595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185200,127001211,839,839,839,839,617
|
|
20230616,185100,127001211,839,839,839,839,0
|
|
20230616,185000,127001211,839,839,839,839,0
|
|
20230616,184900,127001211,839,839,839,839,0
|
|
20230616,184800,127001211,839,839,839,839,0
|
|
20230616,184700,127001211,839,839,839,839,0
|
|
20230616,184600,127001211,839,839,839,839,0
|
|
20230616,184500,127001211,839,839,839,839,0
|
|
20230616,184400,127001211,839,839,839,839,0
|
|
20230616,184300,127001211,839,839,839,839,0
|
|
20230616,184200,127001211,839,839,839,839,0
|
|
20230616,184100,127001211,839,839,839,839,0
|
|
20230616,184000,127001211,839,839,839,839,0
|
|
20230616,183900,127001211,839,839,839,839,0
|
|
20230616,183800,127001211,839,839,839,839,0
|
|
20230616,183700,127001211,839,839,839,839,0
|
|
20230616,183600,127001211,839,839,839,839,0
|
|
20230616,183500,127001211,839,839,839,839,0
|
|
20230616,183400,127001211,839,839,839,839,0
|
|
20230616,183300,127001211,839,839,839,839,0
|
|
20230616,183200,127001211,839,839,839,839,0
|
|
20230616,183100,127001211,839,839,839,839,0
|
|
20230616,183000,127001211,839,839,839,839,0
|
|
20230616,182900,127001211,839,839,839,839,0
|
|
20230616,182800,127001211,839,839,839,839,0
|
|
20230616,182700,127001211,839,839,839,839,0
|
|
20230616,182600,127001211,839,839,839,839,0
|
|
20230616,182500,127001211,839,839,839,839,0
|
|
20230616,182400,127001211,839,839,839,839,0
|
|
20230616,182300,127001211,839,839,839,839,0
|
|
20230616,182200,127001211,839,839,839,839,617
|
|
20230616,182100,127001211,839,839,839,839,0
|
|
20230616,182000,127001211,839,839,839,839,0
|
|
20230616,181900,127001211,839,839,839,839,0
|
|
20230616,181800,127001211,839,839,839,839,0
|
|
20230616,181700,127001211,839,839,839,839,0
|
|
20230616,181600,127001211,839,839,839,839,0
|
|
20230616,181500,127001211,839,839,839,839,0
|
|
20230616,181400,127001211,839,839,839,839,0
|
|
20230616,181300,127001211,839,839,839,839,0
|
|
20230616,181200,127001211,839,839,839,839,0
|
|
20230616,181100,127001211,839,839,839,839,0
|
|
20230616,181000,127001211,839,839,839,839,0
|
|
20230616,180900,127001211,839,839,839,839,0
|
|
20230616,180800,127001211,839,839,839,839,0
|
|
20230616,180700,127001211,839,839,839,839,0
|
|
20230616,180600,127001211,839,839,839,839,0
|
|
20230616,180500,127001211,839,839,839,839,0
|
|
20230616,180400,127001211,839,839,839,839,0
|
|
20230616,180300,127001211,839,839,839,839,0
|
|
20230616,180200,127001211,839,839,839,839,0
|
|
20230616,180100,127001211,839,839,839,839,0
|
|
20230616,180000,127001211,839,839,839,839,0
|
|
20230616,175900,127001211,839,839,839,839,0
|
|
20230616,175800,127001211,839,839,839,839,0
|
|
20230616,175700,127001211,839,839,839,839,0
|
|
20230616,175600,127001211,839,839,839,839,0
|
|
20230616,175500,127001211,839,839,839,839,0
|
|
20230616,175400,127001211,839,839,839,839,0
|
|
20230616,175300,127001211,839,839,839,839,0
|
|
20230616,175200,127001211,839,839,839,839,617
|
|
20230616,175100,127001211,839,839,839,839,0
|
|
20230616,175000,127001211,839,839,839,839,0
|
|
20230616,174900,127001211,839,839,839,839,0
|
|
20230616,174800,127001211,839,839,839,839,0
|
|
20230616,174700,127001211,839,839,839,839,0
|
|
20230616,174600,127001211,839,839,839,839,0
|
|
20230616,174500,127001211,839,839,839,839,0
|
|
20230616,174400,127001211,839,839,839,839,0
|
|
20230616,174300,127001211,839,839,839,839,0
|
|
20230616,174200,127001211,839,839,839,839,0
|
|
20230616,174100,127001211,839,839,839,839,0
|
|
20230616,174000,127001211,839,839,839,839,0
|
|
20230616,173900,127001211,839,839,839,839,0
|
|
20230616,173800,127001211,839,839,839,839,0
|
|
20230616,173700,127001211,839,839,839,839,0
|
|
20230616,173600,127001211,839,839,839,839,0
|
|
20230616,173500,127001211,839,839,839,839,0
|
|
20230616,173400,127001211,839,839,839,839,0
|
|
20230616,173300,127001211,839,839,839,839,0
|
|
20230616,173200,127001211,839,839,839,839,0
|
|
20230616,173100,127001211,839,839,839,839,0
|
|
20230616,173000,127001211,839,839,839,839,0
|
|
20230616,172900,127001211,839,839,839,839,0
|
|
20230616,172800,127001211,839,839,839,839,0
|
|
20230616,172700,127001211,839,839,839,839,0
|
|
20230616,172600,127001211,839,839,839,839,0
|
|
20230616,172500,127001211,839,839,839,839,0
|
|
20230616,172400,127001211,839,839,839,839,0
|
|
20230616,172300,127001211,839,839,839,839,0
|
|
20230616,172200,127001211,839,839,839,839,617
|
|
20230616,172100,127001211,839,839,839,839,0
|
|
20230616,172000,127001211,839,839,839,839,0
|
|
20230616,171900,127001211,839,839,839,839,0
|
|
20230616,171800,127001211,839,839,839,839,0
|
|
20230616,171700,127001211,839,839,839,839,0
|
|
20230616,171600,127001211,839,839,839,839,0
|
|
20230616,171500,127001211,839,839,839,839,0
|
|
20230616,171400,127001211,839,839,839,839,0
|
|
20230616,171300,127001211,839,839,839,839,0
|
|
20230616,171200,127001211,839,839,839,839,0
|
|
20230616,171100,127001211,839,839,839,839,0
|
|
20230616,171000,127001211,839,839,839,839,0
|
|
20230616,170900,127001211,839,839,839,839,0
|
|
20230616,170800,127001211,839,839,839,839,0
|
|
20230616,170700,127001211,839,839,839,839,0
|
|
20230616,170600,127001211,839,839,839,839,0
|
|
20230616,170500,127001211,839,839,839,839,0
|
|
20230616,170400,127001211,839,839,839,839,0
|
|
20230616,170300,127001211,839,839,839,839,0
|
|
20230616,170200,127001211,839,839,839,839,0
|
|
20230616,170100,127001211,839,839,839,839,0
|
|
20230616,170000,127001211,839,839,839,839,0
|
|
20230616,165900,127001211,839,839,839,839,0
|
|
20230616,165800,127001211,839,839,839,839,0
|
|
20230616,165700,127001211,839,839,839,839,0
|
|
20230616,165600,127001211,839,839,839,839,0
|
|
20230616,165500,127001211,839,839,839,839,0
|
|
20230616,165400,127001211,839,839,839,839,0
|
|
20230616,165300,127001211,839,839,839,839,0
|
|
20230616,165200,127001211,839,839,839,839,617
|
|
20230616,165100,127001211,839,839,839,839,0
|
|
20230616,165000,127001211,839,839,839,839,0
|
|
20230616,164900,127001211,839,839,839,839,0
|
|
20230616,164800,127001211,839,839,839,839,0
|
|
20230616,164700,127001211,839,839,839,839,0
|
|
20230616,164600,127001211,839,839,839,839,0
|
|
20230616,164500,127001211,839,839,839,839,0
|
|
20230616,164400,127001211,839,839,839,839,0
|
|
20230616,164300,127001211,839,839,839,839,0
|
|
20230616,164200,127001211,839,839,839,839,0
|
|
20230616,164100,127001211,839,839,839,839,0
|
|
20230616,164000,127001211,839,839,839,839,0
|
|
20230616,163900,127001211,839,839,839,839,0
|
|
20230616,163800,127001211,839,839,839,839,0
|
|
20230616,163700,127001211,839,839,839,839,0
|
|
20230616,163600,127001211,839,839,839,839,0
|
|
20230616,163500,127001211,839,839,839,839,0
|
|
20230616,163400,127001211,839,839,839,839,0
|
|
20230616,163300,127001211,839,839,839,839,0
|
|
20230616,163200,127001211,839,839,839,839,0
|
|
20230616,163100,127001211,839,839,839,839,0
|
|
20230616,163000,127001211,839,839,839,839,0
|
|
20230616,162900,127001211,839,839,839,839,0
|
|
20230616,162800,127001211,839,839,839,839,0
|
|
20230616,162700,127001211,839,839,839,839,0
|
|
20230616,162600,127001211,839,839,839,839,0
|
|
20230616,162500,127001211,839,839,839,839,0
|
|
20230616,162400,127001211,839,839,839,839,0
|
|
20230616,162300,127001211,839,839,839,839,0
|
|
20230616,162200,127001211,839,839,839,839,617
|
|
20230616,162100,127001211,839,839,839,839,0
|
|
20230616,162000,127001211,839,839,839,839,0
|
|
20230616,161900,127001211,839,839,839,839,0
|
|
20230616,161800,127001211,839,839,839,839,0
|
|
20230616,161700,127001211,839,839,839,839,0
|
|
20230616,161600,127001211,839,839,839,839,0
|
|
20230616,161500,127001211,839,839,839,839,0
|
|
20230616,161400,127001211,839,839,839,839,0
|
|
20230616,161300,127001211,839,839,839,839,0
|
|
20230616,161200,127001211,839,839,839,839,0
|
|
20230616,161100,127001211,839,839,839,839,0
|
|
20230616,161000,127001211,839,839,839,839,0
|
|
20230616,160900,127001211,839,839,839,839,0
|
|
20230616,160800,127001211,839,839,839,839,0
|
|
20230616,160700,127001211,839,839,839,839,0
|
|
20230616,160600,127001211,839,839,839,839,0
|
|
20230616,160500,127001211,839,839,839,839,0
|
|
20230616,160400,127001211,839,839,839,839,0
|
|
20230616,160300,127001211,839,839,839,839,0
|
|
20230616,160200,127001211,839,839,839,839,0
|
|
20230616,160100,127001211,839,839,839,839,0
|
|
20230616,160000,127001211,839,839,839,839,0
|
|
20230616,155900,127001211,839,839,839,839,0
|
|
20230616,155800,127001211,839,839,839,839,0
|
|
20230616,155700,127001211,839,839,839,839,0
|
|
20230616,155600,127001211,839,839,839,839,0
|
|
20230616,155500,127001211,839,839,839,839,0
|
|
20230616,155400,127001211,839,839,839,839,0
|
|
20230616,155300,127001211,839,839,839,839,0
|
|
20230616,155200,127001211,839,839,839,839,617
|
|
20230616,155100,127001211,839,839,839,839,0
|
|
20230616,155000,127001211,839,839,839,839,0
|
|
20230616,154900,127001211,839,839,839,839,0
|
|
20230616,154800,127001211,839,839,839,839,0
|
|
20230616,154700,127001211,839,839,839,839,0
|
|
20230616,154600,127001211,839,839,839,839,0
|
|
20230616,154500,127001211,839,839,839,839,0
|
|
20230616,154400,127001211,839,839,839,839,0
|
|
20230616,154300,127001211,839,839,839,839,0
|
|
20230616,154200,127001211,839,839,839,839,0
|
|
20230616,154100,127001211,839,839,839,839,0
|
|
20230616,154000,127001211,839,839,839,839,0
|
|
20230616,153900,127001211,839,839,839,839,0
|
|
20230616,153800,127001211,839,839,839,839,0
|
|
20230616,153700,127001211,839,839,839,839,0
|
|
20230616,153600,127001211,839,839,839,839,0
|
|
20230616,153500,127001211,839,839,839,839,0
|
|
20230616,153400,127001211,839,839,839,839,0
|
|
20230616,153300,127001211,839,839,839,839,0
|
|
20230616,153200,127001211,839,839,839,839,0
|
|
20230616,153100,127001211,839,839,839,839,0
|
|
20230616,153000,127001211,839,839,839,839,617
|
|
20230616,152900,126483548,837,837,837,837,0
|
|
20230616,152800,126483548,837,837,837,837,0
|
|
20230616,152700,126483548,837,837,837,837,0
|
|
20230616,152600,126483548,837,837,837,837,0
|
|
20230616,152500,126483548,837,837,837,837,0
|
|
20230616,152400,126483548,837,837,837,837,0
|
|
20230616,152300,126483548,837,837,837,837,0
|
|
20230616,152200,126483548,837,837,837,837,0
|
|
20230616,152100,126483548,837,837,837,837,0
|
|
20230616,152000,126483548,837,837,837,837,0
|
|
20230616,151900,126483548,837,833,837,833,62
|
|
20230616,151800,126431898,837,833,837,833,14
|
|
20230616,151700,126420232,833,833,833,833,12
|
|
20230616,151600,126410236,833,837,837,833,121
|
|
20230616,151500,126309429,832,832,832,832,13
|
|
20230616,151400,126298613,834,834,834,834,12
|
|
20230616,151300,126288605,839,836,839,830,6404
|
|
20230616,151200,120965117,833,833,833,833,13
|
|
20230616,151100,120954288,832,839,839,832,1691
|
|
20230616,151000,119546592,839,839,839,839,385
|
|
20230616,150900,119223577,839,839,839,839,1343
|
|
20230616,150800,118096800,835,836,836,835,12
|
|
20230616,150700,118086773,836,835,836,835,11
|
|
20230616,150600,118077584,835,835,835,835,13
|
|
20230616,150500,118066729,835,833,835,833,12
|
|
20230616,150400,118056723,833,833,833,833,11
|
|
20230616,150300,118047560,833,833,833,833,13
|
|
20230616,150200,118036731,833,833,833,833,12
|
|
20230616,150100,118026735,839,833,839,833,22
|
|
20230616,150000,118008349,833,833,833,833,12
|
|
20230616,145900,117998353,833,833,833,833,12
|
|
20230616,145800,117988357,833,833,833,833,12
|
|
20230616,145700,117978361,833,833,833,833,12
|
|
20230616,145600,117968365,833,833,833,833,12
|
|
20230616,145500,117958369,833,833,833,833,13
|
|
20230616,145400,117947540,833,834,839,833,2967
|
|
20230616,145300,115475311,834,834,834,834,12
|
|
20230616,145200,115465303,834,834,834,834,12
|
|
20230616,145100,115455295,834,834,834,834,12
|
|
20230616,145000,115445287,834,835,835,834,12
|
|
20230616,144900,115435278,834,834,834,834,12
|
|
20230616,144800,115425270,834,834,834,834,12
|
|
20230616,144700,115415262,834,837,837,834,16
|
|
20230616,144600,115401909,838,838,838,838,1262
|
|
20230616,144500,114344353,838,838,838,838,13
|
|
20230616,144400,114333459,839,838,839,838,12
|
|
20230616,144300,114323402,839,839,839,838,14
|
|
20230616,144200,114311668,838,838,838,838,13
|
|
20230616,144100,114300774,838,838,838,838,11
|
|
20230616,144000,114291556,838,838,838,838,37
|
|
20230616,143900,114260550,838,838,838,838,138
|
|
20230616,143800,114144906,838,838,838,838,36
|
|
20230616,143700,114114738,838,838,838,838,1227
|
|
20230616,143600,113086512,838,839,839,838,127
|
|
20230616,143500,112980083,839,838,840,838,23
|
|
20230616,143400,112960787,838,838,838,838,12
|
|
20230616,143300,112950731,838,835,838,834,304
|
|
20230616,143200,112696032,834,834,834,834,11
|
|
20230616,143100,112686858,834,834,834,834,1012
|
|
20230616,143000,111842850,834,834,834,834,13
|
|
20230616,142900,111832008,834,834,834,834,12
|
|
20230616,142800,111822000,834,834,834,834,11
|
|
20230616,142700,111812826,834,834,834,834,13
|
|
20230616,142600,111801984,834,834,834,834,12
|
|
20230616,142500,111791976,834,838,838,834,49
|
|
20230616,142400,111750958,834,834,834,834,16
|
|
20230616,142300,111737614,834,838,838,834,22
|
|
20230616,142200,111719234,834,834,834,834,11
|
|
20230616,142100,111710060,834,834,834,834,13
|
|
20230616,142000,111699218,834,834,834,834,12
|
|
20230616,141900,111689210,834,834,834,834,11
|
|
20230616,141800,111680036,834,834,834,834,13
|
|
20230616,141700,111669194,834,834,834,834,12
|
|
20230616,141600,111659186,834,834,834,834,11
|
|
20230616,141500,111650012,834,834,834,834,13
|
|
20230616,141400,111639170,834,834,834,834,12
|
|
20230616,141300,111629162,838,834,838,834,252
|
|
20230616,141200,111418034,834,834,834,834,12
|
|
20230616,141100,111408026,834,834,834,834,12
|
|
20230616,141000,111398018,834,834,834,834,12
|
|
20230616,140900,111388010,834,834,834,834,12
|
|
20230616,140800,111378002,834,834,834,834,12
|
|
20230616,140700,111367994,834,834,834,834,12
|
|
20230616,140600,111357986,834,834,834,834,12
|
|
20230616,140500,111347978,834,834,834,834,12
|
|
20230616,140400,111337970,834,834,834,834,12
|
|
20230616,140300,111327962,834,834,834,834,12
|
|
20230616,140200,111317954,834,834,834,834,262
|
|
20230616,140100,111099446,839,834,839,834,16
|
|
20230616,140000,111086082,834,834,834,834,312
|
|
20230616,135900,110825874,834,834,834,834,12
|
|
20230616,135800,110815866,834,834,834,834,112
|
|
20230616,135700,110722458,834,834,834,834,13
|
|
20230616,135600,110711616,834,834,834,834,11
|
|
20230616,135500,110702442,834,834,834,834,12
|
|
20230616,135400,110692434,834,834,834,834,13
|
|
20230616,135300,110681592,838,834,838,834,211
|
|
20230616,135200,110504818,834,835,835,834,262
|
|
20230616,135100,110286298,834,833,834,833,303
|
|
20230616,135000,110033609,834,834,834,834,221
|
|
20230616,134900,109849295,834,834,834,834,12
|
|
20230616,134800,109839287,834,835,835,834,13
|
|
20230616,134700,109828439,835,835,835,835,11
|
|
20230616,134600,109819254,835,835,835,835,12
|
|
20230616,134500,109809234,834,834,834,834,13
|
|
20230616,134400,109798392,834,838,838,834,111
|
|
20230616,134300,109705418,834,834,834,834,13
|
|
20230616,134200,109694576,834,834,834,834,12
|
|
20230616,134100,109684568,834,834,834,834,11
|
|
20230616,134000,109675394,833,833,833,833,13
|
|
20230616,133900,109664565,833,833,833,833,2012
|
|
20230616,133800,107988569,833,833,833,833,12
|
|
20230616,133700,107978573,832,832,838,832,342
|
|
20230616,133600,107694011,832,832,832,832,12
|
|
20230616,133500,107684027,833,840,840,833,2592
|
|
20230616,133400,105522794,835,837,837,835,24
|
|
20230616,133300,105502729,835,835,835,835,12
|
|
20230616,133200,105492709,835,836,837,835,2231
|
|
20230616,133100,103628406,836,836,836,836,12
|
|
20230616,133000,103618374,836,836,836,836,12
|
|
20230616,132900,103608342,836,836,836,836,12
|
|
20230616,132800,103598310,836,836,836,836,12
|
|
20230616,132700,103588278,836,837,837,836,512
|
|
20230616,132600,103159746,837,837,837,836,98
|
|
20230616,132500,103077725,841,837,841,837,16
|
|
20230616,132400,103064317,836,836,836,836,12
|
|
20230616,132300,103054285,836,837,837,836,82
|
|
20230616,132200,102985732,837,837,837,837,35
|
|
20230616,132100,102956437,837,837,837,837,11
|
|
20230616,132000,102947230,841,837,841,837,16
|
|
20230616,131900,102933822,837,837,837,837,13
|
|
20230616,131800,102922941,837,837,837,837,11
|
|
20230616,131700,102913734,843,837,843,837,116
|
|
20230616,131600,102816120,837,837,837,837,13
|
|
20230616,131500,102805239,837,840,840,837,11
|
|
20230616,131400,102796020,844,836,844,836,111
|
|
20230616,131300,102702816,840,836,840,836,1013
|
|
20230616,131200,101851948,836,836,836,836,11
|
|
20230616,131100,101842752,840,836,840,836,22
|
|
20230616,131000,101824320,840,836,840,836,23
|
|
20230616,130900,101805052,840,840,840,836,32
|
|
20230616,130800,101778216,836,839,839,836,12
|
|
20230616,130700,101768157,839,836,839,836,534
|
|
20230616,130600,101320170,839,836,839,836,51
|
|
20230616,130500,101277417,839,836,839,836,50
|
|
20230616,130400,101235500,839,836,839,836,52
|
|
20230616,130300,101191911,839,835,839,835,51
|
|
20230616,130200,101149170,835,835,839,835,2103
|
|
20230616,130100,99386797,835,835,835,835,13
|
|
20230616,130000,99375942,835,835,835,835,12
|
|
20230616,125900,99365922,835,835,835,835,11
|
|
20230616,125800,99356737,835,835,835,835,13
|
|
20230616,125700,99345882,835,835,835,835,24
|
|
20230616,125600,99325842,835,836,836,835,11
|
|
20230616,125500,99316656,839,836,839,836,33
|
|
20230616,125400,99289008,835,835,835,835,12
|
|
20230616,125300,99278988,835,835,835,835,11
|
|
20230616,125200,99269803,835,835,835,835,13
|
|
20230616,125100,99258948,835,835,835,835,12
|
|
20230616,125000,99248928,835,835,835,835,12
|
|
20230616,124900,99238908,835,835,835,835,12
|
|
20230616,124800,99228888,835,835,835,835,12
|
|
20230616,124700,99218868,835,835,835,835,12
|
|
20230616,124600,99208848,839,835,839,835,13
|
|
20230616,124500,99197989,835,835,835,835,12
|
|
20230616,124400,99187969,835,839,839,835,18
|
|
20230616,124300,99172915,835,835,835,835,12
|
|
20230616,124200,99162895,835,835,839,835,17
|
|
20230616,124100,99148680,835,835,835,835,12
|
|
20230616,124000,99138660,839,835,839,835,32
|
|
20230616,123900,99111872,835,835,835,835,12
|
|
20230616,123800,99101852,839,839,839,835,57
|
|
20230616,123700,99054077,839,835,839,835,17
|
|
20230616,123600,99039862,835,840,840,835,24
|
|
20230616,123500,99019762,840,834,840,834,13
|
|
20230616,123400,99008914,834,834,834,834,13
|
|
20230616,123300,98998072,834,834,834,834,11
|
|
20230616,123200,98988898,840,834,840,834,13
|
|
20230616,123100,98978050,834,834,834,834,37
|
|
20230616,123000,98947192,834,834,834,834,103
|
|
20230616,122900,98861290,834,834,834,834,12
|
|
20230616,122800,98851282,834,834,834,834,13
|
|
20230616,122700,98840440,834,834,834,834,11
|
|
20230616,122600,98831266,834,834,834,834,12
|
|
20230616,122500,98821258,834,834,834,834,1013
|
|
20230616,122400,97976416,840,834,840,834,21
|
|
20230616,122300,97958842,834,834,834,834,12
|
|
20230616,122200,97948834,834,834,834,834,13
|
|
20230616,122100,97937992,834,836,836,834,511
|
|
20230616,122000,97511115,836,836,836,836,12
|
|
20230616,121900,97501083,836,836,836,836,13
|
|
20230616,121800,97490215,836,836,836,836,12
|
|
20230616,121700,97480183,840,836,840,836,21
|
|
20230616,121600,97462587,836,836,836,836,13
|
|
20230616,121500,97451719,836,836,836,836,12
|
|
20230616,121400,97441687,836,836,836,836,11
|
|
20230616,121300,97432491,836,836,836,836,13
|
|
20230616,121200,97421623,836,836,836,836,12
|
|
20230616,121100,97411591,836,836,836,836,11
|
|
20230616,121000,97402395,836,836,836,836,13
|
|
20230616,120900,97391527,836,836,836,836,12
|
|
20230616,120800,97381495,836,837,837,836,12
|
|
20230616,120700,97371462,837,838,838,837,12
|
|
20230616,120600,97361411,838,838,838,838,12
|
|
20230616,120500,97351355,838,838,838,838,12
|
|
20230616,120400,97341299,837,837,837,837,12
|
|
20230616,120300,97331255,837,837,837,837,212
|
|
20230616,120200,97153811,840,837,840,837,522
|
|
20230616,120100,96715367,840,837,840,837,1012
|
|
20230616,120000,95865323,840,837,840,837,13
|
|
20230616,115900,95854439,837,837,837,837,513
|
|
20230616,115800,95425058,837,837,837,837,62
|
|
20230616,115700,95373164,837,837,837,837,12
|
|
20230616,115600,95363120,840,837,840,837,367
|
|
20230616,115500,95055932,837,838,838,837,11
|
|
20230616,115400,95046724,837,837,837,837,12
|
|
20230616,115300,95036680,837,837,837,837,13
|
|
20230616,115200,95025799,837,837,839,837,14
|
|
20230616,115100,95014075,837,837,837,837,12
|
|
20230616,115000,95004031,837,837,837,837,13
|
|
20230616,114900,94993150,837,837,837,837,11
|
|
20230616,114800,94983943,837,837,837,837,12
|
|
20230616,114700,94973899,839,838,839,837,4018
|
|
20230616,114600,91609957,838,838,838,838,11
|
|
20230616,114500,91600739,838,838,838,838,12
|
|
20230616,114400,91590683,838,839,839,838,18
|
|
20230616,114300,91575594,839,838,839,838,14
|
|
20230616,114200,91563860,838,838,838,838,11
|
|
20230616,114100,91554642,838,838,838,838,13
|
|
20230616,114000,91543748,838,839,839,838,146
|
|
20230616,113900,91421266,839,839,839,839,1011
|
|
20230616,113800,90573037,839,840,840,839,15
|
|
20230616,113700,90560450,839,839,839,839,512
|
|
20230616,113600,90130882,840,839,840,839,12
|
|
20230616,113500,90120813,839,840,840,839,23
|
|
20230616,113400,90101506,839,839,839,839,12
|
|
20230616,113300,90091438,839,839,839,839,11
|
|
20230616,113200,90082209,839,839,839,839,13
|
|
20230616,113100,90071302,839,839,839,839,12
|
|
20230616,113000,90061234,839,839,839,839,11
|
|
20230616,112900,90052005,840,840,840,840,76
|
|
20230616,112800,89988165,840,841,841,840,12
|
|
20230616,112700,89978074,844,840,844,840,18
|
|
20230616,112600,89962936,840,840,840,840,12
|
|
20230616,112500,89952856,840,840,840,840,12
|
|
20230616,112400,89942776,840,840,840,840,12
|
|
20230616,112300,89932696,841,841,841,841,511
|
|
20230616,112200,89502945,841,841,841,841,12
|
|
20230616,112100,89492853,844,841,844,841,13
|
|
20230616,112000,89481917,840,840,840,840,972
|
|
20230616,111900,88665437,840,840,840,840,12
|
|
20230616,111800,88655357,840,840,840,840,12
|
|
20230616,111700,88645277,840,840,840,840,12
|
|
20230616,111600,88635197,840,840,840,840,62
|
|
20230616,111500,88583117,840,840,840,840,12
|
|
20230616,111400,88573037,840,840,840,840,12
|
|
20230616,111300,88562957,840,840,840,840,12
|
|
20230616,111200,88552877,844,840,844,840,1883
|
|
20230616,111100,86963673,840,840,840,840,13
|
|
20230616,111000,86952753,840,840,840,840,11
|
|
20230616,110900,86943513,840,840,840,840,12
|
|
20230616,110800,86933433,840,840,840,840,13
|
|
20230616,110700,86922513,840,841,841,840,11
|
|
20230616,110600,86913272,840,840,840,840,12
|
|
20230616,110500,86903192,840,840,840,840,13
|
|
20230616,110400,86892272,840,840,840,840,11
|
|
20230616,110300,86883032,840,840,840,840,12
|
|
20230616,110200,86872952,840,840,840,840,13
|
|
20230616,110100,86862032,844,844,844,844,0
|
|
20230616,110000,86862032,844,844,844,844,0
|
|
20230616,105900,86862032,844,844,844,844,0
|
|
20230616,105800,86862032,844,844,844,844,0
|
|
20230616,105700,86862032,844,844,844,844,2
|
|
20230616,105600,86860344,843,843,843,843,1
|
|
20230616,105500,86859501,843,843,843,843,0
|
|
20230616,105400,86859501,843,843,843,843,0
|
|
20230616,105300,86859501,843,843,843,843,3
|
|
20230616,105200,86856972,840,840,840,840,1443
|
|
20230616,105100,85644852,844,844,844,844,0
|
|
20230616,105000,85644852,844,844,844,844,0
|
|
20230616,104900,85644852,844,844,844,844,0
|
|
20230616,104800,85644852,844,844,844,844,0
|
|
20230616,104700,85644852,844,844,844,844,0
|
|
20230616,104600,85644852,844,844,844,844,0
|
|
20230616,104500,85644852,844,844,844,844,0
|
|
20230616,104400,85644852,844,844,844,844,0
|
|
20230616,104300,85644852,844,844,844,844,0
|
|
20230616,104200,85644852,844,844,844,844,0
|
|
20230616,104100,85644852,844,844,844,844,0
|
|
20230616,104000,85644852,844,844,844,844,0
|
|
20230616,103900,85644852,844,840,844,840,780
|
|
20230616,103800,84989644,840,840,840,840,540
|
|
20230616,103700,84536044,840,840,840,840,0
|
|
20230616,103600,84536044,840,840,840,840,0
|
|
20230616,103500,84536044,840,840,840,840,116
|
|
20230616,103400,84438604,838,838,838,838,254
|
|
20230616,103300,84225752,838,838,838,838,44
|
|
20230616,103200,84188880,840,840,840,840,0
|
|
20230616,103100,84188880,840,840,840,840,0
|
|
20230616,103000,84188880,840,840,840,840,0
|
|
20230616,102900,84188880,840,840,840,840,20
|
|
20230616,102800,84172080,838,838,838,838,6
|
|
20230616,102700,84167052,838,838,838,838,270
|
|
20230616,102600,83940792,840,838,840,838,32
|
|
20230616,102500,83913974,840,840,840,840,0
|
|
20230616,102400,83913974,840,840,840,840,0
|
|
20230616,102300,83913974,840,840,840,840,1
|
|
20230616,102200,83913134,840,840,840,840,0
|
|
20230616,102100,83913134,840,840,840,840,0
|
|
20230616,102000,83913134,840,840,840,840,20
|
|
20230616,101900,83896334,840,840,840,840,0
|
|
20230616,101800,83896334,840,840,840,840,0
|
|
20230616,101700,83896334,840,840,840,840,2
|
|
20230616,101600,83894654,840,840,840,840,0
|
|
20230616,101500,83894654,840,840,840,840,0
|
|
20230616,101400,83894654,840,840,840,840,0
|
|
20230616,101300,83894654,840,840,840,840,0
|
|
20230616,101200,83894654,840,840,840,840,0
|
|
20230616,101100,83894654,840,840,840,840,2
|
|
20230616,101000,83892974,837,837,837,837,0
|
|
20230616,100900,83892974,837,837,837,837,0
|
|
20230616,100800,83892974,837,840,840,837,309
|
|
20230616,100700,83634328,838,838,838,838,266
|
|
20230616,100600,83411420,838,838,838,838,1
|
|
20230616,100500,83410582,838,838,838,838,1709
|
|
20230616,100400,81978440,838,838,838,838,0
|
|
20230616,100300,81978440,838,840,840,838,565
|
|
20230616,100200,81504934,840,840,840,840,1
|
|
20230616,100100,81504094,840,840,840,840,0
|
|
20230616,100000,81504094,840,840,840,840,200
|
|
20230616,095900,81336094,840,840,840,840,700
|
|
20230616,095800,80748094,840,840,840,840,0
|
|
20230616,095700,80748094,840,840,840,840,100
|
|
20230616,095600,80664094,840,840,840,840,0
|
|
20230616,095500,80664094,840,840,840,840,0
|
|
20230616,095400,80664094,840,840,840,840,221
|
|
20230616,095300,80478454,840,840,840,840,0
|
|
20230616,095200,80478454,840,840,840,840,216
|
|
20230616,095100,80297014,840,840,840,840,0
|
|
20230616,095000,80297014,840,840,840,838,155
|
|
20230616,094900,80167115,840,840,840,840,1246
|
|
20230616,094800,79120475,842,842,842,842,49
|
|
20230616,094700,79079217,844,844,844,844,0
|
|
20230616,094600,79079217,844,844,844,844,0
|
|
20230616,094500,79079217,844,844,844,844,0
|
|
20230616,094400,79079217,844,844,844,844,0
|
|
20230616,094300,79079217,844,844,844,844,0
|
|
20230616,094200,79079217,844,844,844,844,0
|
|
20230616,094100,79079217,844,844,844,844,2
|
|
20230616,094000,79077529,844,842,844,842,3
|
|
20230616,093900,79074999,844,844,844,844,0
|
|
20230616,093800,79074999,844,843,844,843,211
|
|
20230616,093700,78896916,844,844,844,844,0
|
|
20230616,093600,78896916,844,844,844,844,0
|
|
20230616,093500,78896916,844,844,844,844,0
|
|
20230616,093400,78896916,844,844,844,844,0
|
|
20230616,093300,78896916,844,844,844,844,2
|
|
20230616,093200,78895228,844,844,844,844,0
|
|
20230616,093100,78895228,844,844,844,844,0
|
|
20230616,093000,78895228,844,842,844,842,503
|
|
20230616,092900,78470960,840,842,842,840,103
|
|
20230616,092800,78384434,840,843,843,840,67
|
|
20230616,092700,78328004,843,843,843,843,17
|
|
20230616,092600,78313673,843,843,843,843,0
|
|
20230616,092500,78313673,843,843,843,843,0
|
|
20230616,092400,78313673,843,843,843,843,0
|
|
20230616,092300,78313673,843,843,843,843,4
|
|
20230616,092200,78310301,835,837,837,835,4671
|
|
20230616,092100,74401752,838,839,839,838,2100
|
|
20230616,092000,72641951,844,841,844,838,7503
|
|
20230616,091900,66347247,845,845,845,845,0
|
|
20230616,091800,66347247,845,845,845,845,3
|
|
20230616,091700,66344712,841,845,845,841,11
|
|
20230616,091600,66335457,845,845,845,845,1000
|
|
20230616,091500,65490457,846,846,846,846,100
|
|
20230616,091400,65405857,846,846,846,846,0
|
|
20230616,091300,65405857,846,847,847,846,1760
|
|
20230616,091200,63916842,847,847,847,847,0
|
|
20230616,091100,63916842,847,846,847,846,1000
|
|
20230616,091000,63070342,845,845,845,845,242
|
|
20230616,090900,62865852,848,848,848,848,67
|
|
20230616,090800,62809036,848,850,850,848,822
|
|
20230616,090700,62111974,849,850,850,849,634
|
|
20230616,090600,61573674,854,854,854,854,20
|
|
20230616,090500,61556594,854,855,855,848,163
|
|
20230616,090400,61417942,855,855,855,855,51
|
|
20230616,090300,61374337,856,856,856,856,55
|
|
20230616,090200,61327257,857,855,857,855,19111
|
|
20230616,090100,44964745,856,828,856,828,52297
|
|
20230616,090000,332044,832,828,832,828,401
|