598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185500,83375631,888,888,888,888,3690
|
|
20230626,185400,83375631,888,888,888,888,0
|
|
20230626,185300,83375631,888,888,888,888,0
|
|
20230626,185200,83375631,888,888,888,888,0
|
|
20230626,185100,83375631,888,888,888,888,0
|
|
20230626,185000,83375631,888,888,888,888,0
|
|
20230626,184900,83375631,888,888,888,888,0
|
|
20230626,184800,83375631,888,888,888,888,0
|
|
20230626,184700,83375631,888,888,888,888,0
|
|
20230626,184600,83375631,888,888,888,888,0
|
|
20230626,184500,83375631,888,888,888,888,0
|
|
20230626,184400,83375631,888,888,888,888,0
|
|
20230626,184300,83375631,888,888,888,888,0
|
|
20230626,184200,83375631,888,888,888,888,0
|
|
20230626,184100,83375631,888,888,888,888,0
|
|
20230626,184000,83375631,888,888,888,888,0
|
|
20230626,183900,83375631,888,888,888,888,0
|
|
20230626,183800,83375631,888,888,888,888,0
|
|
20230626,183700,83375631,888,888,888,888,0
|
|
20230626,183600,83375631,888,888,888,888,0
|
|
20230626,183500,83375631,888,888,888,888,0
|
|
20230626,183400,83375631,888,888,888,888,0
|
|
20230626,183300,83375631,888,888,888,888,0
|
|
20230626,183200,83375631,888,888,888,888,0
|
|
20230626,183100,83375631,888,888,888,888,0
|
|
20230626,183000,83375631,888,888,888,888,0
|
|
20230626,182900,83375631,888,888,888,888,0
|
|
20230626,182800,83375631,888,888,888,888,0
|
|
20230626,182700,83375631,888,888,888,888,0
|
|
20230626,182600,83375631,888,888,888,888,0
|
|
20230626,182500,83375631,888,888,888,888,3690
|
|
20230626,182400,83375631,888,888,888,888,0
|
|
20230626,182300,83375631,888,888,888,888,0
|
|
20230626,182200,83375631,888,888,888,888,0
|
|
20230626,182100,83375631,888,888,888,888,0
|
|
20230626,182000,83375631,888,888,888,888,0
|
|
20230626,181900,83375631,888,888,888,888,0
|
|
20230626,181800,83375631,888,888,888,888,0
|
|
20230626,181700,83375631,888,888,888,888,0
|
|
20230626,181600,83375631,888,888,888,888,0
|
|
20230626,181500,83375631,888,888,888,888,0
|
|
20230626,181400,83375631,888,888,888,888,0
|
|
20230626,181300,83375631,888,888,888,888,0
|
|
20230626,181200,83375631,888,888,888,888,0
|
|
20230626,181100,83375631,888,888,888,888,0
|
|
20230626,181000,83375631,888,888,888,888,0
|
|
20230626,180900,83375631,888,888,888,888,0
|
|
20230626,180800,83375631,888,888,888,888,0
|
|
20230626,180700,83375631,888,888,888,888,0
|
|
20230626,180600,83375631,888,888,888,888,0
|
|
20230626,180500,83375631,888,888,888,888,0
|
|
20230626,180400,83375631,888,888,888,888,0
|
|
20230626,180300,83375631,888,888,888,888,0
|
|
20230626,180200,83375631,888,888,888,888,0
|
|
20230626,180100,83375631,888,888,888,888,0
|
|
20230626,180000,83375631,888,888,888,888,0
|
|
20230626,175900,83375631,888,888,888,888,0
|
|
20230626,175800,83375631,888,888,888,888,0
|
|
20230626,175700,83375631,888,888,888,888,0
|
|
20230626,175600,83375631,888,888,888,888,0
|
|
20230626,175500,83375631,888,888,888,888,3690
|
|
20230626,175400,83375631,888,888,888,888,0
|
|
20230626,175300,83375631,888,888,888,888,0
|
|
20230626,175200,83375631,888,888,888,888,0
|
|
20230626,175100,83375631,888,888,888,888,0
|
|
20230626,175000,83375631,888,888,888,888,0
|
|
20230626,174900,83375631,888,888,888,888,0
|
|
20230626,174800,83375631,888,888,888,888,0
|
|
20230626,174700,83375631,888,888,888,888,0
|
|
20230626,174600,83375631,888,888,888,888,0
|
|
20230626,174500,83375631,888,888,888,888,0
|
|
20230626,174400,83375631,888,888,888,888,0
|
|
20230626,174300,83375631,888,888,888,888,0
|
|
20230626,174200,83375631,888,888,888,888,0
|
|
20230626,174100,83375631,888,888,888,888,0
|
|
20230626,174000,83375631,888,888,888,888,0
|
|
20230626,173900,83375631,888,888,888,888,0
|
|
20230626,173800,83375631,888,888,888,888,0
|
|
20230626,173700,83375631,888,888,888,888,0
|
|
20230626,173600,83375631,888,888,888,888,0
|
|
20230626,173500,83375631,888,888,888,888,0
|
|
20230626,173400,83375631,888,888,888,888,0
|
|
20230626,173300,83375631,888,888,888,888,0
|
|
20230626,173200,83375631,888,888,888,888,0
|
|
20230626,173100,83375631,888,888,888,888,0
|
|
20230626,173000,83375631,888,888,888,888,0
|
|
20230626,172900,83375631,888,888,888,888,0
|
|
20230626,172800,83375631,888,888,888,888,0
|
|
20230626,172700,83375631,888,888,888,888,0
|
|
20230626,172600,83375631,888,888,888,888,0
|
|
20230626,172500,83375631,888,888,888,888,3690
|
|
20230626,172400,83375631,888,888,888,888,0
|
|
20230626,172300,83375631,888,888,888,888,0
|
|
20230626,172200,83375631,888,888,888,888,0
|
|
20230626,172100,83375631,888,888,888,888,0
|
|
20230626,172000,83375631,888,888,888,888,0
|
|
20230626,171900,83375631,888,888,888,888,0
|
|
20230626,171800,83375631,888,888,888,888,0
|
|
20230626,171700,83375631,888,888,888,888,0
|
|
20230626,171600,83375631,888,888,888,888,0
|
|
20230626,171500,83375631,888,888,888,888,0
|
|
20230626,171400,83375631,888,888,888,888,0
|
|
20230626,171300,83375631,888,888,888,888,0
|
|
20230626,171200,83375631,888,888,888,888,0
|
|
20230626,171100,83375631,888,888,888,888,0
|
|
20230626,171000,83375631,888,888,888,888,0
|
|
20230626,170900,83375631,888,888,888,888,0
|
|
20230626,170800,83375631,888,888,888,888,0
|
|
20230626,170700,83375631,888,888,888,888,0
|
|
20230626,170600,83375631,888,888,888,888,0
|
|
20230626,170500,83375631,888,888,888,888,0
|
|
20230626,170400,83375631,888,888,888,888,0
|
|
20230626,170300,83375631,888,888,888,888,0
|
|
20230626,170200,83375631,888,888,888,888,0
|
|
20230626,170100,83375631,888,888,888,888,0
|
|
20230626,170000,83375631,888,888,888,888,0
|
|
20230626,165900,83375631,888,888,888,888,0
|
|
20230626,165800,83375631,888,888,888,888,0
|
|
20230626,165700,83375631,888,888,888,888,0
|
|
20230626,165600,83375631,888,888,888,888,0
|
|
20230626,165500,83375631,888,888,888,888,3690
|
|
20230626,165400,83375631,888,888,888,888,0
|
|
20230626,165300,83375631,888,888,888,888,0
|
|
20230626,165200,83375631,888,888,888,888,0
|
|
20230626,165100,83375631,888,888,888,888,0
|
|
20230626,165000,83375631,888,888,888,888,0
|
|
20230626,164900,83375631,888,888,888,888,0
|
|
20230626,164800,83375631,888,888,888,888,0
|
|
20230626,164700,83375631,888,888,888,888,0
|
|
20230626,164600,83375631,888,888,888,888,0
|
|
20230626,164500,83375631,888,888,888,888,0
|
|
20230626,164400,83375631,888,888,888,888,0
|
|
20230626,164300,83375631,888,888,888,888,0
|
|
20230626,164200,83375631,888,888,888,888,0
|
|
20230626,164100,83375631,888,888,888,888,0
|
|
20230626,164000,83375631,888,888,888,888,0
|
|
20230626,163900,83375631,888,888,888,888,0
|
|
20230626,163800,83375631,888,888,888,888,0
|
|
20230626,163700,83375631,888,888,888,888,0
|
|
20230626,163600,83375631,888,888,888,888,0
|
|
20230626,163500,83375631,888,888,888,888,0
|
|
20230626,163400,83375631,888,888,888,888,0
|
|
20230626,163300,83375631,888,888,888,888,0
|
|
20230626,163200,83375631,888,888,888,888,0
|
|
20230626,163100,83375631,888,888,888,888,0
|
|
20230626,163000,83375631,888,888,888,888,0
|
|
20230626,162900,83375631,888,888,888,888,0
|
|
20230626,162800,83375631,888,888,888,888,0
|
|
20230626,162700,83375631,888,888,888,888,0
|
|
20230626,162600,83375631,888,888,888,888,0
|
|
20230626,162500,83375631,888,888,888,888,3690
|
|
20230626,162400,83375631,888,888,888,888,0
|
|
20230626,162300,83375631,888,888,888,888,0
|
|
20230626,162200,83375631,888,888,888,888,0
|
|
20230626,162100,83375631,888,888,888,888,0
|
|
20230626,162000,83375631,888,888,888,888,0
|
|
20230626,161900,83375631,888,888,888,888,0
|
|
20230626,161800,83375631,888,888,888,888,0
|
|
20230626,161700,83375631,888,888,888,888,0
|
|
20230626,161600,83375631,888,888,888,888,0
|
|
20230626,161500,83375631,888,888,888,888,0
|
|
20230626,161400,83375631,888,888,888,888,0
|
|
20230626,161300,83375631,888,888,888,888,0
|
|
20230626,161200,83375631,888,888,888,888,0
|
|
20230626,161100,83375631,888,888,888,888,0
|
|
20230626,161000,83375631,888,888,888,888,0
|
|
20230626,160900,83375631,888,888,888,888,0
|
|
20230626,160800,83375631,888,888,888,888,0
|
|
20230626,160700,83375631,888,888,888,888,0
|
|
20230626,160600,83375631,888,888,888,888,0
|
|
20230626,160500,83375631,888,888,888,888,0
|
|
20230626,160400,83375631,888,888,888,888,0
|
|
20230626,160300,83375631,888,888,888,888,0
|
|
20230626,160200,83375631,888,888,888,888,0
|
|
20230626,160100,83375631,888,888,888,888,0
|
|
20230626,160000,83375631,888,888,888,888,0
|
|
20230626,155900,83375631,888,888,888,888,0
|
|
20230626,155800,83375631,888,888,888,888,0
|
|
20230626,155700,83375631,888,888,888,888,0
|
|
20230626,155600,83375631,888,888,888,888,0
|
|
20230626,155500,83375631,888,888,888,888,3690
|
|
20230626,155400,83375631,888,888,888,888,0
|
|
20230626,155300,83375631,888,888,888,888,0
|
|
20230626,155200,83375631,888,888,888,888,0
|
|
20230626,155100,83375631,888,888,888,888,0
|
|
20230626,155000,83375631,888,888,888,888,0
|
|
20230626,154900,83375631,888,888,888,888,0
|
|
20230626,154800,83375631,888,888,888,888,0
|
|
20230626,154700,83375631,888,888,888,888,0
|
|
20230626,154600,83375631,888,888,888,888,0
|
|
20230626,154500,83375631,888,888,888,888,0
|
|
20230626,154400,83375631,888,888,888,888,0
|
|
20230626,154300,83375631,888,888,888,888,0
|
|
20230626,154200,83375631,888,888,888,888,0
|
|
20230626,154100,83375631,888,888,888,888,0
|
|
20230626,154000,83375631,888,888,888,888,0
|
|
20230626,153900,83375631,888,888,888,888,0
|
|
20230626,153800,83375631,888,888,888,888,0
|
|
20230626,153700,83375631,888,888,888,888,0
|
|
20230626,153600,83375631,888,888,888,888,0
|
|
20230626,153500,83375631,888,888,888,888,0
|
|
20230626,153400,83375631,888,888,888,888,0
|
|
20230626,153300,83375631,888,888,888,888,0
|
|
20230626,153200,83375631,888,888,888,888,0
|
|
20230626,153100,83375631,888,888,888,888,0
|
|
20230626,153000,83375631,888,888,888,888,3690
|
|
20230626,152900,80098911,887,887,887,887,0
|
|
20230626,152800,80098911,887,887,887,887,0
|
|
20230626,152700,80098911,887,887,887,887,0
|
|
20230626,152600,80098911,887,887,887,887,0
|
|
20230626,152500,80098911,887,887,887,887,0
|
|
20230626,152400,80098911,887,887,887,887,0
|
|
20230626,152300,80098911,887,887,887,887,0
|
|
20230626,152200,80098911,887,887,887,887,0
|
|
20230626,152100,80098911,887,887,887,887,0
|
|
20230626,152000,80098911,887,887,887,887,0
|
|
20230626,151900,80098911,887,887,887,887,1
|
|
20230626,151800,80098024,883,883,883,883,0
|
|
20230626,151700,80098024,883,883,883,883,6
|
|
20230626,151600,80092726,888,886,888,884,345
|
|
20230626,151500,79786394,886,886,886,886,0
|
|
20230626,151400,79786394,886,886,886,886,1
|
|
20230626,151300,79785508,888,886,888,886,2
|
|
20230626,151200,79783734,886,888,888,886,4462
|
|
20230626,151100,75828591,889,889,889,889,0
|
|
20230626,151000,75828591,889,889,889,889,2
|
|
20230626,150900,75826813,888,888,888,888,1
|
|
20230626,150800,75825925,888,888,888,888,1
|
|
20230626,150700,75825037,888,888,888,888,44
|
|
20230626,150600,75785965,888,888,888,888,0
|
|
20230626,150500,75785965,888,889,889,888,2
|
|
20230626,150400,75784188,888,888,888,888,820
|
|
20230626,150300,75056028,887,887,887,887,26
|
|
20230626,150200,75032966,886,886,886,886,0
|
|
20230626,150100,75032966,886,886,886,886,0
|
|
20230626,150000,75032966,886,886,886,886,294
|
|
20230626,145900,74772482,886,886,886,886,237
|
|
20230626,145800,74562500,886,886,886,886,0
|
|
20230626,145700,74562500,886,885,886,885,669
|
|
20230626,145600,73970434,885,885,885,885,0
|
|
20230626,145500,73970434,885,885,885,885,114
|
|
20230626,145400,73869544,885,885,885,885,2
|
|
20230626,145300,73867774,885,885,885,885,0
|
|
20230626,145200,73867774,885,883,885,883,21
|
|
20230626,145100,73849229,883,883,883,883,5
|
|
20230626,145000,73844814,883,883,883,883,1
|
|
20230626,144900,73843931,883,883,883,883,1
|
|
20230626,144800,73843048,884,884,884,884,0
|
|
20230626,144700,73843048,884,884,884,884,1
|
|
20230626,144600,73842164,885,885,885,885,0
|
|
20230626,144500,73842164,885,885,885,885,1
|
|
20230626,144400,73841279,880,880,880,880,0
|
|
20230626,144300,73841279,880,880,880,880,15
|
|
20230626,144200,73828079,880,880,880,880,0
|
|
20230626,144100,73828079,880,880,880,880,0
|
|
20230626,144000,73828079,880,880,880,880,0
|
|
20230626,143900,73828079,880,880,880,880,82
|
|
20230626,143800,73755919,880,881,881,880,589
|
|
20230626,143700,73237049,885,885,885,885,4
|
|
20230626,143600,73233509,885,886,886,885,107
|
|
20230626,143500,73138793,885,885,885,885,10
|
|
20230626,143400,73129943,886,882,886,882,500
|
|
20230626,143300,72688177,882,882,882,882,4
|
|
20230626,143200,72684649,882,884,884,882,1138
|
|
20230626,143100,71679502,882,882,882,882,0
|
|
20230626,143000,71679502,882,881,882,881,159
|
|
20230626,142900,71539322,882,882,882,882,99
|
|
20230626,142800,71452004,882,882,882,882,0
|
|
20230626,142700,71452004,882,882,882,882,2680
|
|
20230626,142600,69088244,882,882,882,882,32
|
|
20230626,142500,69060020,880,880,880,880,64
|
|
20230626,142400,69003700,880,880,880,880,0
|
|
20230626,142300,69003700,880,880,880,880,0
|
|
20230626,142200,69003700,880,880,880,880,0
|
|
20230626,142100,69003700,880,880,880,880,1
|
|
20230626,142000,69002820,879,879,879,879,150
|
|
20230626,141900,68870970,879,879,879,879,50
|
|
20230626,141800,68827020,879,879,879,879,0
|
|
20230626,141700,68827020,879,879,879,879,0
|
|
20230626,141600,68827020,879,879,879,879,0
|
|
20230626,141500,68827020,879,879,879,879,66
|
|
20230626,141400,68769006,879,879,879,879,0
|
|
20230626,141300,68769006,879,878,879,878,34
|
|
20230626,141200,68739124,877,877,877,877,0
|
|
20230626,141100,68739124,877,877,877,877,1
|
|
20230626,141000,68738247,877,877,877,877,0
|
|
20230626,140900,68738247,877,877,877,877,64
|
|
20230626,140800,68682119,878,878,878,878,722
|
|
20230626,140700,68048203,878,878,878,878,1
|
|
20230626,140600,68047325,878,878,878,878,4
|
|
20230626,140500,68043813,877,877,877,877,0
|
|
20230626,140400,68043813,877,877,877,877,353
|
|
20230626,140300,67734232,877,877,877,877,11710
|
|
20230626,140200,57464562,877,877,877,877,0
|
|
20230626,140100,57464562,877,877,877,877,2
|
|
20230626,140000,57462808,877,877,877,877,1
|
|
20230626,135900,57461931,878,878,878,878,1000
|
|
20230626,135800,56583931,878,878,878,878,0
|
|
20230626,135700,56583931,878,878,878,878,0
|
|
20230626,135600,56583931,878,878,878,878,3
|
|
20230626,135500,56581297,878,878,878,878,0
|
|
20230626,135400,56581297,878,878,878,878,0
|
|
20230626,135300,56581297,878,878,878,878,10
|
|
20230626,135200,56572517,878,878,878,878,0
|
|
20230626,135100,56572517,878,878,878,878,200
|
|
20230626,135000,56396917,878,878,878,878,0
|
|
20230626,134900,56396917,878,878,878,878,1066
|
|
20230626,134800,55460969,878,875,878,875,758
|
|
20230626,134700,54797169,875,875,875,875,0
|
|
20230626,134600,54797169,875,875,875,875,0
|
|
20230626,134500,54797169,875,875,875,875,20
|
|
20230626,134400,54779669,875,875,875,875,0
|
|
20230626,134300,54779669,875,872,875,872,1100
|
|
20230626,134200,53818057,872,872,872,872,0
|
|
20230626,134100,53818057,872,872,872,872,0
|
|
20230626,134000,53818057,872,872,872,872,0
|
|
20230626,133900,53818057,872,872,872,872,0
|
|
20230626,133800,53818057,872,872,872,872,0
|
|
20230626,133700,53818057,872,872,872,872,0
|
|
20230626,133600,53818057,872,872,872,872,0
|
|
20230626,133500,53818057,872,872,872,872,0
|
|
20230626,133400,53818057,872,872,872,872,0
|
|
20230626,133300,53818057,872,872,872,872,0
|
|
20230626,133200,53818057,872,872,872,872,0
|
|
20230626,133100,53818057,872,872,872,872,2
|
|
20230626,133000,53816313,872,872,872,872,0
|
|
20230626,132900,53816313,872,872,872,872,1
|
|
20230626,132800,53815441,870,870,870,870,0
|
|
20230626,132700,53815441,870,870,870,870,0
|
|
20230626,132600,53815441,870,870,870,870,293
|
|
20230626,132500,53560531,870,870,870,870,1000
|
|
20230626,132400,52690531,870,870,870,870,0
|
|
20230626,132300,52690531,870,870,870,870,0
|
|
20230626,132200,52690531,870,870,870,870,0
|
|
20230626,132100,52690531,870,870,870,870,0
|
|
20230626,132000,52690531,870,870,870,870,0
|
|
20230626,131900,52690531,870,870,870,870,0
|
|
20230626,131800,52690531,870,870,870,870,0
|
|
20230626,131700,52690531,870,870,870,870,0
|
|
20230626,131600,52690531,870,870,870,870,0
|
|
20230626,131500,52690531,870,870,870,870,0
|
|
20230626,131400,52690531,870,870,870,870,5326
|
|
20230626,131300,48056911,869,869,869,869,0
|
|
20230626,131200,48056911,869,871,871,869,129
|
|
20230626,131100,47944684,870,870,870,870,0
|
|
20230626,131000,47944684,870,870,870,870,0
|
|
20230626,130900,47944684,870,870,870,870,0
|
|
20230626,130800,47944684,870,870,870,870,525
|
|
20230626,130700,47487934,870,870,870,870,50
|
|
20230626,130600,47444434,870,870,870,870,0
|
|
20230626,130500,47444434,870,870,870,870,0
|
|
20230626,130400,47444434,870,870,870,870,0
|
|
20230626,130300,47444434,870,870,870,870,0
|
|
20230626,130200,47444434,870,870,870,870,0
|
|
20230626,130100,47444434,870,870,870,870,0
|
|
20230626,130000,47444434,870,870,870,870,250
|
|
20230626,125900,47226934,870,870,870,870,0
|
|
20230626,125800,47226934,870,870,870,870,0
|
|
20230626,125700,47226934,870,870,870,870,0
|
|
20230626,125600,47226934,870,870,870,870,0
|
|
20230626,125500,47226934,870,870,870,870,0
|
|
20230626,125400,47226934,870,870,870,870,0
|
|
20230626,125300,47226934,870,870,870,870,0
|
|
20230626,125200,47226934,870,870,870,870,0
|
|
20230626,125100,47226934,870,870,870,870,0
|
|
20230626,125000,47226934,870,870,870,870,0
|
|
20230626,124900,47226934,870,870,870,870,0
|
|
20230626,124800,47226934,870,870,870,870,0
|
|
20230626,124700,47226934,870,870,870,870,0
|
|
20230626,124600,47226934,870,870,870,870,0
|
|
20230626,124500,47226934,870,870,870,870,0
|
|
20230626,124400,47226934,870,870,870,870,0
|
|
20230626,124300,47226934,870,870,870,870,0
|
|
20230626,124200,47226934,870,870,870,870,0
|
|
20230626,124100,47226934,870,870,870,870,0
|
|
20230626,124000,47226934,870,870,870,870,0
|
|
20230626,123900,47226934,870,870,870,870,0
|
|
20230626,123800,47226934,870,870,870,870,3
|
|
20230626,123700,47224324,870,870,870,870,0
|
|
20230626,123600,47224324,870,870,870,870,0
|
|
20230626,123500,47224324,870,870,870,870,0
|
|
20230626,123400,47224324,870,870,870,870,0
|
|
20230626,123300,47224324,870,870,870,870,0
|
|
20230626,123200,47224324,870,870,870,870,0
|
|
20230626,123100,47224324,870,870,870,870,0
|
|
20230626,123000,47224324,870,871,871,870,97
|
|
20230626,122900,47139863,873,873,873,873,0
|
|
20230626,122800,47139863,873,873,873,873,6
|
|
20230626,122700,47134625,873,873,873,873,0
|
|
20230626,122600,47134625,873,873,873,873,4
|
|
20230626,122500,47131133,871,871,871,871,0
|
|
20230626,122400,47131133,871,871,871,871,0
|
|
20230626,122300,47131133,871,871,871,871,0
|
|
20230626,122200,47131133,871,871,871,871,1
|
|
20230626,122100,47130262,873,873,873,873,0
|
|
20230626,122000,47130262,873,873,873,873,0
|
|
20230626,121900,47130262,873,873,873,873,1
|
|
20230626,121800,47129389,873,873,874,873,1001
|
|
20230626,121700,46254649,874,874,874,874,0
|
|
20230626,121600,46254649,874,874,874,874,0
|
|
20230626,121500,46254649,874,874,874,874,0
|
|
20230626,121400,46254649,874,874,874,874,0
|
|
20230626,121300,46254649,874,872,874,872,500
|
|
20230626,121200,45818451,874,874,874,874,0
|
|
20230626,121100,45818451,874,874,874,874,0
|
|
20230626,121000,45818451,874,874,874,874,0
|
|
20230626,120900,45818451,874,874,874,874,0
|
|
20230626,120800,45818451,874,874,874,874,0
|
|
20230626,120700,45818451,874,875,875,874,273
|
|
20230626,120600,45579846,874,874,874,874,723
|
|
20230626,120500,44947944,874,874,874,874,512
|
|
20230626,120400,44500456,874,874,874,874,50
|
|
20230626,120300,44456756,874,874,874,874,0
|
|
20230626,120200,44456756,874,874,874,874,0
|
|
20230626,120100,44456756,874,874,874,874,0
|
|
20230626,120000,44456756,874,874,874,874,0
|
|
20230626,115900,44456756,874,874,874,874,0
|
|
20230626,115800,44456756,874,874,874,874,0
|
|
20230626,115700,44456756,874,874,874,874,0
|
|
20230626,115600,44456756,874,873,874,873,745
|
|
20230626,115500,43805627,874,874,874,874,0
|
|
20230626,115400,43805627,874,871,874,871,100
|
|
20230626,115300,43718392,870,870,870,870,0
|
|
20230626,115200,43718392,870,870,870,870,0
|
|
20230626,115100,43718392,870,870,870,870,0
|
|
20230626,115000,43718392,870,870,870,870,30
|
|
20230626,114900,43692292,868,868,868,868,0
|
|
20230626,114800,43692292,868,868,868,868,168
|
|
20230626,114700,43546468,870,870,870,870,13
|
|
20230626,114600,43535158,870,870,870,870,0
|
|
20230626,114500,43535158,870,870,870,870,0
|
|
20230626,114400,43535158,870,870,870,870,363
|
|
20230626,114300,43219348,871,871,871,871,0
|
|
20230626,114200,43219348,871,871,871,871,0
|
|
20230626,114100,43219348,871,871,871,871,0
|
|
20230626,114000,43219348,871,871,871,871,0
|
|
20230626,113900,43219348,871,871,871,871,500
|
|
20230626,113800,42783848,871,871,871,871,0
|
|
20230626,113700,42783848,871,871,871,871,27
|
|
20230626,113600,42760331,871,871,871,871,0
|
|
20230626,113500,42760331,871,871,871,871,0
|
|
20230626,113400,42760331,871,871,871,871,0
|
|
20230626,113300,42760331,871,871,871,871,0
|
|
20230626,113200,42760331,871,871,871,871,0
|
|
20230626,113100,42760331,871,871,871,871,0
|
|
20230626,113000,42760331,871,871,871,871,2
|
|
20230626,112900,42758589,870,870,870,870,0
|
|
20230626,112800,42758589,870,870,870,870,0
|
|
20230626,112700,42758589,870,870,870,870,0
|
|
20230626,112600,42758589,870,870,870,870,0
|
|
20230626,112500,42758589,870,870,870,870,0
|
|
20230626,112400,42758589,870,870,870,870,0
|
|
20230626,112300,42758589,870,870,870,870,0
|
|
20230626,112200,42758589,870,870,870,870,0
|
|
20230626,112100,42758589,870,870,870,870,21
|
|
20230626,112000,42740319,870,870,870,870,0
|
|
20230626,111900,42740319,870,870,870,870,0
|
|
20230626,111800,42740319,870,870,870,870,164
|
|
20230626,111700,42597639,874,874,874,874,0
|
|
20230626,111600,42597639,874,874,874,874,0
|
|
20230626,111500,42597639,874,874,874,874,18
|
|
20230626,111400,42581907,874,874,874,874,0
|
|
20230626,111300,42581907,874,874,874,874,0
|
|
20230626,111200,42581907,874,874,874,874,0
|
|
20230626,111100,42581907,874,870,874,870,90
|
|
20230626,111000,42503527,870,870,870,870,0
|
|
20230626,110900,42503527,870,870,870,870,0
|
|
20230626,110800,42503527,870,870,870,870,0
|
|
20230626,110700,42503527,870,870,870,870,0
|
|
20230626,110600,42503527,870,870,870,870,1000
|
|
20230626,110500,41633527,873,873,873,873,0
|
|
20230626,110400,41633527,873,873,873,873,0
|
|
20230626,110300,41633527,873,873,873,873,0
|
|
20230626,110200,41633527,873,873,874,873,1249
|
|
20230626,110100,40542304,870,870,870,870,0
|
|
20230626,110000,40542304,870,870,870,870,0
|
|
20230626,105900,40542304,870,870,870,870,0
|
|
20230626,105800,40542304,870,870,870,870,0
|
|
20230626,105700,40542304,870,870,870,870,1666
|
|
20230626,105600,39092884,870,874,874,870,93
|
|
20230626,105500,39011710,874,874,874,874,0
|
|
20230626,105400,39011710,874,874,874,874,0
|
|
20230626,105300,39011710,874,874,874,874,0
|
|
20230626,105200,39011710,874,874,874,874,0
|
|
20230626,105100,39011710,874,874,874,874,8
|
|
20230626,105000,39004718,870,870,870,870,0
|
|
20230626,104900,39004718,870,870,870,870,0
|
|
20230626,104800,39004718,870,870,870,870,0
|
|
20230626,104700,39004718,870,870,870,870,0
|
|
20230626,104600,39004718,870,870,870,870,3618
|
|
20230626,104500,35857058,868,868,868,868,0
|
|
20230626,104400,35857058,868,868,868,868,0
|
|
20230626,104300,35857058,868,868,868,868,0
|
|
20230626,104200,35857058,868,868,868,868,0
|
|
20230626,104100,35857058,868,868,868,868,0
|
|
20230626,104000,35857058,868,868,868,868,7799
|
|
20230626,103900,29087526,868,868,868,868,0
|
|
20230626,103800,29087526,868,868,868,868,0
|
|
20230626,103700,29087526,868,868,868,868,0
|
|
20230626,103600,29087526,868,868,868,868,0
|
|
20230626,103500,29087526,868,870,870,868,4654
|
|
20230626,103400,25047844,870,870,870,870,0
|
|
20230626,103300,25047844,870,870,870,870,0
|
|
20230626,103200,25047844,870,870,870,870,0
|
|
20230626,103100,25047844,870,870,870,870,7
|
|
20230626,103000,25041754,870,870,870,870,0
|
|
20230626,102900,25041754,870,870,870,870,0
|
|
20230626,102800,25041754,870,870,870,870,0
|
|
20230626,102700,25041754,870,870,870,870,1
|
|
20230626,102600,25040884,870,870,870,870,0
|
|
20230626,102500,25040884,870,870,870,870,0
|
|
20230626,102400,25040884,870,870,870,870,0
|
|
20230626,102300,25040884,870,870,870,870,0
|
|
20230626,102200,25040884,870,870,870,870,0
|
|
20230626,102100,25040884,870,870,870,870,0
|
|
20230626,102000,25040884,870,870,870,870,1
|
|
20230626,101900,25040014,872,867,872,866,400
|
|
20230626,101800,24692965,866,866,866,866,0
|
|
20230626,101700,24692965,866,866,866,866,0
|
|
20230626,101600,24692965,866,866,866,866,0
|
|
20230626,101500,24692965,866,866,866,866,0
|
|
20230626,101400,24692965,866,866,866,866,0
|
|
20230626,101300,24692965,866,866,866,866,0
|
|
20230626,101200,24692965,866,866,866,866,0
|
|
20230626,101100,24692965,866,872,872,866,147
|
|
20230626,101000,24565303,872,872,872,872,0
|
|
20230626,100900,24565303,872,872,872,872,0
|
|
20230626,100800,24565303,872,872,872,872,600
|
|
20230626,100700,24042103,864,864,864,864,0
|
|
20230626,100600,24042103,864,864,864,864,0
|
|
20230626,100500,24042103,864,864,864,864,0
|
|
20230626,100400,24042103,864,869,869,864,800
|
|
20230626,100300,23350898,869,871,871,869,203
|
|
20230626,100200,23174091,869,869,869,869,1
|
|
20230626,100100,23173222,869,869,869,869,0
|
|
20230626,100000,23173222,869,869,869,869,100
|
|
20230626,095900,23086322,862,869,869,861,5739
|
|
20230626,095800,18118012,872,872,872,872,50
|
|
20230626,095700,18074412,872,872,872,872,0
|
|
20230626,095600,18074412,872,872,872,872,0
|
|
20230626,095500,18074412,872,872,872,872,0
|
|
20230626,095400,18074412,872,872,872,872,0
|
|
20230626,095300,18074412,872,872,872,872,0
|
|
20230626,095200,18074412,872,873,873,869,430
|
|
20230626,095100,17700298,873,873,873,873,2
|
|
20230626,095000,17698552,869,869,869,869,0
|
|
20230626,094900,17698552,869,869,869,869,58
|
|
20230626,094800,17648150,867,867,867,867,0
|
|
20230626,094700,17648150,867,869,869,867,501
|
|
20230626,094600,17213781,869,869,869,869,1475
|
|
20230626,094500,15932006,874,874,874,874,0
|
|
20230626,094400,15932006,874,874,874,874,5
|
|
20230626,094300,15927636,874,872,874,868,2434
|
|
20230626,094200,13812561,874,874,874,874,0
|
|
20230626,094100,13812561,874,872,874,872,127
|
|
20230626,094000,13701807,875,875,875,875,0
|
|
20230626,093900,13701807,875,875,875,875,0
|
|
20230626,093800,13701807,875,875,875,875,0
|
|
20230626,093700,13701807,875,875,875,875,999
|
|
20230626,093600,12827682,869,869,869,869,0
|
|
20230626,093500,12827682,869,869,869,869,0
|
|
20230626,093400,12827682,869,874,875,869,1068
|
|
20230626,093300,11898239,875,870,875,870,149
|
|
20230626,093200,11768440,870,872,874,870,1005
|
|
20230626,093100,10894055,874,874,874,874,0
|
|
20230626,093000,10894055,874,874,874,874,0
|
|
20230626,092900,10894055,874,874,874,874,0
|
|
20230626,092800,10894055,874,870,874,870,57
|
|
20230626,092700,10844457,870,870,870,870,0
|
|
20230626,092600,10844457,870,870,870,870,0
|
|
20230626,092500,10844457,870,870,870,870,0
|
|
20230626,092400,10844457,870,870,870,870,85
|
|
20230626,092300,10770507,868,868,868,868,0
|
|
20230626,092200,10770507,868,868,868,868,0
|
|
20230626,092100,10770507,868,868,868,868,0
|
|
20230626,092000,10770507,868,868,868,868,25
|
|
20230626,091900,10748807,867,867,867,867,0
|
|
20230626,091800,10748807,867,867,867,867,15
|
|
20230626,091700,10735802,868,867,868,866,31
|
|
20230626,091600,10708906,868,868,868,868,77
|
|
20230626,091500,10642070,869,869,869,869,0
|
|
20230626,091400,10642070,869,869,869,869,0
|
|
20230626,091300,10642070,869,869,869,869,0
|
|
20230626,091200,10642070,869,869,869,869,56
|
|
20230626,091100,10593406,865,865,865,865,0
|
|
20230626,091000,10593406,865,865,865,865,0
|
|
20230626,090900,10593406,865,865,865,865,0
|
|
20230626,090800,10593406,865,867,867,865,2970
|
|
20230626,090700,8023611,870,870,870,870,90
|
|
20230626,090600,7945311,872,874,875,872,275
|
|
20230626,090500,7704841,875,875,876,875,336
|
|
20230626,090400,7410590,876,876,876,876,0
|
|
20230626,090300,7410590,876,876,876,876,100
|
|
20230626,090200,7322990,876,876,876,876,1
|
|
20230626,090100,7322114,870,871,871,870,366
|
|
20230626,090000,7003572,870,876,876,870,7995
|