607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190400,45354448,868,868,868,868,3590
|
|
20230620,190300,45354448,868,868,868,868,0
|
|
20230620,190200,45354448,868,868,868,868,0
|
|
20230620,190100,45354448,868,868,868,868,0
|
|
20230620,190000,45354448,868,868,868,868,0
|
|
20230620,185900,45354448,868,868,868,868,0
|
|
20230620,185800,45354448,868,868,868,868,0
|
|
20230620,185700,45354448,868,868,868,868,0
|
|
20230620,185600,45354448,868,868,868,868,0
|
|
20230620,185500,45354448,868,868,868,868,0
|
|
20230620,185400,45354448,868,868,868,868,0
|
|
20230620,185300,45354448,868,868,868,868,0
|
|
20230620,185200,45354448,868,868,868,868,0
|
|
20230620,185100,45354448,868,868,868,868,0
|
|
20230620,185000,45354448,868,868,868,868,0
|
|
20230620,184900,45354448,868,868,868,868,0
|
|
20230620,184800,45354448,868,868,868,868,0
|
|
20230620,184700,45354448,868,868,868,868,0
|
|
20230620,184600,45354448,868,868,868,868,0
|
|
20230620,184500,45354448,868,868,868,868,0
|
|
20230620,184400,45354448,868,868,868,868,0
|
|
20230620,184300,45354448,868,868,868,868,0
|
|
20230620,184200,45354448,868,868,868,868,0
|
|
20230620,184100,45354448,868,868,868,868,0
|
|
20230620,184000,45354448,868,868,868,868,0
|
|
20230620,183900,45354448,868,868,868,868,0
|
|
20230620,183800,45354448,868,868,868,868,0
|
|
20230620,183700,45354448,868,868,868,868,0
|
|
20230620,183600,45354448,868,868,868,868,0
|
|
20230620,183500,45354448,868,868,868,868,0
|
|
20230620,183400,45354448,868,868,868,868,3590
|
|
20230620,183300,45354448,868,868,868,868,0
|
|
20230620,183200,45354448,868,868,868,868,0
|
|
20230620,183100,45354448,868,868,868,868,0
|
|
20230620,183000,45354448,868,868,868,868,0
|
|
20230620,182900,45354448,868,868,868,868,0
|
|
20230620,182800,45354448,868,868,868,868,0
|
|
20230620,182700,45354448,868,868,868,868,0
|
|
20230620,182600,45354448,868,868,868,868,0
|
|
20230620,182500,45354448,868,868,868,868,0
|
|
20230620,182400,45354448,868,868,868,868,0
|
|
20230620,182300,45354448,868,868,868,868,0
|
|
20230620,182200,45354448,868,868,868,868,0
|
|
20230620,182100,45354448,868,868,868,868,0
|
|
20230620,182000,45354448,868,868,868,868,0
|
|
20230620,181900,45354448,868,868,868,868,0
|
|
20230620,181800,45354448,868,868,868,868,0
|
|
20230620,181700,45354448,868,868,868,868,0
|
|
20230620,181600,45354448,868,868,868,868,0
|
|
20230620,181500,45354448,868,868,868,868,0
|
|
20230620,181400,45354448,868,868,868,868,0
|
|
20230620,181300,45354448,868,868,868,868,0
|
|
20230620,181200,45354448,868,868,868,868,0
|
|
20230620,181100,45354448,868,868,868,868,0
|
|
20230620,181000,45354448,868,868,868,868,0
|
|
20230620,180900,45354448,868,868,868,868,0
|
|
20230620,180800,45354448,868,868,868,868,0
|
|
20230620,180700,45354448,868,868,868,868,0
|
|
20230620,180600,45354448,868,868,868,868,0
|
|
20230620,180500,45354448,868,868,868,868,0
|
|
20230620,180400,45354448,868,868,868,868,3590
|
|
20230620,180300,45354448,868,868,868,868,0
|
|
20230620,180200,45354448,868,868,868,868,0
|
|
20230620,180100,45354448,868,868,868,868,0
|
|
20230620,180000,45354448,868,868,868,868,0
|
|
20230620,175900,45354448,868,868,868,868,0
|
|
20230620,175800,45354448,868,868,868,868,0
|
|
20230620,175700,45354448,868,868,868,868,0
|
|
20230620,175600,45354448,868,868,868,868,0
|
|
20230620,175500,45354448,868,868,868,868,0
|
|
20230620,175400,45354448,868,868,868,868,0
|
|
20230620,175300,45354448,868,868,868,868,0
|
|
20230620,175200,45354448,868,868,868,868,0
|
|
20230620,175100,45354448,868,868,868,868,0
|
|
20230620,175000,45354448,868,868,868,868,0
|
|
20230620,174900,45354448,868,868,868,868,0
|
|
20230620,174800,45354448,868,868,868,868,0
|
|
20230620,174700,45354448,868,868,868,868,0
|
|
20230620,174600,45354448,868,868,868,868,0
|
|
20230620,174500,45354448,868,868,868,868,0
|
|
20230620,174400,45354448,868,868,868,868,0
|
|
20230620,174300,45354448,868,868,868,868,0
|
|
20230620,174200,45354448,868,868,868,868,0
|
|
20230620,174100,45354448,868,868,868,868,0
|
|
20230620,174000,45354448,868,868,868,868,0
|
|
20230620,173900,45354448,868,868,868,868,0
|
|
20230620,173800,45354448,868,868,868,868,0
|
|
20230620,173700,45354448,868,868,868,868,0
|
|
20230620,173600,45354448,868,868,868,868,0
|
|
20230620,173500,45354448,868,868,868,868,0
|
|
20230620,173400,45354448,868,868,868,868,3590
|
|
20230620,173300,45354448,868,868,868,868,0
|
|
20230620,173200,45354448,868,868,868,868,0
|
|
20230620,173100,45354448,868,868,868,868,0
|
|
20230620,173000,45354448,868,868,868,868,0
|
|
20230620,172900,45354448,868,868,868,868,0
|
|
20230620,172800,45354448,868,868,868,868,0
|
|
20230620,172700,45354448,868,868,868,868,0
|
|
20230620,172600,45354448,868,868,868,868,0
|
|
20230620,172500,45354448,868,868,868,868,0
|
|
20230620,172400,45354448,868,868,868,868,0
|
|
20230620,172300,45354448,868,868,868,868,0
|
|
20230620,172200,45354448,868,868,868,868,0
|
|
20230620,172100,45354448,868,868,868,868,0
|
|
20230620,172000,45354448,868,868,868,868,0
|
|
20230620,171900,45354448,868,868,868,868,0
|
|
20230620,171800,45354448,868,868,868,868,0
|
|
20230620,171700,45354448,868,868,868,868,0
|
|
20230620,171600,45354448,868,868,868,868,0
|
|
20230620,171500,45354448,868,868,868,868,0
|
|
20230620,171400,45354448,868,868,868,868,0
|
|
20230620,171300,45354448,868,868,868,868,0
|
|
20230620,171200,45354448,868,868,868,868,0
|
|
20230620,171100,45354448,868,868,868,868,0
|
|
20230620,171000,45354448,868,868,868,868,0
|
|
20230620,170900,45354448,868,868,868,868,0
|
|
20230620,170800,45354448,868,868,868,868,0
|
|
20230620,170700,45354448,868,868,868,868,0
|
|
20230620,170600,45354448,868,868,868,868,0
|
|
20230620,170500,45354448,868,868,868,868,0
|
|
20230620,170400,45354448,868,868,868,868,3590
|
|
20230620,170300,45354448,868,868,868,868,0
|
|
20230620,170200,45354448,868,868,868,868,0
|
|
20230620,170100,45354448,868,868,868,868,0
|
|
20230620,170000,45354448,868,868,868,868,0
|
|
20230620,165900,45354448,868,868,868,868,0
|
|
20230620,165800,45354448,868,868,868,868,0
|
|
20230620,165700,45354448,868,868,868,868,0
|
|
20230620,165600,45354448,868,868,868,868,0
|
|
20230620,165500,45354448,868,868,868,868,0
|
|
20230620,165400,45354448,868,868,868,868,0
|
|
20230620,165300,45354448,868,868,868,868,0
|
|
20230620,165200,45354448,868,868,868,868,0
|
|
20230620,165100,45354448,868,868,868,868,0
|
|
20230620,165000,45354448,868,868,868,868,0
|
|
20230620,164900,45354448,868,868,868,868,0
|
|
20230620,164800,45354448,868,868,868,868,0
|
|
20230620,164700,45354448,868,868,868,868,0
|
|
20230620,164600,45354448,868,868,868,868,0
|
|
20230620,164500,45354448,868,868,868,868,0
|
|
20230620,164400,45354448,868,868,868,868,0
|
|
20230620,164300,45354448,868,868,868,868,0
|
|
20230620,164200,45354448,868,868,868,868,0
|
|
20230620,164100,45354448,868,868,868,868,0
|
|
20230620,164000,45354448,868,868,868,868,0
|
|
20230620,163900,45354448,868,868,868,868,0
|
|
20230620,163800,45354448,868,868,868,868,0
|
|
20230620,163700,45354448,868,868,868,868,0
|
|
20230620,163600,45354448,868,868,868,868,0
|
|
20230620,163500,45354448,868,868,868,868,0
|
|
20230620,163400,45354448,868,868,868,868,3590
|
|
20230620,163300,45354448,868,868,868,868,0
|
|
20230620,163200,45354448,868,868,868,868,0
|
|
20230620,163100,45354448,868,868,868,868,0
|
|
20230620,163000,45354448,868,868,868,868,0
|
|
20230620,162900,45354448,868,868,868,868,0
|
|
20230620,162800,45354448,868,868,868,868,0
|
|
20230620,162700,45354448,868,868,868,868,0
|
|
20230620,162600,45354448,868,868,868,868,0
|
|
20230620,162500,45354448,868,868,868,868,0
|
|
20230620,162400,45354448,868,868,868,868,0
|
|
20230620,162300,45354448,868,868,868,868,0
|
|
20230620,162200,45354448,868,868,868,868,0
|
|
20230620,162100,45354448,868,868,868,868,0
|
|
20230620,162000,45354448,868,868,868,868,0
|
|
20230620,161900,45354448,868,868,868,868,0
|
|
20230620,161800,45354448,868,868,868,868,0
|
|
20230620,161700,45354448,868,868,868,868,0
|
|
20230620,161600,45354448,868,868,868,868,0
|
|
20230620,161500,45354448,868,868,868,868,0
|
|
20230620,161400,45354448,868,868,868,868,0
|
|
20230620,161300,45354448,868,868,868,868,0
|
|
20230620,161200,45354448,868,868,868,868,0
|
|
20230620,161100,45354448,868,868,868,868,0
|
|
20230620,161000,45354448,868,868,868,868,0
|
|
20230620,160900,45354448,868,868,868,868,0
|
|
20230620,160800,45354448,868,868,868,868,0
|
|
20230620,160700,45354448,868,868,868,868,0
|
|
20230620,160600,45354448,868,868,868,868,0
|
|
20230620,160500,45354448,868,868,868,868,0
|
|
20230620,160400,45354448,868,868,868,868,3590
|
|
20230620,160300,45354448,868,868,868,868,0
|
|
20230620,160200,45354448,868,868,868,868,0
|
|
20230620,160100,45354448,868,868,868,868,0
|
|
20230620,160000,45354448,868,868,868,868,0
|
|
20230620,155900,45354448,868,868,868,868,0
|
|
20230620,155800,45354448,868,868,868,868,0
|
|
20230620,155700,45354448,868,868,868,868,0
|
|
20230620,155600,45354448,868,868,868,868,0
|
|
20230620,155500,45354448,868,868,868,868,0
|
|
20230620,155400,45354448,868,868,868,868,0
|
|
20230620,155300,45354448,868,868,868,868,0
|
|
20230620,155200,45354448,868,868,868,868,0
|
|
20230620,155100,45354448,868,868,868,868,0
|
|
20230620,155000,45354448,868,868,868,868,0
|
|
20230620,154900,45354448,868,868,868,868,0
|
|
20230620,154800,45354448,868,868,868,868,0
|
|
20230620,154700,45354448,868,868,868,868,0
|
|
20230620,154600,45354448,868,868,868,868,0
|
|
20230620,154500,45354448,868,868,868,868,0
|
|
20230620,154400,45354448,868,868,868,868,0
|
|
20230620,154300,45354448,868,868,868,868,0
|
|
20230620,154200,45354448,868,868,868,868,0
|
|
20230620,154100,45354448,868,868,868,868,0
|
|
20230620,154000,45354448,868,868,868,868,0
|
|
20230620,153900,45354448,868,868,868,868,0
|
|
20230620,153800,45354448,868,868,868,868,0
|
|
20230620,153700,45354448,868,868,868,868,0
|
|
20230620,153600,45354448,868,868,868,868,0
|
|
20230620,153500,45354448,868,868,868,868,0
|
|
20230620,153400,45354448,868,868,868,868,3590
|
|
20230620,153300,45354448,868,868,868,868,0
|
|
20230620,153200,45354448,868,868,868,868,0
|
|
20230620,153100,45354448,868,868,868,868,0
|
|
20230620,153000,45354448,868,868,868,868,3590
|
|
20230620,152900,42238328,866,866,866,866,0
|
|
20230620,152800,42238328,866,866,866,866,0
|
|
20230620,152700,42238328,866,866,866,866,0
|
|
20230620,152600,42238328,866,866,866,866,0
|
|
20230620,152500,42238328,866,866,866,866,0
|
|
20230620,152400,42238328,866,866,866,866,0
|
|
20230620,152300,42238328,866,866,866,866,0
|
|
20230620,152200,42238328,866,866,866,866,0
|
|
20230620,152100,42238328,866,866,866,866,0
|
|
20230620,152000,42238328,866,866,866,866,0
|
|
20230620,151900,42238328,866,866,866,866,2
|
|
20230620,151800,42236596,866,866,866,866,0
|
|
20230620,151700,42236596,866,866,866,866,0
|
|
20230620,151600,42236596,866,866,866,866,0
|
|
20230620,151500,42236596,866,866,866,866,0
|
|
20230620,151400,42236596,866,866,866,866,0
|
|
20230620,151300,42236596,866,865,866,865,6
|
|
20230620,151200,42231405,865,865,866,864,144
|
|
20230620,151100,42106727,864,862,865,862,3
|
|
20230620,151000,42104136,864,864,864,864,10
|
|
20230620,150900,42095496,864,864,864,864,3
|
|
20230620,150800,42092904,864,861,864,861,4
|
|
20230620,150700,42089455,863,861,863,861,5
|
|
20230620,150600,42085147,861,863,863,861,31
|
|
20230620,150500,42058396,862,862,862,862,0
|
|
20230620,150400,42058396,862,862,862,862,0
|
|
20230620,150300,42058396,862,862,862,862,0
|
|
20230620,150200,42058396,862,862,862,862,0
|
|
20230620,150100,42058396,862,862,862,862,0
|
|
20230620,150000,42058396,862,861,862,861,2
|
|
20230620,145900,42056673,860,860,860,860,0
|
|
20230620,145800,42056673,860,860,860,860,0
|
|
20230620,145700,42056673,860,860,860,860,0
|
|
20230620,145600,42056673,860,860,860,860,0
|
|
20230620,145500,42056673,860,860,860,860,0
|
|
20230620,145400,42056673,860,860,860,860,0
|
|
20230620,145300,42056673,860,860,860,860,0
|
|
20230620,145200,42056673,860,860,860,860,0
|
|
20230620,145100,42056673,860,860,860,860,0
|
|
20230620,145000,42056673,860,860,860,860,0
|
|
20230620,144900,42056673,860,860,860,860,0
|
|
20230620,144800,42056673,860,860,860,860,0
|
|
20230620,144700,42056673,860,860,860,860,0
|
|
20230620,144600,42056673,860,860,860,860,0
|
|
20230620,144500,42056673,860,860,860,860,0
|
|
20230620,144400,42056673,860,860,860,860,0
|
|
20230620,144300,42056673,860,860,860,860,0
|
|
20230620,144200,42056673,860,860,860,860,0
|
|
20230620,144100,42056673,860,860,860,860,0
|
|
20230620,144000,42056673,860,860,860,860,0
|
|
20230620,143900,42056673,860,862,862,860,2000
|
|
20230620,143800,40336659,868,868,868,868,0
|
|
20230620,143700,40336659,868,861,868,861,1440
|
|
20230620,143600,39094163,863,859,863,859,2315
|
|
20230620,143500,37098486,859,859,859,859,0
|
|
20230620,143400,37098486,859,859,859,859,0
|
|
20230620,143300,37098486,859,859,859,859,5
|
|
20230620,143200,37094191,860,858,860,857,2005
|
|
20230620,143100,35375601,857,862,862,856,3000
|
|
20230620,143000,32804295,861,861,861,861,0
|
|
20230620,142900,32804295,861,861,861,861,17
|
|
20230620,142800,32789658,861,861,861,861,2
|
|
20230620,142700,32787936,862,862,862,862,0
|
|
20230620,142600,32787936,862,862,862,862,0
|
|
20230620,142500,32787936,862,862,862,862,2
|
|
20230620,142400,32786212,862,862,862,862,2
|
|
20230620,142300,32784488,862,862,862,862,0
|
|
20230620,142200,32784488,862,863,865,862,61
|
|
20230620,142100,32731837,863,863,863,863,0
|
|
20230620,142000,32731837,863,863,863,863,1
|
|
20230620,141900,32730974,864,864,864,864,2
|
|
20230620,141800,32729246,867,867,867,867,0
|
|
20230620,141700,32729246,867,865,867,865,36
|
|
20230620,141600,32698054,867,867,867,867,0
|
|
20230620,141500,32698054,867,867,867,867,1
|
|
20230620,141400,32697187,865,865,865,865,2
|
|
20230620,141300,32695457,865,865,865,865,0
|
|
20230620,141200,32695457,865,865,865,865,114
|
|
20230620,141100,32596847,866,866,866,866,0
|
|
20230620,141000,32596847,866,866,866,866,0
|
|
20230620,140900,32596847,866,866,866,866,12
|
|
20230620,140800,32586455,866,868,868,866,2
|
|
20230620,140700,32584721,866,866,866,866,0
|
|
20230620,140600,32584721,866,867,867,866,2989
|
|
20230620,140500,29993259,868,867,868,867,1071
|
|
20230620,140400,29063678,865,864,865,864,558
|
|
20230620,140300,28581065,863,863,863,863,0
|
|
20230620,140200,28581065,863,863,863,863,0
|
|
20230620,140100,28581065,863,863,863,863,194
|
|
20230620,140000,28413643,864,864,864,864,1
|
|
20230620,135900,28412779,864,864,864,864,0
|
|
20230620,135800,28412779,864,864,864,864,0
|
|
20230620,135700,28412779,864,864,864,864,0
|
|
20230620,135600,28412779,864,864,864,864,0
|
|
20230620,135500,28412779,864,864,864,864,0
|
|
20230620,135400,28412779,864,864,864,864,0
|
|
20230620,135300,28412779,864,864,864,864,3
|
|
20230620,135200,28410187,865,865,865,865,0
|
|
20230620,135100,28410187,865,865,865,865,85
|
|
20230620,135000,28336662,863,864,864,863,65
|
|
20230620,134900,28280557,865,870,870,865,15
|
|
20230620,134800,28267538,870,870,870,870,0
|
|
20230620,134700,28267538,870,870,870,870,1
|
|
20230620,134600,28266668,870,870,870,870,1
|
|
20230620,134500,28265798,870,869,870,869,45
|
|
20230620,134400,28226653,865,865,865,865,0
|
|
20230620,134300,28226653,865,865,865,865,0
|
|
20230620,134200,28226653,865,865,865,865,0
|
|
20230620,134100,28226653,865,865,865,865,0
|
|
20230620,134000,28226653,865,865,865,865,5
|
|
20230620,133900,28222328,869,869,869,869,0
|
|
20230620,133800,28222328,869,869,869,869,0
|
|
20230620,133700,28222328,869,869,869,869,0
|
|
20230620,133600,28222328,869,869,869,869,2
|
|
20230620,133500,28220590,863,863,863,863,0
|
|
20230620,133400,28220590,863,863,863,863,0
|
|
20230620,133300,28220590,863,863,863,863,0
|
|
20230620,133200,28220590,863,863,863,863,0
|
|
20230620,133100,28220590,863,863,863,863,0
|
|
20230620,133000,28220590,863,863,863,863,0
|
|
20230620,132900,28220590,863,863,863,863,0
|
|
20230620,132800,28220590,863,863,863,863,0
|
|
20230620,132700,28220590,863,863,863,863,0
|
|
20230620,132600,28220590,863,863,863,863,0
|
|
20230620,132500,28220590,863,863,863,863,0
|
|
20230620,132400,28220590,863,863,863,863,0
|
|
20230620,132300,28220590,863,863,863,863,0
|
|
20230620,132200,28220590,863,863,863,863,0
|
|
20230620,132100,28220590,863,863,863,863,0
|
|
20230620,132000,28220590,863,863,863,863,0
|
|
20230620,131900,28220590,863,863,863,863,0
|
|
20230620,131800,28220590,863,870,870,863,5
|
|
20230620,131700,28216247,870,871,871,870,282
|
|
20230620,131600,27970663,870,870,870,870,858
|
|
20230620,131500,27224203,870,870,870,870,0
|
|
20230620,131400,27224203,870,870,870,870,0
|
|
20230620,131300,27224203,870,870,870,870,1
|
|
20230620,131200,27223333,869,868,869,868,258
|
|
20230620,131100,26999148,868,868,868,868,0
|
|
20230620,131000,26999148,868,868,868,868,1
|
|
20230620,130900,26998280,859,863,863,859,265
|
|
20230620,130800,26770269,868,868,868,868,151
|
|
20230620,130700,26639201,867,867,867,867,0
|
|
20230620,130600,26639201,867,867,867,867,168
|
|
20230620,130500,26493545,870,870,870,870,0
|
|
20230620,130400,26493545,870,870,870,870,0
|
|
20230620,130300,26493545,870,870,870,870,0
|
|
20230620,130200,26493545,870,864,870,864,845
|
|
20230620,130100,25759564,865,865,867,865,219
|
|
20230620,130000,25570041,865,864,865,864,125
|
|
20230620,125900,25461936,863,863,863,863,0
|
|
20230620,125800,25461936,863,863,863,863,0
|
|
20230620,125700,25461936,863,863,863,863,0
|
|
20230620,125600,25461936,863,863,863,863,0
|
|
20230620,125500,25461936,863,863,863,863,0
|
|
20230620,125400,25461936,863,863,863,863,0
|
|
20230620,125300,25461936,863,863,863,863,0
|
|
20230620,125200,25461936,863,863,863,863,0
|
|
20230620,125100,25461936,863,863,863,863,22
|
|
20230620,125000,25442950,869,865,870,865,977
|
|
20230620,124900,24593646,867,865,867,865,500
|
|
20230620,124800,24160216,865,864,865,864,200
|
|
20230620,124700,23987236,864,864,864,864,180
|
|
20230620,124600,23831716,864,864,864,864,200
|
|
20230620,124500,23658916,864,864,864,864,0
|
|
20230620,124400,23658916,864,864,864,864,0
|
|
20230620,124300,23658916,864,864,864,864,0
|
|
20230620,124200,23658916,864,864,864,864,0
|
|
20230620,124100,23658916,864,864,864,864,100
|
|
20230620,124000,23572516,863,863,863,863,0
|
|
20230620,123900,23572516,863,863,863,863,0
|
|
20230620,123800,23572516,863,863,863,863,200
|
|
20230620,123700,23399916,866,863,866,863,311
|
|
20230620,123600,23131227,864,864,864,864,0
|
|
20230620,123500,23131227,864,864,864,864,0
|
|
20230620,123400,23131227,864,862,865,862,22
|
|
20230620,123300,23112256,862,864,864,862,62
|
|
20230620,123200,23058692,864,864,864,864,0
|
|
20230620,123100,23058692,864,864,864,864,0
|
|
20230620,123000,23058692,864,864,864,864,0
|
|
20230620,122900,23058692,864,864,864,864,0
|
|
20230620,122800,23058692,864,864,864,864,0
|
|
20230620,122700,23058692,864,864,864,864,0
|
|
20230620,122600,23058692,864,864,864,864,0
|
|
20230620,122500,23058692,864,864,864,864,0
|
|
20230620,122400,23058692,864,864,864,864,0
|
|
20230620,122300,23058692,864,864,864,864,0
|
|
20230620,122200,23058692,864,864,864,864,1
|
|
20230620,122100,23057828,864,862,864,862,5
|
|
20230620,122000,23053511,863,862,863,862,29
|
|
20230620,121900,23028512,862,862,862,862,0
|
|
20230620,121800,23028512,862,862,862,862,0
|
|
20230620,121700,23028512,862,862,862,862,0
|
|
20230620,121600,23028512,862,862,862,862,0
|
|
20230620,121500,23028512,862,862,862,862,0
|
|
20230620,121400,23028512,862,862,862,862,0
|
|
20230620,121300,23028512,862,862,862,862,0
|
|
20230620,121200,23028512,862,862,862,862,0
|
|
20230620,121100,23028512,862,862,862,862,0
|
|
20230620,121000,23028512,862,862,862,862,0
|
|
20230620,120900,23028512,862,862,862,862,0
|
|
20230620,120800,23028512,862,862,862,862,0
|
|
20230620,120700,23028512,862,862,862,862,0
|
|
20230620,120600,23028512,862,862,862,862,0
|
|
20230620,120500,23028512,862,862,862,862,0
|
|
20230620,120400,23028512,862,862,862,862,0
|
|
20230620,120300,23028512,862,862,862,862,0
|
|
20230620,120200,23028512,862,862,862,862,0
|
|
20230620,120100,23028512,862,862,862,862,0
|
|
20230620,120000,23028512,862,862,862,862,0
|
|
20230620,115900,23028512,862,862,862,862,0
|
|
20230620,115800,23028512,862,862,862,862,0
|
|
20230620,115700,23028512,862,862,862,862,0
|
|
20230620,115600,23028512,862,862,862,862,0
|
|
20230620,115500,23028512,862,862,862,862,0
|
|
20230620,115400,23028512,862,862,862,862,0
|
|
20230620,115300,23028512,862,862,862,862,0
|
|
20230620,115200,23028512,862,862,862,862,0
|
|
20230620,115100,23028512,862,862,862,862,0
|
|
20230620,115000,23028512,862,862,862,862,0
|
|
20230620,114900,23028512,862,864,865,862,76
|
|
20230620,114800,22962855,865,864,865,864,20
|
|
20230620,114700,22945574,864,864,864,864,0
|
|
20230620,114600,22945574,864,864,864,864,0
|
|
20230620,114500,22945574,864,864,864,864,0
|
|
20230620,114400,22945574,864,864,864,864,0
|
|
20230620,114300,22945574,864,864,864,864,0
|
|
20230620,114200,22945574,864,864,864,864,0
|
|
20230620,114100,22945574,864,864,864,864,0
|
|
20230620,114000,22945574,864,864,864,864,0
|
|
20230620,113900,22945574,864,864,864,864,0
|
|
20230620,113800,22945574,864,864,864,864,0
|
|
20230620,113700,22945574,864,864,864,864,0
|
|
20230620,113600,22945574,864,862,864,862,4
|
|
20230620,113500,22942123,862,862,862,862,110
|
|
20230620,113400,22847303,862,862,862,862,0
|
|
20230620,113300,22847303,862,862,862,862,0
|
|
20230620,113200,22847303,862,862,862,862,40
|
|
20230620,113100,22812823,862,862,862,862,0
|
|
20230620,113000,22812823,862,862,862,862,0
|
|
20230620,112900,22812823,862,862,862,862,0
|
|
20230620,112800,22812823,862,862,862,862,0
|
|
20230620,112700,22812823,862,862,862,862,0
|
|
20230620,112600,22812823,862,862,862,862,0
|
|
20230620,112500,22812823,862,862,862,862,0
|
|
20230620,112400,22812823,862,862,862,862,0
|
|
20230620,112300,22812823,862,862,862,862,0
|
|
20230620,112200,22812823,862,862,862,862,0
|
|
20230620,112100,22812823,862,862,862,862,0
|
|
20230620,112000,22812823,862,862,862,862,0
|
|
20230620,111900,22812823,862,862,862,862,0
|
|
20230620,111800,22812823,862,862,862,862,0
|
|
20230620,111700,22812823,862,862,862,862,0
|
|
20230620,111600,22812823,862,862,862,862,0
|
|
20230620,111500,22812823,862,862,862,862,0
|
|
20230620,111400,22812823,862,862,862,862,0
|
|
20230620,111300,22812823,862,862,862,862,0
|
|
20230620,111200,22812823,862,862,862,862,0
|
|
20230620,111100,22812823,862,862,862,862,0
|
|
20230620,111000,22812823,862,862,862,862,0
|
|
20230620,110900,22812823,862,862,862,862,0
|
|
20230620,110800,22812823,862,862,862,862,0
|
|
20230620,110700,22812823,862,862,862,862,0
|
|
20230620,110600,22812823,862,862,862,862,0
|
|
20230620,110500,22812823,862,862,862,862,0
|
|
20230620,110400,22812823,862,862,862,862,0
|
|
20230620,110300,22812823,862,862,862,862,0
|
|
20230620,110200,22812823,862,862,862,862,0
|
|
20230620,110100,22812823,862,862,862,862,0
|
|
20230620,110000,22812823,862,862,862,862,0
|
|
20230620,105900,22812823,862,862,862,862,1
|
|
20230620,105800,22811961,860,857,860,857,9
|
|
20230620,105700,22804239,857,862,862,857,201
|
|
20230620,105600,22630982,864,864,864,864,1
|
|
20230620,105500,22630118,866,866,866,866,0
|
|
20230620,105400,22630118,866,863,866,863,5
|
|
20230620,105300,22625798,853,853,853,853,0
|
|
20230620,105200,22625798,853,862,862,853,3648
|
|
20230620,105100,19492005,868,866,868,861,2078
|
|
20230620,105000,17701954,865,865,865,865,0
|
|
20230620,104900,17701954,865,865,865,865,160
|
|
20230620,104800,17563554,865,865,865,865,0
|
|
20230620,104700,17563554,865,865,865,865,0
|
|
20230620,104600,17563554,865,865,865,865,0
|
|
20230620,104500,17563554,865,865,865,865,1
|
|
20230620,104400,17562689,866,867,867,866,124
|
|
20230620,104300,17455296,868,868,868,868,0
|
|
20230620,104200,17455296,868,868,868,868,0
|
|
20230620,104100,17455296,868,868,868,868,1
|
|
20230620,104000,17454428,867,867,867,867,2
|
|
20230620,103900,17452694,868,868,868,868,0
|
|
20230620,103800,17452694,868,868,868,868,0
|
|
20230620,103700,17452694,868,868,868,868,0
|
|
20230620,103600,17452694,868,868,868,868,0
|
|
20230620,103500,17452694,868,868,868,868,3
|
|
20230620,103400,17450090,868,868,868,868,0
|
|
20230620,103300,17450090,868,868,868,868,0
|
|
20230620,103200,17450090,868,868,868,868,0
|
|
20230620,103100,17450090,868,868,868,868,0
|
|
20230620,103000,17450090,868,868,868,868,0
|
|
20230620,102900,17450090,868,867,868,867,21
|
|
20230620,102800,17431882,867,867,867,867,0
|
|
20230620,102700,17431882,867,867,867,867,0
|
|
20230620,102600,17431882,867,867,867,867,0
|
|
20230620,102500,17431882,867,867,867,867,0
|
|
20230620,102400,17431882,867,867,867,867,0
|
|
20230620,102300,17431882,867,867,867,867,0
|
|
20230620,102200,17431882,867,867,867,867,9
|
|
20230620,102100,17424079,867,867,867,867,0
|
|
20230620,102000,17424079,867,867,867,867,0
|
|
20230620,101900,17424079,867,867,867,867,0
|
|
20230620,101800,17424079,867,867,867,867,105
|
|
20230620,101700,17333044,868,868,868,868,115
|
|
20230620,101600,17233224,867,865,867,865,7
|
|
20230620,101500,17227166,864,864,864,864,1
|
|
20230620,101400,17226302,863,863,863,863,0
|
|
20230620,101300,17226302,863,863,863,863,0
|
|
20230620,101200,17226302,863,863,863,863,0
|
|
20230620,101100,17226302,863,863,863,863,0
|
|
20230620,101000,17226302,863,863,863,863,157
|
|
20230620,100900,17090811,863,863,863,863,0
|
|
20230620,100800,17090811,863,863,863,863,0
|
|
20230620,100700,17090811,863,863,863,863,0
|
|
20230620,100600,17090811,863,865,865,863,300
|
|
20230620,100500,16831736,870,870,870,870,0
|
|
20230620,100400,16831736,870,870,870,870,15
|
|
20230620,100300,16818686,870,870,870,870,0
|
|
20230620,100200,16818686,870,870,870,870,50
|
|
20230620,100100,16775186,871,871,871,871,0
|
|
20230620,100000,16775186,871,871,871,871,0
|
|
20230620,095900,16775186,871,871,871,871,0
|
|
20230620,095800,16775186,871,865,871,865,2
|
|
20230620,095700,16773450,865,865,865,865,100
|
|
20230620,095600,16686950,865,865,865,865,2
|
|
20230620,095500,16685220,871,871,871,871,0
|
|
20230620,095400,16685220,871,871,871,871,0
|
|
20230620,095300,16685220,871,871,871,871,1
|
|
20230620,095200,16684349,864,864,864,864,1
|
|
20230620,095100,16683485,864,867,867,864,150
|
|
20230620,095000,16553794,864,864,864,864,0
|
|
20230620,094900,16553794,864,869,869,861,300
|
|
20230620,094800,16294086,872,872,872,872,0
|
|
20230620,094700,16294086,872,872,872,872,0
|
|
20230620,094600,16294086,872,872,872,872,0
|
|
20230620,094500,16294086,872,872,872,872,0
|
|
20230620,094400,16294086,872,872,872,872,0
|
|
20230620,094300,16294086,872,869,872,869,4
|
|
20230620,094200,16290601,869,869,869,869,0
|
|
20230620,094100,16290601,869,869,869,869,0
|
|
20230620,094000,16290601,869,869,869,869,0
|
|
20230620,093900,16290601,869,870,870,869,100
|
|
20230620,093800,16203699,870,870,870,870,0
|
|
20230620,093700,16203699,870,869,870,869,58
|
|
20230620,093600,16153276,869,869,869,869,0
|
|
20230620,093500,16153276,869,869,869,869,1044
|
|
20230620,093400,15246040,869,869,869,869,0
|
|
20230620,093300,15246040,869,869,869,869,3
|
|
20230620,093200,15243433,872,872,872,872,0
|
|
20230620,093100,15243433,872,872,872,872,0
|
|
20230620,093000,15243433,872,872,872,872,0
|
|
20230620,092900,15243433,872,872,872,872,0
|
|
20230620,092800,15243433,872,868,872,868,2
|
|
20230620,092700,15241693,867,867,867,867,0
|
|
20230620,092600,15241693,867,869,872,867,311
|
|
20230620,092500,14971218,870,870,870,870,0
|
|
20230620,092400,14971218,870,870,870,870,1
|
|
20230620,092300,14970348,865,866,866,863,195
|
|
20230620,092200,14801829,860,870,873,860,192
|
|
20230620,092100,14635169,870,871,871,870,300
|
|
20230620,092000,14374165,870,870,873,870,110
|
|
20230620,091900,14278462,870,870,870,870,0
|
|
20230620,091800,14278462,870,870,870,870,6
|
|
20230620,091700,14273242,869,869,869,869,0
|
|
20230620,091600,14273242,869,869,869,869,175
|
|
20230620,091500,14121167,874,874,874,874,10
|
|
20230620,091400,14112427,876,876,876,876,16
|
|
20230620,091300,14098411,876,876,876,876,56
|
|
20230620,091200,14049355,876,876,876,876,0
|
|
20230620,091100,14049355,876,876,876,876,499
|
|
20230620,091000,13612231,876,876,876,876,439
|
|
20230620,090900,13227667,872,876,876,872,218
|
|
20230620,090800,13036747,876,876,880,876,1969
|
|
20230620,090700,11307453,876,865,876,865,653
|
|
20230620,090600,10739331,865,860,865,860,1638
|
|
20230620,090500,9325763,859,857,859,857,282
|
|
20230620,090400,9083757,855,855,855,855,700
|
|
20230620,090300,8485257,851,858,858,851,4085
|
|
20230620,090200,4999419,853,853,853,853,0
|
|
20230620,090100,4999419,853,855,855,853,2532
|
|
20230620,090000,2837708,857,854,857,854,3321
|