620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191700,106366858,852,852,852,852,3154
|
|
20230626,191600,106366858,852,852,852,852,0
|
|
20230626,191500,106366858,852,852,852,852,0
|
|
20230626,191400,106366858,852,852,852,852,0
|
|
20230626,191300,106366858,852,852,852,852,0
|
|
20230626,191200,106366858,852,852,852,852,0
|
|
20230626,191100,106366858,852,852,852,852,0
|
|
20230626,191000,106366858,852,852,852,852,0
|
|
20230626,190900,106366858,852,852,852,852,0
|
|
20230626,190800,106366858,852,852,852,852,0
|
|
20230626,190700,106366858,852,852,852,852,0
|
|
20230626,190600,106366858,852,852,852,852,0
|
|
20230626,190500,106366858,852,852,852,852,0
|
|
20230626,190400,106366858,852,852,852,852,0
|
|
20230626,190300,106366858,852,852,852,852,0
|
|
20230626,190200,106366858,852,852,852,852,0
|
|
20230626,190100,106366858,852,852,852,852,0
|
|
20230626,190000,106366858,852,852,852,852,0
|
|
20230626,185900,106366858,852,852,852,852,0
|
|
20230626,185800,106366858,852,852,852,852,0
|
|
20230626,185700,106366858,852,852,852,852,0
|
|
20230626,185600,106366858,852,852,852,852,0
|
|
20230626,185500,106366858,852,852,852,852,0
|
|
20230626,185400,106366858,852,852,852,852,0
|
|
20230626,185300,106366858,852,852,852,852,0
|
|
20230626,185200,106366858,852,852,852,852,0
|
|
20230626,185100,106366858,852,852,852,852,0
|
|
20230626,185000,106366858,852,852,852,852,0
|
|
20230626,184900,106366858,852,852,852,852,0
|
|
20230626,184800,106366858,852,852,852,852,0
|
|
20230626,184700,106366858,852,852,852,852,3154
|
|
20230626,184600,106366858,852,852,852,852,0
|
|
20230626,184500,106366858,852,852,852,852,0
|
|
20230626,184400,106366858,852,852,852,852,0
|
|
20230626,184300,106366858,852,852,852,852,0
|
|
20230626,184200,106366858,852,852,852,852,0
|
|
20230626,184100,106366858,852,852,852,852,0
|
|
20230626,184000,106366858,852,852,852,852,0
|
|
20230626,183900,106366858,852,852,852,852,0
|
|
20230626,183800,106366858,852,852,852,852,0
|
|
20230626,183700,106366858,852,852,852,852,0
|
|
20230626,183600,106366858,852,852,852,852,0
|
|
20230626,183500,106366858,852,852,852,852,0
|
|
20230626,183400,106366858,852,852,852,852,0
|
|
20230626,183300,106366858,852,852,852,852,0
|
|
20230626,183200,106366858,852,852,852,852,0
|
|
20230626,183100,106366858,852,852,852,852,0
|
|
20230626,183000,106366858,852,852,852,852,0
|
|
20230626,182900,106366858,852,852,852,852,0
|
|
20230626,182800,106366858,852,852,852,852,0
|
|
20230626,182700,106366858,852,852,852,852,0
|
|
20230626,182600,106366858,852,852,852,852,0
|
|
20230626,182500,106366858,852,852,852,852,0
|
|
20230626,182400,106366858,852,852,852,852,0
|
|
20230626,182300,106366858,852,852,852,852,0
|
|
20230626,182200,106366858,852,852,852,852,0
|
|
20230626,182100,106366858,852,852,852,852,0
|
|
20230626,182000,106366858,852,852,852,852,0
|
|
20230626,181900,106366858,852,852,852,852,0
|
|
20230626,181800,106366858,852,852,852,852,0
|
|
20230626,181700,106366858,852,852,852,852,3154
|
|
20230626,181600,106366858,852,852,852,852,0
|
|
20230626,181500,106366858,852,852,852,852,0
|
|
20230626,181400,106366858,852,852,852,852,0
|
|
20230626,181300,106366858,852,852,852,852,0
|
|
20230626,181200,106366858,852,852,852,852,0
|
|
20230626,181100,106366858,852,852,852,852,0
|
|
20230626,181000,106366858,852,852,852,852,0
|
|
20230626,180900,106366858,852,852,852,852,0
|
|
20230626,180800,106366858,852,852,852,852,0
|
|
20230626,180700,106366858,852,852,852,852,0
|
|
20230626,180600,106366858,852,852,852,852,0
|
|
20230626,180500,106366858,852,852,852,852,0
|
|
20230626,180400,106366858,852,852,852,852,0
|
|
20230626,180300,106366858,852,852,852,852,0
|
|
20230626,180200,106366858,852,852,852,852,0
|
|
20230626,180100,106366858,852,852,852,852,0
|
|
20230626,180000,106366858,852,852,852,852,0
|
|
20230626,175900,106366858,852,852,852,852,0
|
|
20230626,175800,106366858,852,852,852,852,0
|
|
20230626,175700,106366858,852,852,852,852,0
|
|
20230626,175600,106366858,852,852,852,852,0
|
|
20230626,175500,106366858,852,852,852,852,0
|
|
20230626,175400,106366858,852,852,852,852,0
|
|
20230626,175300,106366858,852,852,852,852,0
|
|
20230626,175200,106366858,852,852,852,852,0
|
|
20230626,175100,106366858,852,852,852,852,0
|
|
20230626,175000,106366858,852,852,852,852,0
|
|
20230626,174900,106366858,852,852,852,852,0
|
|
20230626,174800,106366858,852,852,852,852,0
|
|
20230626,174700,106366858,852,852,852,852,3154
|
|
20230626,174600,106366858,852,852,852,852,0
|
|
20230626,174500,106366858,852,852,852,852,0
|
|
20230626,174400,106366858,852,852,852,852,0
|
|
20230626,174300,106366858,852,852,852,852,0
|
|
20230626,174200,106366858,852,852,852,852,0
|
|
20230626,174100,106366858,852,852,852,852,0
|
|
20230626,174000,106366858,852,852,852,852,0
|
|
20230626,173900,106366858,852,852,852,852,0
|
|
20230626,173800,106366858,852,852,852,852,0
|
|
20230626,173700,106366858,852,852,852,852,0
|
|
20230626,173600,106366858,852,852,852,852,0
|
|
20230626,173500,106366858,852,852,852,852,0
|
|
20230626,173400,106366858,852,852,852,852,0
|
|
20230626,173300,106366858,852,852,852,852,0
|
|
20230626,173200,106366858,852,852,852,852,0
|
|
20230626,173100,106366858,852,852,852,852,0
|
|
20230626,173000,106366858,852,852,852,852,0
|
|
20230626,172900,106366858,852,852,852,852,0
|
|
20230626,172800,106366858,852,852,852,852,0
|
|
20230626,172700,106366858,852,852,852,852,0
|
|
20230626,172600,106366858,852,852,852,852,0
|
|
20230626,172500,106366858,852,852,852,852,0
|
|
20230626,172400,106366858,852,852,852,852,0
|
|
20230626,172300,106366858,852,852,852,852,0
|
|
20230626,172200,106366858,852,852,852,852,0
|
|
20230626,172100,106366858,852,852,852,852,0
|
|
20230626,172000,106366858,852,852,852,852,0
|
|
20230626,171900,106366858,852,852,852,852,0
|
|
20230626,171800,106366858,852,852,852,852,0
|
|
20230626,171700,106366858,852,852,852,852,3154
|
|
20230626,171600,106366858,852,852,852,852,0
|
|
20230626,171500,106366858,852,852,852,852,0
|
|
20230626,171400,106366858,852,852,852,852,0
|
|
20230626,171300,106366858,852,852,852,852,0
|
|
20230626,171200,106366858,852,852,852,852,0
|
|
20230626,171100,106366858,852,852,852,852,0
|
|
20230626,171000,106366858,852,852,852,852,0
|
|
20230626,170900,106366858,852,852,852,852,0
|
|
20230626,170800,106366858,852,852,852,852,0
|
|
20230626,170700,106366858,852,852,852,852,0
|
|
20230626,170600,106366858,852,852,852,852,0
|
|
20230626,170500,106366858,852,852,852,852,0
|
|
20230626,170400,106366858,852,852,852,852,0
|
|
20230626,170300,106366858,852,852,852,852,0
|
|
20230626,170200,106366858,852,852,852,852,0
|
|
20230626,170100,106366858,852,852,852,852,0
|
|
20230626,170000,106366858,852,852,852,852,0
|
|
20230626,165900,106366858,852,852,852,852,0
|
|
20230626,165800,106366858,852,852,852,852,0
|
|
20230626,165700,106366858,852,852,852,852,0
|
|
20230626,165600,106366858,852,852,852,852,0
|
|
20230626,165500,106366858,852,852,852,852,0
|
|
20230626,165400,106366858,852,852,852,852,0
|
|
20230626,165300,106366858,852,852,852,852,0
|
|
20230626,165200,106366858,852,852,852,852,0
|
|
20230626,165100,106366858,852,852,852,852,0
|
|
20230626,165000,106366858,852,852,852,852,0
|
|
20230626,164900,106366858,852,852,852,852,0
|
|
20230626,164800,106366858,852,852,852,852,0
|
|
20230626,164700,106366858,852,852,852,852,3154
|
|
20230626,164600,106366858,852,852,852,852,0
|
|
20230626,164500,106366858,852,852,852,852,0
|
|
20230626,164400,106366858,852,852,852,852,0
|
|
20230626,164300,106366858,852,852,852,852,0
|
|
20230626,164200,106366858,852,852,852,852,0
|
|
20230626,164100,106366858,852,852,852,852,0
|
|
20230626,164000,106366858,852,852,852,852,0
|
|
20230626,163900,106366858,852,852,852,852,0
|
|
20230626,163800,106366858,852,852,852,852,0
|
|
20230626,163700,106366858,852,852,852,852,0
|
|
20230626,163600,106366858,852,852,852,852,0
|
|
20230626,163500,106366858,852,852,852,852,0
|
|
20230626,163400,106366858,852,852,852,852,0
|
|
20230626,163300,106366858,852,852,852,852,0
|
|
20230626,163200,106366858,852,852,852,852,0
|
|
20230626,163100,106366858,852,852,852,852,0
|
|
20230626,163000,106366858,852,852,852,852,0
|
|
20230626,162900,106366858,852,852,852,852,0
|
|
20230626,162800,106366858,852,852,852,852,0
|
|
20230626,162700,106366858,852,852,852,852,0
|
|
20230626,162600,106366858,852,852,852,852,0
|
|
20230626,162500,106366858,852,852,852,852,0
|
|
20230626,162400,106366858,852,852,852,852,0
|
|
20230626,162300,106366858,852,852,852,852,0
|
|
20230626,162200,106366858,852,852,852,852,0
|
|
20230626,162100,106366858,852,852,852,852,0
|
|
20230626,162000,106366858,852,852,852,852,0
|
|
20230626,161900,106366858,852,852,852,852,0
|
|
20230626,161800,106366858,852,852,852,852,0
|
|
20230626,161700,106366858,852,852,852,852,3154
|
|
20230626,161600,106366858,852,852,852,852,0
|
|
20230626,161500,106366858,852,852,852,852,0
|
|
20230626,161400,106366858,852,852,852,852,0
|
|
20230626,161300,106366858,852,852,852,852,0
|
|
20230626,161200,106366858,852,852,852,852,0
|
|
20230626,161100,106366858,852,852,852,852,0
|
|
20230626,161000,106366858,852,852,852,852,0
|
|
20230626,160900,106366858,852,852,852,852,0
|
|
20230626,160800,106366858,852,852,852,852,0
|
|
20230626,160700,106366858,852,852,852,852,0
|
|
20230626,160600,106366858,852,852,852,852,0
|
|
20230626,160500,106366858,852,852,852,852,0
|
|
20230626,160400,106366858,852,852,852,852,0
|
|
20230626,160300,106366858,852,852,852,852,0
|
|
20230626,160200,106366858,852,852,852,852,0
|
|
20230626,160100,106366858,852,852,852,852,0
|
|
20230626,160000,106366858,852,852,852,852,0
|
|
20230626,155900,106366858,852,852,852,852,0
|
|
20230626,155800,106366858,852,852,852,852,0
|
|
20230626,155700,106366858,852,852,852,852,0
|
|
20230626,155600,106366858,852,852,852,852,0
|
|
20230626,155500,106366858,852,852,852,852,0
|
|
20230626,155400,106366858,852,852,852,852,0
|
|
20230626,155300,106366858,852,852,852,852,0
|
|
20230626,155200,106366858,852,852,852,852,0
|
|
20230626,155100,106366858,852,852,852,852,0
|
|
20230626,155000,106366858,852,852,852,852,0
|
|
20230626,154900,106366858,852,852,852,852,0
|
|
20230626,154800,106366858,852,852,852,852,0
|
|
20230626,154700,106366858,852,852,852,852,3154
|
|
20230626,154600,106366858,852,852,852,852,0
|
|
20230626,154500,106366858,852,852,852,852,0
|
|
20230626,154400,106366858,852,852,852,852,0
|
|
20230626,154300,106366858,852,852,852,852,0
|
|
20230626,154200,106366858,852,852,852,852,0
|
|
20230626,154100,106366858,852,852,852,852,0
|
|
20230626,154000,106366858,852,852,852,852,0
|
|
20230626,153900,106366858,852,852,852,852,0
|
|
20230626,153800,106366858,852,852,852,852,0
|
|
20230626,153700,106366858,852,852,852,852,0
|
|
20230626,153600,106366858,852,852,852,852,0
|
|
20230626,153500,106366858,852,852,852,852,0
|
|
20230626,153400,106366858,852,852,852,852,0
|
|
20230626,153300,106366858,852,852,852,852,0
|
|
20230626,153200,106366858,852,852,852,852,0
|
|
20230626,153100,106366858,852,852,852,852,0
|
|
20230626,153000,106366858,852,852,852,852,3154
|
|
20230626,152900,103679650,854,854,854,854,0
|
|
20230626,152800,103679650,854,854,854,854,0
|
|
20230626,152700,103679650,854,854,854,854,0
|
|
20230626,152600,103679650,854,854,854,854,0
|
|
20230626,152500,103679650,854,854,854,854,0
|
|
20230626,152400,103679650,854,854,854,854,0
|
|
20230626,152300,103679650,854,854,854,854,0
|
|
20230626,152200,103679650,854,854,854,854,0
|
|
20230626,152100,103679650,854,854,854,854,0
|
|
20230626,152000,103679650,854,854,854,854,0
|
|
20230626,151900,103679650,854,854,854,854,0
|
|
20230626,151800,103679650,854,854,854,854,0
|
|
20230626,151700,103679650,854,855,855,854,408
|
|
20230626,151600,103331168,856,856,856,856,100
|
|
20230626,151500,103245568,854,854,854,854,0
|
|
20230626,151400,103245568,854,854,854,854,0
|
|
20230626,151300,103245568,854,854,854,854,0
|
|
20230626,151200,103245568,854,854,854,854,0
|
|
20230626,151100,103245568,854,854,854,854,0
|
|
20230626,151000,103245568,854,854,854,854,0
|
|
20230626,150900,103245568,854,854,854,854,0
|
|
20230626,150800,103245568,854,854,854,854,0
|
|
20230626,150700,103245568,854,854,854,854,0
|
|
20230626,150600,103245568,854,854,854,854,0
|
|
20230626,150500,103245568,854,854,854,854,0
|
|
20230626,150400,103245568,854,854,854,854,0
|
|
20230626,150300,103245568,854,854,854,854,0
|
|
20230626,150200,103245568,854,854,854,854,0
|
|
20230626,150100,103245568,854,854,854,854,1000
|
|
20230626,150000,102391568,854,854,854,854,306
|
|
20230626,145900,102130244,854,854,854,854,0
|
|
20230626,145800,102130244,854,854,854,854,0
|
|
20230626,145700,102130244,854,854,854,854,0
|
|
20230626,145600,102130244,854,854,854,854,0
|
|
20230626,145500,102130244,854,854,854,854,306
|
|
20230626,145400,101868920,854,854,854,854,0
|
|
20230626,145300,101868920,854,854,854,854,0
|
|
20230626,145200,101868920,854,854,854,854,0
|
|
20230626,145100,101868920,854,854,854,854,0
|
|
20230626,145000,101868920,854,854,854,854,306
|
|
20230626,144900,101607596,854,855,855,854,21573
|
|
20230626,144800,83184054,856,856,856,856,0
|
|
20230626,144700,83184054,856,856,856,856,0
|
|
20230626,144600,83184054,856,856,856,856,10
|
|
20230626,144500,83175494,856,856,856,856,1845
|
|
20230626,144400,81596174,854,854,854,854,0
|
|
20230626,144300,81596174,854,854,854,854,0
|
|
20230626,144200,81596174,854,854,854,854,0
|
|
20230626,144100,81596174,854,854,854,854,0
|
|
20230626,144000,81596174,854,855,855,854,306
|
|
20230626,143900,81334820,854,854,854,854,0
|
|
20230626,143800,81334820,854,854,854,854,0
|
|
20230626,143700,81334820,854,855,855,854,8339
|
|
20230626,143600,74208411,856,856,856,856,0
|
|
20230626,143500,74208411,856,856,856,856,211
|
|
20230626,143400,74027795,856,856,856,856,0
|
|
20230626,143300,74027795,856,856,856,856,45
|
|
20230626,143200,73989275,860,860,860,860,0
|
|
20230626,143100,73989275,860,860,860,860,4
|
|
20230626,143000,73985835,860,860,860,860,0
|
|
20230626,142900,73985835,860,860,860,860,0
|
|
20230626,142800,73985835,860,860,860,860,0
|
|
20230626,142700,73985835,860,860,860,860,765
|
|
20230626,142600,73327935,860,855,860,855,1586
|
|
20230626,142500,71967086,859,859,859,859,0
|
|
20230626,142400,71967086,859,859,859,859,0
|
|
20230626,142300,71967086,859,859,859,859,0
|
|
20230626,142200,71967086,859,859,859,859,0
|
|
20230626,142100,71967086,859,859,859,859,0
|
|
20230626,142000,71967086,859,859,859,859,0
|
|
20230626,141900,71967086,859,859,859,859,0
|
|
20230626,141800,71967086,859,859,859,859,0
|
|
20230626,141700,71967086,859,859,859,859,0
|
|
20230626,141600,71967086,859,859,859,859,0
|
|
20230626,141500,71967086,859,859,859,859,0
|
|
20230626,141400,71967086,859,859,859,859,0
|
|
20230626,141300,71967086,859,859,859,859,0
|
|
20230626,141200,71967086,859,859,859,859,0
|
|
20230626,141100,71967086,859,859,859,859,0
|
|
20230626,141000,71967086,859,858,859,858,190
|
|
20230626,140900,71803976,860,860,860,860,0
|
|
20230626,140800,71803976,860,860,860,860,0
|
|
20230626,140700,71803976,860,860,860,860,0
|
|
20230626,140600,71803976,860,860,860,860,0
|
|
20230626,140500,71803976,860,860,860,860,0
|
|
20230626,140400,71803976,860,860,860,860,0
|
|
20230626,140300,71803976,860,860,860,860,0
|
|
20230626,140200,71803976,860,860,860,860,0
|
|
20230626,140100,71803976,860,860,860,860,0
|
|
20230626,140000,71803976,860,860,860,860,0
|
|
20230626,135900,71803976,860,860,860,860,0
|
|
20230626,135800,71803976,860,860,860,860,0
|
|
20230626,135700,71803976,860,860,860,860,0
|
|
20230626,135600,71803976,860,860,860,860,0
|
|
20230626,135500,71803976,860,855,860,855,310
|
|
20230626,135400,71538911,855,855,855,855,0
|
|
20230626,135300,71538911,855,855,855,855,0
|
|
20230626,135200,71538911,855,855,855,855,962
|
|
20230626,135100,70716401,855,855,855,855,0
|
|
20230626,135000,70716401,855,855,855,855,1
|
|
20230626,134900,70715546,855,855,855,855,0
|
|
20230626,134800,70715546,855,855,855,855,0
|
|
20230626,134700,70715546,855,855,855,855,0
|
|
20230626,134600,70715546,855,855,855,855,98
|
|
20230626,134500,70631756,854,854,854,854,307
|
|
20230626,134400,70369578,854,854,854,854,0
|
|
20230626,134300,70369578,854,855,855,854,5000
|
|
20230626,134200,66096108,854,860,860,854,7000
|
|
20230626,134100,60113927,862,862,862,862,0
|
|
20230626,134000,60113927,862,862,862,862,0
|
|
20230626,133900,60113927,862,862,862,862,23
|
|
20230626,133800,60094101,862,862,862,862,0
|
|
20230626,133700,60094101,862,862,862,862,0
|
|
20230626,133600,60094101,862,862,862,862,0
|
|
20230626,133500,60094101,862,862,862,862,0
|
|
20230626,133400,60094101,862,862,862,862,0
|
|
20230626,133300,60094101,862,862,862,862,0
|
|
20230626,133200,60094101,862,862,862,862,0
|
|
20230626,133100,60094101,862,862,862,862,0
|
|
20230626,133000,60094101,862,862,862,862,0
|
|
20230626,132900,60094101,862,862,862,862,0
|
|
20230626,132800,60094101,862,862,862,862,45
|
|
20230626,132700,60055311,862,862,862,862,0
|
|
20230626,132600,60055311,862,862,862,862,0
|
|
20230626,132500,60055311,862,862,862,862,0
|
|
20230626,132400,60055311,862,862,862,862,0
|
|
20230626,132300,60055311,862,862,862,862,0
|
|
20230626,132200,60055311,862,862,862,862,0
|
|
20230626,132100,60055311,862,862,862,862,0
|
|
20230626,132000,60055311,862,862,862,862,0
|
|
20230626,131900,60055311,862,862,862,862,1160
|
|
20230626,131800,59055391,862,862,862,862,0
|
|
20230626,131700,59055391,862,862,862,862,0
|
|
20230626,131600,59055391,862,862,862,862,0
|
|
20230626,131500,59055391,862,862,862,862,0
|
|
20230626,131400,59055391,862,862,862,862,0
|
|
20230626,131300,59055391,862,862,862,862,0
|
|
20230626,131200,59055391,862,862,862,862,0
|
|
20230626,131100,59055391,862,862,862,862,0
|
|
20230626,131000,59055391,862,862,862,862,0
|
|
20230626,130900,59055391,862,862,862,862,0
|
|
20230626,130800,59055391,862,862,862,862,0
|
|
20230626,130700,59055391,862,862,862,862,0
|
|
20230626,130600,59055391,862,862,862,862,0
|
|
20230626,130500,59055391,862,862,862,862,0
|
|
20230626,130400,59055391,862,862,862,862,0
|
|
20230626,130300,59055391,862,862,862,862,0
|
|
20230626,130200,59055391,862,862,862,862,0
|
|
20230626,130100,59055391,862,862,862,862,0
|
|
20230626,130000,59055391,862,862,862,862,0
|
|
20230626,125900,59055391,862,862,862,862,2
|
|
20230626,125800,59053667,862,862,862,862,0
|
|
20230626,125700,59053667,862,862,862,862,0
|
|
20230626,125600,59053667,862,862,862,862,0
|
|
20230626,125500,59053667,862,862,862,862,0
|
|
20230626,125400,59053667,862,860,862,860,1505
|
|
20230626,125300,57756367,854,854,854,854,0
|
|
20230626,125200,57756367,854,854,854,854,0
|
|
20230626,125100,57756367,854,854,854,854,0
|
|
20230626,125000,57756367,854,854,854,854,0
|
|
20230626,124900,57756367,854,854,854,854,0
|
|
20230626,124800,57756367,854,854,854,854,0
|
|
20230626,124700,57756367,854,854,854,854,0
|
|
20230626,124600,57756367,854,854,854,854,0
|
|
20230626,124500,57756367,854,854,854,854,0
|
|
20230626,124400,57756367,854,854,854,854,0
|
|
20230626,124300,57756367,854,854,854,854,0
|
|
20230626,124200,57756367,854,854,854,854,0
|
|
20230626,124100,57756367,854,854,854,854,177
|
|
20230626,124000,57605209,854,854,854,854,0
|
|
20230626,123900,57605209,854,859,859,854,1257
|
|
20230626,123800,56531191,859,859,859,859,122
|
|
20230626,123700,56426393,859,858,859,858,688
|
|
20230626,123600,55835437,858,858,858,858,0
|
|
20230626,123500,55835437,858,856,858,856,501
|
|
20230626,123400,55405622,856,856,856,856,189
|
|
20230626,123300,55243838,857,857,857,857,0
|
|
20230626,123200,55243838,857,857,857,857,0
|
|
20230626,123100,55243838,857,857,857,857,0
|
|
20230626,123000,55243838,857,857,857,857,0
|
|
20230626,122900,55243838,857,857,857,857,0
|
|
20230626,122800,55243838,857,856,857,856,50
|
|
20230626,122700,55201027,859,859,859,859,0
|
|
20230626,122600,55201027,859,859,859,859,0
|
|
20230626,122500,55201027,859,859,859,859,0
|
|
20230626,122400,55201027,859,859,859,859,0
|
|
20230626,122300,55201027,859,859,859,859,0
|
|
20230626,122200,55201027,859,859,859,859,0
|
|
20230626,122100,55201027,859,859,859,859,0
|
|
20230626,122000,55201027,859,859,859,859,0
|
|
20230626,121900,55201027,859,859,859,859,0
|
|
20230626,121800,55201027,859,859,859,859,0
|
|
20230626,121700,55201027,859,850,859,850,689
|
|
20230626,121600,54613217,850,850,850,850,150
|
|
20230626,121500,54485717,850,851,851,850,4459
|
|
20230626,121400,50693013,851,857,857,850,7500
|
|
20230626,121300,44312061,857,857,857,857,0
|
|
20230626,121200,44312061,857,857,857,857,0
|
|
20230626,121100,44312061,857,857,857,857,0
|
|
20230626,121000,44312061,857,857,857,857,0
|
|
20230626,120900,44312061,857,857,857,857,0
|
|
20230626,120800,44312061,857,857,857,857,0
|
|
20230626,120700,44312061,857,857,857,857,0
|
|
20230626,120600,44312061,857,857,857,857,0
|
|
20230626,120500,44312061,857,857,857,857,0
|
|
20230626,120400,44312061,857,857,857,857,0
|
|
20230626,120300,44312061,857,857,857,857,0
|
|
20230626,120200,44312061,857,857,857,857,0
|
|
20230626,120100,44312061,857,857,857,857,0
|
|
20230626,120000,44312061,857,857,857,857,149
|
|
20230626,115900,44184368,857,861,861,857,2851
|
|
20230626,115800,41735162,865,865,865,865,0
|
|
20230626,115700,41735162,865,865,865,865,0
|
|
20230626,115600,41735162,865,865,865,865,0
|
|
20230626,115500,41735162,865,865,865,865,0
|
|
20230626,115400,41735162,865,865,865,865,0
|
|
20230626,115300,41735162,865,865,865,865,0
|
|
20230626,115200,41735162,865,865,865,865,0
|
|
20230626,115100,41735162,865,865,865,865,0
|
|
20230626,115000,41735162,865,865,865,865,76
|
|
20230626,114900,41669422,865,865,865,865,0
|
|
20230626,114800,41669422,865,865,865,865,0
|
|
20230626,114700,41669422,865,865,865,865,0
|
|
20230626,114600,41669422,865,865,865,865,0
|
|
20230626,114500,41669422,865,865,865,865,0
|
|
20230626,114400,41669422,865,865,865,865,0
|
|
20230626,114300,41669422,865,865,865,865,0
|
|
20230626,114200,41669422,865,865,865,865,0
|
|
20230626,114100,41669422,865,865,865,865,0
|
|
20230626,114000,41669422,865,865,865,865,0
|
|
20230626,113900,41669422,865,865,865,865,0
|
|
20230626,113800,41669422,865,865,865,865,0
|
|
20230626,113700,41669422,865,865,865,865,0
|
|
20230626,113600,41669422,865,865,865,865,0
|
|
20230626,113500,41669422,865,865,865,865,0
|
|
20230626,113400,41669422,865,865,865,865,0
|
|
20230626,113300,41669422,865,865,865,865,0
|
|
20230626,113200,41669422,865,865,865,865,0
|
|
20230626,113100,41669422,865,865,865,865,0
|
|
20230626,113000,41669422,865,865,865,865,0
|
|
20230626,112900,41669422,865,865,865,865,0
|
|
20230626,112800,41669422,865,865,865,865,0
|
|
20230626,112700,41669422,865,865,865,865,0
|
|
20230626,112600,41669422,865,865,865,865,5
|
|
20230626,112500,41665097,860,860,860,860,0
|
|
20230626,112400,41665097,860,860,860,860,0
|
|
20230626,112300,41665097,860,860,860,860,0
|
|
20230626,112200,41665097,860,860,860,860,0
|
|
20230626,112100,41665097,860,860,860,860,0
|
|
20230626,112000,41665097,860,860,860,860,0
|
|
20230626,111900,41665097,860,860,860,860,0
|
|
20230626,111800,41665097,860,860,860,860,0
|
|
20230626,111700,41665097,860,861,861,860,3011
|
|
20230626,111600,39075014,863,863,863,863,0
|
|
20230626,111500,39075014,863,863,863,863,0
|
|
20230626,111400,39075014,863,863,863,863,0
|
|
20230626,111300,39075014,863,863,863,863,0
|
|
20230626,111200,39075014,863,863,863,863,4
|
|
20230626,111100,39071562,863,863,863,863,0
|
|
20230626,111000,39071562,863,863,863,863,0
|
|
20230626,110900,39071562,863,863,863,863,0
|
|
20230626,110800,39071562,863,863,863,863,0
|
|
20230626,110700,39071562,863,863,863,863,0
|
|
20230626,110600,39071562,863,863,863,863,8
|
|
20230626,110500,39064658,867,867,867,867,0
|
|
20230626,110400,39064658,867,867,867,867,0
|
|
20230626,110300,39064658,867,865,867,865,20
|
|
20230626,110200,39047334,863,863,863,863,0
|
|
20230626,110100,39047334,863,863,863,863,0
|
|
20230626,110000,39047334,863,863,863,863,0
|
|
20230626,105900,39047334,863,863,863,863,0
|
|
20230626,105800,39047334,863,863,863,863,0
|
|
20230626,105700,39047334,863,863,863,863,0
|
|
20230626,105600,39047334,863,863,863,863,0
|
|
20230626,105500,39047334,863,863,863,863,0
|
|
20230626,105400,39047334,863,863,863,863,0
|
|
20230626,105300,39047334,863,863,863,863,0
|
|
20230626,105200,39047334,863,863,863,863,0
|
|
20230626,105100,39047334,863,863,863,863,0
|
|
20230626,105000,39047334,863,863,863,863,117
|
|
20230626,104900,38946363,863,863,863,863,0
|
|
20230626,104800,38946363,863,863,863,863,0
|
|
20230626,104700,38946363,863,863,863,863,0
|
|
20230626,104600,38946363,863,863,863,863,0
|
|
20230626,104500,38946363,863,863,863,863,190
|
|
20230626,104400,38782393,863,863,863,863,147
|
|
20230626,104300,38655532,863,863,863,863,0
|
|
20230626,104200,38655532,863,863,863,863,28
|
|
20230626,104100,38631368,863,862,863,862,406
|
|
20230626,104000,38281382,862,862,862,862,0
|
|
20230626,103900,38281382,862,862,862,862,0
|
|
20230626,103800,38281382,862,859,862,859,1956
|
|
20230626,103700,36597017,859,859,859,859,297
|
|
20230626,103600,36341894,858,858,858,858,0
|
|
20230626,103500,36341894,858,858,858,858,17
|
|
20230626,103400,36327308,856,856,856,856,0
|
|
20230626,103300,36327308,856,856,856,856,0
|
|
20230626,103200,36327308,856,856,856,856,0
|
|
20230626,103100,36327308,856,856,856,856,0
|
|
20230626,103000,36327308,856,853,856,853,1771
|
|
20230626,102900,34812316,856,856,856,856,0
|
|
20230626,102800,34812316,856,856,856,856,0
|
|
20230626,102700,34812316,856,856,856,856,0
|
|
20230626,102600,34812316,856,856,856,856,42
|
|
20230626,102500,34776364,856,852,856,851,864
|
|
20230626,102400,34038309,851,851,851,851,0
|
|
20230626,102300,34038309,851,851,851,851,0
|
|
20230626,102200,34038309,851,851,851,851,0
|
|
20230626,102100,34038309,851,851,851,851,310
|
|
20230626,102000,33774499,851,851,851,851,154
|
|
20230626,101900,33643445,851,851,851,851,0
|
|
20230626,101800,33643445,851,851,851,851,51
|
|
20230626,101700,33600044,851,851,851,851,0
|
|
20230626,101600,33600044,851,851,851,851,3
|
|
20230626,101500,33597491,851,853,853,851,94
|
|
20230626,101400,33517373,851,851,851,851,0
|
|
20230626,101300,33517373,851,851,851,851,0
|
|
20230626,101200,33517373,851,856,856,850,7250
|
|
20230626,101100,27338236,855,857,857,855,200
|
|
20230626,101000,27167100,855,856,857,855,2307
|
|
20230626,100900,25192295,856,857,857,856,100
|
|
20230626,100800,25106666,856,856,856,856,0
|
|
20230626,100700,25106666,856,856,856,856,0
|
|
20230626,100600,25106666,856,856,856,856,0
|
|
20230626,100500,25106666,856,856,856,856,810
|
|
20230626,100400,24413306,856,857,858,856,937
|
|
20230626,100300,23610325,857,857,857,857,0
|
|
20230626,100200,23610325,857,857,857,857,3
|
|
20230626,100100,23607754,857,857,857,857,54
|
|
20230626,100000,23561476,857,857,857,857,253
|
|
20230626,095900,23344655,857,857,857,857,121
|
|
20230626,095800,23240958,857,860,860,857,2536
|
|
20230626,095700,21065033,855,855,855,855,0
|
|
20230626,095600,21065033,855,855,855,855,0
|
|
20230626,095500,21065033,855,872,872,855,1552
|
|
20230626,095400,19732766,872,872,872,872,30
|
|
20230626,095300,19706606,872,872,872,872,0
|
|
20230626,095200,19706606,872,872,872,872,0
|
|
20230626,095100,19706606,872,872,872,872,28
|
|
20230626,095000,19682190,873,873,873,873,5
|
|
20230626,094900,19677825,873,873,873,873,0
|
|
20230626,094800,19677825,873,872,873,872,540
|
|
20230626,094700,19206806,873,873,873,873,0
|
|
20230626,094600,19206806,873,873,873,873,0
|
|
20230626,094500,19206806,873,873,873,873,0
|
|
20230626,094400,19206806,873,873,873,873,0
|
|
20230626,094300,19206806,873,872,873,872,50
|
|
20230626,094200,19163180,868,868,868,868,0
|
|
20230626,094100,19163180,868,868,868,868,3783
|
|
20230626,094000,15879536,868,868,868,868,239
|
|
20230626,093900,15672084,868,872,872,868,1792
|
|
20230626,093800,14116620,871,871,871,871,1
|
|
20230626,093700,14115749,868,868,868,868,0
|
|
20230626,093600,14115749,868,868,868,868,0
|
|
20230626,093500,14115749,868,859,868,858,1250
|
|
20230626,093400,13033610,857,857,857,857,0
|
|
20230626,093300,13033610,857,857,857,857,0
|
|
20230626,093200,13033610,857,857,857,857,0
|
|
20230626,093100,13033610,857,863,863,857,1149
|
|
20230626,093000,12042029,863,864,864,863,538
|
|
20230626,092900,11577311,868,868,868,868,4
|
|
20230626,092800,11573839,869,869,869,869,0
|
|
20230626,092700,11573839,869,873,873,869,22
|
|
20230626,092600,11554717,874,874,874,874,0
|
|
20230626,092500,11554717,874,874,874,874,0
|
|
20230626,092400,11554717,874,874,874,874,11
|
|
20230626,092300,11545103,868,868,868,868,0
|
|
20230626,092200,11545103,868,868,868,868,452
|
|
20230626,092100,11152767,868,869,869,868,1578
|
|
20230626,092000,9782002,869,870,870,869,307
|
|
20230626,091900,9514955,869,869,869,869,0
|
|
20230626,091800,9514955,869,869,869,869,648
|
|
20230626,091700,8951843,868,867,868,867,483
|
|
20230626,091600,8532676,868,868,868,868,0
|
|
20230626,091500,8532676,868,868,868,868,0
|
|
20230626,091400,8532676,868,868,868,868,0
|
|
20230626,091300,8532676,868,867,868,867,2404
|
|
20230626,091200,6448402,867,858,867,858,1952
|
|
20230626,091100,4768383,855,855,855,855,0
|
|
20230626,091000,4768383,855,860,860,855,286
|
|
20230626,090900,4523648,860,860,860,860,0
|
|
20230626,090800,4523648,860,860,860,860,409
|
|
20230626,090700,4171908,854,854,854,854,0
|
|
20230626,090600,4171908,854,854,854,854,35
|
|
20230626,090500,4142018,854,854,854,854,294
|
|
20230626,090400,3890942,854,854,854,854,0
|
|
20230626,090300,3890942,854,855,855,854,1361
|
|
20230626,090200,2727618,856,858,861,856,1408
|
|
20230626,090100,1519620,860,860,860,860,1030
|
|
20230626,090000,633820,860,860,860,860,737
|