624 lines
26 KiB
CSV
624 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192100,87431915,583,583,583,583,8046
|
|
20230619,192000,87431915,583,583,583,583,0
|
|
20230619,191900,87431915,583,583,583,583,0
|
|
20230619,191800,87431915,583,583,583,583,0
|
|
20230619,191700,87431915,583,583,583,583,0
|
|
20230619,191600,87431915,583,583,583,583,0
|
|
20230619,191500,87431915,583,583,583,583,0
|
|
20230619,191400,87431915,583,583,583,583,0
|
|
20230619,191300,87431915,583,583,583,583,0
|
|
20230619,191200,87431915,583,583,583,583,0
|
|
20230619,191100,87431915,583,583,583,583,0
|
|
20230619,191000,87431915,583,583,583,583,0
|
|
20230619,190900,87431915,583,583,583,583,0
|
|
20230619,190800,87431915,583,583,583,583,0
|
|
20230619,190700,87431915,583,583,583,583,0
|
|
20230619,190600,87431915,583,583,583,583,0
|
|
20230619,190500,87431915,583,583,583,583,0
|
|
20230619,190400,87431915,583,583,583,583,0
|
|
20230619,190300,87431915,583,583,583,583,0
|
|
20230619,190200,87431915,583,583,583,583,0
|
|
20230619,190100,87431915,583,583,583,583,0
|
|
20230619,190000,87431915,583,583,583,583,0
|
|
20230619,185900,87431915,583,583,583,583,0
|
|
20230619,185800,87431915,583,583,583,583,0
|
|
20230619,185700,87431915,583,583,583,583,0
|
|
20230619,185600,87431915,583,583,583,583,0
|
|
20230619,185500,87431915,583,583,583,583,0
|
|
20230619,185400,87431915,583,583,583,583,0
|
|
20230619,185300,87431915,583,583,583,583,0
|
|
20230619,185200,87431915,583,583,583,583,0
|
|
20230619,185100,87431915,583,583,583,583,8046
|
|
20230619,185000,87431915,583,583,583,583,0
|
|
20230619,184900,87431915,583,583,583,583,0
|
|
20230619,184800,87431915,583,583,583,583,0
|
|
20230619,184700,87431915,583,583,583,583,0
|
|
20230619,184600,87431915,583,583,583,583,0
|
|
20230619,184500,87431915,583,583,583,583,0
|
|
20230619,184400,87431915,583,583,583,583,0
|
|
20230619,184300,87431915,583,583,583,583,0
|
|
20230619,184200,87431915,583,583,583,583,0
|
|
20230619,184100,87431915,583,583,583,583,0
|
|
20230619,184000,87431915,583,583,583,583,0
|
|
20230619,183900,87431915,583,583,583,583,0
|
|
20230619,183800,87431915,583,583,583,583,0
|
|
20230619,183700,87431915,583,583,583,583,0
|
|
20230619,183600,87431915,583,583,583,583,0
|
|
20230619,183500,87431915,583,583,583,583,0
|
|
20230619,183400,87431915,583,583,583,583,0
|
|
20230619,183300,87431915,583,583,583,583,0
|
|
20230619,183200,87431915,583,583,583,583,0
|
|
20230619,183100,87431915,583,583,583,583,0
|
|
20230619,183000,87431915,583,583,583,583,0
|
|
20230619,182900,87431915,583,583,583,583,0
|
|
20230619,182800,87431915,583,583,583,583,0
|
|
20230619,182700,87431915,583,583,583,583,0
|
|
20230619,182600,87431915,583,583,583,583,0
|
|
20230619,182500,87431915,583,583,583,583,0
|
|
20230619,182400,87431915,583,583,583,583,0
|
|
20230619,182300,87431915,583,583,583,583,0
|
|
20230619,182200,87431915,583,583,583,583,0
|
|
20230619,182100,87431915,583,583,583,583,8046
|
|
20230619,182000,87431915,583,583,583,583,0
|
|
20230619,181900,87431915,583,583,583,583,0
|
|
20230619,181800,87431915,583,583,583,583,0
|
|
20230619,181700,87431915,583,583,583,583,0
|
|
20230619,181600,87431915,583,583,583,583,0
|
|
20230619,181500,87431915,583,583,583,583,0
|
|
20230619,181400,87431915,583,583,583,583,0
|
|
20230619,181300,87431915,583,583,583,583,0
|
|
20230619,181200,87431915,583,583,583,583,0
|
|
20230619,181100,87431915,583,583,583,583,0
|
|
20230619,181000,87431915,583,583,583,583,0
|
|
20230619,180900,87431915,583,583,583,583,0
|
|
20230619,180800,87431915,583,583,583,583,0
|
|
20230619,180700,87431915,583,583,583,583,0
|
|
20230619,180600,87431915,583,583,583,583,0
|
|
20230619,180500,87431915,583,583,583,583,0
|
|
20230619,180400,87431915,583,583,583,583,0
|
|
20230619,180300,87431915,583,583,583,583,0
|
|
20230619,180200,87431915,583,583,583,583,0
|
|
20230619,180100,87431915,583,583,583,583,0
|
|
20230619,180000,87431915,583,583,583,583,0
|
|
20230619,175900,87431915,583,583,583,583,0
|
|
20230619,175800,87431915,583,583,583,583,0
|
|
20230619,175700,87431915,583,583,583,583,0
|
|
20230619,175600,87431915,583,583,583,583,0
|
|
20230619,175500,87431915,583,583,583,583,0
|
|
20230619,175400,87431915,583,583,583,583,0
|
|
20230619,175300,87431915,583,583,583,583,0
|
|
20230619,175200,87431915,583,583,583,583,0
|
|
20230619,175100,87431915,583,583,583,583,8046
|
|
20230619,175000,87431915,583,583,583,583,0
|
|
20230619,174900,87431915,583,583,583,583,0
|
|
20230619,174800,87431915,583,583,583,583,0
|
|
20230619,174700,87431915,583,583,583,583,0
|
|
20230619,174600,87431915,583,583,583,583,0
|
|
20230619,174500,87431915,583,583,583,583,0
|
|
20230619,174400,87431915,583,583,583,583,0
|
|
20230619,174300,87431915,583,583,583,583,0
|
|
20230619,174200,87431915,583,583,583,583,0
|
|
20230619,174100,87431915,583,583,583,583,0
|
|
20230619,174000,87431915,583,583,583,583,0
|
|
20230619,173900,87431915,583,583,583,583,0
|
|
20230619,173800,87431915,583,583,583,583,0
|
|
20230619,173700,87431915,583,583,583,583,0
|
|
20230619,173600,87431915,583,583,583,583,0
|
|
20230619,173500,87431915,583,583,583,583,0
|
|
20230619,173400,87431915,583,583,583,583,0
|
|
20230619,173300,87431915,583,583,583,583,0
|
|
20230619,173200,87431915,583,583,583,583,0
|
|
20230619,173100,87431915,583,583,583,583,0
|
|
20230619,173000,87431915,583,583,583,583,0
|
|
20230619,172900,87431915,583,583,583,583,0
|
|
20230619,172800,87431915,583,583,583,583,0
|
|
20230619,172700,87431915,583,583,583,583,0
|
|
20230619,172600,87431915,583,583,583,583,0
|
|
20230619,172500,87431915,583,583,583,583,0
|
|
20230619,172400,87431915,583,583,583,583,0
|
|
20230619,172300,87431915,583,583,583,583,0
|
|
20230619,172200,87431915,583,583,583,583,0
|
|
20230619,172100,87431915,583,583,583,583,8046
|
|
20230619,172000,87431915,583,583,583,583,0
|
|
20230619,171900,87431915,583,583,583,583,0
|
|
20230619,171800,87431915,583,583,583,583,0
|
|
20230619,171700,87431915,583,583,583,583,0
|
|
20230619,171600,87431915,583,583,583,583,0
|
|
20230619,171500,87431915,583,583,583,583,0
|
|
20230619,171400,87431915,583,583,583,583,0
|
|
20230619,171300,87431915,583,583,583,583,0
|
|
20230619,171200,87431915,583,583,583,583,0
|
|
20230619,171100,87431915,583,583,583,583,0
|
|
20230619,171000,87431915,583,583,583,583,0
|
|
20230619,170900,87431915,583,583,583,583,0
|
|
20230619,170800,87431915,583,583,583,583,0
|
|
20230619,170700,87431915,583,583,583,583,0
|
|
20230619,170600,87431915,583,583,583,583,0
|
|
20230619,170500,87431915,583,583,583,583,0
|
|
20230619,170400,87431915,583,583,583,583,0
|
|
20230619,170300,87431915,583,583,583,583,0
|
|
20230619,170200,87431915,583,583,583,583,0
|
|
20230619,170100,87431915,583,583,583,583,0
|
|
20230619,170000,87431915,583,583,583,583,0
|
|
20230619,165900,87431915,583,583,583,583,0
|
|
20230619,165800,87431915,583,583,583,583,0
|
|
20230619,165700,87431915,583,583,583,583,0
|
|
20230619,165600,87431915,583,583,583,583,0
|
|
20230619,165500,87431915,583,583,583,583,0
|
|
20230619,165400,87431915,583,583,583,583,0
|
|
20230619,165300,87431915,583,583,583,583,0
|
|
20230619,165200,87431915,583,583,583,583,0
|
|
20230619,165100,87431915,583,583,583,583,8046
|
|
20230619,165000,87431915,583,583,583,583,0
|
|
20230619,164900,87431915,583,583,583,583,0
|
|
20230619,164800,87431915,583,583,583,583,0
|
|
20230619,164700,87431915,583,583,583,583,0
|
|
20230619,164600,87431915,583,583,583,583,0
|
|
20230619,164500,87431915,583,583,583,583,0
|
|
20230619,164400,87431915,583,583,583,583,0
|
|
20230619,164300,87431915,583,583,583,583,0
|
|
20230619,164200,87431915,583,583,583,583,0
|
|
20230619,164100,87431915,583,583,583,583,0
|
|
20230619,164000,87431915,583,583,583,583,0
|
|
20230619,163900,87431915,583,583,583,583,0
|
|
20230619,163800,87431915,583,583,583,583,0
|
|
20230619,163700,87431915,583,583,583,583,0
|
|
20230619,163600,87431915,583,583,583,583,0
|
|
20230619,163500,87431915,583,583,583,583,0
|
|
20230619,163400,87431915,583,583,583,583,0
|
|
20230619,163300,87431915,583,583,583,583,0
|
|
20230619,163200,87431915,583,583,583,583,0
|
|
20230619,163100,87431915,583,583,583,583,0
|
|
20230619,163000,87431915,583,583,583,583,0
|
|
20230619,162900,87431915,583,583,583,583,0
|
|
20230619,162800,87431915,583,583,583,583,0
|
|
20230619,162700,87431915,583,583,583,583,0
|
|
20230619,162600,87431915,583,583,583,583,0
|
|
20230619,162500,87431915,583,583,583,583,0
|
|
20230619,162400,87431915,583,583,583,583,0
|
|
20230619,162300,87431915,583,583,583,583,0
|
|
20230619,162200,87431915,583,583,583,583,0
|
|
20230619,162100,87431915,583,583,583,583,8046
|
|
20230619,162000,87431915,583,583,583,583,0
|
|
20230619,161900,87431915,583,583,583,583,0
|
|
20230619,161800,87431915,583,583,583,583,0
|
|
20230619,161700,87431915,583,583,583,583,0
|
|
20230619,161600,87431915,583,583,583,583,0
|
|
20230619,161500,87431915,583,583,583,583,0
|
|
20230619,161400,87431915,583,583,583,583,0
|
|
20230619,161300,87431915,583,583,583,583,0
|
|
20230619,161200,87431915,583,583,583,583,0
|
|
20230619,161100,87431915,583,583,583,583,0
|
|
20230619,161000,87431915,583,583,583,583,0
|
|
20230619,160900,87431915,583,583,583,583,0
|
|
20230619,160800,87431915,583,583,583,583,0
|
|
20230619,160700,87431915,583,583,583,583,0
|
|
20230619,160600,87431915,583,583,583,583,0
|
|
20230619,160500,87431915,583,583,583,583,0
|
|
20230619,160400,87431915,583,583,583,583,0
|
|
20230619,160300,87431915,583,583,583,583,0
|
|
20230619,160200,87431915,583,583,583,583,0
|
|
20230619,160100,87431915,583,583,583,583,0
|
|
20230619,160000,87431915,583,583,583,583,0
|
|
20230619,155900,87431915,583,583,583,583,0
|
|
20230619,155800,87431915,583,583,583,583,0
|
|
20230619,155700,87431915,583,583,583,583,0
|
|
20230619,155600,87431915,583,583,583,583,0
|
|
20230619,155500,87431915,583,583,583,583,0
|
|
20230619,155400,87431915,583,583,583,583,0
|
|
20230619,155300,87431915,583,583,583,583,0
|
|
20230619,155200,87431915,583,583,583,583,0
|
|
20230619,155100,87431915,583,583,583,583,8046
|
|
20230619,155000,87431915,583,583,583,583,0
|
|
20230619,154900,87431915,583,583,583,583,0
|
|
20230619,154800,87431915,583,583,583,583,0
|
|
20230619,154700,87431915,583,583,583,583,0
|
|
20230619,154600,87431915,583,583,583,583,0
|
|
20230619,154500,87431915,583,583,583,583,0
|
|
20230619,154400,87431915,583,583,583,583,0
|
|
20230619,154300,87431915,583,583,583,583,0
|
|
20230619,154200,87431915,583,583,583,583,0
|
|
20230619,154100,87431915,583,583,583,583,0
|
|
20230619,154000,87431915,583,583,583,583,0
|
|
20230619,153900,87431915,583,583,583,583,0
|
|
20230619,153800,87431915,583,583,583,583,0
|
|
20230619,153700,87431915,583,583,583,583,0
|
|
20230619,153600,87431915,583,583,583,583,0
|
|
20230619,153500,87431915,583,583,583,583,0
|
|
20230619,153400,87431915,583,583,583,583,0
|
|
20230619,153300,87431915,583,583,583,583,0
|
|
20230619,153200,87431915,583,583,583,583,0
|
|
20230619,153100,87431915,583,583,583,583,0
|
|
20230619,153000,87431915,583,583,583,583,8046
|
|
20230619,152900,82741097,583,583,583,583,0
|
|
20230619,152800,82741097,583,583,583,583,0
|
|
20230619,152700,82741097,583,583,583,583,0
|
|
20230619,152600,82741097,583,583,583,583,0
|
|
20230619,152500,82741097,583,583,583,583,0
|
|
20230619,152400,82741097,583,583,583,583,0
|
|
20230619,152300,82741097,583,583,583,583,0
|
|
20230619,152200,82741097,583,583,583,583,0
|
|
20230619,152100,82741097,583,583,583,583,0
|
|
20230619,152000,82741097,583,583,583,583,0
|
|
20230619,151900,82741097,583,582,583,582,20
|
|
20230619,151800,82729456,582,583,583,582,20
|
|
20230619,151700,82717815,582,582,582,582,519
|
|
20230619,151600,82415757,582,582,582,582,20
|
|
20230619,151500,82404117,582,582,582,582,300
|
|
20230619,151400,82229517,581,581,581,581,0
|
|
20230619,151300,82229517,581,581,581,581,2
|
|
20230619,151200,82228355,582,582,582,582,2
|
|
20230619,151100,82227191,582,582,582,582,300
|
|
20230619,151000,82052591,581,582,582,581,4
|
|
20230619,150900,82050265,583,580,583,579,21097
|
|
20230619,150800,69825399,583,583,583,583,0
|
|
20230619,150700,69825399,583,582,583,580,22000
|
|
20230619,150600,57046257,582,582,582,582,1830
|
|
20230619,150500,55981197,582,582,582,582,0
|
|
20230619,150400,55981197,582,582,582,582,0
|
|
20230619,150300,55981197,582,582,582,582,0
|
|
20230619,150200,55981197,582,582,582,582,7297
|
|
20230619,150100,51734343,582,582,582,582,100
|
|
20230619,150000,51676143,583,583,583,583,0
|
|
20230619,145900,51676143,583,583,583,583,0
|
|
20230619,145800,51676143,583,583,583,583,10
|
|
20230619,145700,51670313,582,582,582,582,0
|
|
20230619,145600,51670313,582,582,582,582,0
|
|
20230619,145500,51670313,582,582,582,582,940
|
|
20230619,145400,51123233,582,582,582,582,0
|
|
20230619,145300,51123233,582,582,582,582,0
|
|
20230619,145200,51123233,582,582,582,582,0
|
|
20230619,145100,51123233,582,582,582,582,0
|
|
20230619,145000,51123233,582,582,582,582,0
|
|
20230619,144900,51123233,582,583,583,582,307
|
|
20230619,144800,50944253,583,583,583,583,0
|
|
20230619,144700,50944253,583,583,583,583,6
|
|
20230619,144600,50940755,583,583,583,583,1
|
|
20230619,144500,50940172,582,582,582,582,0
|
|
20230619,144400,50940172,582,582,582,582,1
|
|
20230619,144300,50939590,582,582,582,582,0
|
|
20230619,144200,50939590,582,582,582,582,0
|
|
20230619,144100,50939590,582,582,582,582,0
|
|
20230619,144000,50939590,582,582,582,582,0
|
|
20230619,143900,50939590,582,582,582,582,0
|
|
20230619,143800,50939590,582,582,582,582,0
|
|
20230619,143700,50939590,582,582,582,582,0
|
|
20230619,143600,50939590,582,582,582,582,0
|
|
20230619,143500,50939590,582,582,582,582,0
|
|
20230619,143400,50939590,582,582,582,582,0
|
|
20230619,143300,50939590,582,582,582,582,0
|
|
20230619,143200,50939590,582,582,582,582,0
|
|
20230619,143100,50939590,582,582,582,582,0
|
|
20230619,143000,50939590,582,582,582,582,3000
|
|
20230619,142900,49193590,583,583,583,583,10
|
|
20230619,142800,49187760,583,583,583,583,4
|
|
20230619,142700,49185428,583,583,583,583,2309
|
|
20230619,142600,47839281,584,584,584,584,0
|
|
20230619,142500,47839281,584,584,584,584,0
|
|
20230619,142400,47839281,584,584,584,584,0
|
|
20230619,142300,47839281,584,584,584,584,1
|
|
20230619,142200,47838697,584,584,584,584,0
|
|
20230619,142100,47838697,584,584,584,584,0
|
|
20230619,142000,47838697,584,584,584,584,0
|
|
20230619,141900,47838697,584,584,584,584,202
|
|
20230619,141800,47720729,584,584,584,584,0
|
|
20230619,141700,47720729,584,583,584,583,11
|
|
20230619,141600,47714306,584,584,584,584,0
|
|
20230619,141500,47714306,584,584,584,584,14
|
|
20230619,141400,47706130,584,584,584,584,0
|
|
20230619,141300,47706130,584,584,584,584,2
|
|
20230619,141200,47704962,584,584,584,584,0
|
|
20230619,141100,47704962,584,584,584,584,1
|
|
20230619,141000,47704378,584,584,584,584,0
|
|
20230619,140900,47704378,584,584,584,584,0
|
|
20230619,140800,47704378,584,584,584,584,0
|
|
20230619,140700,47704378,584,584,584,584,22
|
|
20230619,140600,47691530,584,584,584,584,0
|
|
20230619,140500,47691530,584,584,584,584,10
|
|
20230619,140400,47685690,584,584,584,584,0
|
|
20230619,140300,47685690,584,583,584,583,2
|
|
20230619,140200,47684523,583,583,583,583,0
|
|
20230619,140100,47684523,583,583,583,583,631
|
|
20230619,140000,47316650,584,584,584,584,0
|
|
20230619,135900,47316650,584,584,584,584,1
|
|
20230619,135800,47316066,584,584,584,584,2
|
|
20230619,135700,47314898,584,584,584,584,300
|
|
20230619,135600,47139698,584,584,584,584,300
|
|
20230619,135500,46964498,584,584,584,584,2
|
|
20230619,135400,46963330,584,584,584,584,102
|
|
20230619,135300,46903762,584,584,584,584,300
|
|
20230619,135200,46728562,584,584,584,584,0
|
|
20230619,135100,46728562,584,584,584,584,5
|
|
20230619,135000,46725642,583,583,583,583,1
|
|
20230619,134900,46725059,584,584,584,584,4
|
|
20230619,134800,46722723,584,584,584,584,0
|
|
20230619,134700,46722723,584,584,584,584,6
|
|
20230619,134600,46719219,584,584,584,584,0
|
|
20230619,134500,46719219,584,584,584,584,0
|
|
20230619,134400,46719219,584,584,584,584,0
|
|
20230619,134300,46719219,584,584,584,584,1
|
|
20230619,134200,46718635,584,584,584,584,3
|
|
20230619,134100,46716883,584,584,584,584,2
|
|
20230619,134000,46715715,584,584,584,584,1
|
|
20230619,133900,46715131,584,584,584,584,1
|
|
20230619,133800,46714547,584,584,584,584,1
|
|
20230619,133700,46713963,584,584,584,584,2
|
|
20230619,133600,46712795,584,584,584,584,0
|
|
20230619,133500,46712795,584,584,584,584,2
|
|
20230619,133400,46711627,584,584,584,584,0
|
|
20230619,133300,46711627,584,584,584,584,0
|
|
20230619,133200,46711627,584,584,584,584,0
|
|
20230619,133100,46711627,584,584,584,584,2
|
|
20230619,133000,46710459,584,584,584,584,0
|
|
20230619,132900,46710459,584,584,584,584,0
|
|
20230619,132800,46710459,584,584,584,584,0
|
|
20230619,132700,46710459,584,584,584,584,1
|
|
20230619,132600,46709875,583,583,583,583,1779
|
|
20230619,132500,45672718,584,584,584,584,1
|
|
20230619,132400,45672134,584,584,584,584,2
|
|
20230619,132300,45670966,584,584,584,584,2
|
|
20230619,132200,45669798,584,584,584,584,3
|
|
20230619,132100,45668046,584,584,584,584,1
|
|
20230619,132000,45667462,584,584,584,584,2
|
|
20230619,131900,45666294,584,584,584,584,3
|
|
20230619,131800,45664542,584,584,584,584,0
|
|
20230619,131700,45664542,584,584,584,584,1
|
|
20230619,131600,45663958,584,584,584,584,2
|
|
20230619,131500,45662790,584,584,584,584,874
|
|
20230619,131400,45152374,584,584,584,584,200
|
|
20230619,131300,45035574,584,584,584,584,0
|
|
20230619,131200,45035574,584,584,584,584,11
|
|
20230619,131100,45029150,584,584,584,584,3
|
|
20230619,131000,45027398,584,584,584,584,49
|
|
20230619,130900,44998782,584,586,586,584,1007
|
|
20230619,130800,44410692,585,585,585,585,0
|
|
20230619,130700,44410692,585,585,585,585,1
|
|
20230619,130600,44410107,585,585,585,585,301
|
|
20230619,130500,44234022,586,586,586,586,0
|
|
20230619,130400,44234022,586,586,586,586,0
|
|
20230619,130300,44234022,586,586,586,586,6
|
|
20230619,130200,44230506,586,586,586,586,0
|
|
20230619,130100,44230506,586,586,586,586,2
|
|
20230619,130000,44229334,586,586,586,586,5
|
|
20230619,125900,44226404,586,586,586,586,1
|
|
20230619,125800,44225818,586,586,586,586,0
|
|
20230619,125700,44225818,586,586,586,586,0
|
|
20230619,125600,44225818,586,586,586,586,0
|
|
20230619,125500,44225818,586,586,586,586,1
|
|
20230619,125400,44225232,586,586,586,586,1
|
|
20230619,125300,44224646,585,585,585,585,0
|
|
20230619,125200,44224646,585,585,585,585,214
|
|
20230619,125100,44099456,585,585,585,585,88
|
|
20230619,125000,44047976,585,585,585,585,10
|
|
20230619,124900,44042126,585,585,585,585,300
|
|
20230619,124800,43866626,585,585,585,585,0
|
|
20230619,124700,43866626,585,585,585,585,0
|
|
20230619,124600,43866626,585,585,585,584,318
|
|
20230619,124500,43680613,585,585,585,585,0
|
|
20230619,124400,43680613,585,585,585,585,0
|
|
20230619,124300,43680613,585,585,585,585,123
|
|
20230619,124200,43608658,585,585,585,585,5
|
|
20230619,124100,43605733,585,585,585,585,3
|
|
20230619,124000,43603978,585,585,585,585,0
|
|
20230619,123900,43603978,585,584,585,584,4
|
|
20230619,123800,43601641,584,584,584,584,2
|
|
20230619,123700,43600473,584,584,584,584,0
|
|
20230619,123600,43600473,584,584,584,584,61
|
|
20230619,123500,43564849,584,585,585,584,18
|
|
20230619,123400,43554336,585,585,585,585,1
|
|
20230619,123300,43553751,584,584,584,584,0
|
|
20230619,123200,43553751,584,584,584,584,0
|
|
20230619,123100,43553751,584,585,585,584,20
|
|
20230619,123000,43542068,585,585,585,585,5
|
|
20230619,122900,43539143,585,585,585,585,0
|
|
20230619,122800,43539143,585,585,585,585,0
|
|
20230619,122700,43539143,585,585,585,585,5
|
|
20230619,122600,43536218,585,585,585,585,104
|
|
20230619,122500,43475378,585,585,585,585,1
|
|
20230619,122400,43474793,585,585,585,585,0
|
|
20230619,122300,43474793,585,585,585,585,50
|
|
20230619,122200,43445543,585,585,585,585,101
|
|
20230619,122100,43386458,584,584,584,584,182
|
|
20230619,122000,43280170,585,585,585,585,0
|
|
20230619,121900,43280170,585,585,585,585,0
|
|
20230619,121800,43280170,585,585,585,585,2
|
|
20230619,121700,43279000,584,584,584,584,0
|
|
20230619,121600,43279000,584,584,584,584,0
|
|
20230619,121500,43279000,584,584,584,584,0
|
|
20230619,121400,43279000,584,584,584,584,0
|
|
20230619,121300,43279000,584,584,584,584,1
|
|
20230619,121200,43278416,584,584,584,584,8
|
|
20230619,121100,43273744,584,584,584,584,0
|
|
20230619,121000,43273744,584,584,584,584,2
|
|
20230619,120900,43272576,584,584,584,584,0
|
|
20230619,120800,43272576,584,584,584,584,0
|
|
20230619,120700,43272576,584,584,584,584,0
|
|
20230619,120600,43272576,584,584,584,584,7
|
|
20230619,120500,43268488,585,585,585,585,15
|
|
20230619,120400,43259713,585,585,585,585,300
|
|
20230619,120300,43084213,584,584,584,584,100
|
|
20230619,120200,43025813,584,584,584,584,1
|
|
20230619,120100,43025229,584,584,584,583,401
|
|
20230619,120000,42791046,584,584,584,584,0
|
|
20230619,115900,42791046,584,584,584,584,0
|
|
20230619,115800,42791046,584,584,584,584,1
|
|
20230619,115700,42790462,584,584,584,584,552
|
|
20230619,115600,42468094,584,584,584,584,3
|
|
20230619,115500,42466342,584,584,584,584,300
|
|
20230619,115400,42291142,584,584,584,584,2
|
|
20230619,115300,42289974,584,584,584,584,0
|
|
20230619,115200,42289974,584,583,584,583,5284
|
|
20230619,115100,39209401,584,584,584,584,2
|
|
20230619,115000,39208233,584,584,584,584,1001
|
|
20230619,114900,38623649,584,583,584,583,10976
|
|
20230619,114800,32224241,583,583,583,583,1000
|
|
20230619,114700,31641241,583,583,583,583,2003
|
|
20230619,114600,30473492,583,583,583,583,867
|
|
20230619,114500,29968031,583,583,583,583,1101
|
|
20230619,114400,29326148,583,583,583,583,2
|
|
20230619,114300,29324982,582,582,582,582,232
|
|
20230619,114200,29189958,583,583,583,583,1
|
|
20230619,114100,29189375,583,583,583,583,0
|
|
20230619,114000,29189375,583,583,583,583,1
|
|
20230619,113900,29188792,583,583,583,583,1
|
|
20230619,113800,29188209,583,583,583,583,1
|
|
20230619,113700,29187626,582,582,582,582,0
|
|
20230619,113600,29187626,582,582,582,582,25
|
|
20230619,113500,29173076,582,582,582,582,17
|
|
20230619,113400,29163182,583,583,583,583,2
|
|
20230619,113300,29162016,583,583,583,583,0
|
|
20230619,113200,29162016,583,583,583,583,0
|
|
20230619,113100,29162016,583,583,583,583,171
|
|
20230619,113000,29062323,583,583,583,583,13
|
|
20230619,112900,29054744,583,583,583,583,0
|
|
20230619,112800,29054744,583,583,583,583,0
|
|
20230619,112700,29054744,583,583,583,583,0
|
|
20230619,112600,29054744,583,583,583,583,9
|
|
20230619,112500,29049497,583,583,583,583,1
|
|
20230619,112400,29048914,583,583,583,583,0
|
|
20230619,112300,29048914,583,583,583,583,300
|
|
20230619,112200,28874014,582,583,583,582,31
|
|
20230619,112100,28855969,583,583,583,583,1
|
|
20230619,112000,28855386,583,583,583,583,0
|
|
20230619,111900,28855386,583,583,583,583,0
|
|
20230619,111800,28855386,583,583,583,583,1
|
|
20230619,111700,28854803,583,584,584,583,332
|
|
20230619,111600,28661215,584,584,584,584,0
|
|
20230619,111500,28661215,584,584,584,584,3
|
|
20230619,111400,28659463,584,583,584,583,31
|
|
20230619,111300,28641360,584,584,584,584,11
|
|
20230619,111200,28634936,584,584,584,584,41
|
|
20230619,111100,28610992,582,582,582,582,241
|
|
20230619,111000,28470730,583,583,583,583,2
|
|
20230619,110900,28469564,583,583,583,583,105
|
|
20230619,110800,28408349,583,583,583,583,195
|
|
20230619,110700,28294664,582,582,582,582,0
|
|
20230619,110600,28294664,582,583,583,582,307
|
|
20230619,110500,28115685,583,583,583,583,0
|
|
20230619,110400,28115685,583,584,584,583,4
|
|
20230619,110300,28113352,584,584,584,584,2
|
|
20230619,110200,28112184,584,584,584,584,0
|
|
20230619,110100,28112184,584,584,584,584,3
|
|
20230619,110000,28110432,582,582,582,582,35
|
|
20230619,105900,28090062,582,582,582,582,0
|
|
20230619,105800,28090062,582,582,582,582,0
|
|
20230619,105700,28090062,582,582,582,582,0
|
|
20230619,105600,28090062,582,582,582,582,0
|
|
20230619,105500,28090062,582,583,583,582,1300
|
|
20230619,105400,27333162,583,583,583,583,0
|
|
20230619,105300,27333162,583,583,583,583,270
|
|
20230619,105200,27175752,584,584,584,584,1
|
|
20230619,105100,27175168,581,581,581,581,0
|
|
20230619,105000,27175168,581,582,582,581,4000
|
|
20230619,104900,24850085,583,583,583,583,50
|
|
20230619,104800,24820935,583,583,583,583,0
|
|
20230619,104700,24820935,583,583,583,583,300
|
|
20230619,104600,24646035,583,583,583,583,100
|
|
20230619,104500,24587735,583,583,583,583,200
|
|
20230619,104400,24471135,582,582,582,582,0
|
|
20230619,104300,24471135,582,582,582,582,39
|
|
20230619,104200,24448437,582,582,582,582,0
|
|
20230619,104100,24448437,582,582,582,582,0
|
|
20230619,104000,24448437,582,582,582,582,73
|
|
20230619,103900,24405951,582,583,583,582,2
|
|
20230619,103800,24404786,583,583,583,583,5
|
|
20230619,103700,24401871,584,584,584,584,0
|
|
20230619,103600,24401871,584,584,584,584,4
|
|
20230619,103500,24399535,584,584,584,584,2
|
|
20230619,103400,24398367,584,584,584,584,16
|
|
20230619,103300,24389023,584,584,584,584,0
|
|
20230619,103200,24389023,584,584,584,584,1
|
|
20230619,103100,24388439,583,583,583,583,500
|
|
20230619,103000,24096939,583,583,583,583,1
|
|
20230619,102900,24096356,583,583,583,583,100
|
|
20230619,102800,24038056,583,583,583,583,0
|
|
20230619,102700,24038056,583,583,583,583,200
|
|
20230619,102600,23921456,584,583,584,583,110
|
|
20230619,102500,23857316,582,582,582,582,235
|
|
20230619,102400,23720546,583,583,583,583,1
|
|
20230619,102300,23719963,583,583,583,583,100
|
|
20230619,102200,23661663,583,583,583,583,100
|
|
20230619,102100,23603363,583,583,583,583,0
|
|
20230619,102000,23603363,583,583,583,583,0
|
|
20230619,101900,23603363,583,583,583,583,0
|
|
20230619,101800,23603363,583,583,583,583,1
|
|
20230619,101700,23602780,584,584,584,584,100
|
|
20230619,101600,23544380,582,582,582,582,99
|
|
20230619,101500,23486762,582,582,582,582,0
|
|
20230619,101400,23486762,582,582,582,582,0
|
|
20230619,101300,23486762,582,582,582,582,2
|
|
20230619,101200,23485598,584,584,584,584,0
|
|
20230619,101100,23485598,584,584,584,584,0
|
|
20230619,101000,23485598,584,584,584,584,38
|
|
20230619,100900,23463406,584,584,584,584,0
|
|
20230619,100800,23463406,584,584,584,584,0
|
|
20230619,100700,23463406,584,584,584,582,395
|
|
20230619,100600,23233106,584,584,584,584,63
|
|
20230619,100500,23196314,584,584,584,584,0
|
|
20230619,100400,23196314,584,584,584,584,0
|
|
20230619,100300,23196314,584,584,584,584,0
|
|
20230619,100200,23196314,584,584,584,584,0
|
|
20230619,100100,23196314,584,584,584,584,0
|
|
20230619,100000,23196314,584,584,584,584,1
|
|
20230619,095900,23195730,584,584,584,584,0
|
|
20230619,095800,23195730,584,584,584,584,0
|
|
20230619,095700,23195730,584,582,584,582,11
|
|
20230619,095600,23189308,584,584,584,584,0
|
|
20230619,095500,23189308,584,584,584,584,300
|
|
20230619,095400,23014108,584,584,584,584,12
|
|
20230619,095300,23007100,584,581,584,581,180
|
|
20230619,095200,22902490,580,582,582,580,4000
|
|
20230619,095100,20579912,583,583,583,583,0
|
|
20230619,095000,20579912,583,583,583,583,1
|
|
20230619,094900,20579329,584,584,584,584,19
|
|
20230619,094800,20568233,584,584,584,583,120
|
|
20230619,094700,20498253,584,584,584,584,0
|
|
20230619,094600,20498253,584,583,584,582,1001
|
|
20230619,094500,19915664,584,584,584,584,3
|
|
20230619,094400,19913912,584,584,584,584,200
|
|
20230619,094300,19797112,583,583,583,583,0
|
|
20230619,094200,19797112,583,584,584,583,14
|
|
20230619,094100,19788946,581,583,583,581,10000
|
|
20230619,094000,13969181,584,583,584,583,108
|
|
20230619,093900,13906167,584,584,584,584,102
|
|
20230619,093800,13846599,584,584,584,584,216
|
|
20230619,093700,13720455,584,586,586,584,366
|
|
20230619,093600,13506671,586,586,586,586,46
|
|
20230619,093500,13479715,586,586,586,586,1
|
|
20230619,093400,13479129,584,584,584,584,100
|
|
20230619,093300,13420729,586,585,586,583,5002
|
|
20230619,093200,10503713,586,586,586,586,68
|
|
20230619,093100,10463865,586,585,586,584,1397
|
|
20230619,093000,9647951,585,585,585,585,322
|
|
20230619,092900,9459581,586,586,586,586,0
|
|
20230619,092800,9459581,586,586,586,586,15
|
|
20230619,092700,9450791,586,586,586,586,2
|
|
20230619,092600,9449619,586,586,586,586,44
|
|
20230619,092500,9423835,586,586,586,586,503
|
|
20230619,092400,9129077,586,586,586,586,0
|
|
20230619,092300,9129077,586,586,586,586,202
|
|
20230619,092200,9010705,586,586,586,586,51
|
|
20230619,092100,8980819,587,587,587,587,1
|
|
20230619,092000,8980232,588,588,588,588,0
|
|
20230619,091900,8980232,588,588,588,588,0
|
|
20230619,091800,8980232,588,588,588,588,0
|
|
20230619,091700,8980232,588,588,588,588,0
|
|
20230619,091600,8980232,588,588,588,588,6
|
|
20230619,091500,8976704,588,588,588,588,0
|
|
20230619,091400,8976704,588,588,588,588,471
|
|
20230619,091300,8699756,589,589,589,589,0
|
|
20230619,091200,8699756,589,589,589,589,2
|
|
20230619,091100,8698578,589,589,589,589,3
|
|
20230619,091000,8696811,589,590,590,589,202
|
|
20230619,090900,8577832,589,589,589,589,0
|
|
20230619,090800,8577832,589,590,590,589,334
|
|
20230619,090700,8381104,589,589,589,589,1
|
|
20230619,090600,8380515,592,592,592,592,0
|
|
20230619,090500,8380515,592,592,592,592,2
|
|
20230619,090400,8379331,592,592,592,592,5
|
|
20230619,090300,8376371,594,594,594,594,0
|
|
20230619,090200,8376371,594,594,594,594,0
|
|
20230619,090100,8376371,594,588,594,588,2551
|
|
20230619,090000,6867745,588,583,588,583,11780
|