735 lines
32 KiB
CSV
735 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,211200,945306996,626,626,626,626,12728
|
|
20230619,211100,945306996,626,626,626,626,0
|
|
20230619,211000,945306996,626,626,626,626,0
|
|
20230619,210900,945306996,626,626,626,626,0
|
|
20230619,210800,945306996,626,626,626,626,0
|
|
20230619,210700,945306996,626,626,626,626,0
|
|
20230619,210600,945306996,626,626,626,626,0
|
|
20230619,210500,945306996,626,626,626,626,0
|
|
20230619,210400,945306996,626,626,626,626,0
|
|
20230619,210300,945306996,626,626,626,626,0
|
|
20230619,210200,945306996,626,626,626,626,0
|
|
20230619,210100,945306996,626,626,626,626,0
|
|
20230619,210000,945306996,626,626,626,626,0
|
|
20230619,205900,945306996,626,626,626,626,0
|
|
20230619,205800,945306996,626,626,626,626,0
|
|
20230619,205700,945306996,626,626,626,626,0
|
|
20230619,205600,945306996,626,626,626,626,0
|
|
20230619,205500,945306996,626,626,626,626,0
|
|
20230619,205400,945306996,626,626,626,626,0
|
|
20230619,205300,945306996,626,626,626,626,0
|
|
20230619,205200,945306996,626,626,626,626,0
|
|
20230619,205100,945306996,626,626,626,626,0
|
|
20230619,205000,945306996,626,626,626,626,0
|
|
20230619,204900,945306996,626,626,626,626,0
|
|
20230619,204800,945306996,626,626,626,626,0
|
|
20230619,204700,945306996,626,626,626,626,0
|
|
20230619,204600,945306996,626,626,626,626,0
|
|
20230619,204500,945306996,626,626,626,626,0
|
|
20230619,204400,945306996,626,626,626,626,0
|
|
20230619,204300,945306996,626,626,626,626,0
|
|
20230619,204200,945306996,626,626,626,626,12728
|
|
20230619,204100,945306996,626,626,626,626,0
|
|
20230619,204000,945306996,626,626,626,626,0
|
|
20230619,203900,945306996,626,626,626,626,0
|
|
20230619,203800,945306996,626,626,626,626,0
|
|
20230619,203700,945306996,626,626,626,626,0
|
|
20230619,203600,945306996,626,626,626,626,0
|
|
20230619,203500,945306996,626,626,626,626,0
|
|
20230619,203400,945306996,626,626,626,626,0
|
|
20230619,203300,945306996,626,626,626,626,0
|
|
20230619,203200,945306996,626,626,626,626,0
|
|
20230619,203100,945306996,626,626,626,626,0
|
|
20230619,203000,945306996,626,626,626,626,0
|
|
20230619,202900,945306996,626,626,626,626,0
|
|
20230619,202800,945306996,626,626,626,626,0
|
|
20230619,202700,945306996,626,626,626,626,0
|
|
20230619,202600,945306996,626,626,626,626,0
|
|
20230619,202500,945306996,626,626,626,626,0
|
|
20230619,202400,945306996,626,626,626,626,0
|
|
20230619,202300,945306996,626,626,626,626,0
|
|
20230619,202200,945306996,626,626,626,626,0
|
|
20230619,202100,945306996,626,626,626,626,0
|
|
20230619,202000,945306996,626,626,626,626,0
|
|
20230619,201900,945306996,626,626,626,626,0
|
|
20230619,201800,945306996,626,626,626,626,0
|
|
20230619,201700,945306996,626,626,626,626,0
|
|
20230619,201600,945306996,626,626,626,626,0
|
|
20230619,201500,945306996,626,626,626,626,0
|
|
20230619,201400,945306996,626,626,626,626,0
|
|
20230619,201300,945306996,626,626,626,626,0
|
|
20230619,201200,945306996,626,626,626,626,12728
|
|
20230619,201100,945306996,626,626,626,626,0
|
|
20230619,201000,945306996,626,626,626,626,0
|
|
20230619,200900,945306996,626,626,626,626,0
|
|
20230619,200800,945306996,626,626,626,626,0
|
|
20230619,200700,945306996,626,626,626,626,0
|
|
20230619,200600,945306996,626,626,626,626,0
|
|
20230619,200500,945306996,626,626,626,626,0
|
|
20230619,200400,945306996,626,626,626,626,0
|
|
20230619,200300,945306996,626,626,626,626,0
|
|
20230619,200200,945306996,626,626,626,626,0
|
|
20230619,200100,945306996,626,626,626,626,0
|
|
20230619,200000,945306996,626,626,626,626,0
|
|
20230619,195900,945306996,626,626,626,626,0
|
|
20230619,195800,945306996,626,626,626,626,0
|
|
20230619,195700,945306996,626,626,626,626,0
|
|
20230619,195600,945306996,626,626,626,626,0
|
|
20230619,195500,945306996,626,626,626,626,0
|
|
20230619,195400,945306996,626,626,626,626,0
|
|
20230619,195300,945306996,626,626,626,626,0
|
|
20230619,195200,945306996,626,626,626,626,0
|
|
20230619,195100,945306996,626,626,626,626,0
|
|
20230619,195000,945306996,626,626,626,626,0
|
|
20230619,194900,945306996,626,626,626,626,0
|
|
20230619,194800,945306996,626,626,626,626,0
|
|
20230619,194700,945306996,626,626,626,626,0
|
|
20230619,194600,945306996,626,626,626,626,0
|
|
20230619,194500,945306996,626,626,626,626,0
|
|
20230619,194400,945306996,626,626,626,626,0
|
|
20230619,194300,945306996,626,626,626,626,0
|
|
20230619,194200,945306996,626,626,626,626,12728
|
|
20230619,194100,945306996,626,626,626,626,0
|
|
20230619,194000,945306996,626,626,626,626,0
|
|
20230619,193900,945306996,626,626,626,626,0
|
|
20230619,193800,945306996,626,626,626,626,0
|
|
20230619,193700,945306996,626,626,626,626,0
|
|
20230619,193600,945306996,626,626,626,626,0
|
|
20230619,193500,945306996,626,626,626,626,0
|
|
20230619,193400,945306996,626,626,626,626,0
|
|
20230619,193300,945306996,626,626,626,626,0
|
|
20230619,193200,945306996,626,626,626,626,0
|
|
20230619,193100,945306996,626,626,626,626,0
|
|
20230619,193000,945306996,626,626,626,626,0
|
|
20230619,192900,945306996,626,626,626,626,0
|
|
20230619,192800,945306996,626,626,626,626,0
|
|
20230619,192700,945306996,626,626,626,626,0
|
|
20230619,192600,945306996,626,626,626,626,0
|
|
20230619,192500,945306996,626,626,626,626,0
|
|
20230619,192400,945306996,626,626,626,626,0
|
|
20230619,192300,945306996,626,626,626,626,0
|
|
20230619,192200,945306996,626,626,626,626,0
|
|
20230619,192100,945306996,626,626,626,626,0
|
|
20230619,192000,945306996,626,626,626,626,0
|
|
20230619,191900,945306996,626,626,626,626,0
|
|
20230619,191800,945306996,626,626,626,626,0
|
|
20230619,191700,945306996,626,626,626,626,0
|
|
20230619,191600,945306996,626,626,626,626,0
|
|
20230619,191500,945306996,626,626,626,626,0
|
|
20230619,191400,945306996,626,626,626,626,0
|
|
20230619,191300,945306996,626,626,626,626,0
|
|
20230619,191200,945306996,626,626,626,626,12728
|
|
20230619,191100,945306996,626,626,626,626,0
|
|
20230619,191000,945306996,626,626,626,626,0
|
|
20230619,190900,945306996,626,626,626,626,0
|
|
20230619,190800,945306996,626,626,626,626,0
|
|
20230619,190700,945306996,626,626,626,626,0
|
|
20230619,190600,945306996,626,626,626,626,0
|
|
20230619,190500,945306996,626,626,626,626,0
|
|
20230619,190400,945306996,626,626,626,626,0
|
|
20230619,190300,945306996,626,626,626,626,0
|
|
20230619,190200,945306996,626,626,626,626,0
|
|
20230619,190100,945306996,626,626,626,626,0
|
|
20230619,190000,945306996,626,626,626,626,0
|
|
20230619,185900,945306996,626,626,626,626,0
|
|
20230619,185800,945306996,626,626,626,626,0
|
|
20230619,185700,945306996,626,626,626,626,0
|
|
20230619,185600,945306996,626,626,626,626,0
|
|
20230619,185500,945306996,626,626,626,626,0
|
|
20230619,185400,945306996,626,626,626,626,0
|
|
20230619,185300,945306996,626,626,626,626,0
|
|
20230619,185200,945306996,626,626,626,626,0
|
|
20230619,185100,945306996,626,626,626,626,0
|
|
20230619,185000,945306996,626,626,626,626,0
|
|
20230619,184900,945306996,626,626,626,626,0
|
|
20230619,184800,945306996,626,626,626,626,0
|
|
20230619,184700,945306996,626,626,626,626,0
|
|
20230619,184600,945306996,626,626,626,626,0
|
|
20230619,184500,945306996,626,626,626,626,0
|
|
20230619,184400,945306996,626,626,626,626,0
|
|
20230619,184300,945306996,626,626,626,626,0
|
|
20230619,184200,945306996,626,626,626,626,12728
|
|
20230619,184100,945306996,626,626,626,626,0
|
|
20230619,184000,945306996,626,626,626,626,0
|
|
20230619,183900,945306996,626,626,626,626,0
|
|
20230619,183800,945306996,626,626,626,626,0
|
|
20230619,183700,945306996,626,626,626,626,0
|
|
20230619,183600,945306996,626,626,626,626,0
|
|
20230619,183500,945306996,626,626,626,626,0
|
|
20230619,183400,945306996,626,626,626,626,0
|
|
20230619,183300,945306996,626,626,626,626,0
|
|
20230619,183200,945306996,626,626,626,626,0
|
|
20230619,183100,945306996,626,626,626,626,0
|
|
20230619,183000,945306996,626,626,626,626,0
|
|
20230619,182900,945306996,626,626,626,626,0
|
|
20230619,182800,945306996,626,626,626,626,0
|
|
20230619,182700,945306996,626,626,626,626,0
|
|
20230619,182600,945306996,626,626,626,626,0
|
|
20230619,182500,945306996,626,626,626,626,0
|
|
20230619,182400,945306996,626,626,626,626,0
|
|
20230619,182300,945306996,626,626,626,626,0
|
|
20230619,182200,945306996,626,626,626,626,0
|
|
20230619,182100,945306996,626,626,626,626,0
|
|
20230619,182000,945306996,626,626,626,626,0
|
|
20230619,181900,945306996,626,626,626,626,0
|
|
20230619,181800,945306996,626,626,626,626,0
|
|
20230619,181700,945306996,626,626,626,626,0
|
|
20230619,181600,945306996,626,626,626,626,0
|
|
20230619,181500,945306996,626,626,626,626,0
|
|
20230619,181400,945306996,626,626,626,626,0
|
|
20230619,181300,945306996,626,626,626,626,0
|
|
20230619,181200,945306996,626,626,626,626,12728
|
|
20230619,181100,945306996,626,626,626,626,0
|
|
20230619,181000,945306996,626,626,626,626,0
|
|
20230619,180900,945306996,626,626,626,626,0
|
|
20230619,180800,945306996,626,626,626,626,0
|
|
20230619,180700,945306996,626,626,626,626,0
|
|
20230619,180600,945306996,626,626,626,626,0
|
|
20230619,180500,945306996,626,626,626,626,0
|
|
20230619,180400,945306996,626,626,626,626,0
|
|
20230619,180300,945306996,626,626,626,626,0
|
|
20230619,180200,945306996,626,626,626,626,0
|
|
20230619,180100,945306996,626,626,626,626,0
|
|
20230619,180000,945306996,626,626,626,626,0
|
|
20230619,175900,945306996,626,626,626,626,0
|
|
20230619,175800,945306996,626,626,626,626,0
|
|
20230619,175700,945306996,626,626,626,626,0
|
|
20230619,175600,945306996,626,626,626,626,0
|
|
20230619,175500,945306996,626,626,626,626,0
|
|
20230619,175400,945306996,626,626,626,626,0
|
|
20230619,175300,945306996,626,626,626,626,0
|
|
20230619,175200,945306996,626,626,626,626,0
|
|
20230619,175100,945306996,626,626,626,626,0
|
|
20230619,175000,945306996,626,626,626,626,0
|
|
20230619,174900,945306996,626,626,626,626,0
|
|
20230619,174800,945306996,626,626,626,626,0
|
|
20230619,174700,945306996,626,626,626,626,0
|
|
20230619,174600,945306996,626,626,626,626,0
|
|
20230619,174500,945306996,626,626,626,626,0
|
|
20230619,174400,945306996,626,626,626,626,0
|
|
20230619,174300,945306996,626,626,626,626,0
|
|
20230619,174200,945306996,626,626,626,626,12728
|
|
20230619,174100,945306996,626,626,626,626,0
|
|
20230619,174000,945306996,626,626,626,626,0
|
|
20230619,173900,945306996,626,626,626,626,0
|
|
20230619,173800,945306996,626,626,626,626,0
|
|
20230619,173700,945306996,626,626,626,626,0
|
|
20230619,173600,945306996,626,626,626,626,0
|
|
20230619,173500,945306996,626,626,626,626,0
|
|
20230619,173400,945306996,626,626,626,626,0
|
|
20230619,173300,945306996,626,626,626,626,0
|
|
20230619,173200,945306996,626,626,626,626,0
|
|
20230619,173100,945306996,626,626,626,626,0
|
|
20230619,173000,945306996,626,626,626,626,0
|
|
20230619,172900,945306996,626,626,626,626,0
|
|
20230619,172800,945306996,626,626,626,626,0
|
|
20230619,172700,945306996,626,626,626,626,0
|
|
20230619,172600,945306996,626,626,626,626,0
|
|
20230619,172500,945306996,626,626,626,626,0
|
|
20230619,172400,945306996,626,626,626,626,0
|
|
20230619,172300,945306996,626,626,626,626,0
|
|
20230619,172200,945306996,626,626,626,626,0
|
|
20230619,172100,945306996,626,626,626,626,0
|
|
20230619,172000,945306996,626,626,626,626,0
|
|
20230619,171900,945306996,626,626,626,626,0
|
|
20230619,171800,945306996,626,626,626,626,0
|
|
20230619,171700,945306996,626,626,626,626,0
|
|
20230619,171600,945306996,626,626,626,626,0
|
|
20230619,171500,945306996,626,626,626,626,0
|
|
20230619,171400,945306996,626,626,626,626,0
|
|
20230619,171300,945306996,626,626,626,626,0
|
|
20230619,171200,945306996,626,626,626,626,12728
|
|
20230619,171100,945306996,626,626,626,626,0
|
|
20230619,171000,945306996,626,626,626,626,0
|
|
20230619,170900,945306996,626,626,626,626,0
|
|
20230619,170800,945306996,626,626,626,626,0
|
|
20230619,170700,945306996,626,626,626,626,0
|
|
20230619,170600,945306996,626,626,626,626,0
|
|
20230619,170500,945306996,626,626,626,626,0
|
|
20230619,170400,945306996,626,626,626,626,0
|
|
20230619,170300,945306996,626,626,626,626,0
|
|
20230619,170200,945306996,626,626,626,626,0
|
|
20230619,170100,945306996,626,626,626,626,0
|
|
20230619,170000,945306996,626,626,626,626,0
|
|
20230619,165900,945306996,626,626,626,626,0
|
|
20230619,165800,945306996,626,626,626,626,0
|
|
20230619,165700,945306996,626,626,626,626,0
|
|
20230619,165600,945306996,626,626,626,626,0
|
|
20230619,165500,945306996,626,626,626,626,0
|
|
20230619,165400,945306996,626,626,626,626,0
|
|
20230619,165300,945306996,626,626,626,626,0
|
|
20230619,165200,945306996,626,626,626,626,0
|
|
20230619,165100,945306996,626,626,626,626,0
|
|
20230619,165000,945306996,626,626,626,626,0
|
|
20230619,164900,945306996,626,626,626,626,0
|
|
20230619,164800,945306996,626,626,626,626,0
|
|
20230619,164700,945306996,626,626,626,626,0
|
|
20230619,164600,945306996,626,626,626,626,0
|
|
20230619,164500,945306996,626,626,626,626,0
|
|
20230619,164400,945306996,626,626,626,626,0
|
|
20230619,164300,945306996,626,626,626,626,0
|
|
20230619,164200,945306996,626,626,626,626,12728
|
|
20230619,164100,945306996,626,626,626,626,0
|
|
20230619,164000,945306996,626,626,626,626,0
|
|
20230619,163900,945306996,626,626,626,626,0
|
|
20230619,163800,945306996,626,626,626,626,0
|
|
20230619,163700,945306996,626,626,626,626,0
|
|
20230619,163600,945306996,626,626,626,626,0
|
|
20230619,163500,945306996,626,626,626,626,0
|
|
20230619,163400,945306996,626,626,626,626,0
|
|
20230619,163300,945306996,626,626,626,626,0
|
|
20230619,163200,945306996,626,626,626,626,0
|
|
20230619,163100,945306996,626,626,626,626,0
|
|
20230619,163000,945306996,626,626,626,626,0
|
|
20230619,162900,945306996,626,626,626,626,0
|
|
20230619,162800,945306996,626,626,626,626,0
|
|
20230619,162700,945306996,626,626,626,626,0
|
|
20230619,162600,945306996,626,626,626,626,0
|
|
20230619,162500,945306996,626,626,626,626,0
|
|
20230619,162400,945306996,626,626,626,626,0
|
|
20230619,162300,945306996,626,626,626,626,0
|
|
20230619,162200,945306996,626,626,626,626,0
|
|
20230619,162100,945306996,626,626,626,626,0
|
|
20230619,162000,945306996,626,626,626,626,0
|
|
20230619,161900,945306996,626,626,626,626,0
|
|
20230619,161800,945306996,626,626,626,626,0
|
|
20230619,161700,945306996,626,626,626,626,0
|
|
20230619,161600,945306996,626,626,626,626,0
|
|
20230619,161500,945306996,626,626,626,626,0
|
|
20230619,161400,945306996,626,626,626,626,0
|
|
20230619,161300,945306996,626,626,626,626,0
|
|
20230619,161200,945306996,626,626,626,626,12728
|
|
20230619,161100,945306996,626,626,626,626,0
|
|
20230619,161000,945306996,626,626,626,626,0
|
|
20230619,160900,945306996,626,626,626,626,0
|
|
20230619,160800,945306996,626,626,626,626,0
|
|
20230619,160700,945306996,626,626,626,626,0
|
|
20230619,160600,945306996,626,626,626,626,0
|
|
20230619,160500,945306996,626,626,626,626,0
|
|
20230619,160400,945306996,626,626,626,626,0
|
|
20230619,160300,945306996,626,626,626,626,0
|
|
20230619,160200,945306996,626,626,626,626,0
|
|
20230619,160100,945306996,626,626,626,626,0
|
|
20230619,160000,945306996,626,626,626,626,0
|
|
20230619,155900,945306996,626,626,626,626,0
|
|
20230619,155800,945306996,626,626,626,626,0
|
|
20230619,155700,945306996,626,626,626,626,0
|
|
20230619,155600,945306996,626,626,626,626,0
|
|
20230619,155500,945306996,626,626,626,626,0
|
|
20230619,155400,945306996,626,626,626,626,0
|
|
20230619,155300,945306996,626,626,626,626,0
|
|
20230619,155200,945306996,626,626,626,626,0
|
|
20230619,155100,945306996,626,626,626,626,0
|
|
20230619,155000,945306996,626,626,626,626,0
|
|
20230619,154900,945306996,626,626,626,626,0
|
|
20230619,154800,945306996,626,626,626,626,0
|
|
20230619,154700,945306996,626,626,626,626,0
|
|
20230619,154600,945306996,626,626,626,626,0
|
|
20230619,154500,945306996,626,626,626,626,0
|
|
20230619,154400,945306996,626,626,626,626,0
|
|
20230619,154300,945306996,626,626,626,626,0
|
|
20230619,154200,945306996,626,626,626,626,12728
|
|
20230619,154100,945306996,626,626,626,626,0
|
|
20230619,154000,945306996,626,626,626,626,0
|
|
20230619,153900,945306996,626,626,626,626,0
|
|
20230619,153800,945306996,626,626,626,626,0
|
|
20230619,153700,945306996,626,626,626,626,0
|
|
20230619,153600,945306996,626,626,626,626,0
|
|
20230619,153500,945306996,626,626,626,626,0
|
|
20230619,153400,945306996,626,626,626,626,0
|
|
20230619,153300,945306996,626,626,626,626,0
|
|
20230619,153200,945306996,626,626,626,626,0
|
|
20230619,153100,945306996,626,626,626,626,0
|
|
20230619,153000,945306996,626,626,626,626,12728
|
|
20230619,152900,937339268,625,625,625,625,0
|
|
20230619,152800,937339268,625,625,625,625,0
|
|
20230619,152700,937339268,625,625,625,625,0
|
|
20230619,152600,937339268,625,625,625,625,0
|
|
20230619,152500,937339268,625,625,625,625,0
|
|
20230619,152400,937339268,625,625,625,625,0
|
|
20230619,152300,937339268,625,625,625,625,0
|
|
20230619,152200,937339268,625,625,625,625,0
|
|
20230619,152100,937339268,625,625,625,625,0
|
|
20230619,152000,937339268,625,625,625,625,0
|
|
20230619,151900,937339268,625,627,627,625,62533
|
|
20230619,151800,898256098,626,628,628,626,10001
|
|
20230619,151700,891995470,626,627,627,626,13294
|
|
20230619,151600,883673404,626,626,626,626,30000
|
|
20230619,151500,864893404,627,628,628,626,23774
|
|
20230619,151400,849989936,628,628,628,628,278
|
|
20230619,151300,849815352,628,628,628,628,510
|
|
20230619,151200,849495072,628,628,628,628,5756
|
|
20230619,151100,845880304,628,628,628,628,9475
|
|
20230619,151000,839930004,628,627,628,627,3331
|
|
20230619,150900,837841417,627,627,627,627,56
|
|
20230619,150800,837806305,626,626,626,626,1500
|
|
20230619,150700,836867305,626,626,626,626,0
|
|
20230619,150600,836867305,626,626,626,626,0
|
|
20230619,150500,836867305,626,627,627,626,28
|
|
20230619,150400,836849774,627,627,627,627,2
|
|
20230619,150300,836848520,627,627,627,627,3083
|
|
20230619,150200,834915479,626,626,626,626,0
|
|
20230619,150100,834915479,626,626,626,626,2300
|
|
20230619,150000,833475679,626,626,626,626,200
|
|
20230619,145900,833350479,625,625,625,625,80
|
|
20230619,145800,833300479,625,625,625,624,19450
|
|
20230619,145700,821157566,626,627,627,626,1673
|
|
20230619,145600,820110238,627,627,627,627,100
|
|
20230619,145500,820047538,627,627,627,627,0
|
|
20230619,145400,820047538,627,627,627,626,1028
|
|
20230619,145300,819402984,627,626,627,626,2
|
|
20230619,145200,819401731,626,626,626,626,0
|
|
20230619,145100,819401731,626,626,626,626,5100
|
|
20230619,145000,816209131,626,625,626,625,28440
|
|
20230619,144900,798431091,626,625,626,625,14691
|
|
20230619,144800,789249209,625,625,625,625,0
|
|
20230619,144700,789249209,625,625,625,625,2648
|
|
20230619,144600,787594209,626,626,627,626,10605
|
|
20230619,144500,780955476,626,626,626,626,1
|
|
20230619,144400,780954850,627,627,627,627,4079
|
|
20230619,144300,778397317,627,627,627,627,1000
|
|
20230619,144200,777770317,626,626,626,626,0
|
|
20230619,144100,777770317,626,626,626,626,15000
|
|
20230619,144000,768380317,626,626,626,626,10000
|
|
20230619,143900,762120317,626,626,626,626,45
|
|
20230619,143800,762092147,626,627,627,626,1221
|
|
20230619,143700,761326799,628,628,628,628,3336
|
|
20230619,143600,759231791,628,627,628,627,9766
|
|
20230619,143500,753107572,627,627,627,627,520
|
|
20230619,143400,752781532,626,626,626,626,0
|
|
20230619,143300,752781532,626,626,626,626,0
|
|
20230619,143200,752781532,626,626,626,626,0
|
|
20230619,143100,752781532,626,626,626,626,0
|
|
20230619,143000,752781532,626,626,626,626,90
|
|
20230619,142900,752725192,626,626,626,626,0
|
|
20230619,142800,752725192,626,627,627,626,2129
|
|
20230619,142700,751392278,627,627,627,627,1000
|
|
20230619,142600,750765278,627,627,627,627,11
|
|
20230619,142500,750758381,628,628,628,628,2
|
|
20230619,142400,750757125,628,627,628,627,10
|
|
20230619,142300,750750850,627,627,627,626,583
|
|
20230619,142200,750385727,625,627,627,625,45000
|
|
20230619,142100,722251774,628,627,628,627,7
|
|
20230619,142000,722247384,627,627,627,627,10000
|
|
20230619,141900,715977384,628,628,628,628,3
|
|
20230619,141800,715975500,628,627,628,627,27
|
|
20230619,141700,715958570,628,628,628,628,0
|
|
20230619,141600,715958570,628,628,628,628,328
|
|
20230619,141500,715752586,628,627,628,627,8020
|
|
20230619,141400,710724026,628,628,628,628,20
|
|
20230619,141300,710711466,628,627,628,627,520
|
|
20230619,141200,710385126,627,627,627,627,500
|
|
20230619,141100,710071626,627,627,627,627,0
|
|
20230619,141000,710071626,627,627,627,627,76
|
|
20230619,140900,710023974,628,628,628,628,16
|
|
20230619,140800,710013926,628,627,628,627,2072
|
|
20230619,140700,708713053,628,628,628,627,261
|
|
20230619,140600,708549376,627,627,627,627,2051
|
|
20230619,140500,707263399,627,627,627,627,4252
|
|
20230619,140400,704597395,627,627,627,627,9
|
|
20230619,140300,704591752,627,627,627,627,300
|
|
20230619,140200,704403652,627,627,627,627,5
|
|
20230619,140100,704400517,626,626,626,626,0
|
|
20230619,140000,704400517,626,626,626,626,109
|
|
20230619,135900,704332283,627,627,627,627,100
|
|
20230619,135800,704269583,626,626,626,626,2
|
|
20230619,135700,704268331,626,626,626,626,0
|
|
20230619,135600,704268331,626,626,626,626,0
|
|
20230619,135500,704268331,626,627,627,626,4
|
|
20230619,135400,704265824,627,627,627,626,1283
|
|
20230619,135300,703462645,626,626,626,626,15000
|
|
20230619,135200,694072645,626,626,626,626,0
|
|
20230619,135100,694072645,626,626,626,626,0
|
|
20230619,135000,694072645,626,626,626,626,994
|
|
20230619,134900,693450401,626,626,626,626,1
|
|
20230619,134800,693449775,627,627,627,627,0
|
|
20230619,134700,693449775,627,627,627,627,4
|
|
20230619,134600,693447267,626,626,626,626,0
|
|
20230619,134500,693447267,626,627,627,626,1207
|
|
20230619,134400,692690671,628,627,628,627,6
|
|
20230619,134300,692686908,627,627,627,627,332
|
|
20230619,134200,692478744,627,626,627,626,6693
|
|
20230619,134100,688282773,626,628,628,626,4148
|
|
20230619,134000,685682682,627,628,628,627,10572
|
|
20230619,133900,679043731,628,628,628,628,5274
|
|
20230619,133800,675731659,628,628,628,628,19
|
|
20230619,133700,675719727,628,627,628,627,100
|
|
20230619,133600,675657007,627,627,627,627,23
|
|
20230619,133500,675642586,627,627,627,627,647
|
|
20230619,133400,675236917,626,626,626,626,1
|
|
20230619,133300,675236291,627,626,627,626,17659
|
|
20230619,133200,664169098,626,626,626,626,125
|
|
20230619,133100,664090848,626,626,626,626,0
|
|
20230619,133000,664090848,626,627,627,626,265
|
|
20230619,132900,663924694,627,627,627,627,579
|
|
20230619,132800,663561661,627,627,627,627,0
|
|
20230619,132700,663561661,627,627,627,627,0
|
|
20230619,132600,663561661,627,628,628,627,2115
|
|
20230619,132500,662235441,628,628,628,628,1
|
|
20230619,132400,662234813,629,629,629,629,2
|
|
20230619,132300,662233555,626,626,629,626,1232
|
|
20230619,132200,661462301,626,626,626,626,2576
|
|
20230619,132100,659849725,626,626,626,626,861
|
|
20230619,132000,659310739,626,626,626,626,0
|
|
20230619,131900,659310739,626,626,626,626,0
|
|
20230619,131800,659310739,626,627,627,626,7436
|
|
20230619,131700,654655664,627,627,627,627,4575
|
|
20230619,131600,651787139,626,626,626,626,1100
|
|
20230619,131500,651098539,626,626,626,626,300
|
|
20230619,131400,650910739,626,626,626,626,0
|
|
20230619,131300,650910739,626,626,626,626,0
|
|
20230619,131200,650910739,626,626,626,626,0
|
|
20230619,131100,650910739,626,626,626,626,225
|
|
20230619,131000,650769889,626,626,626,626,7735
|
|
20230619,130900,645927779,627,627,627,627,1857
|
|
20230619,130800,644763440,626,627,627,626,5196
|
|
20230619,130700,641510202,627,627,627,627,1009
|
|
20230619,130600,640877559,627,627,627,627,2
|
|
20230619,130500,640876305,626,626,626,626,1200
|
|
20230619,130400,640125105,626,626,626,626,40
|
|
20230619,130300,640100065,626,626,626,626,0
|
|
20230619,130200,640100065,626,627,627,626,301
|
|
20230619,130100,639911339,626,626,626,626,6853
|
|
20230619,130000,635621361,626,627,627,626,105
|
|
20230619,125900,635555626,626,626,626,626,300
|
|
20230619,125800,635367826,626,626,626,626,4500
|
|
20230619,125700,632550826,626,626,626,626,0
|
|
20230619,125600,632550826,626,627,627,626,37625
|
|
20230619,125500,608960451,627,627,627,627,0
|
|
20230619,125400,608960451,627,627,627,627,0
|
|
20230619,125300,608960451,627,627,627,627,59
|
|
20230619,125200,608923458,627,627,627,627,0
|
|
20230619,125100,608923458,627,627,627,627,5010
|
|
20230619,125000,605782188,627,627,627,627,332
|
|
20230619,124900,605574024,627,627,627,627,100
|
|
20230619,124800,605511324,627,628,628,627,315
|
|
20230619,124700,605313769,625,627,627,625,6601
|
|
20230619,124600,601181783,627,628,628,627,9023
|
|
20230619,124500,595522091,628,627,628,627,4656
|
|
20230619,124400,592598133,627,627,627,626,17813
|
|
20230619,124300,581439812,627,627,627,627,1000
|
|
20230619,124200,580812812,627,627,627,627,1
|
|
20230619,124100,580812185,626,626,626,626,0
|
|
20230619,124000,580812185,626,626,626,626,3
|
|
20230619,123900,580810307,627,627,627,627,2719
|
|
20230619,123800,579105494,627,627,627,627,1152
|
|
20230619,123700,578383190,627,627,627,627,2126
|
|
20230619,123600,577050188,627,626,627,626,1761
|
|
20230619,123500,575947799,627,627,627,627,0
|
|
20230619,123400,575947799,627,627,627,627,6136
|
|
20230619,123300,572100527,628,627,628,627,101
|
|
20230619,123200,572037199,627,627,627,627,723
|
|
20230619,123100,571583878,628,628,628,628,500
|
|
20230619,123000,571269878,627,627,627,627,0
|
|
20230619,122900,571269878,627,627,627,627,0
|
|
20230619,122800,571269878,627,627,627,627,0
|
|
20230619,122700,571269878,627,628,628,627,1326
|
|
20230619,122600,570438466,628,628,628,628,1000
|
|
20230619,122500,569810466,628,628,628,628,432
|
|
20230619,122400,569539170,627,627,627,627,200
|
|
20230619,122300,569413770,627,627,627,627,3
|
|
20230619,122200,569411889,627,627,627,627,1508
|
|
20230619,122100,568466373,628,626,628,626,7681
|
|
20230619,122000,563656067,626,626,626,626,4890
|
|
20230619,121900,560594927,626,626,626,626,5547
|
|
20230619,121800,557122505,627,628,628,627,373
|
|
20230619,121700,556888351,627,628,628,627,5317
|
|
20230619,121600,553550612,628,628,628,628,7
|
|
20230619,121500,553546216,628,626,628,626,8631
|
|
20230619,121400,548141010,628,627,628,627,8551
|
|
20230619,121300,542779431,628,627,628,627,6656
|
|
20230619,121200,538600119,627,627,627,627,49
|
|
20230619,121100,538569396,627,627,627,627,100
|
|
20230619,121000,538506696,627,627,627,627,100
|
|
20230619,120900,538443996,627,627,627,627,9
|
|
20230619,120800,538438353,627,626,627,626,648
|
|
20230619,120700,538032197,627,627,627,627,1000
|
|
20230619,120600,537405197,626,626,626,626,0
|
|
20230619,120500,537405197,626,626,626,626,1
|
|
20230619,120400,537404571,626,627,627,626,32
|
|
20230619,120300,537384508,627,627,627,627,4
|
|
20230619,120200,537382000,628,628,628,628,5
|
|
20230619,120100,537378860,628,628,628,628,1300
|
|
20230619,120000,536562460,626,626,626,626,2
|
|
20230619,115900,536561208,627,627,627,627,1337
|
|
20230619,115800,535722909,627,627,627,627,1
|
|
20230619,115700,535722282,627,628,628,627,52
|
|
20230619,115600,535689628,628,628,628,628,10
|
|
20230619,115500,535683348,628,628,628,628,10
|
|
20230619,115400,535677068,628,628,628,628,0
|
|
20230619,115300,535677068,628,628,628,628,10
|
|
20230619,115200,535670788,628,628,628,628,892
|
|
20230619,115100,535110612,628,628,628,628,32
|
|
20230619,115000,535090516,628,628,628,628,1
|
|
20230619,114900,535089888,627,628,628,627,5
|
|
20230619,114800,535086752,628,628,628,628,15
|
|
20230619,114700,535077332,628,627,628,627,14
|
|
20230619,114600,535068542,628,628,628,628,2
|
|
20230619,114500,535067286,628,628,628,628,0
|
|
20230619,114400,535067286,628,628,628,628,50
|
|
20230619,114300,535035886,628,628,628,628,3
|
|
20230619,114200,535034002,628,628,628,628,107
|
|
20230619,114100,534966806,628,626,628,625,13679
|
|
20230619,114000,526417418,625,626,626,625,5925
|
|
20230619,113900,522712107,626,627,627,626,13111
|
|
20230619,113800,514503913,627,628,628,627,2249
|
|
20230619,113700,513093606,629,629,629,629,24
|
|
20230619,113600,513078510,627,627,627,627,0
|
|
20230619,113500,513078510,627,628,628,627,7652
|
|
20230619,113400,508280683,628,628,628,628,9076
|
|
20230619,113300,502580955,628,628,628,628,14
|
|
20230619,113200,502572163,628,627,628,627,7883
|
|
20230619,113100,497624455,627,628,628,627,3245
|
|
20230619,113000,495589690,628,628,628,628,1069
|
|
20230619,112900,494918358,628,629,629,628,822
|
|
20230619,112800,494401692,629,629,629,629,21
|
|
20230619,112700,494388483,629,629,629,629,11
|
|
20230619,112600,494381564,629,629,629,629,0
|
|
20230619,112500,494381564,629,629,629,629,1
|
|
20230619,112400,494380935,629,629,629,629,200
|
|
20230619,112300,494255135,629,630,630,629,5885
|
|
20230619,112200,490553469,630,630,630,630,0
|
|
20230619,112100,490553469,630,630,630,630,163
|
|
20230619,112000,490450779,630,630,630,630,101
|
|
20230619,111900,490387149,627,629,629,627,13201
|
|
20230619,111800,482104823,629,629,629,629,4
|
|
20230619,111700,482102307,629,629,630,628,2505
|
|
20230619,111600,480527825,629,629,629,629,1
|
|
20230619,111500,480527196,629,628,629,627,14265
|
|
20230619,111400,471579980,627,628,628,627,4500
|
|
20230619,111300,468756979,627,627,627,627,0
|
|
20230619,111200,468756979,627,629,629,627,8897
|
|
20230619,111100,463171718,631,631,631,631,200
|
|
20230619,111000,463045518,631,631,631,631,0
|
|
20230619,110900,463045518,631,631,631,631,0
|
|
20230619,110800,463045518,631,631,631,631,0
|
|
20230619,110700,463045518,631,631,631,628,5318
|
|
20230619,110600,459704587,629,631,631,629,3375
|
|
20230619,110500,457576237,630,630,630,630,1831
|
|
20230619,110400,456422707,628,629,629,628,3931
|
|
20230619,110300,453953996,628,629,629,628,14000
|
|
20230619,110200,445158751,629,629,629,629,6580
|
|
20230619,110100,441019931,629,630,630,629,500
|
|
20230619,110000,440705283,630,631,631,630,2122
|
|
20230619,105900,439367423,631,631,631,631,1
|
|
20230619,105800,439366792,631,631,631,631,0
|
|
20230619,105700,439366792,631,631,631,631,50
|
|
20230619,105600,439335242,631,631,631,631,301
|
|
20230619,105500,439145311,630,630,630,630,0
|
|
20230619,105400,439145311,630,630,630,630,4006
|
|
20230619,105300,436621531,631,632,632,631,1946
|
|
20230619,105200,435393604,631,631,631,631,0
|
|
20230619,105100,435393604,631,631,631,631,6364
|
|
20230619,105000,431377920,632,632,632,632,0
|
|
20230619,104900,431377920,632,632,632,632,0
|
|
20230619,104800,431377920,632,632,632,632,1207
|
|
20230619,104700,430615096,632,633,633,632,2714
|
|
20230619,104600,428899555,633,633,633,633,1000
|
|
20230619,104500,428266555,634,633,634,633,1591
|
|
20230619,104400,427259451,634,634,634,634,797
|
|
20230619,104300,426754153,634,634,635,634,5766
|
|
20230619,104200,423097613,635,632,635,632,540
|
|
20230619,104100,422755241,632,632,632,632,0
|
|
20230619,104000,422755241,632,632,632,632,149
|
|
20230619,103900,422661073,634,635,635,632,5943
|
|
20230619,103800,418899691,634,634,634,634,6501
|
|
20230619,103700,414778057,634,634,634,634,150
|
|
20230619,103600,414682957,635,635,635,635,757
|
|
20230619,103500,414202262,635,636,636,635,89
|
|
20230619,103400,414145740,635,635,635,635,1
|
|
20230619,103300,414145105,635,635,635,635,2000
|
|
20230619,103200,412875105,636,636,636,636,3876
|
|
20230619,103100,410409969,636,636,636,636,2020
|
|
20230619,103000,409125249,637,637,637,637,880
|
|
20230619,102900,408564689,637,637,637,637,4661
|
|
20230619,102800,405595632,637,637,637,637,1261
|
|
20230619,102700,404792375,638,638,638,638,1817
|
|
20230619,102600,403633129,637,636,638,636,92274
|
|
20230619,102500,344925172,637,636,637,636,7472
|
|
20230619,102400,340172978,636,635,636,635,10315
|
|
20230619,102300,333617206,635,636,636,635,3976
|
|
20230619,102200,331092435,635,635,635,635,4729
|
|
20230619,102100,328089520,635,635,635,635,215
|
|
20230619,102000,327952995,635,635,635,635,110
|
|
20230619,101900,327883145,636,636,636,636,3009
|
|
20230619,101800,325969421,636,635,636,634,1285
|
|
20230619,101700,325152520,635,633,635,632,28435
|
|
20230619,101600,307110199,633,633,634,632,19085
|
|
20230619,101500,295028430,634,634,634,634,2983
|
|
20230619,101400,293137208,634,634,635,634,24550
|
|
20230619,101300,277570070,634,633,634,633,2379
|
|
20230619,101200,276061874,633,633,633,633,33664
|
|
20230619,101100,254752562,632,632,632,632,4539
|
|
20230619,101000,251883914,632,632,632,632,0
|
|
20230619,100900,251883914,632,631,632,630,18637
|
|
20230619,100800,240118778,630,630,630,630,380
|
|
20230619,100700,239879378,630,630,630,630,0
|
|
20230619,100600,239879378,630,630,630,630,2267
|
|
20230619,100500,238451168,629,629,629,629,1660
|
|
20230619,100400,237407028,629,629,629,629,260
|
|
20230619,100300,237243488,630,630,630,630,4
|
|
20230619,100200,237240968,630,631,631,630,2001
|
|
20230619,100100,235980337,630,630,630,630,12377
|
|
20230619,100000,228182827,630,630,630,630,1
|
|
20230619,095900,228182197,630,629,630,629,6001
|
|
20230619,095800,224401568,629,629,629,629,15893
|
|
20230619,095700,214404871,630,629,630,629,4596
|
|
20230619,095600,211513979,630,630,630,630,23
|
|
20230619,095500,211499489,630,630,630,630,215
|
|
20230619,095400,211364039,630,630,630,630,3
|
|
20230619,095300,211362149,630,629,630,629,3177
|
|
20230619,095200,209363786,629,629,629,629,655
|
|
20230619,095100,208951791,629,629,629,629,138
|
|
20230619,095000,208864989,629,629,629,629,2263
|
|
20230619,094900,207441562,629,628,629,628,4
|
|
20230619,094800,207439047,628,628,628,628,2
|
|
20230619,094700,207437791,628,629,629,628,1229
|
|
20230619,094600,206664964,629,629,629,627,1305
|
|
20230619,094500,205844124,628,627,629,627,2937
|
|
20230619,094400,203999513,628,628,628,628,31
|
|
20230619,094300,203980045,628,627,628,627,8000
|
|
20230619,094200,198957491,625,625,625,625,1091
|
|
20230619,094100,198275616,624,624,624,624,3845
|
|
20230619,094000,195876336,625,627,627,625,4995
|
|
20230619,093900,192754156,627,627,627,625,1617
|
|
20230619,093800,191742921,625,625,625,625,20424
|
|
20230619,093700,178977921,626,626,628,626,15219
|
|
20230619,093600,169450475,626,628,628,626,2376
|
|
20230619,093500,167963076,628,629,629,626,11520
|
|
20230619,093400,160748499,629,629,629,629,1
|
|
20230619,093300,160747870,629,629,629,629,372
|
|
20230619,093200,160513882,629,625,629,625,1017
|
|
20230619,093100,159877389,626,630,630,626,4165
|
|
20230619,093000,157269309,630,628,630,628,6396
|
|
20230619,092900,153246232,629,628,630,627,7884
|
|
20230619,092800,148295983,630,628,630,628,87
|
|
20230619,092700,148241276,628,625,628,625,2018
|
|
20230619,092600,146974890,627,626,627,625,16002
|
|
20230619,092500,136968533,626,628,628,626,540
|
|
20230619,092400,136629953,628,625,628,625,1173
|
|
20230619,092300,135896309,625,626,626,625,5008
|
|
20230619,092200,132766305,626,626,626,626,0
|
|
20230619,092100,132766305,626,629,629,626,4132
|
|
20230619,092000,130179658,626,626,626,626,705
|
|
20230619,091900,129738328,626,629,629,626,12088
|
|
20230619,091800,122168647,627,629,629,627,601
|
|
20230619,091700,121791603,629,628,629,628,8514
|
|
20230619,091600,116444770,627,626,627,626,1896
|
|
20230619,091500,115256874,625,625,625,625,0
|
|
20230619,091400,115256874,625,626,627,625,1497
|
|
20230619,091300,114320637,625,626,626,624,28248
|
|
20230619,091200,96673255,626,626,626,625,5121
|
|
20230619,091100,93470981,626,626,626,626,1595
|
|
20230619,091000,92472511,625,627,627,625,25049
|
|
20230619,090900,76800639,627,628,628,627,8245
|
|
20230619,090800,71630318,628,629,629,628,2053
|
|
20230619,090700,70340365,630,630,632,630,5209
|
|
20230619,090600,67058693,629,634,634,629,1294
|
|
20230619,090500,66243967,627,627,627,626,61728
|
|
20230619,090400,27541925,627,632,634,626,6122
|
|
20230619,090300,23689131,632,628,632,627,8132
|
|
20230619,090200,18583948,632,632,632,628,719
|
|
20230619,090100,18129942,634,631,634,628,12805
|
|
20230619,090000,10067691,635,630,635,630,15977
|