674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201100,81576145,592,592,592,592,113
|
|
20230615,201000,81576145,592,592,592,592,0
|
|
20230615,200900,81576145,592,592,592,592,0
|
|
20230615,200800,81576145,592,592,592,592,0
|
|
20230615,200700,81576145,592,592,592,592,0
|
|
20230615,200600,81576145,592,592,592,592,0
|
|
20230615,200500,81576145,592,592,592,592,0
|
|
20230615,200400,81576145,592,592,592,592,0
|
|
20230615,200300,81576145,592,592,592,592,0
|
|
20230615,200200,81576145,592,592,592,592,0
|
|
20230615,200100,81576145,592,592,592,592,0
|
|
20230615,200000,81576145,592,592,592,592,0
|
|
20230615,195900,81576145,592,592,592,592,0
|
|
20230615,195800,81576145,592,592,592,592,0
|
|
20230615,195700,81576145,592,592,592,592,0
|
|
20230615,195600,81576145,592,592,592,592,0
|
|
20230615,195500,81576145,592,592,592,592,0
|
|
20230615,195400,81576145,592,592,592,592,0
|
|
20230615,195300,81576145,592,592,592,592,0
|
|
20230615,195200,81576145,592,592,592,592,0
|
|
20230615,195100,81576145,592,592,592,592,0
|
|
20230615,195000,81576145,592,592,592,592,0
|
|
20230615,194900,81576145,592,592,592,592,0
|
|
20230615,194800,81576145,592,592,592,592,0
|
|
20230615,194700,81576145,592,592,592,592,0
|
|
20230615,194600,81576145,592,592,592,592,0
|
|
20230615,194500,81576145,592,592,592,592,0
|
|
20230615,194400,81576145,592,592,592,592,0
|
|
20230615,194300,81576145,592,592,592,592,0
|
|
20230615,194200,81576145,592,592,592,592,0
|
|
20230615,194100,81576145,592,592,592,592,113
|
|
20230615,194000,81576145,592,592,592,592,0
|
|
20230615,193900,81576145,592,592,592,592,0
|
|
20230615,193800,81576145,592,592,592,592,0
|
|
20230615,193700,81576145,592,592,592,592,0
|
|
20230615,193600,81576145,592,592,592,592,0
|
|
20230615,193500,81576145,592,592,592,592,0
|
|
20230615,193400,81576145,592,592,592,592,0
|
|
20230615,193300,81576145,592,592,592,592,0
|
|
20230615,193200,81576145,592,592,592,592,0
|
|
20230615,193100,81576145,592,592,592,592,0
|
|
20230615,193000,81576145,592,592,592,592,0
|
|
20230615,192900,81576145,592,592,592,592,0
|
|
20230615,192800,81576145,592,592,592,592,0
|
|
20230615,192700,81576145,592,592,592,592,0
|
|
20230615,192600,81576145,592,592,592,592,0
|
|
20230615,192500,81576145,592,592,592,592,0
|
|
20230615,192400,81576145,592,592,592,592,0
|
|
20230615,192300,81576145,592,592,592,592,0
|
|
20230615,192200,81576145,592,592,592,592,0
|
|
20230615,192100,81576145,592,592,592,592,0
|
|
20230615,192000,81576145,592,592,592,592,0
|
|
20230615,191900,81576145,592,592,592,592,0
|
|
20230615,191800,81576145,592,592,592,592,0
|
|
20230615,191700,81576145,592,592,592,592,0
|
|
20230615,191600,81576145,592,592,592,592,0
|
|
20230615,191500,81576145,592,592,592,592,0
|
|
20230615,191400,81576145,592,592,592,592,0
|
|
20230615,191300,81576145,592,592,592,592,0
|
|
20230615,191200,81576145,592,592,592,592,0
|
|
20230615,191100,81576145,592,592,592,592,113
|
|
20230615,191000,81576145,592,592,592,592,0
|
|
20230615,190900,81576145,592,592,592,592,0
|
|
20230615,190800,81576145,592,592,592,592,0
|
|
20230615,190700,81576145,592,592,592,592,0
|
|
20230615,190600,81576145,592,592,592,592,0
|
|
20230615,190500,81576145,592,592,592,592,0
|
|
20230615,190400,81576145,592,592,592,592,0
|
|
20230615,190300,81576145,592,592,592,592,0
|
|
20230615,190200,81576145,592,592,592,592,0
|
|
20230615,190100,81576145,592,592,592,592,0
|
|
20230615,190000,81576145,592,592,592,592,0
|
|
20230615,185900,81576145,592,592,592,592,0
|
|
20230615,185800,81576145,592,592,592,592,0
|
|
20230615,185700,81576145,592,592,592,592,0
|
|
20230615,185600,81576145,592,592,592,592,0
|
|
20230615,185500,81576145,592,592,592,592,0
|
|
20230615,185400,81576145,592,592,592,592,0
|
|
20230615,185300,81576145,592,592,592,592,0
|
|
20230615,185200,81576145,592,592,592,592,0
|
|
20230615,185100,81576145,592,592,592,592,0
|
|
20230615,185000,81576145,592,592,592,592,0
|
|
20230615,184900,81576145,592,592,592,592,0
|
|
20230615,184800,81576145,592,592,592,592,0
|
|
20230615,184700,81576145,592,592,592,592,0
|
|
20230615,184600,81576145,592,592,592,592,0
|
|
20230615,184500,81576145,592,592,592,592,0
|
|
20230615,184400,81576145,592,592,592,592,0
|
|
20230615,184300,81576145,592,592,592,592,0
|
|
20230615,184200,81576145,592,592,592,592,0
|
|
20230615,184100,81576145,592,592,592,592,113
|
|
20230615,184000,81576145,592,592,592,592,0
|
|
20230615,183900,81576145,592,592,592,592,0
|
|
20230615,183800,81576145,592,592,592,592,0
|
|
20230615,183700,81576145,592,592,592,592,0
|
|
20230615,183600,81576145,592,592,592,592,0
|
|
20230615,183500,81576145,592,592,592,592,0
|
|
20230615,183400,81576145,592,592,592,592,0
|
|
20230615,183300,81576145,592,592,592,592,0
|
|
20230615,183200,81576145,592,592,592,592,0
|
|
20230615,183100,81576145,592,592,592,592,0
|
|
20230615,183000,81576145,592,592,592,592,0
|
|
20230615,182900,81576145,592,592,592,592,0
|
|
20230615,182800,81576145,592,592,592,592,0
|
|
20230615,182700,81576145,592,592,592,592,0
|
|
20230615,182600,81576145,592,592,592,592,0
|
|
20230615,182500,81576145,592,592,592,592,0
|
|
20230615,182400,81576145,592,592,592,592,0
|
|
20230615,182300,81576145,592,592,592,592,0
|
|
20230615,182200,81576145,592,592,592,592,0
|
|
20230615,182100,81576145,592,592,592,592,0
|
|
20230615,182000,81576145,592,592,592,592,0
|
|
20230615,181900,81576145,592,592,592,592,0
|
|
20230615,181800,81576145,592,592,592,592,0
|
|
20230615,181700,81576145,592,592,592,592,0
|
|
20230615,181600,81576145,592,592,592,592,0
|
|
20230615,181500,81576145,592,592,592,592,0
|
|
20230615,181400,81576145,592,592,592,592,0
|
|
20230615,181300,81576145,592,592,592,592,0
|
|
20230615,181200,81576145,592,592,592,592,0
|
|
20230615,181100,81576145,592,592,592,592,113
|
|
20230615,181000,81576145,592,592,592,592,0
|
|
20230615,180900,81576145,592,592,592,592,0
|
|
20230615,180800,81576145,592,592,592,592,0
|
|
20230615,180700,81576145,592,592,592,592,0
|
|
20230615,180600,81576145,592,592,592,592,0
|
|
20230615,180500,81576145,592,592,592,592,0
|
|
20230615,180400,81576145,592,592,592,592,0
|
|
20230615,180300,81576145,592,592,592,592,0
|
|
20230615,180200,81576145,592,592,592,592,0
|
|
20230615,180100,81576145,592,592,592,592,0
|
|
20230615,180000,81576145,592,592,592,592,0
|
|
20230615,175900,81576145,592,592,592,592,0
|
|
20230615,175800,81576145,592,592,592,592,0
|
|
20230615,175700,81576145,592,592,592,592,0
|
|
20230615,175600,81576145,592,592,592,592,0
|
|
20230615,175500,81576145,592,592,592,592,0
|
|
20230615,175400,81576145,592,592,592,592,0
|
|
20230615,175300,81576145,592,592,592,592,0
|
|
20230615,175200,81576145,592,592,592,592,0
|
|
20230615,175100,81576145,592,592,592,592,0
|
|
20230615,175000,81576145,592,592,592,592,0
|
|
20230615,174900,81576145,592,592,592,592,0
|
|
20230615,174800,81576145,592,592,592,592,0
|
|
20230615,174700,81576145,592,592,592,592,0
|
|
20230615,174600,81576145,592,592,592,592,0
|
|
20230615,174500,81576145,592,592,592,592,0
|
|
20230615,174400,81576145,592,592,592,592,0
|
|
20230615,174300,81576145,592,592,592,592,0
|
|
20230615,174200,81576145,592,592,592,592,0
|
|
20230615,174100,81576145,592,592,592,592,113
|
|
20230615,174000,81576145,592,592,592,592,0
|
|
20230615,173900,81576145,592,592,592,592,0
|
|
20230615,173800,81576145,592,592,592,592,0
|
|
20230615,173700,81576145,592,592,592,592,0
|
|
20230615,173600,81576145,592,592,592,592,0
|
|
20230615,173500,81576145,592,592,592,592,0
|
|
20230615,173400,81576145,592,592,592,592,0
|
|
20230615,173300,81576145,592,592,592,592,0
|
|
20230615,173200,81576145,592,592,592,592,0
|
|
20230615,173100,81576145,592,592,592,592,0
|
|
20230615,173000,81576145,592,592,592,592,0
|
|
20230615,172900,81576145,592,592,592,592,0
|
|
20230615,172800,81576145,592,592,592,592,0
|
|
20230615,172700,81576145,592,592,592,592,0
|
|
20230615,172600,81576145,592,592,592,592,0
|
|
20230615,172500,81576145,592,592,592,592,0
|
|
20230615,172400,81576145,592,592,592,592,0
|
|
20230615,172300,81576145,592,592,592,592,0
|
|
20230615,172200,81576145,592,592,592,592,0
|
|
20230615,172100,81576145,592,592,592,592,0
|
|
20230615,172000,81576145,592,592,592,592,0
|
|
20230615,171900,81576145,592,592,592,592,0
|
|
20230615,171800,81576145,592,592,592,592,0
|
|
20230615,171700,81576145,592,592,592,592,0
|
|
20230615,171600,81576145,592,592,592,592,0
|
|
20230615,171500,81576145,592,592,592,592,0
|
|
20230615,171400,81576145,592,592,592,592,0
|
|
20230615,171300,81576145,592,592,592,592,0
|
|
20230615,171200,81576145,592,592,592,592,0
|
|
20230615,171100,81576145,592,592,592,592,113
|
|
20230615,171000,81576145,592,592,592,592,0
|
|
20230615,170900,81576145,592,592,592,592,0
|
|
20230615,170800,81576145,592,592,592,592,0
|
|
20230615,170700,81576145,592,592,592,592,0
|
|
20230615,170600,81576145,592,592,592,592,0
|
|
20230615,170500,81576145,592,592,592,592,0
|
|
20230615,170400,81576145,592,592,592,592,0
|
|
20230615,170300,81576145,592,592,592,592,0
|
|
20230615,170200,81576145,592,592,592,592,0
|
|
20230615,170100,81576145,592,592,592,592,0
|
|
20230615,170000,81576145,592,592,592,592,0
|
|
20230615,165900,81576145,592,592,592,592,0
|
|
20230615,165800,81576145,592,592,592,592,0
|
|
20230615,165700,81576145,592,592,592,592,0
|
|
20230615,165600,81576145,592,592,592,592,0
|
|
20230615,165500,81576145,592,592,592,592,0
|
|
20230615,165400,81576145,592,592,592,592,0
|
|
20230615,165300,81576145,592,592,592,592,0
|
|
20230615,165200,81576145,592,592,592,592,0
|
|
20230615,165100,81576145,592,592,592,592,0
|
|
20230615,165000,81576145,592,592,592,592,0
|
|
20230615,164900,81576145,592,592,592,592,0
|
|
20230615,164800,81576145,592,592,592,592,0
|
|
20230615,164700,81576145,592,592,592,592,0
|
|
20230615,164600,81576145,592,592,592,592,0
|
|
20230615,164500,81576145,592,592,592,592,0
|
|
20230615,164400,81576145,592,592,592,592,0
|
|
20230615,164300,81576145,592,592,592,592,0
|
|
20230615,164200,81576145,592,592,592,592,0
|
|
20230615,164100,81576145,592,592,592,592,113
|
|
20230615,164000,81576145,592,592,592,592,0
|
|
20230615,163900,81576145,592,592,592,592,0
|
|
20230615,163800,81576145,592,592,592,592,0
|
|
20230615,163700,81576145,592,592,592,592,0
|
|
20230615,163600,81576145,592,592,592,592,0
|
|
20230615,163500,81576145,592,592,592,592,0
|
|
20230615,163400,81576145,592,592,592,592,0
|
|
20230615,163300,81576145,592,592,592,592,0
|
|
20230615,163200,81576145,592,592,592,592,0
|
|
20230615,163100,81576145,592,592,592,592,0
|
|
20230615,163000,81576145,592,592,592,592,0
|
|
20230615,162900,81576145,592,592,592,592,0
|
|
20230615,162800,81576145,592,592,592,592,0
|
|
20230615,162700,81576145,592,592,592,592,0
|
|
20230615,162600,81576145,592,592,592,592,0
|
|
20230615,162500,81576145,592,592,592,592,0
|
|
20230615,162400,81576145,592,592,592,592,0
|
|
20230615,162300,81576145,592,592,592,592,0
|
|
20230615,162200,81576145,592,592,592,592,0
|
|
20230615,162100,81576145,592,592,592,592,0
|
|
20230615,162000,81576145,592,592,592,592,0
|
|
20230615,161900,81576145,592,592,592,592,0
|
|
20230615,161800,81576145,592,592,592,592,0
|
|
20230615,161700,81576145,592,592,592,592,0
|
|
20230615,161600,81576145,592,592,592,592,0
|
|
20230615,161500,81576145,592,592,592,592,0
|
|
20230615,161400,81576145,592,592,592,592,0
|
|
20230615,161300,81576145,592,592,592,592,0
|
|
20230615,161200,81576145,592,592,592,592,0
|
|
20230615,161100,81576145,592,592,592,592,113
|
|
20230615,161000,81576145,592,592,592,592,0
|
|
20230615,160900,81576145,592,592,592,592,0
|
|
20230615,160800,81576145,592,592,592,592,0
|
|
20230615,160700,81576145,592,592,592,592,0
|
|
20230615,160600,81576145,592,592,592,592,0
|
|
20230615,160500,81576145,592,592,592,592,0
|
|
20230615,160400,81576145,592,592,592,592,0
|
|
20230615,160300,81576145,592,592,592,592,0
|
|
20230615,160200,81576145,592,592,592,592,0
|
|
20230615,160100,81576145,592,592,592,592,0
|
|
20230615,160000,81576145,592,592,592,592,0
|
|
20230615,155900,81576145,592,592,592,592,0
|
|
20230615,155800,81576145,592,592,592,592,0
|
|
20230615,155700,81576145,592,592,592,592,0
|
|
20230615,155600,81576145,592,592,592,592,0
|
|
20230615,155500,81576145,592,592,592,592,0
|
|
20230615,155400,81576145,592,592,592,592,0
|
|
20230615,155300,81576145,592,592,592,592,0
|
|
20230615,155200,81576145,592,592,592,592,0
|
|
20230615,155100,81576145,592,592,592,592,0
|
|
20230615,155000,81576145,592,592,592,592,0
|
|
20230615,154900,81576145,592,592,592,592,0
|
|
20230615,154800,81576145,592,592,592,592,0
|
|
20230615,154700,81576145,592,592,592,592,0
|
|
20230615,154600,81576145,592,592,592,592,0
|
|
20230615,154500,81576145,592,592,592,592,0
|
|
20230615,154400,81576145,592,592,592,592,0
|
|
20230615,154300,81576145,592,592,592,592,0
|
|
20230615,154200,81576145,592,592,592,592,0
|
|
20230615,154100,81576145,592,592,592,592,113
|
|
20230615,154000,81576145,592,592,592,592,0
|
|
20230615,153900,81576145,592,592,592,592,0
|
|
20230615,153800,81576145,592,592,592,592,0
|
|
20230615,153700,81576145,592,592,592,592,0
|
|
20230615,153600,81576145,592,592,592,592,0
|
|
20230615,153500,81576145,592,592,592,592,0
|
|
20230615,153400,81576145,592,592,592,592,0
|
|
20230615,153300,81576145,592,592,592,592,0
|
|
20230615,153200,81576145,592,592,592,592,0
|
|
20230615,153100,81576145,592,592,592,592,0
|
|
20230615,153000,81576145,592,592,592,592,113
|
|
20230615,152900,81509249,593,593,593,593,0
|
|
20230615,152800,81509249,593,593,593,593,0
|
|
20230615,152700,81509249,593,593,593,593,0
|
|
20230615,152600,81509249,593,593,593,593,0
|
|
20230615,152500,81509249,593,593,593,593,0
|
|
20230615,152400,81509249,593,593,593,593,0
|
|
20230615,152300,81509249,593,593,593,593,0
|
|
20230615,152200,81509249,593,593,593,593,0
|
|
20230615,152100,81509249,593,593,593,593,0
|
|
20230615,152000,81509249,593,593,593,593,0
|
|
20230615,151900,81509249,593,593,593,593,0
|
|
20230615,151800,81509249,593,592,593,592,420
|
|
20230615,151700,81260608,593,593,593,593,0
|
|
20230615,151600,81260608,593,593,593,593,0
|
|
20230615,151500,81260608,593,589,593,589,1303
|
|
20230615,151400,80490377,589,589,589,589,0
|
|
20230615,151300,80490377,589,589,589,589,30
|
|
20230615,151200,80472707,589,589,589,589,4
|
|
20230615,151100,80470351,589,588,589,588,339
|
|
20230615,151000,80271006,588,588,589,588,1100
|
|
20230615,150900,79623563,588,588,588,588,0
|
|
20230615,150800,79623563,588,588,588,588,0
|
|
20230615,150700,79623563,588,588,588,588,0
|
|
20230615,150600,79623563,588,588,588,588,1
|
|
20230615,150500,79622975,587,588,588,587,1022
|
|
20230615,150400,79023051,588,588,588,588,0
|
|
20230615,150300,79023051,588,588,588,588,1
|
|
20230615,150200,79022463,588,588,588,588,0
|
|
20230615,150100,79022463,588,588,588,588,0
|
|
20230615,150000,79022463,588,588,588,588,16
|
|
20230615,145900,79013055,588,588,588,588,70
|
|
20230615,145800,78971895,588,588,588,588,1
|
|
20230615,145700,78971307,587,588,588,587,281
|
|
20230615,145600,78806340,588,588,588,588,0
|
|
20230615,145500,78806340,588,588,588,588,93
|
|
20230615,145400,78751656,588,588,588,588,0
|
|
20230615,145300,78751656,588,588,588,588,105
|
|
20230615,145200,78689916,589,589,589,589,1
|
|
20230615,145100,78689327,588,588,588,588,0
|
|
20230615,145000,78689327,588,588,588,588,80
|
|
20230615,144900,78642287,589,589,589,589,168
|
|
20230615,144800,78543335,589,589,589,589,13
|
|
20230615,144700,78535678,589,589,589,589,0
|
|
20230615,144600,78535678,589,589,589,589,0
|
|
20230615,144500,78535678,589,589,589,589,0
|
|
20230615,144400,78535678,589,589,589,589,0
|
|
20230615,144300,78535678,589,589,589,589,1
|
|
20230615,144200,78535089,589,589,589,589,0
|
|
20230615,144100,78535089,589,589,589,589,0
|
|
20230615,144000,78535089,589,589,589,589,0
|
|
20230615,143900,78535089,589,589,589,589,1
|
|
20230615,143800,78534500,588,588,588,588,0
|
|
20230615,143700,78534500,588,589,589,588,6
|
|
20230615,143600,78530971,588,588,588,588,0
|
|
20230615,143500,78530971,588,588,588,588,0
|
|
20230615,143400,78530971,588,588,588,588,0
|
|
20230615,143300,78530971,588,588,588,588,0
|
|
20230615,143200,78530971,588,588,588,588,0
|
|
20230615,143100,78530971,588,588,588,588,0
|
|
20230615,143000,78530971,588,588,588,588,55
|
|
20230615,142900,78498631,589,589,589,589,0
|
|
20230615,142800,78498631,589,589,589,589,0
|
|
20230615,142700,78498631,589,589,589,589,0
|
|
20230615,142600,78498631,589,589,589,589,2
|
|
20230615,142500,78497453,589,589,589,589,0
|
|
20230615,142400,78497453,589,589,589,589,0
|
|
20230615,142300,78497453,589,589,589,589,0
|
|
20230615,142200,78497453,589,589,589,589,3
|
|
20230615,142100,78495686,592,592,592,592,2
|
|
20230615,142000,78494502,592,592,592,592,0
|
|
20230615,141900,78494502,592,592,592,592,0
|
|
20230615,141800,78494502,592,592,592,592,1
|
|
20230615,141700,78493910,593,593,593,593,0
|
|
20230615,141600,78493910,593,593,593,593,0
|
|
20230615,141500,78493910,593,593,593,593,0
|
|
20230615,141400,78493910,593,593,593,593,0
|
|
20230615,141300,78493910,593,593,593,593,0
|
|
20230615,141200,78493910,593,593,593,593,0
|
|
20230615,141100,78493910,593,591,593,591,1008
|
|
20230615,141000,77897512,591,591,591,591,0
|
|
20230615,140900,77897512,591,591,591,591,50
|
|
20230615,140800,77867962,591,591,591,591,0
|
|
20230615,140700,77867962,591,591,591,591,23
|
|
20230615,140600,77854369,591,591,591,591,0
|
|
20230615,140500,77854369,591,587,591,587,42
|
|
20230615,140400,77829711,593,593,593,593,0
|
|
20230615,140300,77829711,593,593,593,593,0
|
|
20230615,140200,77829711,593,591,593,591,4000
|
|
20230615,140100,75459264,592,588,592,588,6000
|
|
20230615,140000,71918497,587,587,587,587,0
|
|
20230615,135900,71918497,587,587,587,587,0
|
|
20230615,135800,71918497,587,587,587,587,0
|
|
20230615,135700,71918497,587,587,587,587,0
|
|
20230615,135600,71918497,587,587,587,587,3
|
|
20230615,135500,71916736,588,588,588,588,0
|
|
20230615,135400,71916736,588,588,588,588,0
|
|
20230615,135300,71916736,588,588,588,588,0
|
|
20230615,135200,71916736,588,588,588,588,0
|
|
20230615,135100,71916736,588,588,588,588,0
|
|
20230615,135000,71916736,588,586,588,586,2
|
|
20230615,134900,71915562,587,587,587,587,94
|
|
20230615,134800,71860384,587,586,587,586,2221
|
|
20230615,134700,70557064,586,586,586,586,0
|
|
20230615,134600,70557064,586,586,586,586,0
|
|
20230615,134500,70557064,586,586,586,586,0
|
|
20230615,134400,70557064,586,586,586,586,10
|
|
20230615,134300,70551204,584,584,584,584,0
|
|
20230615,134200,70551204,584,584,584,584,0
|
|
20230615,134100,70551204,584,584,584,584,0
|
|
20230615,134000,70551204,584,584,584,584,29
|
|
20230615,133900,70534268,587,587,587,587,0
|
|
20230615,133800,70534268,587,587,587,587,0
|
|
20230615,133700,70534268,587,587,587,587,0
|
|
20230615,133600,70534268,587,586,587,586,1801
|
|
20230615,133500,69477426,585,585,585,585,0
|
|
20230615,133400,69477426,585,585,585,585,2
|
|
20230615,133300,69476256,585,586,586,585,11
|
|
20230615,133200,69469820,586,586,586,586,0
|
|
20230615,133100,69469820,586,586,586,586,1
|
|
20230615,133000,69469234,586,586,586,586,0
|
|
20230615,132900,69469234,586,586,586,586,2
|
|
20230615,132800,69468062,586,586,586,586,1
|
|
20230615,132700,69467476,587,587,587,587,5
|
|
20230615,132600,69464541,587,587,587,587,0
|
|
20230615,132500,69464541,587,586,587,586,9100
|
|
20230615,132400,64124266,585,585,585,585,0
|
|
20230615,132300,64124266,585,585,585,585,97
|
|
20230615,132200,64067521,586,586,586,586,0
|
|
20230615,132100,64067521,586,586,586,586,0
|
|
20230615,132000,64067521,586,585,586,585,659
|
|
20230615,131900,63681996,584,585,586,584,474
|
|
20230615,131800,63404581,586,586,586,586,0
|
|
20230615,131700,63404581,586,586,586,586,2100
|
|
20230615,131600,62173981,586,586,586,586,0
|
|
20230615,131500,62173981,586,585,586,585,18
|
|
20230615,131400,62163441,584,584,584,584,1
|
|
20230615,131300,62162857,584,584,584,584,0
|
|
20230615,131200,62162857,584,585,585,584,31
|
|
20230615,131100,62144723,585,585,585,585,0
|
|
20230615,131000,62144723,585,585,585,585,5
|
|
20230615,130900,62141798,585,585,585,585,1
|
|
20230615,130800,62141213,585,586,586,585,103
|
|
20230615,130700,62080858,585,585,585,585,6
|
|
20230615,130600,62077348,585,585,585,585,2
|
|
20230615,130500,62076178,585,585,585,585,0
|
|
20230615,130400,62076178,585,585,585,585,0
|
|
20230615,130300,62076178,585,585,585,585,4
|
|
20230615,130200,62073838,585,585,585,585,1
|
|
20230615,130100,62073253,585,585,585,585,1739
|
|
20230615,130000,61055938,585,585,585,585,3
|
|
20230615,125900,61054183,585,585,585,585,517
|
|
20230615,125800,60751738,584,584,584,584,0
|
|
20230615,125700,60751738,584,584,584,584,0
|
|
20230615,125600,60751738,584,584,584,584,1
|
|
20230615,125500,60751154,584,584,584,584,0
|
|
20230615,125400,60751154,584,584,584,584,10
|
|
20230615,125300,60745314,584,584,584,584,0
|
|
20230615,125200,60745314,584,584,584,584,0
|
|
20230615,125100,60745314,584,584,584,584,0
|
|
20230615,125000,60745314,584,584,584,584,0
|
|
20230615,124900,60745314,584,584,584,584,2
|
|
20230615,124800,60744146,585,585,585,585,3
|
|
20230615,124700,60742391,585,585,585,585,2
|
|
20230615,124600,60741221,585,585,585,585,7
|
|
20230615,124500,60737126,585,585,585,585,0
|
|
20230615,124400,60737126,585,585,585,585,212
|
|
20230615,124300,60613106,585,585,585,585,0
|
|
20230615,124200,60613106,585,585,585,585,0
|
|
20230615,124100,60613106,585,585,585,585,0
|
|
20230615,124000,60613106,585,585,585,585,7480
|
|
20230615,123900,56237306,585,585,585,585,1
|
|
20230615,123800,56236721,585,585,585,585,1
|
|
20230615,123700,56236136,585,585,585,585,0
|
|
20230615,123600,56236136,585,585,585,585,3
|
|
20230615,123500,56234381,585,585,585,585,0
|
|
20230615,123400,56234381,585,585,585,585,0
|
|
20230615,123300,56234381,585,585,585,585,0
|
|
20230615,123200,56234381,585,585,585,585,1
|
|
20230615,123100,56233796,584,584,584,584,1
|
|
20230615,123000,56233212,584,584,584,584,0
|
|
20230615,122900,56233212,584,585,585,584,502
|
|
20230615,122800,55939544,585,585,585,585,0
|
|
20230615,122700,55939544,585,585,585,585,18
|
|
20230615,122600,55929014,585,585,585,585,1
|
|
20230615,122500,55928429,584,584,584,584,133
|
|
20230615,122400,55850757,585,585,585,585,3630
|
|
20230615,122300,53727207,586,586,586,586,21
|
|
20230615,122200,53714901,586,586,586,586,1000
|
|
20230615,122100,53128901,586,586,586,586,22
|
|
20230615,122000,53116009,585,586,586,585,2128
|
|
20230615,121900,51871001,586,586,586,586,35
|
|
20230615,121800,51850491,586,586,586,586,0
|
|
20230615,121700,51850491,586,586,586,586,0
|
|
20230615,121600,51850491,586,586,586,586,2
|
|
20230615,121500,51849319,586,586,586,586,0
|
|
20230615,121400,51849319,586,586,586,586,22
|
|
20230615,121300,51836427,586,586,586,586,29
|
|
20230615,121200,51819433,586,586,586,586,87
|
|
20230615,121100,51768451,586,586,586,586,89
|
|
20230615,121000,51716297,586,585,586,585,6663
|
|
20230615,120900,47818203,584,584,584,584,1
|
|
20230615,120800,47817619,585,585,585,585,1
|
|
20230615,120700,47817034,585,585,585,585,0
|
|
20230615,120600,47817034,585,587,587,585,3703
|
|
20230615,120500,45649001,587,587,587,587,11
|
|
20230615,120400,45642544,587,587,587,587,121
|
|
20230615,120300,45571517,587,587,587,587,57
|
|
20230615,120200,45538058,587,587,587,587,50
|
|
20230615,120100,45508708,587,585,587,585,42
|
|
20230615,120000,45484056,585,585,585,585,0
|
|
20230615,115900,45484056,585,585,585,585,0
|
|
20230615,115800,45484056,585,585,585,585,0
|
|
20230615,115700,45484056,585,585,585,585,0
|
|
20230615,115600,45484056,585,585,585,585,1500
|
|
20230615,115500,44606556,585,585,585,585,8373
|
|
20230615,115400,39708351,585,585,585,585,4049
|
|
20230615,115300,37339686,585,585,585,585,503
|
|
20230615,115200,37045431,585,585,585,585,4
|
|
20230615,115100,37043091,585,585,585,585,600
|
|
20230615,115000,36692091,585,585,585,585,10
|
|
20230615,114900,36686241,585,586,586,585,1468
|
|
20230615,114800,35827458,589,589,589,589,500
|
|
20230615,114700,35532958,590,590,590,590,0
|
|
20230615,114600,35532958,590,590,590,590,0
|
|
20230615,114500,35532958,590,590,590,590,0
|
|
20230615,114400,35532958,590,590,590,590,0
|
|
20230615,114300,35532958,590,590,590,590,0
|
|
20230615,114200,35532958,590,590,590,590,0
|
|
20230615,114100,35532958,590,590,590,590,80
|
|
20230615,114000,35485758,585,585,585,585,0
|
|
20230615,113900,35485758,585,585,585,585,0
|
|
20230615,113800,35485758,585,585,585,585,0
|
|
20230615,113700,35485758,585,585,585,585,1
|
|
20230615,113600,35485173,585,585,585,585,0
|
|
20230615,113500,35485173,585,585,585,585,1263
|
|
20230615,113400,34746318,585,585,585,585,14
|
|
20230615,113300,34738128,585,587,587,585,13723
|
|
20230615,113200,26706926,590,590,590,590,11
|
|
20230615,113100,26700436,590,590,590,590,0
|
|
20230615,113000,26700436,590,590,590,590,0
|
|
20230615,112900,26700436,590,588,590,588,4
|
|
20230615,112800,26698078,590,590,590,590,0
|
|
20230615,112700,26698078,590,590,590,590,0
|
|
20230615,112600,26698078,590,590,590,590,0
|
|
20230615,112500,26698078,590,590,590,590,1
|
|
20230615,112400,26697488,590,590,590,590,0
|
|
20230615,112300,26697488,590,590,590,590,0
|
|
20230615,112200,26697488,590,590,590,590,0
|
|
20230615,112100,26697488,590,590,590,590,0
|
|
20230615,112000,26697488,590,590,590,590,3
|
|
20230615,111900,26695718,591,591,591,591,1
|
|
20230615,111800,26695127,586,586,586,586,0
|
|
20230615,111700,26695127,586,586,586,586,0
|
|
20230615,111600,26695127,586,586,586,586,0
|
|
20230615,111500,26695127,586,586,586,586,0
|
|
20230615,111400,26695127,586,586,586,586,0
|
|
20230615,111300,26695127,586,586,586,586,0
|
|
20230615,111200,26695127,586,586,586,586,9919
|
|
20230615,111100,20882593,589,589,589,589,0
|
|
20230615,111000,20882593,589,589,589,589,0
|
|
20230615,110900,20882593,589,589,589,589,2
|
|
20230615,110800,20881415,591,591,591,591,0
|
|
20230615,110700,20881415,591,591,591,591,0
|
|
20230615,110600,20881415,591,587,591,587,1000
|
|
20230615,110500,20294160,587,587,587,587,0
|
|
20230615,110400,20294160,587,587,587,587,1
|
|
20230615,110300,20293573,587,587,587,587,201
|
|
20230615,110200,20175586,587,587,587,587,4
|
|
20230615,110100,20173238,588,588,588,588,0
|
|
20230615,110000,20173238,588,588,588,588,1000
|
|
20230615,105900,19585238,586,587,587,586,5000
|
|
20230615,105800,16652584,588,588,588,588,118
|
|
20230615,105700,16583200,589,589,589,589,0
|
|
20230615,105600,16583200,589,589,589,589,27
|
|
20230615,105500,16567297,589,589,589,589,1
|
|
20230615,105400,16566708,587,587,587,587,51
|
|
20230615,105300,16536771,587,587,587,587,3
|
|
20230615,105200,16535010,587,587,587,587,947
|
|
20230615,105100,15979121,587,589,589,587,5503
|
|
20230615,105000,12745746,589,589,589,589,0
|
|
20230615,104900,12745746,589,589,589,589,0
|
|
20230615,104800,12745746,589,589,589,589,0
|
|
20230615,104700,12745746,589,589,589,589,0
|
|
20230615,104600,12745746,589,589,589,589,0
|
|
20230615,104500,12745746,589,589,589,589,0
|
|
20230615,104400,12745746,589,589,589,589,0
|
|
20230615,104300,12745746,589,589,589,589,25
|
|
20230615,104200,12731021,589,589,589,589,0
|
|
20230615,104100,12731021,589,589,589,589,47
|
|
20230615,104000,12703338,589,589,589,589,0
|
|
20230615,103900,12703338,589,590,590,589,93
|
|
20230615,103800,12648551,590,590,590,590,40
|
|
20230615,103700,12624951,590,590,590,590,0
|
|
20230615,103600,12624951,590,590,590,590,0
|
|
20230615,103500,12624951,590,590,590,590,10
|
|
20230615,103400,12619051,590,590,590,590,0
|
|
20230615,103300,12619051,590,590,590,590,25
|
|
20230615,103200,12604301,590,590,590,590,17
|
|
20230615,103100,12594271,589,589,589,589,1
|
|
20230615,103000,12593682,589,590,590,589,5
|
|
20230615,102900,12590736,589,589,589,589,25
|
|
20230615,102800,12576011,590,590,591,590,49
|
|
20230615,102700,12547100,591,589,591,589,36
|
|
20230615,102600,12525894,589,590,590,589,57
|
|
20230615,102500,12492300,590,590,590,590,0
|
|
20230615,102400,12492300,590,590,590,590,31
|
|
20230615,102300,12474010,589,589,589,589,83
|
|
20230615,102200,12425123,589,589,589,589,30
|
|
20230615,102100,12407453,588,588,588,588,1750
|
|
20230615,102000,11378453,589,589,589,589,22
|
|
20230615,101900,11365495,588,588,588,588,618
|
|
20230615,101800,11002111,588,588,588,588,2
|
|
20230615,101700,11000935,588,588,588,588,44
|
|
20230615,101600,10975063,588,588,588,588,181
|
|
20230615,101500,10868635,588,589,589,587,4603
|
|
20230615,101400,8162453,589,589,589,589,764
|
|
20230615,101300,7712457,589,589,589,589,6
|
|
20230615,101200,7708923,589,590,590,589,822
|
|
20230615,101100,7224265,590,590,590,590,10
|
|
20230615,101000,7218365,590,590,590,590,218
|
|
20230615,100900,7089745,590,590,590,590,219
|
|
20230615,100800,6960535,591,590,591,590,32
|
|
20230615,100700,6941653,590,590,590,590,3
|
|
20230615,100600,6939883,591,591,591,591,500
|
|
20230615,100500,6644383,591,591,591,591,1
|
|
20230615,100400,6643792,589,589,589,589,0
|
|
20230615,100300,6643792,589,589,589,589,413
|
|
20230615,100200,6400535,589,589,589,589,0
|
|
20230615,100100,6400535,589,589,589,589,173
|
|
20230615,100000,6298638,591,591,591,591,2
|
|
20230615,095900,6297456,591,591,591,591,0
|
|
20230615,095800,6297456,591,590,591,590,1322
|
|
20230615,095700,5517154,591,591,591,591,1
|
|
20230615,095600,5516563,591,591,591,591,0
|
|
20230615,095500,5516563,591,591,591,591,202
|
|
20230615,095400,5397181,591,591,591,591,0
|
|
20230615,095300,5397181,591,591,591,591,20
|
|
20230615,095200,5385361,591,591,591,591,0
|
|
20230615,095100,5385361,591,591,591,591,0
|
|
20230615,095000,5385361,591,591,591,591,0
|
|
20230615,094900,5385361,591,591,591,591,0
|
|
20230615,094800,5385361,591,591,591,591,0
|
|
20230615,094700,5385361,591,590,591,590,280
|
|
20230615,094600,5219925,591,591,591,590,54
|
|
20230615,094500,5188063,590,590,590,590,368
|
|
20230615,094400,4970943,592,592,592,592,0
|
|
20230615,094300,4970943,592,592,592,592,4
|
|
20230615,094200,4968575,592,592,592,592,0
|
|
20230615,094100,4968575,592,592,592,592,0
|
|
20230615,094000,4968575,592,592,592,592,1
|
|
20230615,093900,4967983,591,590,592,590,4
|
|
20230615,093800,4965619,592,590,592,589,348
|
|
20230615,093700,4760629,593,593,593,593,25
|
|
20230615,093600,4745804,593,593,593,593,0
|
|
20230615,093500,4745804,593,593,593,593,75
|
|
20230615,093400,4701329,593,593,593,593,0
|
|
20230615,093300,4701329,593,590,593,590,2
|
|
20230615,093200,4700146,590,593,593,590,21
|
|
20230615,093100,4687696,593,593,593,593,33
|
|
20230615,093000,4668127,589,589,589,589,0
|
|
20230615,092900,4668127,589,589,589,589,0
|
|
20230615,092800,4668127,589,589,589,589,0
|
|
20230615,092700,4668127,589,591,591,589,50
|
|
20230615,092600,4638605,593,592,593,592,102
|
|
20230615,092500,4578220,592,592,592,592,25
|
|
20230615,092400,4563420,593,593,593,593,0
|
|
20230615,092300,4563420,593,593,593,593,0
|
|
20230615,092200,4563420,593,593,593,593,0
|
|
20230615,092100,4563420,593,593,593,593,1
|
|
20230615,092000,4562827,593,593,593,593,2
|
|
20230615,091900,4561641,593,592,593,591,120
|
|
20230615,091800,4490541,593,592,593,592,49
|
|
20230615,091700,4461500,592,592,592,592,3
|
|
20230615,091600,4459724,592,592,592,592,55
|
|
20230615,091500,4427164,592,592,592,592,90
|
|
20230615,091400,4373884,592,592,592,592,25
|
|
20230615,091300,4359084,592,592,592,592,11
|
|
20230615,091200,4352572,593,593,593,593,20
|
|
20230615,091100,4340712,593,593,593,593,29
|
|
20230615,091000,4323515,590,590,590,587,1731
|
|
20230615,090900,3305945,591,593,593,591,107
|
|
20230615,090800,3242646,593,593,593,593,2
|
|
20230615,090700,3241460,593,593,593,593,10
|
|
20230615,090600,3235530,593,593,593,593,0
|
|
20230615,090500,3235530,593,593,593,593,5
|
|
20230615,090400,3232565,593,593,593,593,219
|
|
20230615,090300,3102698,593,592,593,592,75
|
|
20230615,090200,3058297,593,593,593,588,2233
|
|
20230615,090100,1744925,589,592,592,589,1631
|
|
20230615,090000,783959,589,589,589,589,1331
|