620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191700,165831871,287,287,287,287,6369
|
|
20230622,191600,165831871,287,287,287,287,0
|
|
20230622,191500,165831871,287,287,287,287,0
|
|
20230622,191400,165831871,287,287,287,287,0
|
|
20230622,191300,165831871,287,287,287,287,0
|
|
20230622,191200,165831871,287,287,287,287,0
|
|
20230622,191100,165831871,287,287,287,287,0
|
|
20230622,191000,165831871,287,287,287,287,0
|
|
20230622,190900,165831871,287,287,287,287,0
|
|
20230622,190800,165831871,287,287,287,287,0
|
|
20230622,190700,165831871,287,287,287,287,0
|
|
20230622,190600,165831871,287,287,287,287,0
|
|
20230622,190500,165831871,287,287,287,287,0
|
|
20230622,190400,165831871,287,287,287,287,0
|
|
20230622,190300,165831871,287,287,287,287,0
|
|
20230622,190200,165831871,287,287,287,287,0
|
|
20230622,190100,165831871,287,287,287,287,0
|
|
20230622,190000,165831871,287,287,287,287,0
|
|
20230622,185900,165831871,287,287,287,287,0
|
|
20230622,185800,165831871,287,287,287,287,0
|
|
20230622,185700,165831871,287,287,287,287,0
|
|
20230622,185600,165831871,287,287,287,287,0
|
|
20230622,185500,165831871,287,287,287,287,0
|
|
20230622,185400,165831871,287,287,287,287,0
|
|
20230622,185300,165831871,287,287,287,287,0
|
|
20230622,185200,165831871,287,287,287,287,0
|
|
20230622,185100,165831871,287,287,287,287,0
|
|
20230622,185000,165831871,287,287,287,287,0
|
|
20230622,184900,165831871,287,287,287,287,0
|
|
20230622,184800,165831871,287,287,287,287,0
|
|
20230622,184700,165831871,287,287,287,287,6369
|
|
20230622,184600,165831871,287,287,287,287,0
|
|
20230622,184500,165831871,287,287,287,287,0
|
|
20230622,184400,165831871,287,287,287,287,0
|
|
20230622,184300,165831871,287,287,287,287,0
|
|
20230622,184200,165831871,287,287,287,287,0
|
|
20230622,184100,165831871,287,287,287,287,0
|
|
20230622,184000,165831871,287,287,287,287,0
|
|
20230622,183900,165831871,287,287,287,287,0
|
|
20230622,183800,165831871,287,287,287,287,0
|
|
20230622,183700,165831871,287,287,287,287,0
|
|
20230622,183600,165831871,287,287,287,287,0
|
|
20230622,183500,165831871,287,287,287,287,0
|
|
20230622,183400,165831871,287,287,287,287,0
|
|
20230622,183300,165831871,287,287,287,287,0
|
|
20230622,183200,165831871,287,287,287,287,0
|
|
20230622,183100,165831871,287,287,287,287,0
|
|
20230622,183000,165831871,287,287,287,287,0
|
|
20230622,182900,165831871,287,287,287,287,0
|
|
20230622,182800,165831871,287,287,287,287,0
|
|
20230622,182700,165831871,287,287,287,287,0
|
|
20230622,182600,165831871,287,287,287,287,0
|
|
20230622,182500,165831871,287,287,287,287,0
|
|
20230622,182400,165831871,287,287,287,287,0
|
|
20230622,182300,165831871,287,287,287,287,0
|
|
20230622,182200,165831871,287,287,287,287,0
|
|
20230622,182100,165831871,287,287,287,287,0
|
|
20230622,182000,165831871,287,287,287,287,0
|
|
20230622,181900,165831871,287,287,287,287,0
|
|
20230622,181800,165831871,287,287,287,287,0
|
|
20230622,181700,165831871,287,287,287,287,6369
|
|
20230622,181600,165831871,287,287,287,287,0
|
|
20230622,181500,165831871,287,287,287,287,0
|
|
20230622,181400,165831871,287,287,287,287,0
|
|
20230622,181300,165831871,287,287,287,287,0
|
|
20230622,181200,165831871,287,287,287,287,0
|
|
20230622,181100,165831871,287,287,287,287,0
|
|
20230622,181000,165831871,287,287,287,287,0
|
|
20230622,180900,165831871,287,287,287,287,0
|
|
20230622,180800,165831871,287,287,287,287,0
|
|
20230622,180700,165831871,287,287,287,287,0
|
|
20230622,180600,165831871,287,287,287,287,0
|
|
20230622,180500,165831871,287,287,287,287,0
|
|
20230622,180400,165831871,287,287,287,287,0
|
|
20230622,180300,165831871,287,287,287,287,0
|
|
20230622,180200,165831871,287,287,287,287,0
|
|
20230622,180100,165831871,287,287,287,287,0
|
|
20230622,180000,165831871,287,287,287,287,0
|
|
20230622,175900,165831871,287,287,287,287,0
|
|
20230622,175800,165831871,287,287,287,287,0
|
|
20230622,175700,165831871,287,287,287,287,0
|
|
20230622,175600,165831871,287,287,287,287,0
|
|
20230622,175500,165831871,287,287,287,287,0
|
|
20230622,175400,165831871,287,287,287,287,0
|
|
20230622,175300,165831871,287,287,287,287,0
|
|
20230622,175200,165831871,287,287,287,287,0
|
|
20230622,175100,165831871,287,287,287,287,0
|
|
20230622,175000,165831871,287,287,287,287,0
|
|
20230622,174900,165831871,287,287,287,287,0
|
|
20230622,174800,165831871,287,287,287,287,0
|
|
20230622,174700,165831871,287,287,287,287,6369
|
|
20230622,174600,165831871,287,287,287,287,0
|
|
20230622,174500,165831871,287,287,287,287,0
|
|
20230622,174400,165831871,287,287,287,287,0
|
|
20230622,174300,165831871,287,287,287,287,0
|
|
20230622,174200,165831871,287,287,287,287,0
|
|
20230622,174100,165831871,287,287,287,287,0
|
|
20230622,174000,165831871,287,287,287,287,0
|
|
20230622,173900,165831871,287,287,287,287,0
|
|
20230622,173800,165831871,287,287,287,287,0
|
|
20230622,173700,165831871,287,287,287,287,0
|
|
20230622,173600,165831871,287,287,287,287,0
|
|
20230622,173500,165831871,287,287,287,287,0
|
|
20230622,173400,165831871,287,287,287,287,0
|
|
20230622,173300,165831871,287,287,287,287,0
|
|
20230622,173200,165831871,287,287,287,287,0
|
|
20230622,173100,165831871,287,287,287,287,0
|
|
20230622,173000,165831871,287,287,287,287,0
|
|
20230622,172900,165831871,287,287,287,287,0
|
|
20230622,172800,165831871,287,287,287,287,0
|
|
20230622,172700,165831871,287,287,287,287,0
|
|
20230622,172600,165831871,287,287,287,287,0
|
|
20230622,172500,165831871,287,287,287,287,0
|
|
20230622,172400,165831871,287,287,287,287,0
|
|
20230622,172300,165831871,287,287,287,287,0
|
|
20230622,172200,165831871,287,287,287,287,0
|
|
20230622,172100,165831871,287,287,287,287,0
|
|
20230622,172000,165831871,287,287,287,287,0
|
|
20230622,171900,165831871,287,287,287,287,0
|
|
20230622,171800,165831871,287,287,287,287,0
|
|
20230622,171700,165831871,287,287,287,287,6369
|
|
20230622,171600,165831871,287,287,287,287,0
|
|
20230622,171500,165831871,287,287,287,287,0
|
|
20230622,171400,165831871,287,287,287,287,0
|
|
20230622,171300,165831871,287,287,287,287,0
|
|
20230622,171200,165831871,287,287,287,287,0
|
|
20230622,171100,165831871,287,287,287,287,0
|
|
20230622,171000,165831871,287,287,287,287,0
|
|
20230622,170900,165831871,287,287,287,287,0
|
|
20230622,170800,165831871,287,287,287,287,0
|
|
20230622,170700,165831871,287,287,287,287,0
|
|
20230622,170600,165831871,287,287,287,287,0
|
|
20230622,170500,165831871,287,287,287,287,0
|
|
20230622,170400,165831871,287,287,287,287,0
|
|
20230622,170300,165831871,287,287,287,287,0
|
|
20230622,170200,165831871,287,287,287,287,0
|
|
20230622,170100,165831871,287,287,287,287,0
|
|
20230622,170000,165831871,287,287,287,287,0
|
|
20230622,165900,165831871,287,287,287,287,0
|
|
20230622,165800,165831871,287,287,287,287,0
|
|
20230622,165700,165831871,287,287,287,287,0
|
|
20230622,165600,165831871,287,287,287,287,0
|
|
20230622,165500,165831871,287,287,287,287,0
|
|
20230622,165400,165831871,287,287,287,287,0
|
|
20230622,165300,165831871,287,287,287,287,0
|
|
20230622,165200,165831871,287,287,287,287,0
|
|
20230622,165100,165831871,287,287,287,287,0
|
|
20230622,165000,165831871,287,287,287,287,0
|
|
20230622,164900,165831871,287,287,287,287,0
|
|
20230622,164800,165831871,287,287,287,287,0
|
|
20230622,164700,165831871,287,287,287,287,6369
|
|
20230622,164600,165831871,287,287,287,287,0
|
|
20230622,164500,165831871,287,287,287,287,0
|
|
20230622,164400,165831871,287,287,287,287,0
|
|
20230622,164300,165831871,287,287,287,287,0
|
|
20230622,164200,165831871,287,287,287,287,0
|
|
20230622,164100,165831871,287,287,287,287,0
|
|
20230622,164000,165831871,287,287,287,287,0
|
|
20230622,163900,165831871,287,287,287,287,0
|
|
20230622,163800,165831871,287,287,287,287,0
|
|
20230622,163700,165831871,287,287,287,287,0
|
|
20230622,163600,165831871,287,287,287,287,0
|
|
20230622,163500,165831871,287,287,287,287,0
|
|
20230622,163400,165831871,287,287,287,287,0
|
|
20230622,163300,165831871,287,287,287,287,0
|
|
20230622,163200,165831871,287,287,287,287,0
|
|
20230622,163100,165831871,287,287,287,287,0
|
|
20230622,163000,165831871,287,287,287,287,0
|
|
20230622,162900,165831871,287,287,287,287,0
|
|
20230622,162800,165831871,287,287,287,287,0
|
|
20230622,162700,165831871,287,287,287,287,0
|
|
20230622,162600,165831871,287,287,287,287,0
|
|
20230622,162500,165831871,287,287,287,287,0
|
|
20230622,162400,165831871,287,287,287,287,0
|
|
20230622,162300,165831871,287,287,287,287,0
|
|
20230622,162200,165831871,287,287,287,287,0
|
|
20230622,162100,165831871,287,287,287,287,0
|
|
20230622,162000,165831871,287,287,287,287,0
|
|
20230622,161900,165831871,287,287,287,287,0
|
|
20230622,161800,165831871,287,287,287,287,0
|
|
20230622,161700,165831871,287,287,287,287,6369
|
|
20230622,161600,165831871,287,287,287,287,0
|
|
20230622,161500,165831871,287,287,287,287,0
|
|
20230622,161400,165831871,287,287,287,287,0
|
|
20230622,161300,165831871,287,287,287,287,0
|
|
20230622,161200,165831871,287,287,287,287,0
|
|
20230622,161100,165831871,287,287,287,287,0
|
|
20230622,161000,165831871,287,287,287,287,0
|
|
20230622,160900,165831871,287,287,287,287,0
|
|
20230622,160800,165831871,287,287,287,287,0
|
|
20230622,160700,165831871,287,287,287,287,0
|
|
20230622,160600,165831871,287,287,287,287,0
|
|
20230622,160500,165831871,287,287,287,287,0
|
|
20230622,160400,165831871,287,287,287,287,0
|
|
20230622,160300,165831871,287,287,287,287,0
|
|
20230622,160200,165831871,287,287,287,287,0
|
|
20230622,160100,165831871,287,287,287,287,0
|
|
20230622,160000,165831871,287,287,287,287,0
|
|
20230622,155900,165831871,287,287,287,287,0
|
|
20230622,155800,165831871,287,287,287,287,0
|
|
20230622,155700,165831871,287,287,287,287,0
|
|
20230622,155600,165831871,287,287,287,287,0
|
|
20230622,155500,165831871,287,287,287,287,0
|
|
20230622,155400,165831871,287,287,287,287,0
|
|
20230622,155300,165831871,287,287,287,287,0
|
|
20230622,155200,165831871,287,287,287,287,0
|
|
20230622,155100,165831871,287,287,287,287,0
|
|
20230622,155000,165831871,287,287,287,287,0
|
|
20230622,154900,165831871,287,287,287,287,0
|
|
20230622,154800,165831871,287,287,287,287,0
|
|
20230622,154700,165831871,287,287,287,287,6369
|
|
20230622,154600,165831871,287,287,287,287,0
|
|
20230622,154500,165831871,287,287,287,287,0
|
|
20230622,154400,165831871,287,287,287,287,0
|
|
20230622,154300,165831871,287,287,287,287,0
|
|
20230622,154200,165831871,287,287,287,287,0
|
|
20230622,154100,165831871,287,287,287,287,0
|
|
20230622,154000,165831871,287,287,287,287,0
|
|
20230622,153900,165831871,287,287,287,287,0
|
|
20230622,153800,165831871,287,287,287,287,0
|
|
20230622,153700,165831871,287,287,287,287,0
|
|
20230622,153600,165831871,287,287,287,287,0
|
|
20230622,153500,165831871,287,287,287,287,0
|
|
20230622,153400,165831871,287,287,287,287,0
|
|
20230622,153300,165831871,287,287,287,287,0
|
|
20230622,153200,165831871,287,287,287,287,0
|
|
20230622,153100,165831871,287,287,287,287,0
|
|
20230622,153000,165831871,287,287,287,287,6369
|
|
20230622,152900,164003968,289,289,289,289,0
|
|
20230622,152800,164003968,289,289,289,289,0
|
|
20230622,152700,164003968,289,289,289,289,0
|
|
20230622,152600,164003968,289,289,289,289,0
|
|
20230622,152500,164003968,289,289,289,289,0
|
|
20230622,152400,164003968,289,289,289,289,0
|
|
20230622,152300,164003968,289,289,289,289,0
|
|
20230622,152200,164003968,289,289,289,289,0
|
|
20230622,152100,164003968,289,289,289,289,0
|
|
20230622,152000,164003968,289,289,289,289,0
|
|
20230622,151900,164003968,289,289,289,289,132
|
|
20230622,151800,163965820,290,290,290,290,1
|
|
20230622,151700,163965530,290,288,290,288,1442
|
|
20230622,151600,163550168,290,288,290,287,7006
|
|
20230622,151500,161532065,288,289,290,288,2810
|
|
20230622,151400,160721081,290,289,290,289,2195
|
|
20230622,151300,160086262,289,288,289,288,2183
|
|
20230622,151200,159456654,287,287,287,287,0
|
|
20230622,151100,159456654,287,288,288,287,20811
|
|
20230622,151000,153479476,289,289,289,289,2901
|
|
20230622,150900,152641087,290,290,290,290,0
|
|
20230622,150800,152641087,290,289,290,289,39
|
|
20230622,150700,152629779,290,290,290,290,750
|
|
20230622,150600,152412279,290,290,290,290,0
|
|
20230622,150500,152412279,290,290,290,290,0
|
|
20230622,150400,152412279,290,290,290,290,0
|
|
20230622,150300,152412279,290,290,290,290,350
|
|
20230622,150200,152310779,290,290,290,290,5
|
|
20230622,150100,152309329,289,289,289,289,1
|
|
20230622,150000,152309040,290,290,290,290,0
|
|
20230622,145900,152309040,290,290,290,290,0
|
|
20230622,145800,152309040,290,290,290,290,0
|
|
20230622,145700,152309040,290,290,290,290,0
|
|
20230622,145600,152309040,290,289,290,289,3
|
|
20230622,145500,152308172,289,289,289,289,21
|
|
20230622,145400,152302103,290,289,290,289,8733
|
|
20230622,145300,149769534,290,290,290,290,0
|
|
20230622,145200,149769534,290,289,290,289,205
|
|
20230622,145100,149710087,290,289,290,289,66
|
|
20230622,145000,149691010,288,289,289,288,1750
|
|
20230622,144900,149185280,289,289,289,289,370
|
|
20230622,144800,149078350,289,289,289,289,1
|
|
20230622,144700,149078061,288,289,289,288,3004
|
|
20230622,144600,148212907,289,289,289,289,0
|
|
20230622,144500,148212907,289,289,289,289,2
|
|
20230622,144400,148212329,289,289,289,289,1
|
|
20230622,144300,148212040,289,289,290,289,39
|
|
20230622,144200,148200768,289,289,289,289,1
|
|
20230622,144100,148200479,289,287,290,287,545
|
|
20230622,144000,148043965,290,290,290,290,0
|
|
20230622,143900,148043965,290,289,290,289,200
|
|
20230622,143800,147985977,290,289,290,289,521
|
|
20230622,143700,147834927,290,288,290,288,3321
|
|
20230622,143600,146876254,289,288,289,288,195
|
|
20230622,143500,146820089,288,288,288,288,2772
|
|
20230622,143400,146021753,288,288,288,288,0
|
|
20230622,143300,146021753,288,288,288,288,294
|
|
20230622,143200,145937081,288,288,288,288,0
|
|
20230622,143100,145937081,288,288,288,288,1
|
|
20230622,143000,145936793,288,288,288,288,0
|
|
20230622,142900,145936793,288,288,288,288,0
|
|
20230622,142800,145936793,288,288,288,288,0
|
|
20230622,142700,145936793,288,288,288,288,0
|
|
20230622,142600,145936793,288,288,288,288,0
|
|
20230622,142500,145936793,288,288,288,288,500
|
|
20230622,142400,145792793,288,287,288,287,44
|
|
20230622,142300,145780162,287,287,287,287,0
|
|
20230622,142200,145780162,287,287,287,287,3484
|
|
20230622,142100,144780254,288,288,288,288,0
|
|
20230622,142000,144780254,288,288,288,288,100
|
|
20230622,141900,144751454,287,287,287,287,0
|
|
20230622,141800,144751454,287,287,287,287,0
|
|
20230622,141700,144751454,287,287,287,287,0
|
|
20230622,141600,144751454,287,287,287,287,5652
|
|
20230622,141500,143129330,289,289,289,289,0
|
|
20230622,141400,143129330,289,289,289,289,0
|
|
20230622,141300,143129330,289,289,289,289,1
|
|
20230622,141200,143129041,287,287,287,287,0
|
|
20230622,141100,143129041,287,287,287,287,0
|
|
20230622,141000,143129041,287,287,287,287,0
|
|
20230622,140900,143129041,287,287,287,287,0
|
|
20230622,140800,143129041,287,287,287,287,0
|
|
20230622,140700,143129041,287,290,290,287,9941
|
|
20230622,140600,140266627,290,289,290,289,1555
|
|
20230622,140500,139817182,290,290,290,290,0
|
|
20230622,140400,139817182,290,290,290,290,0
|
|
20230622,140300,139817182,290,290,290,290,0
|
|
20230622,140200,139817182,290,290,290,290,1
|
|
20230622,140100,139816892,288,288,288,288,0
|
|
20230622,140000,139816892,288,288,288,288,0
|
|
20230622,135900,139816892,288,288,288,288,1
|
|
20230622,135800,139816604,290,290,290,290,0
|
|
20230622,135700,139816604,290,290,290,290,51
|
|
20230622,135600,139801814,289,289,289,289,0
|
|
20230622,135500,139801814,289,289,289,289,0
|
|
20230622,135400,139801814,289,289,289,289,0
|
|
20230622,135300,139801814,289,289,289,289,172
|
|
20230622,135200,139752106,289,289,289,289,12570
|
|
20230622,135100,136119376,290,290,290,290,0
|
|
20230622,135000,136119376,290,290,290,290,0
|
|
20230622,134900,136119376,290,290,290,290,0
|
|
20230622,134800,136119376,290,290,290,290,0
|
|
20230622,134700,136119376,290,289,290,289,11
|
|
20230622,134600,136116187,290,290,290,290,0
|
|
20230622,134500,136116187,290,290,290,290,0
|
|
20230622,134400,136116187,290,290,290,290,0
|
|
20230622,134300,136116187,290,290,290,290,0
|
|
20230622,134200,136116187,290,290,290,290,0
|
|
20230622,134100,136116187,290,290,290,290,0
|
|
20230622,134000,136116187,290,290,290,290,0
|
|
20230622,133900,136116187,290,290,290,290,0
|
|
20230622,133800,136116187,290,290,290,290,0
|
|
20230622,133700,136116187,290,290,290,290,0
|
|
20230622,133600,136116187,290,290,290,290,0
|
|
20230622,133500,136116187,290,290,290,290,0
|
|
20230622,133400,136116187,290,290,290,290,0
|
|
20230622,133300,136116187,290,290,290,290,0
|
|
20230622,133200,136116187,290,290,290,290,6
|
|
20230622,133100,136114447,290,290,290,290,2500
|
|
20230622,133000,135389447,290,290,290,290,2000
|
|
20230622,132900,134809447,290,290,290,290,0
|
|
20230622,132800,134809447,290,290,290,290,775
|
|
20230622,132700,134584697,290,290,290,290,4925
|
|
20230622,132600,133156447,290,290,290,290,3723
|
|
20230622,132500,132076777,290,290,290,290,2
|
|
20230622,132400,132076197,289,289,289,289,0
|
|
20230622,132300,132076197,289,289,289,289,2000
|
|
20230622,132200,131498197,290,290,290,290,4
|
|
20230622,132100,131497037,290,290,290,290,0
|
|
20230622,132000,131497037,290,290,290,290,0
|
|
20230622,131900,131497037,290,290,290,290,0
|
|
20230622,131800,131497037,290,290,290,290,0
|
|
20230622,131700,131497037,290,290,290,290,0
|
|
20230622,131600,131497037,290,290,290,290,0
|
|
20230622,131500,131497037,290,290,290,290,16484
|
|
20230622,131400,126716677,290,290,290,290,0
|
|
20230622,131300,126716677,290,290,290,290,16
|
|
20230622,131200,126712037,290,290,290,290,0
|
|
20230622,131100,126712037,290,290,290,290,0
|
|
20230622,131000,126712037,290,290,290,290,0
|
|
20230622,130900,126712037,290,290,290,290,5365
|
|
20230622,130800,125156187,290,290,290,290,2971
|
|
20230622,130700,124294597,290,290,290,290,0
|
|
20230622,130600,124294597,290,290,290,290,0
|
|
20230622,130500,124294597,290,290,290,290,0
|
|
20230622,130400,124294597,290,290,290,290,0
|
|
20230622,130300,124294597,290,290,290,290,198
|
|
20230622,130200,124237177,289,289,289,289,3616
|
|
20230622,130100,123192153,290,289,290,289,94
|
|
20230622,130000,123164984,290,290,290,290,0
|
|
20230622,125900,123164984,290,290,290,290,0
|
|
20230622,125800,123164984,290,290,290,290,121
|
|
20230622,125700,123129894,289,289,289,289,0
|
|
20230622,125600,123129894,289,289,289,289,5
|
|
20230622,125500,123128449,290,289,290,289,508
|
|
20230622,125400,122981593,289,289,289,289,0
|
|
20230622,125300,122981593,289,289,289,289,71
|
|
20230622,125200,122961074,289,289,289,289,105
|
|
20230622,125100,122930729,288,288,288,288,0
|
|
20230622,125000,122930729,288,288,288,288,0
|
|
20230622,124900,122930729,288,288,288,288,1100
|
|
20230622,124800,122613929,289,289,289,289,0
|
|
20230622,124700,122613929,289,289,289,289,0
|
|
20230622,124600,122613929,289,289,289,289,0
|
|
20230622,124500,122613929,289,289,289,289,501
|
|
20230622,124400,122469140,290,289,290,289,3745
|
|
20230622,124300,121386596,289,288,289,288,2900
|
|
20230622,124200,120549196,288,288,288,288,0
|
|
20230622,124100,120549196,288,288,288,288,0
|
|
20230622,124000,120549196,288,288,288,288,1
|
|
20230622,123900,120548908,288,288,288,288,0
|
|
20230622,123800,120548908,288,288,288,288,101
|
|
20230622,123700,120519820,287,287,287,287,0
|
|
20230622,123600,120519820,287,287,287,287,0
|
|
20230622,123500,120519820,287,287,287,287,0
|
|
20230622,123400,120519820,287,288,288,287,9878
|
|
20230622,123300,117684748,288,288,288,288,10611
|
|
20230622,123200,114628780,288,288,288,288,0
|
|
20230622,123100,114628780,288,288,288,288,0
|
|
20230622,123000,114628780,288,288,288,288,0
|
|
20230622,122900,114628780,288,288,288,288,18
|
|
20230622,122800,114623596,290,290,290,290,0
|
|
20230622,122700,114623596,290,290,290,290,0
|
|
20230622,122600,114623596,290,290,290,290,0
|
|
20230622,122500,114623596,290,290,290,290,0
|
|
20230622,122400,114623596,290,290,290,290,0
|
|
20230622,122300,114623596,290,290,290,290,0
|
|
20230622,122200,114623596,290,290,290,290,2
|
|
20230622,122100,114623016,290,290,290,290,13
|
|
20230622,122000,114619246,290,290,290,290,0
|
|
20230622,121900,114619246,290,290,290,290,0
|
|
20230622,121800,114619246,290,290,290,290,0
|
|
20230622,121700,114619246,290,290,290,290,0
|
|
20230622,121600,114619246,290,290,290,290,0
|
|
20230622,121500,114619246,290,290,290,290,0
|
|
20230622,121400,114619246,290,290,290,290,0
|
|
20230622,121300,114619246,290,290,290,290,0
|
|
20230622,121200,114619246,290,290,290,290,1
|
|
20230622,121100,114618956,290,290,290,290,100
|
|
20230622,121000,114589956,290,289,290,289,1653
|
|
20230622,120900,114111183,289,289,289,289,2203
|
|
20230622,120800,113474516,288,288,288,287,4001
|
|
20230622,120700,112323512,289,289,289,289,10282
|
|
20230622,120600,109352014,289,289,289,289,118
|
|
20230622,120500,109317912,289,289,289,289,3926
|
|
20230622,120400,108183298,288,288,288,288,0
|
|
20230622,120300,108183298,288,289,289,288,571
|
|
20230622,120200,108018451,289,289,289,289,2
|
|
20230622,120100,108017873,289,289,289,289,0
|
|
20230622,120000,108017873,289,289,289,289,0
|
|
20230622,115900,108017873,289,289,289,289,2895
|
|
20230622,115800,107181218,290,290,290,290,27
|
|
20230622,115700,107173388,289,289,289,289,106
|
|
20230622,115600,107142754,288,288,288,288,0
|
|
20230622,115500,107142754,288,288,288,288,0
|
|
20230622,115400,107142754,288,289,289,288,6957
|
|
20230622,115300,105137449,290,290,290,290,0
|
|
20230622,115200,105137449,290,290,290,290,0
|
|
20230622,115100,105137449,290,290,290,290,30
|
|
20230622,115000,105128749,290,290,290,290,0
|
|
20230622,114900,105128749,290,290,290,290,0
|
|
20230622,114800,105128749,290,290,290,290,0
|
|
20230622,114700,105128749,290,290,290,290,0
|
|
20230622,114600,105128749,290,290,290,290,0
|
|
20230622,114500,105128749,290,290,290,290,0
|
|
20230622,114400,105128749,290,290,290,290,0
|
|
20230622,114300,105128749,290,290,290,290,0
|
|
20230622,114200,105128749,290,290,290,290,0
|
|
20230622,114100,105128749,290,290,290,290,30
|
|
20230622,114000,105120049,290,290,290,290,404
|
|
20230622,113900,105002889,290,290,290,290,0
|
|
20230622,113800,105002889,290,290,290,290,0
|
|
20230622,113700,105002889,290,290,290,290,0
|
|
20230622,113600,105002889,290,290,290,290,0
|
|
20230622,113500,105002889,290,290,290,290,0
|
|
20230622,113400,105002889,290,290,290,290,10
|
|
20230622,113300,104999989,290,290,290,290,0
|
|
20230622,113200,104999989,290,290,290,290,0
|
|
20230622,113100,104999989,290,290,290,290,0
|
|
20230622,113000,104999989,290,290,290,290,0
|
|
20230622,112900,104999989,290,290,290,290,0
|
|
20230622,112800,104999989,290,290,290,290,254
|
|
20230622,112700,104926329,290,290,290,290,0
|
|
20230622,112600,104926329,290,290,290,290,115
|
|
20230622,112500,104892979,290,289,290,289,551
|
|
20230622,112400,104733239,290,290,290,290,200
|
|
20230622,112300,104675239,290,290,290,290,0
|
|
20230622,112200,104675239,290,290,290,290,0
|
|
20230622,112100,104675239,290,290,290,290,50
|
|
20230622,112000,104660739,290,290,290,290,15001
|
|
20230622,111900,100310449,289,289,289,289,0
|
|
20230622,111800,100310449,289,289,289,289,0
|
|
20230622,111700,100310449,289,289,289,289,120
|
|
20230622,111600,100275769,290,290,290,290,0
|
|
20230622,111500,100275769,290,290,290,290,4
|
|
20230622,111400,100274609,290,290,290,290,2
|
|
20230622,111300,100274029,290,290,290,290,459
|
|
20230622,111200,100140919,287,287,287,287,0
|
|
20230622,111100,100140919,287,287,287,287,0
|
|
20230622,111000,100140919,287,287,287,287,0
|
|
20230622,110900,100140919,287,289,289,287,870
|
|
20230622,110800,99891213,290,288,290,287,2085
|
|
20230622,110700,99292590,289,290,290,289,617
|
|
20230622,110600,99113785,288,288,288,288,2293
|
|
20230622,110500,98453401,288,289,289,288,300
|
|
20230622,110400,98366999,290,290,290,290,0
|
|
20230622,110300,98366999,290,290,290,290,20
|
|
20230622,110200,98361199,290,290,290,290,10
|
|
20230622,110100,98358299,288,290,291,288,28171
|
|
20230622,110000,90239256,290,290,290,290,518
|
|
20230622,105900,90089036,291,291,291,291,0
|
|
20230622,105800,90089036,291,291,291,291,0
|
|
20230622,105700,90089036,291,291,291,291,1
|
|
20230622,105600,90088745,291,291,291,291,38
|
|
20230622,105500,90077687,291,291,291,290,1215
|
|
20230622,105400,89725322,291,291,291,291,5
|
|
20230622,105300,89723867,290,290,290,290,0
|
|
20230622,105200,89723867,290,290,290,290,0
|
|
20230622,105100,89723867,290,290,290,290,0
|
|
20230622,105000,89723867,290,290,290,290,8289
|
|
20230622,104900,87320057,290,290,290,290,0
|
|
20230622,104800,87320057,290,290,290,290,0
|
|
20230622,104700,87320057,290,290,290,290,0
|
|
20230622,104600,87320057,290,290,290,290,0
|
|
20230622,104500,87320057,290,290,290,290,0
|
|
20230622,104400,87320057,290,290,290,290,0
|
|
20230622,104300,87320057,290,290,290,290,802
|
|
20230622,104200,87087477,290,290,290,290,0
|
|
20230622,104100,87087477,290,290,290,290,300
|
|
20230622,104000,87000477,291,291,291,291,0
|
|
20230622,103900,87000477,291,291,291,291,0
|
|
20230622,103800,87000477,291,291,291,291,106
|
|
20230622,103700,86969631,292,292,292,292,0
|
|
20230622,103600,86969631,292,292,292,292,0
|
|
20230622,103500,86969631,292,292,292,292,0
|
|
20230622,103400,86969631,292,292,292,292,0
|
|
20230622,103300,86969631,292,292,292,292,0
|
|
20230622,103200,86969631,292,292,292,292,0
|
|
20230622,103100,86969631,292,291,292,291,19
|
|
20230622,103000,86964096,291,291,291,291,101
|
|
20230622,102900,86934705,291,291,291,291,10
|
|
20230622,102800,86931795,290,290,290,290,1200
|
|
20230622,102700,86583795,290,290,291,290,3130
|
|
20230622,102600,85675395,291,290,291,290,3397
|
|
20230622,102500,84688065,291,291,291,291,2000
|
|
20230622,102400,84106065,291,291,291,291,112
|
|
20230622,102300,84073473,291,291,291,291,172
|
|
20230622,102200,84023421,288,288,288,288,0
|
|
20230622,102100,84023421,288,288,288,288,0
|
|
20230622,102000,84023421,288,290,290,288,66755
|
|
20230622,101900,64739094,292,292,292,292,1
|
|
20230622,101800,64738802,292,292,292,292,8
|
|
20230622,101700,64736466,291,291,291,291,45
|
|
20230622,101600,64723371,291,291,291,291,10
|
|
20230622,101500,64720461,291,291,291,291,0
|
|
20230622,101400,64720461,291,291,291,291,4
|
|
20230622,101300,64719297,291,291,291,291,0
|
|
20230622,101200,64719297,291,291,291,291,88
|
|
20230622,101100,64693689,291,291,291,291,0
|
|
20230622,101000,64693689,291,291,291,291,0
|
|
20230622,100900,64693689,291,291,291,291,10
|
|
20230622,100800,64690779,290,291,291,290,12100
|
|
20230622,100700,61180642,292,292,292,292,0
|
|
20230622,100600,61180642,292,292,292,292,0
|
|
20230622,100500,61180642,292,292,292,292,3
|
|
20230622,100400,61179766,292,291,292,291,102
|
|
20230622,100300,61150082,291,291,291,291,0
|
|
20230622,100200,61150082,291,291,291,291,0
|
|
20230622,100100,61150082,291,291,291,291,6
|
|
20230622,100000,61148336,291,291,291,291,11
|
|
20230622,095900,61145135,291,291,291,291,21
|
|
20230622,095800,61139024,291,291,291,291,502
|
|
20230622,095700,60992942,292,292,292,292,0
|
|
20230622,095600,60992942,292,292,292,292,0
|
|
20230622,095500,60992942,292,292,292,292,0
|
|
20230622,095400,60992942,292,292,292,292,100
|
|
20230622,095300,60963742,292,292,293,290,24456
|
|
20230622,095200,53852794,293,293,293,293,20
|
|
20230622,095100,53846934,293,292,293,292,29
|
|
20230622,095000,53838465,293,293,293,293,2001
|
|
20230622,094900,53252172,294,294,294,294,0
|
|
20230622,094800,53252172,294,294,294,294,0
|
|
20230622,094700,53252172,294,294,294,294,37
|
|
20230622,094600,53241294,295,294,295,294,2
|
|
20230622,094500,53240705,295,292,295,292,1015
|
|
20230622,094400,52944281,295,294,295,294,955
|
|
20230622,094300,52663150,293,294,294,291,23529
|
|
20230622,094200,45786046,296,296,296,296,21
|
|
20230622,094100,45779830,295,296,296,295,202
|
|
20230622,094000,45720238,296,295,296,295,205
|
|
20230622,093900,45659758,297,296,297,296,326
|
|
20230622,093800,45563166,297,296,297,294,2142
|
|
20230622,093700,44930650,296,295,296,293,4122
|
|
20230622,093600,43720621,296,294,296,293,10049
|
|
20230622,093500,40772813,296,295,296,295,11020
|
|
20230622,093400,37510949,295,295,295,295,3
|
|
20230622,093300,37510064,296,296,296,296,0
|
|
20230622,093200,37510064,296,296,296,296,0
|
|
20230622,093100,37510064,296,296,296,296,644
|
|
20230622,093000,37319440,296,295,296,295,4204
|
|
20230622,092900,36077056,296,295,296,295,236
|
|
20230622,092800,36007395,295,295,295,295,4
|
|
20230622,092700,36006215,296,296,296,296,0
|
|
20230622,092600,36006215,296,294,296,294,4357
|
|
20230622,092500,34725231,296,296,296,296,0
|
|
20230622,092400,34725231,296,295,296,295,1038
|
|
20230622,092300,34418999,296,295,296,295,17
|
|
20230622,092200,34413983,295,295,295,295,0
|
|
20230622,092100,34413983,295,294,296,294,427
|
|
20230622,092000,34288177,294,293,294,293,171
|
|
20230622,091900,34238063,292,297,297,292,22108
|
|
20230622,091800,27737207,297,297,297,297,10
|
|
20230622,091700,27734237,297,297,297,297,365
|
|
20230622,091600,27625832,297,296,297,296,6916
|
|
20230622,091500,25572044,297,296,297,296,158
|
|
20230622,091400,25525275,295,295,297,295,7165
|
|
20230622,091300,23410270,295,295,297,295,6254
|
|
20230622,091200,21558516,297,296,297,295,5894
|
|
20230622,091100,19817743,296,295,296,295,1004
|
|
20230622,091000,19520563,295,294,295,294,5654
|
|
20230622,090900,17852639,295,295,295,295,6221
|
|
20230622,090800,16017444,293,294,294,293,276
|
|
20230622,090700,15936316,293,293,293,293,7853
|
|
20230622,090600,13635387,293,292,293,292,1726
|
|
20230622,090500,13131374,292,292,293,292,30021
|
|
20230622,090400,4336486,292,292,292,292,2342
|
|
20230622,090300,3652622,292,292,292,292,2006
|
|
20230622,090200,3066870,294,294,294,294,0
|
|
20230622,090100,3066870,294,294,294,294,21
|
|
20230622,090000,3060696,292,293,293,292,10472
|