584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184100,255863424,629,629,629,629,15626
|
|
20230626,184000,255863424,629,629,629,629,0
|
|
20230626,183900,255863424,629,629,629,629,0
|
|
20230626,183800,255863424,629,629,629,629,0
|
|
20230626,183700,255863424,629,629,629,629,0
|
|
20230626,183600,255863424,629,629,629,629,0
|
|
20230626,183500,255863424,629,629,629,629,0
|
|
20230626,183400,255863424,629,629,629,629,0
|
|
20230626,183300,255863424,629,629,629,629,0
|
|
20230626,183200,255863424,629,629,629,629,0
|
|
20230626,183100,255863424,629,629,629,629,0
|
|
20230626,183000,255863424,629,629,629,629,0
|
|
20230626,182900,255863424,629,629,629,629,0
|
|
20230626,182800,255863424,629,629,629,629,0
|
|
20230626,182700,255863424,629,629,629,629,0
|
|
20230626,182600,255863424,629,629,629,629,0
|
|
20230626,182500,255863424,629,629,629,629,0
|
|
20230626,182400,255863424,629,629,629,629,0
|
|
20230626,182300,255863424,629,629,629,629,0
|
|
20230626,182200,255863424,629,629,629,629,0
|
|
20230626,182100,255863424,629,629,629,629,0
|
|
20230626,182000,255863424,629,629,629,629,0
|
|
20230626,181900,255863424,629,629,629,629,0
|
|
20230626,181800,255863424,629,629,629,629,0
|
|
20230626,181700,255863424,629,629,629,629,0
|
|
20230626,181600,255863424,629,629,629,629,0
|
|
20230626,181500,255863424,629,629,629,629,0
|
|
20230626,181400,255863424,629,629,629,629,0
|
|
20230626,181300,255863424,629,629,629,629,0
|
|
20230626,181200,255863424,629,629,629,629,0
|
|
20230626,181100,255863424,629,629,629,629,15626
|
|
20230626,181000,255863424,629,629,629,629,0
|
|
20230626,180900,255863424,629,629,629,629,0
|
|
20230626,180800,255863424,629,629,629,629,0
|
|
20230626,180700,255863424,629,629,629,629,0
|
|
20230626,180600,255863424,629,629,629,629,0
|
|
20230626,180500,255863424,629,629,629,629,0
|
|
20230626,180400,255863424,629,629,629,629,0
|
|
20230626,180300,255863424,629,629,629,629,0
|
|
20230626,180200,255863424,629,629,629,629,0
|
|
20230626,180100,255863424,629,629,629,629,0
|
|
20230626,180000,255863424,629,629,629,629,0
|
|
20230626,175900,255863424,629,629,629,629,0
|
|
20230626,175800,255863424,629,629,629,629,0
|
|
20230626,175700,255863424,629,629,629,629,0
|
|
20230626,175600,255863424,629,629,629,629,0
|
|
20230626,175500,255863424,629,629,629,629,0
|
|
20230626,175400,255863424,629,629,629,629,0
|
|
20230626,175300,255863424,629,629,629,629,0
|
|
20230626,175200,255863424,629,629,629,629,0
|
|
20230626,175100,255863424,629,629,629,629,0
|
|
20230626,175000,255863424,629,629,629,629,0
|
|
20230626,174900,255863424,629,629,629,629,0
|
|
20230626,174800,255863424,629,629,629,629,0
|
|
20230626,174700,255863424,629,629,629,629,0
|
|
20230626,174600,255863424,629,629,629,629,0
|
|
20230626,174500,255863424,629,629,629,629,0
|
|
20230626,174400,255863424,629,629,629,629,0
|
|
20230626,174300,255863424,629,629,629,629,0
|
|
20230626,174200,255863424,629,629,629,629,0
|
|
20230626,174100,255863424,629,629,629,629,15626
|
|
20230626,174000,255863424,629,629,629,629,0
|
|
20230626,173900,255863424,629,629,629,629,0
|
|
20230626,173800,255863424,629,629,629,629,0
|
|
20230626,173700,255863424,629,629,629,629,0
|
|
20230626,173600,255863424,629,629,629,629,0
|
|
20230626,173500,255863424,629,629,629,629,0
|
|
20230626,173400,255863424,629,629,629,629,0
|
|
20230626,173300,255863424,629,629,629,629,0
|
|
20230626,173200,255863424,629,629,629,629,0
|
|
20230626,173100,255863424,629,629,629,629,0
|
|
20230626,173000,255863424,629,629,629,629,0
|
|
20230626,172900,255863424,629,629,629,629,0
|
|
20230626,172800,255863424,629,629,629,629,0
|
|
20230626,172700,255863424,629,629,629,629,0
|
|
20230626,172600,255863424,629,629,629,629,0
|
|
20230626,172500,255863424,629,629,629,629,0
|
|
20230626,172400,255863424,629,629,629,629,0
|
|
20230626,172300,255863424,629,629,629,629,0
|
|
20230626,172200,255863424,629,629,629,629,0
|
|
20230626,172100,255863424,629,629,629,629,0
|
|
20230626,172000,255863424,629,629,629,629,0
|
|
20230626,171900,255863424,629,629,629,629,0
|
|
20230626,171800,255863424,629,629,629,629,0
|
|
20230626,171700,255863424,629,629,629,629,0
|
|
20230626,171600,255863424,629,629,629,629,0
|
|
20230626,171500,255863424,629,629,629,629,0
|
|
20230626,171400,255863424,629,629,629,629,0
|
|
20230626,171300,255863424,629,629,629,629,0
|
|
20230626,171200,255863424,629,629,629,629,0
|
|
20230626,171100,255863424,629,629,629,629,15626
|
|
20230626,171000,255863424,629,629,629,629,0
|
|
20230626,170900,255863424,629,629,629,629,0
|
|
20230626,170800,255863424,629,629,629,629,0
|
|
20230626,170700,255863424,629,629,629,629,0
|
|
20230626,170600,255863424,629,629,629,629,0
|
|
20230626,170500,255863424,629,629,629,629,0
|
|
20230626,170400,255863424,629,629,629,629,0
|
|
20230626,170300,255863424,629,629,629,629,0
|
|
20230626,170200,255863424,629,629,629,629,0
|
|
20230626,170100,255863424,629,629,629,629,0
|
|
20230626,170000,255863424,629,629,629,629,0
|
|
20230626,165900,255863424,629,629,629,629,0
|
|
20230626,165800,255863424,629,629,629,629,0
|
|
20230626,165700,255863424,629,629,629,629,0
|
|
20230626,165600,255863424,629,629,629,629,0
|
|
20230626,165500,255863424,629,629,629,629,0
|
|
20230626,165400,255863424,629,629,629,629,0
|
|
20230626,165300,255863424,629,629,629,629,0
|
|
20230626,165200,255863424,629,629,629,629,0
|
|
20230626,165100,255863424,629,629,629,629,0
|
|
20230626,165000,255863424,629,629,629,629,0
|
|
20230626,164900,255863424,629,629,629,629,0
|
|
20230626,164800,255863424,629,629,629,629,0
|
|
20230626,164700,255863424,629,629,629,629,0
|
|
20230626,164600,255863424,629,629,629,629,0
|
|
20230626,164500,255863424,629,629,629,629,0
|
|
20230626,164400,255863424,629,629,629,629,0
|
|
20230626,164300,255863424,629,629,629,629,0
|
|
20230626,164200,255863424,629,629,629,629,0
|
|
20230626,164100,255863424,629,629,629,629,15626
|
|
20230626,164000,255863424,629,629,629,629,0
|
|
20230626,163900,255863424,629,629,629,629,0
|
|
20230626,163800,255863424,629,629,629,629,0
|
|
20230626,163700,255863424,629,629,629,629,0
|
|
20230626,163600,255863424,629,629,629,629,0
|
|
20230626,163500,255863424,629,629,629,629,0
|
|
20230626,163400,255863424,629,629,629,629,0
|
|
20230626,163300,255863424,629,629,629,629,0
|
|
20230626,163200,255863424,629,629,629,629,0
|
|
20230626,163100,255863424,629,629,629,629,0
|
|
20230626,163000,255863424,629,629,629,629,0
|
|
20230626,162900,255863424,629,629,629,629,0
|
|
20230626,162800,255863424,629,629,629,629,0
|
|
20230626,162700,255863424,629,629,629,629,0
|
|
20230626,162600,255863424,629,629,629,629,0
|
|
20230626,162500,255863424,629,629,629,629,0
|
|
20230626,162400,255863424,629,629,629,629,0
|
|
20230626,162300,255863424,629,629,629,629,0
|
|
20230626,162200,255863424,629,629,629,629,0
|
|
20230626,162100,255863424,629,629,629,629,0
|
|
20230626,162000,255863424,629,629,629,629,0
|
|
20230626,161900,255863424,629,629,629,629,0
|
|
20230626,161800,255863424,629,629,629,629,0
|
|
20230626,161700,255863424,629,629,629,629,0
|
|
20230626,161600,255863424,629,629,629,629,0
|
|
20230626,161500,255863424,629,629,629,629,0
|
|
20230626,161400,255863424,629,629,629,629,0
|
|
20230626,161300,255863424,629,629,629,629,0
|
|
20230626,161200,255863424,629,629,629,629,0
|
|
20230626,161100,255863424,629,629,629,629,15626
|
|
20230626,161000,255863424,629,629,629,629,0
|
|
20230626,160900,255863424,629,629,629,629,0
|
|
20230626,160800,255863424,629,629,629,629,0
|
|
20230626,160700,255863424,629,629,629,629,0
|
|
20230626,160600,255863424,629,629,629,629,0
|
|
20230626,160500,255863424,629,629,629,629,0
|
|
20230626,160400,255863424,629,629,629,629,0
|
|
20230626,160300,255863424,629,629,629,629,0
|
|
20230626,160200,255863424,629,629,629,629,0
|
|
20230626,160100,255863424,629,629,629,629,0
|
|
20230626,160000,255863424,629,629,629,629,0
|
|
20230626,155900,255863424,629,629,629,629,0
|
|
20230626,155800,255863424,629,629,629,629,0
|
|
20230626,155700,255863424,629,629,629,629,0
|
|
20230626,155600,255863424,629,629,629,629,0
|
|
20230626,155500,255863424,629,629,629,629,0
|
|
20230626,155400,255863424,629,629,629,629,0
|
|
20230626,155300,255863424,629,629,629,629,0
|
|
20230626,155200,255863424,629,629,629,629,0
|
|
20230626,155100,255863424,629,629,629,629,0
|
|
20230626,155000,255863424,629,629,629,629,0
|
|
20230626,154900,255863424,629,629,629,629,0
|
|
20230626,154800,255863424,629,629,629,629,0
|
|
20230626,154700,255863424,629,629,629,629,0
|
|
20230626,154600,255863424,629,629,629,629,0
|
|
20230626,154500,255863424,629,629,629,629,0
|
|
20230626,154400,255863424,629,629,629,629,0
|
|
20230626,154300,255863424,629,629,629,629,0
|
|
20230626,154200,255863424,629,629,629,629,0
|
|
20230626,154100,255863424,629,629,629,629,15626
|
|
20230626,154000,255863424,629,629,629,629,0
|
|
20230626,153900,255863424,629,629,629,629,0
|
|
20230626,153800,255863424,629,629,629,629,0
|
|
20230626,153700,255863424,629,629,629,629,0
|
|
20230626,153600,255863424,629,629,629,629,0
|
|
20230626,153500,255863424,629,629,629,629,0
|
|
20230626,153400,255863424,629,629,629,629,0
|
|
20230626,153300,255863424,629,629,629,629,0
|
|
20230626,153200,255863424,629,629,629,629,0
|
|
20230626,153100,255863424,629,629,629,629,0
|
|
20230626,153000,255863424,629,629,629,629,15626
|
|
20230626,152900,246034670,633,633,633,633,0
|
|
20230626,152800,246034670,633,633,633,633,0
|
|
20230626,152700,246034670,633,633,633,633,0
|
|
20230626,152600,246034670,633,633,633,633,0
|
|
20230626,152500,246034670,633,633,633,633,0
|
|
20230626,152400,246034670,633,633,633,633,0
|
|
20230626,152300,246034670,633,633,633,633,0
|
|
20230626,152200,246034670,633,633,633,633,0
|
|
20230626,152100,246034670,633,633,633,633,0
|
|
20230626,152000,246034670,633,633,633,633,0
|
|
20230626,151900,246034670,633,631,633,631,300
|
|
20230626,151800,245845014,632,631,632,631,200
|
|
20230626,151700,245718712,632,632,632,632,720
|
|
20230626,151600,245263672,632,633,633,631,1960
|
|
20230626,151500,244026821,633,633,633,633,0
|
|
20230626,151400,244026821,633,633,633,633,0
|
|
20230626,151300,244026821,633,633,633,633,5
|
|
20230626,151200,244023656,633,633,633,633,47
|
|
20230626,151100,243993905,633,633,633,633,0
|
|
20230626,151000,243993905,633,633,633,633,1
|
|
20230626,150900,243993272,633,633,633,633,0
|
|
20230626,150800,243993272,633,633,633,633,1
|
|
20230626,150700,243992639,627,627,627,627,178
|
|
20230626,150600,243881033,627,627,627,627,132
|
|
20230626,150500,243798269,625,625,625,625,23933
|
|
20230626,150400,228840144,625,625,625,625,60040
|
|
20230626,150300,191315144,625,629,629,623,82821
|
|
20230626,150200,139517117,630,630,630,630,5175
|
|
20230626,150100,136256867,630,630,630,630,1082
|
|
20230626,150000,135575207,630,630,630,630,10002
|
|
20230626,145900,129273947,629,630,630,629,1336
|
|
20230626,145800,128433402,630,630,630,630,37
|
|
20230626,145700,128410092,630,638,638,630,73522
|
|
20230626,145600,82036588,638,638,638,638,28
|
|
20230626,145500,82018724,638,638,638,638,1329
|
|
20230626,145400,81170822,639,639,639,639,0
|
|
20230626,145300,81170822,639,639,639,639,0
|
|
20230626,145200,81170822,639,639,639,639,0
|
|
20230626,145100,81170822,639,639,639,639,2450
|
|
20230626,145000,79605272,639,639,639,639,2
|
|
20230626,144900,79603994,638,638,638,638,0
|
|
20230626,144800,79603994,638,638,638,638,1586
|
|
20230626,144700,78592126,638,638,638,638,0
|
|
20230626,144600,78592126,638,638,638,638,2
|
|
20230626,144500,78590850,638,638,638,638,0
|
|
20230626,144400,78590850,638,638,638,638,1015
|
|
20230626,144300,77943280,638,638,638,638,1
|
|
20230626,144200,77942642,638,638,638,638,5
|
|
20230626,144100,77939452,638,638,638,638,0
|
|
20230626,144000,77939452,638,638,638,638,0
|
|
20230626,143900,77939452,638,638,638,638,0
|
|
20230626,143800,77939452,638,638,638,638,0
|
|
20230626,143700,77939452,638,638,638,638,160
|
|
20230626,143600,77837372,637,637,637,637,0
|
|
20230626,143500,77837372,637,637,637,637,0
|
|
20230626,143400,77837372,637,637,637,637,0
|
|
20230626,143300,77837372,637,637,637,637,0
|
|
20230626,143200,77837372,637,637,637,637,0
|
|
20230626,143100,77837372,637,637,637,637,0
|
|
20230626,143000,77837372,637,637,637,637,0
|
|
20230626,142900,77837372,637,637,637,637,0
|
|
20230626,142800,77837372,637,637,637,637,5
|
|
20230626,142700,77834187,637,637,637,637,0
|
|
20230626,142600,77834187,637,637,637,637,1931
|
|
20230626,142500,76604140,638,638,638,638,0
|
|
20230626,142400,76604140,638,638,638,638,0
|
|
20230626,142300,76604140,638,638,638,638,0
|
|
20230626,142200,76604140,638,638,638,638,0
|
|
20230626,142100,76604140,638,638,638,638,0
|
|
20230626,142000,76604140,638,638,638,638,0
|
|
20230626,141900,76604140,638,638,638,638,0
|
|
20230626,141800,76604140,638,638,638,638,80
|
|
20230626,141700,76553100,636,636,636,636,1285
|
|
20230626,141600,75735840,635,635,635,635,0
|
|
20230626,141500,75735840,635,635,635,635,0
|
|
20230626,141400,75735840,635,635,635,635,0
|
|
20230626,141300,75735840,635,635,635,635,0
|
|
20230626,141200,75735840,635,635,635,635,0
|
|
20230626,141100,75735840,635,635,635,635,0
|
|
20230626,141000,75735840,635,635,635,635,0
|
|
20230626,140900,75735840,635,635,635,635,0
|
|
20230626,140800,75735840,635,635,635,635,3315
|
|
20230626,140700,73630815,636,636,636,636,0
|
|
20230626,140600,73630815,636,636,636,636,0
|
|
20230626,140500,73630815,636,636,636,636,2
|
|
20230626,140400,73629543,636,636,636,636,100
|
|
20230626,140300,73565943,638,638,638,638,0
|
|
20230626,140200,73565943,638,638,638,638,400
|
|
20230626,140100,73310743,638,638,638,638,0
|
|
20230626,140000,73310743,638,638,638,638,0
|
|
20230626,135900,73310743,638,638,638,638,0
|
|
20230626,135800,73310743,638,638,638,638,2066
|
|
20230626,135700,71992635,635,635,635,635,0
|
|
20230626,135600,71992635,635,635,635,635,0
|
|
20230626,135500,71992635,635,635,635,635,0
|
|
20230626,135400,71992635,635,635,635,635,0
|
|
20230626,135300,71992635,635,635,635,635,0
|
|
20230626,135200,71992635,635,635,635,635,0
|
|
20230626,135100,71992635,635,635,635,635,0
|
|
20230626,135000,71992635,635,635,635,635,0
|
|
20230626,134900,71992635,635,635,635,635,12
|
|
20230626,134800,71985015,635,635,635,635,0
|
|
20230626,134700,71985015,635,635,635,635,0
|
|
20230626,134600,71985015,635,635,635,635,0
|
|
20230626,134500,71985015,635,636,636,635,3
|
|
20230626,134400,71983108,636,636,636,636,0
|
|
20230626,134300,71983108,636,636,636,636,2
|
|
20230626,134200,71981836,637,637,637,637,1974
|
|
20230626,134100,70724398,639,639,639,639,0
|
|
20230626,134000,70724398,639,639,639,639,0
|
|
20230626,133900,70724398,639,639,639,639,0
|
|
20230626,133800,70724398,639,639,639,639,0
|
|
20230626,133700,70724398,639,639,639,639,0
|
|
20230626,133600,70724398,639,639,639,639,16
|
|
20230626,133500,70714174,640,640,640,640,0
|
|
20230626,133400,70714174,640,640,640,640,0
|
|
20230626,133300,70714174,640,640,640,640,0
|
|
20230626,133200,70714174,640,640,640,640,0
|
|
20230626,133100,70714174,640,640,640,640,0
|
|
20230626,133000,70714174,640,639,640,639,1700
|
|
20230626,132900,69627595,640,638,640,638,170
|
|
20230626,132800,69518923,634,634,634,634,0
|
|
20230626,132700,69518923,634,636,636,634,3000
|
|
20230626,132600,67614756,637,637,637,637,0
|
|
20230626,132500,67614756,637,636,637,636,7369
|
|
20230626,132400,62927703,638,638,638,638,0
|
|
20230626,132300,62927703,638,638,638,638,0
|
|
20230626,132200,62927703,638,638,638,638,0
|
|
20230626,132100,62927703,638,638,638,638,0
|
|
20230626,132000,62927703,638,638,638,638,0
|
|
20230626,131900,62927703,638,638,638,638,0
|
|
20230626,131800,62927703,638,638,638,638,0
|
|
20230626,131700,62927703,638,638,638,638,0
|
|
20230626,131600,62927703,638,638,638,638,0
|
|
20230626,131500,62927703,638,638,638,638,0
|
|
20230626,131400,62927703,638,638,638,638,0
|
|
20230626,131300,62927703,638,638,638,638,0
|
|
20230626,131200,62927703,638,638,638,638,0
|
|
20230626,131100,62927703,638,638,638,638,0
|
|
20230626,131000,62927703,638,638,638,638,0
|
|
20230626,130900,62927703,638,638,638,638,0
|
|
20230626,130800,62927703,638,638,638,638,0
|
|
20230626,130700,62927703,638,638,638,638,0
|
|
20230626,130600,62927703,638,638,638,638,153
|
|
20230626,130500,62830089,638,638,638,638,0
|
|
20230626,130400,62830089,638,638,638,638,0
|
|
20230626,130300,62830089,638,638,638,638,0
|
|
20230626,130200,62830089,638,638,638,638,0
|
|
20230626,130100,62830089,638,638,638,638,0
|
|
20230626,130000,62830089,638,638,638,638,22
|
|
20230626,125900,62816053,638,638,638,638,0
|
|
20230626,125800,62816053,638,638,638,638,0
|
|
20230626,125700,62816053,638,638,638,638,0
|
|
20230626,125600,62816053,638,638,638,638,80
|
|
20230626,125500,62765013,638,638,638,638,10
|
|
20230626,125400,62758633,638,638,638,638,0
|
|
20230626,125300,62758633,638,638,638,638,0
|
|
20230626,125200,62758633,638,638,638,638,0
|
|
20230626,125100,62758633,638,638,638,638,10
|
|
20230626,125000,62752253,637,637,637,637,0
|
|
20230626,124900,62752253,637,637,637,637,0
|
|
20230626,124800,62752253,637,637,637,637,0
|
|
20230626,124700,62752253,637,637,637,637,0
|
|
20230626,124600,62752253,637,637,637,637,0
|
|
20230626,124500,62752253,637,637,637,637,0
|
|
20230626,124400,62752253,637,637,637,637,0
|
|
20230626,124300,62752253,637,637,637,637,0
|
|
20230626,124200,62752253,637,637,637,637,716
|
|
20230626,124100,62296161,637,637,637,637,0
|
|
20230626,124000,62296161,637,637,637,637,1555
|
|
20230626,123900,61305626,638,638,638,638,0
|
|
20230626,123800,61305626,638,638,638,638,1
|
|
20230626,123700,61304988,638,638,638,638,0
|
|
20230626,123600,61304988,638,638,638,638,0
|
|
20230626,123500,61304988,638,638,638,638,0
|
|
20230626,123400,61304988,638,638,638,638,8
|
|
20230626,123300,61299884,638,638,638,638,1
|
|
20230626,123200,61299246,638,638,638,638,1
|
|
20230626,123100,61298608,637,637,637,637,0
|
|
20230626,123000,61298608,637,637,637,637,0
|
|
20230626,122900,61298608,637,637,637,637,0
|
|
20230626,122800,61298608,637,637,637,637,0
|
|
20230626,122700,61298608,637,637,637,637,229
|
|
20230626,122600,61152735,638,638,638,638,0
|
|
20230626,122500,61152735,638,638,638,638,0
|
|
20230626,122400,61152735,638,638,638,638,86
|
|
20230626,122300,61097867,638,638,638,638,78
|
|
20230626,122200,61048103,637,637,637,637,2
|
|
20230626,122100,61046829,637,637,637,637,0
|
|
20230626,122000,61046829,637,637,637,637,0
|
|
20230626,121900,61046829,637,637,637,637,0
|
|
20230626,121800,61046829,637,637,637,637,85
|
|
20230626,121700,60992684,637,637,637,637,15
|
|
20230626,121600,60983129,638,638,638,638,2149
|
|
20230626,121500,59612067,639,639,639,639,0
|
|
20230626,121400,59612067,639,639,639,639,0
|
|
20230626,121300,59612067,639,639,639,639,0
|
|
20230626,121200,59612067,639,639,639,639,1
|
|
20230626,121100,59611428,637,637,637,637,0
|
|
20230626,121000,59611428,637,637,637,637,0
|
|
20230626,120900,59611428,637,637,637,637,100
|
|
20230626,120800,59547728,640,640,640,640,0
|
|
20230626,120700,59547728,640,640,640,640,6
|
|
20230626,120600,59543888,641,641,641,641,0
|
|
20230626,120500,59543888,641,641,641,641,0
|
|
20230626,120400,59543888,641,641,641,641,0
|
|
20230626,120300,59543888,641,641,641,641,0
|
|
20230626,120200,59543888,641,641,641,641,0
|
|
20230626,120100,59543888,641,637,641,637,2240
|
|
20230626,120000,58116482,637,637,637,637,0
|
|
20230626,115900,58116482,637,637,637,637,0
|
|
20230626,115800,58116482,637,637,637,637,0
|
|
20230626,115700,58116482,637,637,637,637,0
|
|
20230626,115600,58116482,637,637,637,637,0
|
|
20230626,115500,58116482,637,637,637,637,1128
|
|
20230626,115400,57397946,637,637,637,637,0
|
|
20230626,115300,57397946,637,637,637,637,0
|
|
20230626,115200,57397946,637,637,637,637,703
|
|
20230626,115100,56950135,636,636,636,636,0
|
|
20230626,115000,56950135,636,636,636,636,0
|
|
20230626,114900,56950135,636,636,636,636,0
|
|
20230626,114800,56950135,636,636,636,636,491
|
|
20230626,114700,56637859,636,636,636,636,0
|
|
20230626,114600,56637859,636,636,636,636,200
|
|
20230626,114500,56510659,636,636,636,636,0
|
|
20230626,114400,56510659,636,636,636,636,0
|
|
20230626,114300,56510659,636,636,636,636,0
|
|
20230626,114200,56510659,636,636,636,636,0
|
|
20230626,114100,56510659,636,636,636,636,0
|
|
20230626,114000,56510659,636,636,636,636,0
|
|
20230626,113900,56510659,636,636,636,636,0
|
|
20230626,113800,56510659,636,636,636,636,0
|
|
20230626,113700,56510659,636,636,636,636,0
|
|
20230626,113600,56510659,636,636,636,636,0
|
|
20230626,113500,56510659,636,636,636,636,0
|
|
20230626,113400,56510659,636,636,636,636,0
|
|
20230626,113300,56510659,636,636,636,636,0
|
|
20230626,113200,56510659,636,636,636,636,0
|
|
20230626,113100,56510659,636,636,636,636,0
|
|
20230626,113000,56510659,636,636,636,636,0
|
|
20230626,112900,56510659,636,636,636,636,0
|
|
20230626,112800,56510659,636,636,636,636,0
|
|
20230626,112700,56510659,636,636,636,636,2010
|
|
20230626,112600,55232299,636,637,637,636,145
|
|
20230626,112500,55140066,638,638,638,638,0
|
|
20230626,112400,55140066,638,638,638,638,0
|
|
20230626,112300,55140066,638,638,638,638,6
|
|
20230626,112200,55136238,639,639,639,639,0
|
|
20230626,112100,55136238,639,639,639,639,1968
|
|
20230626,112000,53878686,639,639,639,639,0
|
|
20230626,111900,53878686,639,639,639,639,0
|
|
20230626,111800,53878686,639,639,639,639,0
|
|
20230626,111700,53878686,639,639,639,639,20
|
|
20230626,111600,53865906,639,639,639,639,0
|
|
20230626,111500,53865906,639,639,639,639,0
|
|
20230626,111400,53865906,639,639,639,639,0
|
|
20230626,111300,53865906,639,639,639,639,0
|
|
20230626,111200,53865906,639,639,639,639,160
|
|
20230626,111100,53763666,639,639,639,639,41
|
|
20230626,111000,53737467,640,640,640,640,7
|
|
20230626,110900,53732987,640,640,640,640,32
|
|
20230626,110800,53712507,640,640,640,640,14
|
|
20230626,110700,53703547,640,640,640,640,3
|
|
20230626,110600,53701627,640,640,640,640,31
|
|
20230626,110500,53681787,641,641,641,641,0
|
|
20230626,110400,53681787,641,641,641,641,0
|
|
20230626,110300,53681787,641,641,641,641,0
|
|
20230626,110200,53681787,641,641,641,641,0
|
|
20230626,110100,53681787,641,641,641,641,0
|
|
20230626,110000,53681787,641,641,641,641,2
|
|
20230626,105900,53680505,641,641,641,641,1
|
|
20230626,105800,53679864,640,640,640,640,0
|
|
20230626,105700,53679864,640,640,640,640,0
|
|
20230626,105600,53679864,640,640,640,640,0
|
|
20230626,105500,53679864,640,640,640,640,0
|
|
20230626,105400,53679864,640,640,640,640,543
|
|
20230626,105300,53332344,640,640,640,640,0
|
|
20230626,105200,53332344,640,640,640,640,0
|
|
20230626,105100,53332344,640,640,640,640,0
|
|
20230626,105000,53332344,640,640,640,640,0
|
|
20230626,104900,53332344,640,640,640,640,300
|
|
20230626,104800,53140344,641,640,641,640,8002
|
|
20230626,104700,48019062,640,640,640,640,500
|
|
20230626,104600,47699062,640,640,640,640,2211
|
|
20230626,104500,46284022,641,641,641,641,0
|
|
20230626,104400,46284022,641,641,641,641,0
|
|
20230626,104300,46284022,641,641,641,641,10
|
|
20230626,104200,46277612,641,641,641,641,112
|
|
20230626,104100,46205820,641,641,641,641,0
|
|
20230626,104000,46205820,641,641,641,641,1
|
|
20230626,103900,46205179,637,637,637,637,0
|
|
20230626,103800,46205179,637,637,637,637,0
|
|
20230626,103700,46205179,637,637,637,637,0
|
|
20230626,103600,46205179,637,637,637,637,0
|
|
20230626,103500,46205179,637,637,637,637,0
|
|
20230626,103400,46205179,637,637,637,637,0
|
|
20230626,103300,46205179,637,638,639,637,345
|
|
20230626,103200,45985163,635,635,635,635,0
|
|
20230626,103100,45985163,635,635,635,635,0
|
|
20230626,103000,45985163,635,635,635,635,672
|
|
20230626,102900,45558443,638,638,638,638,0
|
|
20230626,102800,45558443,638,638,638,638,0
|
|
20230626,102700,45558443,638,638,638,638,0
|
|
20230626,102600,45558443,638,638,638,638,0
|
|
20230626,102500,45558443,638,638,638,638,0
|
|
20230626,102400,45558443,638,638,638,638,1
|
|
20230626,102300,45557805,638,638,638,638,0
|
|
20230626,102200,45557805,638,638,638,638,0
|
|
20230626,102100,45557805,638,638,638,638,0
|
|
20230626,102000,45557805,638,638,638,638,0
|
|
20230626,101900,45557805,638,638,638,638,0
|
|
20230626,101800,45557805,638,638,638,638,0
|
|
20230626,101700,45557805,638,638,638,638,0
|
|
20230626,101600,45557805,638,638,638,638,22
|
|
20230626,101500,45543769,635,635,635,635,2
|
|
20230626,101400,45542499,636,636,636,636,0
|
|
20230626,101300,45542499,636,636,636,636,0
|
|
20230626,101200,45542499,636,636,636,636,480
|
|
20230626,101100,45237219,638,638,638,638,2
|
|
20230626,101000,45235943,638,638,638,638,0
|
|
20230626,100900,45235943,638,638,638,638,11
|
|
20230626,100800,45228925,638,638,638,638,0
|
|
20230626,100700,45228925,638,638,638,638,0
|
|
20230626,100600,45228925,638,638,638,638,0
|
|
20230626,100500,45228925,638,637,638,637,1085
|
|
20230626,100400,44536720,637,637,637,637,20
|
|
20230626,100300,44523980,636,636,636,636,0
|
|
20230626,100200,44523980,636,636,636,636,0
|
|
20230626,100100,44523980,636,636,636,636,866
|
|
20230626,100000,43973204,636,636,636,636,0
|
|
20230626,095900,43973204,636,636,636,636,1003
|
|
20230626,095800,43335296,637,637,637,637,13
|
|
20230626,095700,43327015,637,637,637,637,0
|
|
20230626,095600,43327015,637,637,637,637,0
|
|
20230626,095500,43327015,637,637,637,637,0
|
|
20230626,095400,43327015,637,637,637,637,1
|
|
20230626,095300,43326378,634,634,634,634,0
|
|
20230626,095200,43326378,634,634,634,634,20
|
|
20230626,095100,43313698,633,633,633,633,0
|
|
20230626,095000,43313698,633,633,633,633,0
|
|
20230626,094900,43313698,633,634,634,633,7311
|
|
20230626,094800,38678528,634,634,634,634,0
|
|
20230626,094700,38678528,634,634,634,634,0
|
|
20230626,094600,38678528,634,634,634,634,5
|
|
20230626,094500,38675358,634,634,634,634,0
|
|
20230626,094400,38675358,634,634,634,634,8
|
|
20230626,094300,38670286,634,634,634,634,0
|
|
20230626,094200,38670286,634,634,634,634,0
|
|
20230626,094100,38670286,634,634,634,634,51
|
|
20230626,094000,38637952,634,634,634,634,0
|
|
20230626,093900,38637952,634,634,634,634,5
|
|
20230626,093800,38634782,634,634,634,634,14
|
|
20230626,093700,38625906,634,634,634,634,6
|
|
20230626,093600,38622102,634,634,634,634,0
|
|
20230626,093500,38622102,634,634,634,634,0
|
|
20230626,093400,38622102,634,634,634,634,50
|
|
20230626,093300,38590402,634,634,634,634,14
|
|
20230626,093200,38581526,634,634,634,634,6
|
|
20230626,093100,38577722,634,634,634,634,7
|
|
20230626,093000,38573284,634,634,634,634,11
|
|
20230626,092900,38566310,631,632,632,631,2821
|
|
20230626,092800,36786157,632,632,632,632,0
|
|
20230626,092700,36786157,632,632,632,632,2200
|
|
20230626,092600,35395757,634,634,634,634,1
|
|
20230626,092500,35395123,632,632,632,632,0
|
|
20230626,092400,35395123,632,632,632,632,0
|
|
20230626,092300,35395123,632,632,632,632,0
|
|
20230626,092200,35395123,632,632,632,632,0
|
|
20230626,092100,35395123,632,632,632,632,0
|
|
20230626,092000,35395123,632,632,632,632,122
|
|
20230626,091900,35318019,633,633,633,633,2
|
|
20230626,091800,35316753,637,637,637,637,1200
|
|
20230626,091700,34552353,637,635,637,629,34041
|
|
20230626,091600,13052667,635,635,635,635,0
|
|
20230626,091500,13052667,635,635,635,635,0
|
|
20230626,091400,13052667,635,635,635,635,0
|
|
20230626,091300,13052667,635,635,635,635,2
|
|
20230626,091200,13051397,635,635,635,635,0
|
|
20230626,091100,13051397,635,636,637,635,291
|
|
20230626,091000,12866259,634,634,634,634,10
|
|
20230626,090900,12859919,634,636,636,634,1538
|
|
20230626,090800,11884825,635,635,635,635,0
|
|
20230626,090700,11884825,635,635,635,635,1257
|
|
20230626,090600,11086630,637,637,637,637,0
|
|
20230626,090500,11086630,637,636,637,635,4899
|
|
20230626,090400,7974345,637,637,637,637,1330
|
|
20230626,090300,7127135,638,638,638,638,0
|
|
20230626,090200,7127135,638,638,638,638,9325
|
|
20230626,090100,1177785,639,639,639,639,1789
|
|
20230626,090000,34614,641,641,641,641,54
|