677 lines
29 KiB
CSV
677 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201400,87638010,778,778,778,778,517
|
|
20230620,201300,87638010,778,778,778,778,0
|
|
20230620,201200,87638010,778,778,778,778,0
|
|
20230620,201100,87638010,778,778,778,778,0
|
|
20230620,201000,87638010,778,778,778,778,0
|
|
20230620,200900,87638010,778,778,778,778,0
|
|
20230620,200800,87638010,778,778,778,778,0
|
|
20230620,200700,87638010,778,778,778,778,0
|
|
20230620,200600,87638010,778,778,778,778,0
|
|
20230620,200500,87638010,778,778,778,778,0
|
|
20230620,200400,87638010,778,778,778,778,0
|
|
20230620,200300,87638010,778,778,778,778,0
|
|
20230620,200200,87638010,778,778,778,778,0
|
|
20230620,200100,87638010,778,778,778,778,0
|
|
20230620,200000,87638010,778,778,778,778,0
|
|
20230620,195900,87638010,778,778,778,778,0
|
|
20230620,195800,87638010,778,778,778,778,0
|
|
20230620,195700,87638010,778,778,778,778,0
|
|
20230620,195600,87638010,778,778,778,778,0
|
|
20230620,195500,87638010,778,778,778,778,0
|
|
20230620,195400,87638010,778,778,778,778,0
|
|
20230620,195300,87638010,778,778,778,778,0
|
|
20230620,195200,87638010,778,778,778,778,0
|
|
20230620,195100,87638010,778,778,778,778,0
|
|
20230620,195000,87638010,778,778,778,778,0
|
|
20230620,194900,87638010,778,778,778,778,0
|
|
20230620,194800,87638010,778,778,778,778,0
|
|
20230620,194700,87638010,778,778,778,778,0
|
|
20230620,194600,87638010,778,778,778,778,0
|
|
20230620,194500,87638010,778,778,778,778,0
|
|
20230620,194400,87638010,778,778,778,778,517
|
|
20230620,194300,87638010,778,778,778,778,0
|
|
20230620,194200,87638010,778,778,778,778,0
|
|
20230620,194100,87638010,778,778,778,778,0
|
|
20230620,194000,87638010,778,778,778,778,0
|
|
20230620,193900,87638010,778,778,778,778,0
|
|
20230620,193800,87638010,778,778,778,778,0
|
|
20230620,193700,87638010,778,778,778,778,0
|
|
20230620,193600,87638010,778,778,778,778,0
|
|
20230620,193500,87638010,778,778,778,778,0
|
|
20230620,193400,87638010,778,778,778,778,0
|
|
20230620,193300,87638010,778,778,778,778,0
|
|
20230620,193200,87638010,778,778,778,778,0
|
|
20230620,193100,87638010,778,778,778,778,0
|
|
20230620,193000,87638010,778,778,778,778,0
|
|
20230620,192900,87638010,778,778,778,778,0
|
|
20230620,192800,87638010,778,778,778,778,0
|
|
20230620,192700,87638010,778,778,778,778,0
|
|
20230620,192600,87638010,778,778,778,778,0
|
|
20230620,192500,87638010,778,778,778,778,0
|
|
20230620,192400,87638010,778,778,778,778,0
|
|
20230620,192300,87638010,778,778,778,778,0
|
|
20230620,192200,87638010,778,778,778,778,0
|
|
20230620,192100,87638010,778,778,778,778,0
|
|
20230620,192000,87638010,778,778,778,778,0
|
|
20230620,191900,87638010,778,778,778,778,0
|
|
20230620,191800,87638010,778,778,778,778,0
|
|
20230620,191700,87638010,778,778,778,778,0
|
|
20230620,191600,87638010,778,778,778,778,0
|
|
20230620,191500,87638010,778,778,778,778,0
|
|
20230620,191400,87638010,778,778,778,778,517
|
|
20230620,191300,87638010,778,778,778,778,0
|
|
20230620,191200,87638010,778,778,778,778,0
|
|
20230620,191100,87638010,778,778,778,778,0
|
|
20230620,191000,87638010,778,778,778,778,0
|
|
20230620,190900,87638010,778,778,778,778,0
|
|
20230620,190800,87638010,778,778,778,778,0
|
|
20230620,190700,87638010,778,778,778,778,0
|
|
20230620,190600,87638010,778,778,778,778,0
|
|
20230620,190500,87638010,778,778,778,778,0
|
|
20230620,190400,87638010,778,778,778,778,0
|
|
20230620,190300,87638010,778,778,778,778,0
|
|
20230620,190200,87638010,778,778,778,778,0
|
|
20230620,190100,87638010,778,778,778,778,0
|
|
20230620,190000,87638010,778,778,778,778,0
|
|
20230620,185900,87638010,778,778,778,778,0
|
|
20230620,185800,87638010,778,778,778,778,0
|
|
20230620,185700,87638010,778,778,778,778,0
|
|
20230620,185600,87638010,778,778,778,778,0
|
|
20230620,185500,87638010,778,778,778,778,0
|
|
20230620,185400,87638010,778,778,778,778,0
|
|
20230620,185300,87638010,778,778,778,778,0
|
|
20230620,185200,87638010,778,778,778,778,0
|
|
20230620,185100,87638010,778,778,778,778,0
|
|
20230620,185000,87638010,778,778,778,778,0
|
|
20230620,184900,87638010,778,778,778,778,0
|
|
20230620,184800,87638010,778,778,778,778,0
|
|
20230620,184700,87638010,778,778,778,778,0
|
|
20230620,184600,87638010,778,778,778,778,0
|
|
20230620,184500,87638010,778,778,778,778,0
|
|
20230620,184400,87638010,778,778,778,778,517
|
|
20230620,184300,87638010,778,778,778,778,0
|
|
20230620,184200,87638010,778,778,778,778,0
|
|
20230620,184100,87638010,778,778,778,778,0
|
|
20230620,184000,87638010,778,778,778,778,0
|
|
20230620,183900,87638010,778,778,778,778,0
|
|
20230620,183800,87638010,778,778,778,778,0
|
|
20230620,183700,87638010,778,778,778,778,0
|
|
20230620,183600,87638010,778,778,778,778,0
|
|
20230620,183500,87638010,778,778,778,778,0
|
|
20230620,183400,87638010,778,778,778,778,0
|
|
20230620,183300,87638010,778,778,778,778,0
|
|
20230620,183200,87638010,778,778,778,778,0
|
|
20230620,183100,87638010,778,778,778,778,0
|
|
20230620,183000,87638010,778,778,778,778,0
|
|
20230620,182900,87638010,778,778,778,778,0
|
|
20230620,182800,87638010,778,778,778,778,0
|
|
20230620,182700,87638010,778,778,778,778,0
|
|
20230620,182600,87638010,778,778,778,778,0
|
|
20230620,182500,87638010,778,778,778,778,0
|
|
20230620,182400,87638010,778,778,778,778,0
|
|
20230620,182300,87638010,778,778,778,778,0
|
|
20230620,182200,87638010,778,778,778,778,0
|
|
20230620,182100,87638010,778,778,778,778,0
|
|
20230620,182000,87638010,778,778,778,778,0
|
|
20230620,181900,87638010,778,778,778,778,0
|
|
20230620,181800,87638010,778,778,778,778,0
|
|
20230620,181700,87638010,778,778,778,778,0
|
|
20230620,181600,87638010,778,778,778,778,0
|
|
20230620,181500,87638010,778,778,778,778,0
|
|
20230620,181400,87638010,778,778,778,778,517
|
|
20230620,181300,87638010,778,778,778,778,0
|
|
20230620,181200,87638010,778,778,778,778,0
|
|
20230620,181100,87638010,778,778,778,778,0
|
|
20230620,181000,87638010,778,778,778,778,0
|
|
20230620,180900,87638010,778,778,778,778,0
|
|
20230620,180800,87638010,778,778,778,778,0
|
|
20230620,180700,87638010,778,778,778,778,0
|
|
20230620,180600,87638010,778,778,778,778,0
|
|
20230620,180500,87638010,778,778,778,778,0
|
|
20230620,180400,87638010,778,778,778,778,0
|
|
20230620,180300,87638010,778,778,778,778,0
|
|
20230620,180200,87638010,778,778,778,778,0
|
|
20230620,180100,87638010,778,778,778,778,0
|
|
20230620,180000,87638010,778,778,778,778,0
|
|
20230620,175900,87638010,778,778,778,778,0
|
|
20230620,175800,87638010,778,778,778,778,0
|
|
20230620,175700,87638010,778,778,778,778,0
|
|
20230620,175600,87638010,778,778,778,778,0
|
|
20230620,175500,87638010,778,778,778,778,0
|
|
20230620,175400,87638010,778,778,778,778,0
|
|
20230620,175300,87638010,778,778,778,778,0
|
|
20230620,175200,87638010,778,778,778,778,0
|
|
20230620,175100,87638010,778,778,778,778,0
|
|
20230620,175000,87638010,778,778,778,778,0
|
|
20230620,174900,87638010,778,778,778,778,0
|
|
20230620,174800,87638010,778,778,778,778,0
|
|
20230620,174700,87638010,778,778,778,778,0
|
|
20230620,174600,87638010,778,778,778,778,0
|
|
20230620,174500,87638010,778,778,778,778,0
|
|
20230620,174400,87638010,778,778,778,778,517
|
|
20230620,174300,87638010,778,778,778,778,0
|
|
20230620,174200,87638010,778,778,778,778,0
|
|
20230620,174100,87638010,778,778,778,778,0
|
|
20230620,174000,87638010,778,778,778,778,0
|
|
20230620,173900,87638010,778,778,778,778,0
|
|
20230620,173800,87638010,778,778,778,778,0
|
|
20230620,173700,87638010,778,778,778,778,0
|
|
20230620,173600,87638010,778,778,778,778,0
|
|
20230620,173500,87638010,778,778,778,778,0
|
|
20230620,173400,87638010,778,778,778,778,0
|
|
20230620,173300,87638010,778,778,778,778,0
|
|
20230620,173200,87638010,778,778,778,778,0
|
|
20230620,173100,87638010,778,778,778,778,0
|
|
20230620,173000,87638010,778,778,778,778,0
|
|
20230620,172900,87638010,778,778,778,778,0
|
|
20230620,172800,87638010,778,778,778,778,0
|
|
20230620,172700,87638010,778,778,778,778,0
|
|
20230620,172600,87638010,778,778,778,778,0
|
|
20230620,172500,87638010,778,778,778,778,0
|
|
20230620,172400,87638010,778,778,778,778,0
|
|
20230620,172300,87638010,778,778,778,778,0
|
|
20230620,172200,87638010,778,778,778,778,0
|
|
20230620,172100,87638010,778,778,778,778,0
|
|
20230620,172000,87638010,778,778,778,778,0
|
|
20230620,171900,87638010,778,778,778,778,0
|
|
20230620,171800,87638010,778,778,778,778,0
|
|
20230620,171700,87638010,778,778,778,778,0
|
|
20230620,171600,87638010,778,778,778,778,0
|
|
20230620,171500,87638010,778,778,778,778,0
|
|
20230620,171400,87638010,778,778,778,778,517
|
|
20230620,171300,87638010,778,778,778,778,0
|
|
20230620,171200,87638010,778,778,778,778,0
|
|
20230620,171100,87638010,778,778,778,778,0
|
|
20230620,171000,87638010,778,778,778,778,0
|
|
20230620,170900,87638010,778,778,778,778,0
|
|
20230620,170800,87638010,778,778,778,778,0
|
|
20230620,170700,87638010,778,778,778,778,0
|
|
20230620,170600,87638010,778,778,778,778,0
|
|
20230620,170500,87638010,778,778,778,778,0
|
|
20230620,170400,87638010,778,778,778,778,0
|
|
20230620,170300,87638010,778,778,778,778,0
|
|
20230620,170200,87638010,778,778,778,778,0
|
|
20230620,170100,87638010,778,778,778,778,0
|
|
20230620,170000,87638010,778,778,778,778,0
|
|
20230620,165900,87638010,778,778,778,778,0
|
|
20230620,165800,87638010,778,778,778,778,0
|
|
20230620,165700,87638010,778,778,778,778,0
|
|
20230620,165600,87638010,778,778,778,778,0
|
|
20230620,165500,87638010,778,778,778,778,0
|
|
20230620,165400,87638010,778,778,778,778,0
|
|
20230620,165300,87638010,778,778,778,778,0
|
|
20230620,165200,87638010,778,778,778,778,0
|
|
20230620,165100,87638010,778,778,778,778,0
|
|
20230620,165000,87638010,778,778,778,778,0
|
|
20230620,164900,87638010,778,778,778,778,0
|
|
20230620,164800,87638010,778,778,778,778,0
|
|
20230620,164700,87638010,778,778,778,778,0
|
|
20230620,164600,87638010,778,778,778,778,0
|
|
20230620,164500,87638010,778,778,778,778,0
|
|
20230620,164400,87638010,778,778,778,778,517
|
|
20230620,164300,87638010,778,778,778,778,0
|
|
20230620,164200,87638010,778,778,778,778,0
|
|
20230620,164100,87638010,778,778,778,778,0
|
|
20230620,164000,87638010,778,778,778,778,0
|
|
20230620,163900,87638010,778,778,778,778,0
|
|
20230620,163800,87638010,778,778,778,778,0
|
|
20230620,163700,87638010,778,778,778,778,0
|
|
20230620,163600,87638010,778,778,778,778,0
|
|
20230620,163500,87638010,778,778,778,778,0
|
|
20230620,163400,87638010,778,778,778,778,0
|
|
20230620,163300,87638010,778,778,778,778,0
|
|
20230620,163200,87638010,778,778,778,778,0
|
|
20230620,163100,87638010,778,778,778,778,0
|
|
20230620,163000,87638010,778,778,778,778,0
|
|
20230620,162900,87638010,778,778,778,778,0
|
|
20230620,162800,87638010,778,778,778,778,0
|
|
20230620,162700,87638010,778,778,778,778,0
|
|
20230620,162600,87638010,778,778,778,778,0
|
|
20230620,162500,87638010,778,778,778,778,0
|
|
20230620,162400,87638010,778,778,778,778,0
|
|
20230620,162300,87638010,778,778,778,778,0
|
|
20230620,162200,87638010,778,778,778,778,0
|
|
20230620,162100,87638010,778,778,778,778,0
|
|
20230620,162000,87638010,778,778,778,778,0
|
|
20230620,161900,87638010,778,778,778,778,0
|
|
20230620,161800,87638010,778,778,778,778,0
|
|
20230620,161700,87638010,778,778,778,778,0
|
|
20230620,161600,87638010,778,778,778,778,0
|
|
20230620,161500,87638010,778,778,778,778,0
|
|
20230620,161400,87638010,778,778,778,778,517
|
|
20230620,161300,87638010,778,778,778,778,0
|
|
20230620,161200,87638010,778,778,778,778,0
|
|
20230620,161100,87638010,778,778,778,778,0
|
|
20230620,161000,87638010,778,778,778,778,0
|
|
20230620,160900,87638010,778,778,778,778,0
|
|
20230620,160800,87638010,778,778,778,778,0
|
|
20230620,160700,87638010,778,778,778,778,0
|
|
20230620,160600,87638010,778,778,778,778,0
|
|
20230620,160500,87638010,778,778,778,778,0
|
|
20230620,160400,87638010,778,778,778,778,0
|
|
20230620,160300,87638010,778,778,778,778,0
|
|
20230620,160200,87638010,778,778,778,778,0
|
|
20230620,160100,87638010,778,778,778,778,0
|
|
20230620,160000,87638010,778,778,778,778,0
|
|
20230620,155900,87638010,778,778,778,778,0
|
|
20230620,155800,87638010,778,778,778,778,0
|
|
20230620,155700,87638010,778,778,778,778,0
|
|
20230620,155600,87638010,778,778,778,778,0
|
|
20230620,155500,87638010,778,778,778,778,0
|
|
20230620,155400,87638010,778,778,778,778,0
|
|
20230620,155300,87638010,778,778,778,778,0
|
|
20230620,155200,87638010,778,778,778,778,0
|
|
20230620,155100,87638010,778,778,778,778,0
|
|
20230620,155000,87638010,778,778,778,778,0
|
|
20230620,154900,87638010,778,778,778,778,0
|
|
20230620,154800,87638010,778,778,778,778,0
|
|
20230620,154700,87638010,778,778,778,778,0
|
|
20230620,154600,87638010,778,778,778,778,0
|
|
20230620,154500,87638010,778,778,778,778,0
|
|
20230620,154400,87638010,778,778,778,778,517
|
|
20230620,154300,87638010,778,778,778,778,0
|
|
20230620,154200,87638010,778,778,778,778,0
|
|
20230620,154100,87638010,778,778,778,778,0
|
|
20230620,154000,87638010,778,778,778,778,0
|
|
20230620,153900,87638010,778,778,778,778,0
|
|
20230620,153800,87638010,778,778,778,778,0
|
|
20230620,153700,87638010,778,778,778,778,0
|
|
20230620,153600,87638010,778,778,778,778,0
|
|
20230620,153500,87638010,778,778,778,778,0
|
|
20230620,153400,87638010,778,778,778,778,0
|
|
20230620,153300,87638010,778,778,778,778,0
|
|
20230620,153200,87638010,778,778,778,778,0
|
|
20230620,153100,87638010,778,778,778,778,0
|
|
20230620,153000,87638010,778,778,778,778,517
|
|
20230620,152900,87235784,774,774,774,774,0
|
|
20230620,152800,87235784,774,774,774,774,0
|
|
20230620,152700,87235784,774,774,774,774,0
|
|
20230620,152600,87235784,774,774,774,774,0
|
|
20230620,152500,87235784,774,774,774,774,0
|
|
20230620,152400,87235784,774,774,774,774,0
|
|
20230620,152300,87235784,774,774,774,774,0
|
|
20230620,152200,87235784,774,774,774,774,0
|
|
20230620,152100,87235784,774,774,774,774,0
|
|
20230620,152000,87235784,774,774,774,774,0
|
|
20230620,151900,87235784,774,774,774,774,11
|
|
20230620,151800,87227270,774,774,774,774,0
|
|
20230620,151700,87227270,774,774,774,774,1
|
|
20230620,151600,87226496,778,778,778,778,0
|
|
20230620,151500,87226496,778,778,778,778,0
|
|
20230620,151400,87226496,778,778,778,778,0
|
|
20230620,151300,87226496,778,778,778,778,0
|
|
20230620,151200,87226496,778,778,778,778,0
|
|
20230620,151100,87226496,778,778,778,778,0
|
|
20230620,151000,87226496,778,778,778,778,0
|
|
20230620,150900,87226496,778,778,778,778,0
|
|
20230620,150800,87226496,778,778,778,778,0
|
|
20230620,150700,87226496,778,778,778,778,0
|
|
20230620,150600,87226496,778,778,778,778,0
|
|
20230620,150500,87226496,778,778,778,778,0
|
|
20230620,150400,87226496,778,778,778,778,0
|
|
20230620,150300,87226496,778,778,778,778,0
|
|
20230620,150200,87226496,778,778,778,778,0
|
|
20230620,150100,87226496,778,778,778,778,0
|
|
20230620,150000,87226496,778,778,778,778,0
|
|
20230620,145900,87226496,778,774,778,774,1501
|
|
20230620,145800,86064718,776,776,776,776,0
|
|
20230620,145700,86064718,776,776,776,776,0
|
|
20230620,145600,86064718,776,776,776,776,1
|
|
20230620,145500,86063942,774,774,774,774,1849
|
|
20230620,145400,84632816,778,774,778,774,3
|
|
20230620,145300,84630489,774,774,774,774,0
|
|
20230620,145200,84630489,774,776,776,774,4288
|
|
20230620,145100,81307939,777,777,777,777,0
|
|
20230620,145000,81307939,777,777,778,777,424
|
|
20230620,144900,80978130,777,776,777,776,169
|
|
20230620,144800,80846821,776,776,776,776,61
|
|
20230620,144700,80799485,776,776,776,776,58
|
|
20230620,144600,80754477,777,774,777,774,1608
|
|
20230620,144500,79508886,774,774,774,774,0
|
|
20230620,144400,79508886,774,774,774,774,0
|
|
20230620,144300,79508886,774,774,774,774,5
|
|
20230620,144200,79505016,776,776,776,776,0
|
|
20230620,144100,79505016,776,773,776,773,180
|
|
20230620,144000,79365694,774,775,775,772,5784
|
|
20230620,143900,74891963,775,775,775,775,0
|
|
20230620,143800,74891963,775,775,775,775,0
|
|
20230620,143700,74891963,775,775,775,775,0
|
|
20230620,143600,74891963,775,775,775,775,1
|
|
20230620,143500,74891188,776,776,776,776,0
|
|
20230620,143400,74891188,776,776,776,776,0
|
|
20230620,143300,74891188,776,776,776,776,0
|
|
20230620,143200,74891188,776,776,776,776,0
|
|
20230620,143100,74891188,776,776,776,776,0
|
|
20230620,143000,74891188,776,776,776,776,5
|
|
20230620,142900,74887308,775,775,775,775,0
|
|
20230620,142800,74887308,775,775,775,775,0
|
|
20230620,142700,74887308,775,775,775,775,0
|
|
20230620,142600,74887308,775,775,775,775,500
|
|
20230620,142500,74499808,776,776,776,776,0
|
|
20230620,142400,74499808,776,776,776,776,0
|
|
20230620,142300,74499808,776,776,776,776,0
|
|
20230620,142200,74499808,776,776,776,776,0
|
|
20230620,142100,74499808,776,776,776,776,0
|
|
20230620,142000,74499808,776,776,776,776,0
|
|
20230620,141900,74499808,776,776,776,776,0
|
|
20230620,141800,74499808,776,776,776,776,0
|
|
20230620,141700,74499808,776,776,776,776,1
|
|
20230620,141600,74499032,773,773,773,773,0
|
|
20230620,141500,74499032,773,773,773,773,0
|
|
20230620,141400,74499032,773,773,773,773,1
|
|
20230620,141300,74498259,774,774,774,774,0
|
|
20230620,141200,74498259,774,774,774,774,0
|
|
20230620,141100,74498259,774,774,774,774,1
|
|
20230620,141000,74497485,774,773,774,771,404
|
|
20230620,140900,74185839,771,775,775,771,1400
|
|
20230620,140800,73104326,777,777,777,777,0
|
|
20230620,140700,73104326,777,777,777,777,0
|
|
20230620,140600,73104326,777,777,777,777,0
|
|
20230620,140500,73104326,777,777,777,777,0
|
|
20230620,140400,73104326,777,777,777,777,1
|
|
20230620,140300,73103549,777,777,777,777,0
|
|
20230620,140200,73103549,777,777,777,777,0
|
|
20230620,140100,73103549,777,777,777,777,0
|
|
20230620,140000,73103549,777,777,777,777,0
|
|
20230620,135900,73103549,777,777,777,777,0
|
|
20230620,135800,73103549,777,777,777,777,0
|
|
20230620,135700,73103549,777,777,777,777,0
|
|
20230620,135600,73103549,777,777,777,777,0
|
|
20230620,135500,73103549,777,777,777,777,0
|
|
20230620,135400,73103549,777,777,777,777,1
|
|
20230620,135300,73102772,777,777,777,777,0
|
|
20230620,135200,73102772,777,777,777,777,0
|
|
20230620,135100,73102772,777,777,777,777,0
|
|
20230620,135000,73102772,777,775,777,775,1550
|
|
20230620,134900,71898535,775,775,775,775,20
|
|
20230620,134800,71883035,777,777,777,777,566
|
|
20230620,134700,71443253,777,777,777,777,0
|
|
20230620,134600,71443253,777,777,777,777,0
|
|
20230620,134500,71443253,777,777,777,777,0
|
|
20230620,134400,71443253,777,777,777,777,0
|
|
20230620,134300,71443253,777,777,777,777,0
|
|
20230620,134200,71443253,777,777,777,777,2
|
|
20230620,134100,71441699,778,778,778,778,0
|
|
20230620,134000,71441699,778,778,778,778,0
|
|
20230620,133900,71441699,778,778,778,778,0
|
|
20230620,133800,71441699,778,778,778,778,0
|
|
20230620,133700,71441699,778,778,778,778,0
|
|
20230620,133600,71441699,778,778,778,778,0
|
|
20230620,133500,71441699,778,778,778,778,0
|
|
20230620,133400,71441699,778,778,778,778,0
|
|
20230620,133300,71441699,778,778,778,778,1000
|
|
20230620,133200,70663699,777,777,777,777,0
|
|
20230620,133100,70663699,777,777,777,777,0
|
|
20230620,133000,70663699,777,777,777,777,0
|
|
20230620,132900,70663699,777,777,777,777,3
|
|
20230620,132800,70661368,778,778,778,778,0
|
|
20230620,132700,70661368,778,777,778,777,100
|
|
20230620,132600,70583635,778,778,778,778,0
|
|
20230620,132500,70583635,778,778,778,778,0
|
|
20230620,132400,70583635,778,778,778,778,0
|
|
20230620,132300,70583635,778,778,778,778,0
|
|
20230620,132200,70583635,778,774,778,774,1849
|
|
20230620,132100,69152505,774,774,774,774,0
|
|
20230620,132000,69152505,774,774,774,774,0
|
|
20230620,131900,69152505,774,774,774,774,0
|
|
20230620,131800,69152505,774,774,774,774,0
|
|
20230620,131700,69152505,774,774,774,774,0
|
|
20230620,131600,69152505,774,774,774,774,0
|
|
20230620,131500,69152505,774,774,774,774,0
|
|
20230620,131400,69152505,774,774,774,774,0
|
|
20230620,131300,69152505,774,774,774,774,0
|
|
20230620,131200,69152505,774,774,774,774,0
|
|
20230620,131100,69152505,774,774,774,774,0
|
|
20230620,131000,69152505,774,774,774,774,0
|
|
20230620,130900,69152505,774,774,774,774,1
|
|
20230620,130800,69151731,774,774,774,774,2000
|
|
20230620,130700,67603731,778,778,778,778,0
|
|
20230620,130600,67603731,778,778,778,778,0
|
|
20230620,130500,67603731,778,778,778,778,0
|
|
20230620,130400,67603731,778,778,778,778,0
|
|
20230620,130300,67603731,778,778,778,778,0
|
|
20230620,130200,67603731,778,778,778,778,0
|
|
20230620,130100,67603731,778,778,778,778,0
|
|
20230620,130000,67603731,778,778,778,778,0
|
|
20230620,125900,67603731,778,778,778,778,0
|
|
20230620,125800,67603731,778,778,778,778,0
|
|
20230620,125700,67603731,778,778,778,778,0
|
|
20230620,125600,67603731,778,778,778,778,0
|
|
20230620,125500,67603731,778,775,778,775,2
|
|
20230620,125400,67602178,773,773,773,773,0
|
|
20230620,125300,67602178,773,773,773,773,0
|
|
20230620,125200,67602178,773,773,773,773,0
|
|
20230620,125100,67602178,773,773,773,773,0
|
|
20230620,125000,67602178,773,773,773,773,0
|
|
20230620,124900,67602178,773,773,773,773,0
|
|
20230620,124800,67602178,773,773,773,773,0
|
|
20230620,124700,67602178,773,773,773,773,1
|
|
20230620,124600,67601405,773,773,773,773,0
|
|
20230620,124500,67601405,773,773,773,773,0
|
|
20230620,124400,67601405,773,773,773,773,2
|
|
20230620,124300,67599859,772,772,772,772,0
|
|
20230620,124200,67599859,772,772,772,772,0
|
|
20230620,124100,67599859,772,772,772,772,0
|
|
20230620,124000,67599859,772,772,772,772,0
|
|
20230620,123900,67599859,772,774,774,772,470
|
|
20230620,123800,67236574,776,776,776,776,0
|
|
20230620,123700,67236574,776,776,776,776,0
|
|
20230620,123600,67236574,776,776,776,776,0
|
|
20230620,123500,67236574,776,776,776,776,0
|
|
20230620,123400,67236574,776,776,776,776,0
|
|
20230620,123300,67236574,776,776,776,776,0
|
|
20230620,123200,67236574,776,776,776,776,10
|
|
20230620,123100,67228814,774,774,774,774,2
|
|
20230620,123000,67227266,775,775,775,775,0
|
|
20230620,122900,67227266,775,775,775,775,60
|
|
20230620,122800,67180766,780,772,780,772,256
|
|
20230620,122700,66982999,772,775,775,772,3496
|
|
20230620,122600,64279144,776,776,776,776,0
|
|
20230620,122500,64279144,776,776,776,776,0
|
|
20230620,122400,64279144,776,775,776,775,6
|
|
20230620,122300,64274490,775,775,775,775,2
|
|
20230620,122200,64272940,776,776,776,776,61
|
|
20230620,122100,64225604,776,776,776,776,0
|
|
20230620,122000,64225604,776,775,776,775,21
|
|
20230620,121900,64209314,775,775,775,775,178
|
|
20230620,121800,64071364,780,780,780,780,0
|
|
20230620,121700,64071364,780,772,780,772,4880
|
|
20230620,121600,60285146,770,770,770,770,0
|
|
20230620,121500,60285146,770,770,770,770,645
|
|
20230620,121400,59788496,775,775,775,775,0
|
|
20230620,121300,59788496,775,775,775,775,0
|
|
20230620,121200,59788496,775,771,775,771,691
|
|
20230620,121100,59255728,771,772,772,771,2812
|
|
20230620,121000,57087119,772,772,772,772,1
|
|
20230620,120900,57086347,775,775,775,775,0
|
|
20230620,120800,57086347,775,775,775,775,0
|
|
20230620,120700,57086347,775,775,775,775,0
|
|
20230620,120600,57086347,775,773,775,773,2
|
|
20230620,120500,57084799,771,771,771,771,0
|
|
20230620,120400,57084799,771,773,773,771,1521
|
|
20230620,120300,55911546,775,775,775,775,0
|
|
20230620,120200,55911546,775,775,775,775,20
|
|
20230620,120100,55896046,775,775,775,775,1
|
|
20230620,120000,55895271,775,775,775,775,1
|
|
20230620,115900,55894496,775,775,775,775,0
|
|
20230620,115800,55894496,775,775,775,775,2
|
|
20230620,115700,55892946,775,775,775,775,800
|
|
20230620,115600,55272946,780,780,780,780,0
|
|
20230620,115500,55272946,780,775,780,775,401
|
|
20230620,115400,54962166,780,774,780,774,397
|
|
20230620,115300,54654881,780,780,780,780,0
|
|
20230620,115200,54654881,780,780,780,780,0
|
|
20230620,115100,54654881,780,780,780,780,10
|
|
20230620,115000,54647081,780,772,780,772,310
|
|
20230620,114900,54406881,780,780,780,780,100
|
|
20230620,114800,54328881,772,774,774,772,2000
|
|
20230620,114700,52783931,780,780,780,780,0
|
|
20230620,114600,52783931,780,780,780,780,0
|
|
20230620,114500,52783931,780,780,780,780,0
|
|
20230620,114400,52783931,780,780,780,780,2
|
|
20230620,114300,52782371,773,773,773,773,26
|
|
20230620,114200,52762273,772,772,772,772,2591
|
|
20230620,114100,50762021,771,773,773,771,1813
|
|
20230620,114000,49362366,775,775,775,775,0
|
|
20230620,113900,49362366,775,779,779,775,8000
|
|
20230620,113800,43153127,780,780,780,780,0
|
|
20230620,113700,43153127,780,780,780,780,0
|
|
20230620,113600,43153127,780,780,780,780,0
|
|
20230620,113500,43153127,780,780,780,780,1
|
|
20230620,113400,43152347,780,780,780,780,0
|
|
20230620,113300,43152347,780,780,780,780,0
|
|
20230620,113200,43152347,780,780,780,780,100
|
|
20230620,113100,43074347,780,780,780,780,20
|
|
20230620,113000,43058747,780,780,780,780,1061
|
|
20230620,112900,42231167,780,780,780,780,0
|
|
20230620,112800,42231167,780,781,781,780,673
|
|
20230620,112700,41705679,779,779,781,779,1515
|
|
20230620,112600,40525492,781,781,781,781,0
|
|
20230620,112500,40525492,781,780,781,780,1001
|
|
20230620,112400,39744711,781,781,781,781,1
|
|
20230620,112300,39743930,780,780,780,780,33
|
|
20230620,112200,39718190,779,779,779,779,0
|
|
20230620,112100,39718190,779,779,779,779,0
|
|
20230620,112000,39718190,779,779,779,779,865
|
|
20230620,111900,39044355,779,779,779,779,34
|
|
20230620,111800,39017869,779,779,779,779,101
|
|
20230620,111700,38939190,779,779,779,779,0
|
|
20230620,111600,38939190,779,779,779,779,0
|
|
20230620,111500,38939190,779,779,779,779,46
|
|
20230620,111400,38903356,779,779,779,779,1
|
|
20230620,111300,38902577,779,779,779,779,0
|
|
20230620,111200,38902577,779,779,779,779,0
|
|
20230620,111100,38902577,779,779,779,779,5
|
|
20230620,111000,38898682,778,778,778,778,0
|
|
20230620,110900,38898682,778,777,778,777,2918
|
|
20230620,110800,36628479,778,778,778,778,0
|
|
20230620,110700,36628479,778,778,778,778,0
|
|
20230620,110600,36628479,778,778,778,778,1
|
|
20230620,110500,36627701,777,777,777,777,0
|
|
20230620,110400,36627701,777,777,777,777,16
|
|
20230620,110300,36615269,777,777,777,777,0
|
|
20230620,110200,36615269,777,777,777,777,20
|
|
20230620,110100,36599729,778,777,778,777,20
|
|
20230620,110000,36584179,778,777,778,777,813
|
|
20230620,105900,35951666,777,777,777,777,0
|
|
20230620,105800,35951666,777,777,777,777,0
|
|
20230620,105700,35951666,777,777,777,777,47
|
|
20230620,105600,35915147,778,778,778,778,0
|
|
20230620,105500,35915147,778,777,778,777,2
|
|
20230620,105400,35913592,778,778,778,778,813
|
|
20230620,105300,35281078,779,779,779,779,485
|
|
20230620,105200,34903263,779,779,779,779,72
|
|
20230620,105100,34847175,779,779,779,779,0
|
|
20230620,105000,34847175,779,779,779,779,0
|
|
20230620,104900,34847175,779,779,779,779,1
|
|
20230620,104800,34846396,779,779,779,779,1
|
|
20230620,104700,34845617,779,779,779,779,5
|
|
20230620,104600,34841722,778,778,778,778,1234
|
|
20230620,104500,33881670,778,777,778,777,27
|
|
20230620,104400,33860690,777,777,777,777,0
|
|
20230620,104300,33860690,777,777,777,777,0
|
|
20230620,104200,33860690,777,777,777,777,2
|
|
20230620,104100,33859136,777,777,777,777,0
|
|
20230620,104000,33859136,777,777,777,777,0
|
|
20230620,103900,33859136,777,778,778,777,60
|
|
20230620,103800,33812458,778,777,778,777,10
|
|
20230620,103700,33804687,775,775,775,775,0
|
|
20230620,103600,33804687,775,777,777,775,62
|
|
20230620,103500,33756627,777,777,777,777,0
|
|
20230620,103400,33756627,777,777,777,777,245
|
|
20230620,103300,33566262,777,778,778,777,129
|
|
20230620,103200,33465929,778,778,778,778,100
|
|
20230620,103100,33388129,778,778,778,778,0
|
|
20230620,103000,33388129,778,778,778,778,1
|
|
20230620,102900,33387351,778,777,778,777,10
|
|
20230620,102800,33379575,777,777,777,777,18
|
|
20230620,102700,33365589,777,777,777,777,1
|
|
20230620,102600,33364812,777,777,777,777,0
|
|
20230620,102500,33364812,777,777,777,777,1
|
|
20230620,102400,33364035,775,775,775,775,0
|
|
20230620,102300,33364035,775,775,775,775,0
|
|
20230620,102200,33364035,775,775,775,775,0
|
|
20230620,102100,33364035,775,775,775,775,0
|
|
20230620,102000,33364035,775,775,775,775,509
|
|
20230620,101900,32969560,775,775,775,775,150
|
|
20230620,101800,32853310,775,775,775,775,50
|
|
20230620,101700,32814560,775,775,775,775,25
|
|
20230620,101600,32795185,775,775,775,775,0
|
|
20230620,101500,32795185,775,775,775,775,0
|
|
20230620,101400,32795185,775,775,775,775,11
|
|
20230620,101300,32786660,775,775,775,775,0
|
|
20230620,101200,32786660,775,775,775,775,0
|
|
20230620,101100,32786660,775,775,775,775,0
|
|
20230620,101000,32786660,775,775,775,775,0
|
|
20230620,100900,32786660,775,775,775,775,505
|
|
20230620,100800,32395285,779,779,779,779,1
|
|
20230620,100700,32394506,781,781,781,781,0
|
|
20230620,100600,32394506,781,780,781,780,10
|
|
20230620,100500,32386697,781,781,781,781,0
|
|
20230620,100400,32386697,781,780,781,779,69
|
|
20230620,100300,32332837,781,780,781,780,400
|
|
20230620,100200,32020551,780,780,780,780,10
|
|
20230620,100100,32012751,781,781,781,781,1
|
|
20230620,100000,32011970,775,780,781,775,104
|
|
20230620,095900,31930756,781,779,781,779,555
|
|
20230620,095800,31497798,779,780,780,779,905
|
|
20230620,095700,30791913,780,780,780,779,3106
|
|
20230620,095600,28369271,780,775,780,775,551
|
|
20230620,095500,27941497,775,775,775,775,0
|
|
20230620,095400,27941497,775,770,775,770,645
|
|
20230620,095300,27443184,770,770,770,770,1326
|
|
20230620,095200,26422164,770,770,770,770,0
|
|
20230620,095100,26422164,770,767,770,767,17859
|
|
20230620,095000,12720275,767,767,767,767,0
|
|
20230620,094900,12720275,767,767,767,767,1
|
|
20230620,094800,12719508,764,764,764,764,0
|
|
20230620,094700,12719508,764,764,764,764,0
|
|
20230620,094600,12719508,764,766,766,764,3000
|
|
20230620,094500,10424952,766,766,766,766,0
|
|
20230620,094400,10424952,766,766,766,766,0
|
|
20230620,094300,10424952,766,766,766,766,2
|
|
20230620,094200,10423420,767,767,767,767,0
|
|
20230620,094100,10423420,767,767,767,767,0
|
|
20230620,094000,10423420,767,767,767,767,0
|
|
20230620,093900,10423420,767,767,767,767,0
|
|
20230620,093800,10423420,767,767,767,767,0
|
|
20230620,093700,10423420,767,767,767,767,149
|
|
20230620,093600,10309137,768,768,768,768,2
|
|
20230620,093500,10307601,768,768,768,768,0
|
|
20230620,093400,10307601,768,768,768,768,0
|
|
20230620,093300,10307601,768,768,768,768,24
|
|
20230620,093200,10289169,768,768,768,768,0
|
|
20230620,093100,10289169,768,768,768,768,3
|
|
20230620,093000,10286865,766,766,766,766,0
|
|
20230620,092900,10286865,766,766,766,766,0
|
|
20230620,092800,10286865,766,766,766,766,41
|
|
20230620,092700,10255459,766,766,766,766,0
|
|
20230620,092600,10255459,766,766,766,766,0
|
|
20230620,092500,10255459,766,766,766,766,0
|
|
20230620,092400,10255459,766,766,766,766,0
|
|
20230620,092300,10255459,766,766,766,766,0
|
|
20230620,092200,10255459,766,766,766,766,0
|
|
20230620,092100,10255459,766,766,766,766,0
|
|
20230620,092000,10255459,766,766,766,766,0
|
|
20230620,091900,10255459,766,766,766,766,0
|
|
20230620,091800,10255459,766,766,766,766,0
|
|
20230620,091700,10255459,766,766,766,766,38
|
|
20230620,091600,10226351,766,766,766,766,0
|
|
20230620,091500,10226351,766,766,766,766,30
|
|
20230620,091400,10203371,767,767,767,767,0
|
|
20230620,091300,10203371,767,766,767,766,5645
|
|
20230620,091200,5879300,766,766,766,766,1899
|
|
20230620,091100,4424666,765,765,765,765,0
|
|
20230620,091000,4424666,765,765,765,765,101
|
|
20230620,090900,4347401,765,765,765,765,101
|
|
20230620,090800,4270136,765,765,765,765,0
|
|
20230620,090700,4270136,765,765,765,765,6
|
|
20230620,090600,4265546,763,763,763,763,0
|
|
20230620,090500,4265546,763,765,765,763,807
|
|
20230620,090400,3649803,765,765,765,765,16
|
|
20230620,090300,3637563,765,765,765,765,74
|
|
20230620,090200,3580953,765,766,766,765,2425
|
|
20230620,090100,1725798,766,766,766,766,0
|
|
20230620,090000,1725798,766,766,766,766,2253
|