|
|
20230616,171400,58785553,870,870,870,870,0
|
|
20230616,171300,58785553,870,870,870,870,0
|
|
20230616,171200,58785553,870,870,870,870,0
|
|
20230616,171100,58785553,870,870,870,870,0
|
|
20230616,171000,58785553,870,870,870,870,0
|
|
20230616,170900,58785553,870,870,870,870,0
|
|
20230616,170800,58785553,870,870,870,870,0
|
|
20230616,170700,58785553,870,870,870,870,0
|
|
20230616,170600,58785553,870,870,870,870,0
|
|
20230616,170500,58785553,870,870,870,870,0
|
|
20230616,170400,58785553,870,870,870,870,0
|
|
20230616,170300,58785553,870,870,870,870,0
|
|
20230616,170200,58785553,870,870,870,870,0
|
|
20230616,170100,58785553,870,870,870,870,0
|
|
20230616,170000,58785553,870,870,870,870,0
|
|
20230616,165900,58785553,870,870,870,870,0
|
|
20230616,165800,58785553,870,870,870,870,0
|
|
20230616,165700,58785553,870,870,870,870,0
|
|
20230616,165600,58785553,870,870,870,870,0
|
|
20230616,165500,58785553,870,870,870,870,0
|
|
20230616,165400,58785553,870,870,870,870,0
|
|
20230616,165300,58785553,870,870,870,870,0
|
|
20230616,165200,58785553,870,870,870,870,0
|
|
20230616,165100,58785553,870,870,870,870,0
|
|
20230616,165000,58785553,870,870,870,870,3766
|
|
20230616,164900,58785553,870,870,870,870,0
|
|
20230616,164800,58785553,870,870,870,870,0
|
|
20230616,164700,58785553,870,870,870,870,0
|
|
20230616,164600,58785553,870,870,870,870,0
|
|
20230616,164500,58785553,870,870,870,870,0
|
|
20230616,164400,58785553,870,870,870,870,0
|
|
20230616,164300,58785553,870,870,870,870,0
|
|
20230616,164200,58785553,870,870,870,870,0
|
|
20230616,164100,58785553,870,870,870,870,0
|
|
20230616,164000,58785553,870,870,870,870,0
|
|
20230616,163900,58785553,870,870,870,870,0
|
|
20230616,163800,58785553,870,870,870,870,0
|
|
20230616,163700,58785553,870,870,870,870,0
|
|
20230616,163600,58785553,870,870,870,870,0
|
|
20230616,163500,58785553,870,870,870,870,0
|
|
20230616,163400,58785553,870,870,870,870,0
|
|
20230616,163300,58785553,870,870,870,870,0
|
|
20230616,163200,58785553,870,870,870,870,0
|
|
20230616,163100,58785553,870,870,870,870,0
|
|
20230616,163000,58785553,870,870,870,870,0
|
|
20230616,162900,58785553,870,870,870,870,0
|
|
20230616,162800,58785553,870,870,870,870,0
|
|
20230616,162700,58785553,870,870,870,870,0
|
|
20230616,162600,58785553,870,870,870,870,0
|
|
20230616,162500,58785553,870,870,870,870,0
|
|
20230616,162400,58785553,870,870,870,870,0
|
|
20230616,162300,58785553,870,870,870,870,0
|
|
20230616,162200,58785553,870,870,870,870,0
|
|
20230616,162100,58785553,870,870,870,870,0
|
|
20230616,162000,58785553,870,870,870,870,3766
|
|
20230616,161900,58785553,870,870,870,870,0
|
|
20230616,161800,58785553,870,870,870,870,0
|
|
20230616,161700,58785553,870,870,870,870,0
|
|
20230616,161600,58785553,870,870,870,870,0
|
|
20230616,161500,58785553,870,870,870,870,0
|
|
20230616,161400,58785553,870,870,870,870,0
|
|
20230616,161300,58785553,870,870,870,870,0
|
|
20230616,161200,58785553,870,870,870,870,0
|
|
20230616,161100,58785553,870,870,870,870,0
|
|
20230616,161000,58785553,870,870,870,870,0
|
|
20230616,160900,58785553,870,870,870,870,0
|
|
20230616,160800,58785553,870,870,870,870,0
|
|
20230616,160700,58785553,870,870,870,870,0
|
|
20230616,160600,58785553,870,870,870,870,0
|
|
20230616,160500,58785553,870,870,870,870,0
|
|
20230616,160400,58785553,870,870,870,870,0
|
|
20230616,160300,58785553,870,870,870,870,0
|
|
20230616,160200,58785553,870,870,870,870,0
|
|
20230616,160100,58785553,870,870,870,870,0
|
|
20230616,160000,58785553,870,870,870,870,0
|
|
20230616,155900,58785553,870,870,870,870,0
|
|
20230616,155800,58785553,870,870,870,870,0
|
|
20230616,155700,58785553,870,870,870,870,0
|
|
20230616,155600,58785553,870,870,870,870,0
|
|
20230616,155500,58785553,870,870,870,870,0
|
|
20230616,155400,58785553,870,870,870,870,0
|
|
20230616,155300,58785553,870,870,870,870,0
|
|
20230616,155200,58785553,870,870,870,870,0
|
|
20230616,155100,58785553,870,870,870,870,0
|
|
20230616,155000,58785553,870,870,870,870,3766
|
|
20230616,154900,58785553,870,870,870,870,0
|
|
20230616,154800,58785553,870,870,870,870,0
|
|
20230616,154700,58785553,870,870,870,870,0
|
|
20230616,154600,58785553,870,870,870,870,0
|
|
20230616,154500,58785553,870,870,870,870,0
|
|
20230616,154400,58785553,870,870,870,870,0
|
|
20230616,154300,58785553,870,870,870,870,0
|
|
20230616,154200,58785553,870,870,870,870,0
|
|
20230616,154100,58785553,870,870,870,870,0
|
|
20230616,154000,58785553,870,870,870,870,0
|
|
20230616,153900,58785553,870,870,870,870,0
|
|
20230616,153800,58785553,870,870,870,870,0
|
|
20230616,153700,58785553,870,870,870,870,0
|
|
20230616,153600,58785553,870,870,870,870,0
|
|
20230616,153500,58785553,870,870,870,870,0
|
|
20230616,153400,58785553,870,870,870,870,0
|
|
20230616,153300,58785553,870,870,870,870,0
|
|
20230616,153200,58785553,870,870,870,870,0
|
|
20230616,153100,58785553,870,870,870,870,0
|
|
20230616,153000,58785553,870,870,870,870,3766
|
|
20230616,152900,55509133,871,871,871,871,0
|
|
20230616,152800,55509133,871,871,871,871,0
|
|
20230616,152700,55509133,871,871,871,871,0
|
|
20230616,152600,55509133,871,871,871,871,0
|
|
20230616,152500,55509133,871,871,871,871,0
|
|
20230616,152400,55509133,871,871,871,871,0
|
|
20230616,152300,55509133,871,871,871,871,0
|
|
20230616,152200,55509133,871,871,871,871,0
|
|
20230616,152100,55509133,871,871,871,871,0
|
|
20230616,152000,55509133,871,871,871,871,0
|
|
20230616,151900,55509133,871,871,871,871,0
|
|
20230616,151800,55509133,871,871,871,871,0
|
|
20230616,151700,55509133,871,871,871,871,0
|
|
20230616,151600,55509133,871,871,871,871,5
|
|
20230616,151500,55504778,876,876,876,876,0
|
|
20230616,151400,55504778,876,876,876,876,0
|
|
20230616,151300,55504778,876,876,876,876,0
|
|
20230616,151200,55504778,876,871,876,871,2
|
|
20230616,151100,55503031,870,870,870,870,0
|
|
20230616,151000,55503031,870,872,872,870,1268
|
|
20230616,150900,54399271,870,870,870,870,0
|
|
20230616,150800,54399271,870,870,870,870,0
|
|
20230616,150700,54399271,870,870,870,870,0
|
|
20230616,150600,54399271,870,876,876,870,4328
|
|
20230616,150500,50623072,875,875,875,875,0
|
|
20230616,150400,50623072,875,875,875,875,0
|
|
20230616,150300,50623072,875,875,875,875,0
|
|
20230616,150200,50623072,875,875,875,875,199
|
|
20230616,150100,50448947,875,875,875,875,0
|
|
20230616,150000,50448947,875,875,875,875,1203
|
|
20230616,145900,49396322,876,876,876,876,100
|
|
20230616,145800,49308722,877,877,877,877,0
|
|
20230616,145700,49308722,877,877,877,877,0
|
|
20230616,145600,49308722,877,877,877,877,0
|
|
20230616,145500,49308722,877,877,877,877,0
|
|
20230616,145400,49308722,877,877,877,877,0
|
|
20230616,145300,49308722,877,877,877,877,0
|
|
20230616,145200,49308722,877,877,877,877,0
|
|
20230616,145100,49308722,877,877,877,877,0
|
|
20230616,145000,49308722,877,877,877,877,0
|
|
20230616,144900,49308722,877,877,877,877,790
|
|
20230616,144800,48615892,877,877,877,877,0
|
|
20230616,144700,48615892,877,877,877,877,65
|
|
20230616,144600,48558887,876,876,876,876,1
|
|
20230616,144500,48558011,876,876,876,876,2
|
|
20230616,144400,48556259,876,877,877,876,2
|
|
20230616,144300,48554506,877,877,877,877,0
|
|
20230616,144200,48554506,877,877,877,877,0
|
|
20230616,144100,48554506,877,877,877,877,0
|
|
20230616,144000,48554506,877,877,877,877,11
|
|
20230616,143900,48544859,876,876,876,876,3
|
|
20230616,143800,48542231,876,876,876,876,0
|
|
20230616,143700,48542231,876,877,877,876,1131
|
|
20230616,143600,47550358,882,880,882,880,72
|
|
20230616,143500,47486886,880,880,880,880,0
|
|
20230616,143400,47486886,880,880,880,880,790
|
|
20230616,143300,46791686,880,880,880,880,0
|
|
20230616,143200,46791686,880,880,880,880,5
|
|
20230616,143100,46787286,880,880,880,880,0
|
|
20230616,143000,46787286,880,880,880,880,0
|
|
20230616,142900,46787286,880,879,880,878,273
|
|
20230616,142800,46547264,878,878,878,878,0
|
|
20230616,142700,46547264,878,878,878,878,1114
|
|
20230616,142600,45569172,878,878,878,878,0
|
|
20230616,142500,45569172,878,878,878,878,0
|
|
20230616,142400,45569172,878,878,878,878,0
|
|
20230616,142300,45569172,878,878,878,878,0
|
|
20230616,142200,45569172,878,878,878,878,2
|
|
20230616,142100,45567416,880,880,882,878,313
|
|
20230616,142000,45292028,880,880,880,880,120
|
|
20230616,141900,45186428,880,880,880,880,460
|
|
20230616,141800,44781628,880,880,880,880,0
|
|
20230616,141700,44781628,880,880,880,880,0
|
|
20230616,141600,44781628,880,880,880,880,0
|
|
20230616,141500,44781628,880,880,880,880,0
|
|
20230616,141400,44781628,880,880,880,880,0
|
|
20230616,141300,44781628,880,877,880,877,2
|
|
20230616,141200,44779871,878,878,878,878,802
|
|
20230616,141100,44075715,880,880,880,880,0
|
|
20230616,141000,44075715,880,880,880,880,0
|
|
20230616,140900,44075715,880,880,880,880,0
|
|
20230616,140800,44075715,880,880,880,880,0
|
|
20230616,140700,44075715,880,880,880,880,0
|
|
20230616,140600,44075715,880,880,880,880,0
|
|
20230616,140500,44075715,880,880,880,880,0
|
|
20230616,140400,44075715,880,879,880,879,790
|
|
20230616,140300,43381294,882,882,882,882,0
|
|
20230616,140200,43381294,882,882,882,882,0
|
|
20230616,140100,43381294,882,882,882,882,0
|
|
20230616,140000,43381294,882,882,882,882,0
|
|
20230616,135900,43381294,882,882,882,882,0
|
|
20230616,135800,43381294,882,882,882,882,0
|
|
20230616,135700,43381294,882,882,882,882,0
|
|
20230616,135600,43381294,882,882,882,882,0
|
|
20230616,135500,43381294,882,882,882,882,0
|
|
20230616,135400,43381294,882,882,882,882,0
|
|
20230616,135300,43381294,882,882,882,882,0
|
|
20230616,135200,43381294,882,882,882,882,0
|
|
20230616,135100,43381294,882,882,882,882,0
|
|
20230616,135000,43381294,882,882,882,882,0
|
|
20230616,134900,43381294,882,879,882,879,790
|
|
20230616,134800,42684733,882,882,882,882,0
|
|
20230616,134700,42684733,882,882,882,882,0
|
|
20230616,134600,42684733,882,882,882,882,0
|
|
20230616,134500,42684733,882,882,882,882,0
|
|
20230616,134400,42684733,882,882,882,882,0
|
|
20230616,134300,42684733,882,882,882,882,0
|
|
20230616,134200,42684733,882,882,882,882,0
|
|
20230616,134100,42684733,882,882,882,882,0
|
|
20230616,134000,42684733,882,882,882,882,0
|
|
20230616,133900,42684733,882,882,882,882,0
|
|
20230616,133800,42684733,882,882,882,882,400
|
|
20230616,133700,42331933,882,882,882,882,0
|
|
20230616,133600,42331933,882,882,882,882,0
|
|
20230616,133500,42331933,882,882,882,882,0
|
|
20230616,133400,42331933,882,877,882,877,2
|
|
20230616,133300,42330174,877,877,877,877,0
|
|
20230616,133200,42330174,877,877,877,877,0
|
|
20230616,133100,42330174,877,877,877,877,0
|
|
20230616,133000,42330174,877,877,877,877,0
|
|
20230616,132900,42330174,877,881,881,877,3904
|
|
20230616,132800,38898554,883,883,883,883,0
|
|
20230616,132700,38898554,883,883,883,883,0
|
|
20230616,132600,38898554,883,883,883,883,0
|
|
20230616,132500,38898554,883,883,883,883,0
|
|
20230616,132400,38898554,883,883,883,883,0
|
|
20230616,132300,38898554,883,883,883,883,0
|
|
20230616,132200,38898554,883,883,883,883,0
|
|
20230616,132100,38898554,883,883,883,883,0
|
|
20230616,132000,38898554,883,883,883,883,0
|
|
20230616,131900,38898554,883,883,883,883,790
|
|
20230616,131800,38200984,883,883,883,883,0
|
|
20230616,131700,38200984,883,883,883,883,0
|
|
20230616,131600,38200984,883,883,883,883,0
|
|
20230616,131500,38200984,883,883,883,883,0
|
|
20230616,131400,38200984,883,883,883,883,744
|
|
20230616,131300,37544032,883,883,883,883,0
|
|
20230616,131200,37544032,883,883,883,883,0
|
|
20230616,131100,37544032,883,883,883,883,0
|
|
20230616,131000,37544032,883,883,883,883,0
|
|
20230616,130900,37544032,883,883,883,883,0
|
|
20230616,130800,37544032,883,883,883,883,0
|
|
20230616,130700,37544032,883,883,883,883,1
|
|
20230616,130600,37543149,883,883,883,883,1
|
|
20230616,130500,37542266,883,883,883,883,1
|
|
20230616,130400,37541383,883,883,883,883,47
|
|
20230616,130300,37499882,883,881,883,881,2
|
|
20230616,130200,37498118,881,881,881,881,0
|
|
20230616,130100,37498118,881,881,881,881,0
|
|
20230616,130000,37498118,881,881,881,881,0
|
|
20230616,125900,37498118,881,881,881,881,90
|
|
20230616,125800,37418828,881,881,881,881,0
|
|
20230616,125700,37418828,881,881,881,881,0
|
|
20230616,125600,37418828,881,881,881,881,0
|
|
20230616,125500,37418828,881,881,881,881,500
|
|
20230616,125400,36978328,881,881,881,881,0
|
|
20230616,125300,36978328,881,881,881,881,0
|
|
20230616,125200,36978328,881,881,881,881,0
|
|
20230616,125100,36978328,881,881,881,881,0
|
|
20230616,125000,36978328,881,881,881,881,0
|
|
20230616,124900,36978328,881,881,881,881,0
|
|
20230616,124800,36978328,881,881,881,881,0
|
|
20230616,124700,36978328,881,881,881,881,0
|
|
20230616,124600,36978328,881,881,881,881,0
|
|
20230616,124500,36978328,881,881,881,881,0
|
|
20230616,124400,36978328,881,881,881,881,0
|
|
20230616,124300,36978328,881,881,881,881,0
|
|
20230616,124200,36978328,881,881,881,881,0
|
|
20230616,124100,36978328,881,881,881,881,0
|
|
20230616,124000,36978328,881,881,881,881,0
|
|
20230616,123900,36978328,881,881,881,881,0
|
|
20230616,123800,36978328,881,881,881,881,0
|
|
20230616,123700,36978328,881,881,881,881,0
|
|
20230616,123600,36978328,881,881,881,881,0
|
|
20230616,123500,36978328,881,881,881,881,0
|
|
20230616,123400,36978328,881,881,881,881,0
|
|
20230616,123300,36978328,881,881,881,881,0
|
|
20230616,123200,36978328,881,881,881,881,0
|
|
20230616,123100,36978328,881,881,881,881,0
|
|
20230616,123000,36978328,881,881,881,881,0
|
|
20230616,122900,36978328,881,881,881,881,0
|
|
20230616,122800,36978328,881,881,881,881,0
|
|
20230616,122700,36978328,881,881,881,881,0
|
|
20230616,122600,36978328,881,881,881,881,0
|
|
20230616,122500,36978328,881,881,881,881,0
|
|
20230616,122400,36978328,881,881,881,881,0
|
|
20230616,122300,36978328,881,881,881,881,0
|
|
20230616,122200,36978328,881,881,881,881,0
|
|
20230616,122100,36978328,881,881,881,881,2
|
|
20230616,122000,36976566,882,882,882,882,1
|
|
20230616,121900,36975684,881,881,881,881,604
|
|
20230616,121800,36443560,881,881,881,881,0
|
|
20230616,121700,36443560,881,881,881,881,69
|
|
20230616,121600,36382771,879,879,879,879,102
|
|
20230616,121500,36293113,879,879,879,879,0
|
|
20230616,121400,36293113,879,879,879,879,0
|
|
20230616,121300,36293113,879,879,879,879,0
|
|
20230616,121200,36293113,879,879,879,879,0
|
|
20230616,121100,36293113,879,879,879,879,102
|
|
20230616,121000,36203455,878,878,878,878,0
|
|
20230616,120900,36203455,878,878,878,878,0
|
|
20230616,120800,36203455,878,878,878,878,0
|
|
20230616,120700,36203455,878,878,878,878,0
|
|
20230616,120600,36203455,878,878,878,878,0
|
|
20230616,120500,36203455,878,878,878,878,0
|
|
20230616,120400,36203455,878,880,880,878,3062
|
|
20230616,120300,33514698,878,878,878,878,0
|
|
20230616,120200,33514698,878,878,878,878,0
|
|
20230616,120100,33514698,878,878,878,878,0
|
|
20230616,120000,33514698,878,878,878,878,0
|
|
20230616,115900,33514698,878,878,878,878,0
|
|
20230616,115800,33514698,878,878,878,878,0
|
|
20230616,115700,33514698,878,878,878,878,0
|
|
20230616,115600,33514698,878,878,878,878,0
|
|
20230616,115500,33514698,878,878,878,878,0
|
|
20230616,115400,33514698,878,878,878,878,0
|
|
20230616,115300,33514698,878,878,878,878,0
|
|
20230616,115200,33514698,878,878,878,878,0
|
|
20230616,115100,33514698,878,878,878,878,0
|
|
20230616,115000,33514698,878,878,878,878,0
|
|
20230616,114900,33514698,878,878,878,878,0
|
|
20230616,114800,33514698,878,878,878,878,0
|
|
20230616,114700,33514698,878,878,878,878,0
|
|
20230616,114600,33514698,878,878,878,878,0
|
|
20230616,114500,33514698,878,885,885,878,3423
|
|
20230616,114400,30501069,888,888,888,888,0
|
|
20230616,114300,30501069,888,888,888,888,0
|
|
20230616,114200,30501069,888,888,888,888,0
|
|
20230616,114100,30501069,888,888,888,888,0
|
|
20230616,114000,30501069,888,888,888,888,0
|
|
20230616,113900,30501069,888,888,888,888,4
|
|
20230616,113800,30497517,885,885,885,885,0
|
|
20230616,113700,30497517,885,885,885,885,0
|
|
20230616,113600,30497517,885,885,885,885,0
|
|
20230616,113500,30497517,885,885,885,885,0
|
|
20230616,113400,30497517,885,885,885,885,187
|
|
20230616,113300,30332022,885,885,885,885,0
|
|
20230616,113200,30332022,885,885,885,885,0
|
|
20230616,113100,30332022,885,882,885,882,2
|
|
20230616,113000,30330255,882,882,882,882,0
|
|
20230616,112900,30330255,882,882,882,882,0
|
|
20230616,112800,30330255,882,882,882,882,0
|
|
20230616,112700,30330255,882,882,882,882,0
|
|
20230616,112600,30330255,882,882,882,882,0
|
|
20230616,112500,30330255,882,882,882,882,0
|
|
20230616,112400,30330255,882,882,882,882,4
|
|
20230616,112300,30326727,885,885,885,885,0
|
|
20230616,112200,30326727,885,885,885,885,0
|
|
20230616,112100,30326727,885,885,885,885,7
|
|
20230616,112000,30320532,885,885,885,885,0
|
|
20230616,111900,30320532,885,882,885,882,101
|
|
20230616,111800,30231435,882,882,882,882,0
|
|
20230616,111700,30231435,882,882,882,882,0
|
|
20230616,111600,30231435,882,882,882,882,5
|
|
20230616,111500,30227025,882,882,882,882,3
|
|
20230616,111400,30224379,882,882,882,882,0
|
|
20230616,111300,30224379,882,882,882,882,0
|
|
20230616,111200,30224379,882,882,882,882,100
|
|
20230616,111100,30136179,878,878,878,878,0
|
|
20230616,111000,30136179,878,878,878,878,0
|
|
20230616,110900,30136179,878,882,882,878,1806
|
|
20230616,110800,28546838,879,879,879,879,0
|
|
20230616,110700,28546838,879,880,880,879,418
|
|
20230616,110600,28179316,879,879,879,879,0
|
|
20230616,110500,28179316,879,879,879,879,0
|
|
20230616,110400,28179316,879,880,880,879,500
|
|
20230616,110300,27739755,879,879,879,879,1669
|
|
20230616,110200,26272704,882,882,882,882,0
|
|
20230616,110100,26272704,882,882,882,882,0
|
|
20230616,110000,26272704,882,882,882,882,0
|
|
20230616,105900,26272704,882,882,882,882,0
|
|
20230616,105800,26272704,882,882,882,882,0
|
|
20230616,105700,26272704,882,882,882,882,0
|
|
20230616,105600,26272704,882,882,882,882,0
|
|
20230616,105500,26272704,882,882,882,882,0
|
|
20230616,105400,26272704,882,882,882,882,0
|
|
20230616,105300,26272704,882,882,882,882,0
|
|
20230616,105200,26272704,882,882,882,882,0
|
|
20230616,105100,26272704,882,882,882,882,12
|
|
20230616,105000,26262120,882,879,882,879,2
|
|
20230616,104900,26260359,879,879,879,879,0
|
|
20230616,104800,26260359,879,879,879,879,0
|
|
20230616,104700,26260359,879,879,879,879,0
|
|
20230616,104600,26260359,879,879,879,879,0
|
|
20230616,104500,26260359,879,879,879,879,0
|
|
20230616,104400,26260359,879,879,879,879,1000
|
|
20230616,104300,25381359,879,879,879,879,0
|
|
20230616,104200,25381359,879,879,879,879,0
|
|
20230616,104100,25381359,879,879,879,879,5
|
|
20230616,104000,25376964,880,880,880,880,25
|
|
20230616,103900,25354964,880,880,880,880,0
|
|
20230616,103800,25354964,880,880,880,880,50
|
|
20230616,103700,25310964,880,880,880,880,2050
|
|
20230616,103600,23506964,882,882,882,882,1
|
|
20230616,103500,23506082,880,880,882,880,3
|
|
20230616,103400,23503440,880,880,880,880,0
|
|
20230616,103300,23503440,880,880,880,880,0
|
|
20230616,103200,23503440,880,880,880,880,0
|
|
20230616,103100,23503440,880,880,880,880,0
|
|
20230616,103000,23503440,880,880,880,880,96
|
|
20230616,102900,23418960,880,880,880,880,0
|
|
20230616,102800,23418960,880,880,880,880,0
|
|
20230616,102700,23418960,880,880,880,880,0
|
|
20230616,102600,23418960,880,880,880,880,0
|
|
20230616,102500,23418960,880,880,880,880,50
|
|
20230616,102400,23374960,882,882,882,882,0
|
|
20230616,102300,23374960,882,879,882,879,1593
|
|
20230616,102200,21974710,879,880,880,879,2813
|
|
20230616,102100,19501994,880,880,880,880,884
|
|
20230616,102000,18724074,880,880,880,880,0
|
|
20230616,101900,18724074,880,880,880,880,0
|
|
20230616,101800,18724074,880,880,880,880,0
|
|
20230616,101700,18724074,880,880,880,880,60
|
|
20230616,101600,18671274,881,881,881,881,579
|
|
20230616,101500,18161175,881,881,881,881,0
|
|
20230616,101400,18161175,881,881,881,881,0
|
|
20230616,101300,18161175,881,881,881,881,0
|
|
20230616,101200,18161175,881,881,881,881,0
|
|
20230616,101100,18161175,881,881,881,881,0
|
|
20230616,101000,18161175,881,881,881,881,1
|
|
20230616,100900,18160294,880,881,881,880,500
|
|
20230616,100800,17720237,882,882,882,882,566
|
|
20230616,100700,17221025,883,885,885,883,2413
|
|
20230616,100600,15089327,884,884,884,884,0
|
|
20230616,100500,15089327,884,884,884,884,158
|
|
20230616,100400,14949655,885,885,885,885,1
|
|
20230616,100300,14948770,886,886,886,886,0
|
|
20230616,100200,14948770,886,886,886,886,767
|
|
20230616,100100,14269208,886,886,886,886,0
|
|
20230616,100000,14269208,886,886,886,886,10
|
|
20230616,095900,14260348,886,887,887,886,1397
|
|
20230616,095800,13022478,887,887,887,887,0
|
|
20230616,095700,13022478,887,887,887,887,0
|
|
20230616,095600,13022478,887,887,887,887,0
|
|
20230616,095500,13022478,887,887,887,887,0
|
|
20230616,095400,13022478,887,887,887,887,0
|
|
20230616,095300,13022478,887,887,887,887,0
|
|
20230616,095200,13022478,887,887,887,887,0
|
|
20230616,095100,13022478,887,887,887,887,0
|
|
20230616,095000,13022478,887,887,887,887,0
|
|
20230616,094900,13022478,887,887,887,887,0
|
|
20230616,094800,13022478,887,887,887,887,308
|
|
20230616,094700,12749282,888,888,888,888,24
|
|
20230616,094600,12727970,888,888,888,888,0
|
|
20230616,094500,12727970,888,888,888,888,0
|
|
20230616,094400,12727970,888,888,888,888,0
|
|
20230616,094300,12727970,888,888,888,888,0
|
|
20230616,094200,12727970,888,888,888,888,0
|
|
20230616,094100,12727970,888,888,888,888,0
|
|
20230616,094000,12727970,888,888,888,888,1
|
|
20230616,093900,12727082,888,888,888,888,2
|
|
20230616,093800,12725306,888,888,888,888,0
|
|
20230616,093700,12725306,888,888,888,888,1
|
|
20230616,093600,12724418,888,888,888,888,1
|
|
20230616,093500,12723530,888,888,888,888,0
|
|
20230616,093400,12723530,888,888,888,888,7
|
|
20230616,093300,12717314,890,890,890,890,0
|
|
20230616,093200,12717314,890,890,890,890,150
|
|
20230616,093100,12583814,890,890,890,890,0
|
|
20230616,093000,12583814,890,890,890,890,1
|
|
20230616,092900,12582924,890,890,890,890,200
|
|
20230616,092800,12404924,890,890,890,890,0
|
|
20230616,092700,12404924,890,890,890,890,0
|
|
20230616,092600,12404924,890,890,890,890,0
|
|
20230616,092500,12404924,890,890,890,890,23
|
|
20230616,092400,12384454,886,886,886,886,0
|
|
20230616,092300,12384454,886,886,886,886,0
|
|
20230616,092200,12384454,886,886,886,886,0
|
|
20230616,092100,12384454,886,886,886,886,0
|
|
20230616,092000,12384454,886,886,886,886,0
|
|
20230616,091900,12384454,886,886,886,886,0
|
|
20230616,091800,12384454,886,886,886,886,0
|
|
20230616,091700,12384454,886,886,886,886,766
|
|
20230616,091600,11705778,886,886,886,886,0
|
|
20230616,091500,11705778,886,886,886,886,500
|
|
20230616,091400,11262778,886,886,886,886,1000
|
|
20230616,091300,10376778,886,886,886,886,0
|
|
20230616,091200,10376778,886,886,886,886,4400
|
|
20230616,091100,6478378,886,886,886,886,0
|
|
20230616,091000,6478378,886,886,886,886,223
|
|
20230616,090900,6280800,886,886,886,886,0
|
|
20230616,090800,6280800,886,886,886,886,231
|
|
20230616,090700,6076134,890,890,890,890,30
|
|
20230616,090600,6049434,890,890,890,890,0
|
|
20230616,090500,6049434,890,890,890,890,1
|
|
20230616,090400,6048544,890,887,890,887,650
|
|
20230616,090300,5471961,888,890,890,888,1089
|
|
20230616,090200,4503840,890,890,890,890,0
|
|
20230616,090100,4503840,890,895,895,890,1561
|
|
20230616,090000,3111745,897,919,919,896,3427
|