671 lines
28 KiB
CSV
671 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200800,34732873,763,763,763,763,2496
|
|
20230622,200700,34732873,763,763,763,763,0
|
|
20230622,200600,34732873,763,763,763,763,0
|
|
20230622,200500,34732873,763,763,763,763,0
|
|
20230622,200400,34732873,763,763,763,763,0
|
|
20230622,200300,34732873,763,763,763,763,0
|
|
20230622,200200,34732873,763,763,763,763,0
|
|
20230622,200100,34732873,763,763,763,763,0
|
|
20230622,200000,34732873,763,763,763,763,0
|
|
20230622,195900,34732873,763,763,763,763,0
|
|
20230622,195800,34732873,763,763,763,763,0
|
|
20230622,195700,34732873,763,763,763,763,0
|
|
20230622,195600,34732873,763,763,763,763,0
|
|
20230622,195500,34732873,763,763,763,763,0
|
|
20230622,195400,34732873,763,763,763,763,0
|
|
20230622,195300,34732873,763,763,763,763,0
|
|
20230622,195200,34732873,763,763,763,763,0
|
|
20230622,195100,34732873,763,763,763,763,0
|
|
20230622,195000,34732873,763,763,763,763,0
|
|
20230622,194900,34732873,763,763,763,763,0
|
|
20230622,194800,34732873,763,763,763,763,0
|
|
20230622,194700,34732873,763,763,763,763,0
|
|
20230622,194600,34732873,763,763,763,763,0
|
|
20230622,194500,34732873,763,763,763,763,0
|
|
20230622,194400,34732873,763,763,763,763,0
|
|
20230622,194300,34732873,763,763,763,763,0
|
|
20230622,194200,34732873,763,763,763,763,0
|
|
20230622,194100,34732873,763,763,763,763,0
|
|
20230622,194000,34732873,763,763,763,763,0
|
|
20230622,193900,34732873,763,763,763,763,0
|
|
20230622,193800,34732873,763,763,763,763,2496
|
|
20230622,193700,34732873,763,763,763,763,0
|
|
20230622,193600,34732873,763,763,763,763,0
|
|
20230622,193500,34732873,763,763,763,763,0
|
|
20230622,193400,34732873,763,763,763,763,0
|
|
20230622,193300,34732873,763,763,763,763,0
|
|
20230622,193200,34732873,763,763,763,763,0
|
|
20230622,193100,34732873,763,763,763,763,0
|
|
20230622,193000,34732873,763,763,763,763,0
|
|
20230622,192900,34732873,763,763,763,763,0
|
|
20230622,192800,34732873,763,763,763,763,0
|
|
20230622,192700,34732873,763,763,763,763,0
|
|
20230622,192600,34732873,763,763,763,763,0
|
|
20230622,192500,34732873,763,763,763,763,0
|
|
20230622,192400,34732873,763,763,763,763,0
|
|
20230622,192300,34732873,763,763,763,763,0
|
|
20230622,192200,34732873,763,763,763,763,0
|
|
20230622,192100,34732873,763,763,763,763,0
|
|
20230622,192000,34732873,763,763,763,763,0
|
|
20230622,191900,34732873,763,763,763,763,0
|
|
20230622,191800,34732873,763,763,763,763,0
|
|
20230622,191700,34732873,763,763,763,763,0
|
|
20230622,191600,34732873,763,763,763,763,0
|
|
20230622,191500,34732873,763,763,763,763,0
|
|
20230622,191400,34732873,763,763,763,763,0
|
|
20230622,191300,34732873,763,763,763,763,0
|
|
20230622,191200,34732873,763,763,763,763,0
|
|
20230622,191100,34732873,763,763,763,763,0
|
|
20230622,191000,34732873,763,763,763,763,0
|
|
20230622,190900,34732873,763,763,763,763,0
|
|
20230622,190800,34732873,763,763,763,763,2496
|
|
20230622,190700,34732873,763,763,763,763,0
|
|
20230622,190600,34732873,763,763,763,763,0
|
|
20230622,190500,34732873,763,763,763,763,0
|
|
20230622,190400,34732873,763,763,763,763,0
|
|
20230622,190300,34732873,763,763,763,763,0
|
|
20230622,190200,34732873,763,763,763,763,0
|
|
20230622,190100,34732873,763,763,763,763,0
|
|
20230622,190000,34732873,763,763,763,763,0
|
|
20230622,185900,34732873,763,763,763,763,0
|
|
20230622,185800,34732873,763,763,763,763,0
|
|
20230622,185700,34732873,763,763,763,763,0
|
|
20230622,185600,34732873,763,763,763,763,0
|
|
20230622,185500,34732873,763,763,763,763,0
|
|
20230622,185400,34732873,763,763,763,763,0
|
|
20230622,185300,34732873,763,763,763,763,0
|
|
20230622,185200,34732873,763,763,763,763,0
|
|
20230622,185100,34732873,763,763,763,763,0
|
|
20230622,185000,34732873,763,763,763,763,0
|
|
20230622,184900,34732873,763,763,763,763,0
|
|
20230622,184800,34732873,763,763,763,763,0
|
|
20230622,184700,34732873,763,763,763,763,0
|
|
20230622,184600,34732873,763,763,763,763,0
|
|
20230622,184500,34732873,763,763,763,763,0
|
|
20230622,184400,34732873,763,763,763,763,0
|
|
20230622,184300,34732873,763,763,763,763,0
|
|
20230622,184200,34732873,763,763,763,763,0
|
|
20230622,184100,34732873,763,763,763,763,0
|
|
20230622,184000,34732873,763,763,763,763,0
|
|
20230622,183900,34732873,763,763,763,763,0
|
|
20230622,183800,34732873,763,763,763,763,2496
|
|
20230622,183700,34732873,763,763,763,763,0
|
|
20230622,183600,34732873,763,763,763,763,0
|
|
20230622,183500,34732873,763,763,763,763,0
|
|
20230622,183400,34732873,763,763,763,763,0
|
|
20230622,183300,34732873,763,763,763,763,0
|
|
20230622,183200,34732873,763,763,763,763,0
|
|
20230622,183100,34732873,763,763,763,763,0
|
|
20230622,183000,34732873,763,763,763,763,0
|
|
20230622,182900,34732873,763,763,763,763,0
|
|
20230622,182800,34732873,763,763,763,763,0
|
|
20230622,182700,34732873,763,763,763,763,0
|
|
20230622,182600,34732873,763,763,763,763,0
|
|
20230622,182500,34732873,763,763,763,763,0
|
|
20230622,182400,34732873,763,763,763,763,0
|
|
20230622,182300,34732873,763,763,763,763,0
|
|
20230622,182200,34732873,763,763,763,763,0
|
|
20230622,182100,34732873,763,763,763,763,0
|
|
20230622,182000,34732873,763,763,763,763,0
|
|
20230622,181900,34732873,763,763,763,763,0
|
|
20230622,181800,34732873,763,763,763,763,0
|
|
20230622,181700,34732873,763,763,763,763,0
|
|
20230622,181600,34732873,763,763,763,763,0
|
|
20230622,181500,34732873,763,763,763,763,0
|
|
20230622,181400,34732873,763,763,763,763,0
|
|
20230622,181300,34732873,763,763,763,763,0
|
|
20230622,181200,34732873,763,763,763,763,0
|
|
20230622,181100,34732873,763,763,763,763,0
|
|
20230622,181000,34732873,763,763,763,763,0
|
|
20230622,180900,34732873,763,763,763,763,0
|
|
20230622,180800,34732873,763,763,763,763,2496
|
|
20230622,180700,34732873,763,763,763,763,0
|
|
20230622,180600,34732873,763,763,763,763,0
|
|
20230622,180500,34732873,763,763,763,763,0
|
|
20230622,180400,34732873,763,763,763,763,0
|
|
20230622,180300,34732873,763,763,763,763,0
|
|
20230622,180200,34732873,763,763,763,763,0
|
|
20230622,180100,34732873,763,763,763,763,0
|
|
20230622,180000,34732873,763,763,763,763,0
|
|
20230622,175900,34732873,763,763,763,763,0
|
|
20230622,175800,34732873,763,763,763,763,0
|
|
20230622,175700,34732873,763,763,763,763,0
|
|
20230622,175600,34732873,763,763,763,763,0
|
|
20230622,175500,34732873,763,763,763,763,0
|
|
20230622,175400,34732873,763,763,763,763,0
|
|
20230622,175300,34732873,763,763,763,763,0
|
|
20230622,175200,34732873,763,763,763,763,0
|
|
20230622,175100,34732873,763,763,763,763,0
|
|
20230622,175000,34732873,763,763,763,763,0
|
|
20230622,174900,34732873,763,763,763,763,0
|
|
20230622,174800,34732873,763,763,763,763,0
|
|
20230622,174700,34732873,763,763,763,763,0
|
|
20230622,174600,34732873,763,763,763,763,0
|
|
20230622,174500,34732873,763,763,763,763,0
|
|
20230622,174400,34732873,763,763,763,763,0
|
|
20230622,174300,34732873,763,763,763,763,0
|
|
20230622,174200,34732873,763,763,763,763,0
|
|
20230622,174100,34732873,763,763,763,763,0
|
|
20230622,174000,34732873,763,763,763,763,0
|
|
20230622,173900,34732873,763,763,763,763,0
|
|
20230622,173800,34732873,763,763,763,763,2496
|
|
20230622,173700,34732873,763,763,763,763,0
|
|
20230622,173600,34732873,763,763,763,763,0
|
|
20230622,173500,34732873,763,763,763,763,0
|
|
20230622,173400,34732873,763,763,763,763,0
|
|
20230622,173300,34732873,763,763,763,763,0
|
|
20230622,173200,34732873,763,763,763,763,0
|
|
20230622,173100,34732873,763,763,763,763,0
|
|
20230622,173000,34732873,763,763,763,763,0
|
|
20230622,172900,34732873,763,763,763,763,0
|
|
20230622,172800,34732873,763,763,763,763,0
|
|
20230622,172700,34732873,763,763,763,763,0
|
|
20230622,172600,34732873,763,763,763,763,0
|
|
20230622,172500,34732873,763,763,763,763,0
|
|
20230622,172400,34732873,763,763,763,763,0
|
|
20230622,172300,34732873,763,763,763,763,0
|
|
20230622,172200,34732873,763,763,763,763,0
|
|
20230622,172100,34732873,763,763,763,763,0
|
|
20230622,172000,34732873,763,763,763,763,0
|
|
20230622,171900,34732873,763,763,763,763,0
|
|
20230622,171800,34732873,763,763,763,763,0
|
|
20230622,171700,34732873,763,763,763,763,0
|
|
20230622,171600,34732873,763,763,763,763,0
|
|
20230622,171500,34732873,763,763,763,763,0
|
|
20230622,171400,34732873,763,763,763,763,0
|
|
20230622,171300,34732873,763,763,763,763,0
|
|
20230622,171200,34732873,763,763,763,763,0
|
|
20230622,171100,34732873,763,763,763,763,0
|
|
20230622,171000,34732873,763,763,763,763,0
|
|
20230622,170900,34732873,763,763,763,763,0
|
|
20230622,170800,34732873,763,763,763,763,2496
|
|
20230622,170700,34732873,763,763,763,763,0
|
|
20230622,170600,34732873,763,763,763,763,0
|
|
20230622,170500,34732873,763,763,763,763,0
|
|
20230622,170400,34732873,763,763,763,763,0
|
|
20230622,170300,34732873,763,763,763,763,0
|
|
20230622,170200,34732873,763,763,763,763,0
|
|
20230622,170100,34732873,763,763,763,763,0
|
|
20230622,170000,34732873,763,763,763,763,0
|
|
20230622,165900,34732873,763,763,763,763,0
|
|
20230622,165800,34732873,763,763,763,763,0
|
|
20230622,165700,34732873,763,763,763,763,0
|
|
20230622,165600,34732873,763,763,763,763,0
|
|
20230622,165500,34732873,763,763,763,763,0
|
|
20230622,165400,34732873,763,763,763,763,0
|
|
20230622,165300,34732873,763,763,763,763,0
|
|
20230622,165200,34732873,763,763,763,763,0
|
|
20230622,165100,34732873,763,763,763,763,0
|
|
20230622,165000,34732873,763,763,763,763,0
|
|
20230622,164900,34732873,763,763,763,763,0
|
|
20230622,164800,34732873,763,763,763,763,0
|
|
20230622,164700,34732873,763,763,763,763,0
|
|
20230622,164600,34732873,763,763,763,763,0
|
|
20230622,164500,34732873,763,763,763,763,0
|
|
20230622,164400,34732873,763,763,763,763,0
|
|
20230622,164300,34732873,763,763,763,763,0
|
|
20230622,164200,34732873,763,763,763,763,0
|
|
20230622,164100,34732873,763,763,763,763,0
|
|
20230622,164000,34732873,763,763,763,763,0
|
|
20230622,163900,34732873,763,763,763,763,0
|
|
20230622,163800,34732873,763,763,763,763,2496
|
|
20230622,163700,34732873,763,763,763,763,0
|
|
20230622,163600,34732873,763,763,763,763,0
|
|
20230622,163500,34732873,763,763,763,763,0
|
|
20230622,163400,34732873,763,763,763,763,0
|
|
20230622,163300,34732873,763,763,763,763,0
|
|
20230622,163200,34732873,763,763,763,763,0
|
|
20230622,163100,34732873,763,763,763,763,0
|
|
20230622,163000,34732873,763,763,763,763,0
|
|
20230622,162900,34732873,763,763,763,763,0
|
|
20230622,162800,34732873,763,763,763,763,0
|
|
20230622,162700,34732873,763,763,763,763,0
|
|
20230622,162600,34732873,763,763,763,763,0
|
|
20230622,162500,34732873,763,763,763,763,0
|
|
20230622,162400,34732873,763,763,763,763,0
|
|
20230622,162300,34732873,763,763,763,763,0
|
|
20230622,162200,34732873,763,763,763,763,0
|
|
20230622,162100,34732873,763,763,763,763,0
|
|
20230622,162000,34732873,763,763,763,763,0
|
|
20230622,161900,34732873,763,763,763,763,0
|
|
20230622,161800,34732873,763,763,763,763,0
|
|
20230622,161700,34732873,763,763,763,763,0
|
|
20230622,161600,34732873,763,763,763,763,0
|
|
20230622,161500,34732873,763,763,763,763,0
|
|
20230622,161400,34732873,763,763,763,763,0
|
|
20230622,161300,34732873,763,763,763,763,0
|
|
20230622,161200,34732873,763,763,763,763,0
|
|
20230622,161100,34732873,763,763,763,763,0
|
|
20230622,161000,34732873,763,763,763,763,0
|
|
20230622,160900,34732873,763,763,763,763,0
|
|
20230622,160800,34732873,763,763,763,763,2496
|
|
20230622,160700,34732873,763,763,763,763,0
|
|
20230622,160600,34732873,763,763,763,763,0
|
|
20230622,160500,34732873,763,763,763,763,0
|
|
20230622,160400,34732873,763,763,763,763,0
|
|
20230622,160300,34732873,763,763,763,763,0
|
|
20230622,160200,34732873,763,763,763,763,0
|
|
20230622,160100,34732873,763,763,763,763,0
|
|
20230622,160000,34732873,763,763,763,763,0
|
|
20230622,155900,34732873,763,763,763,763,0
|
|
20230622,155800,34732873,763,763,763,763,0
|
|
20230622,155700,34732873,763,763,763,763,0
|
|
20230622,155600,34732873,763,763,763,763,0
|
|
20230622,155500,34732873,763,763,763,763,0
|
|
20230622,155400,34732873,763,763,763,763,0
|
|
20230622,155300,34732873,763,763,763,763,0
|
|
20230622,155200,34732873,763,763,763,763,0
|
|
20230622,155100,34732873,763,763,763,763,0
|
|
20230622,155000,34732873,763,763,763,763,0
|
|
20230622,154900,34732873,763,763,763,763,0
|
|
20230622,154800,34732873,763,763,763,763,0
|
|
20230622,154700,34732873,763,763,763,763,0
|
|
20230622,154600,34732873,763,763,763,763,0
|
|
20230622,154500,34732873,763,763,763,763,0
|
|
20230622,154400,34732873,763,763,763,763,0
|
|
20230622,154300,34732873,763,763,763,763,0
|
|
20230622,154200,34732873,763,763,763,763,0
|
|
20230622,154100,34732873,763,763,763,763,0
|
|
20230622,154000,34732873,763,763,763,763,0
|
|
20230622,153900,34732873,763,763,763,763,0
|
|
20230622,153800,34732873,763,763,763,763,2496
|
|
20230622,153700,34732873,763,763,763,763,0
|
|
20230622,153600,34732873,763,763,763,763,0
|
|
20230622,153500,34732873,763,763,763,763,0
|
|
20230622,153400,34732873,763,763,763,763,0
|
|
20230622,153300,34732873,763,763,763,763,0
|
|
20230622,153200,34732873,763,763,763,763,0
|
|
20230622,153100,34732873,763,763,763,763,0
|
|
20230622,153000,34732873,763,763,763,763,2496
|
|
20230622,152900,32828425,764,764,764,764,0
|
|
20230622,152800,32828425,764,764,764,764,0
|
|
20230622,152700,32828425,764,764,764,764,0
|
|
20230622,152600,32828425,764,764,764,764,0
|
|
20230622,152500,32828425,764,764,764,764,0
|
|
20230622,152400,32828425,764,764,764,764,0
|
|
20230622,152300,32828425,764,764,764,764,0
|
|
20230622,152200,32828425,764,764,764,764,0
|
|
20230622,152100,32828425,764,764,764,764,0
|
|
20230622,152000,32828425,764,764,764,764,0
|
|
20230622,151900,32828425,764,764,764,764,1
|
|
20230622,151800,32827661,764,765,765,764,46
|
|
20230622,151700,32792497,767,767,767,767,0
|
|
20230622,151600,32792497,767,767,767,767,0
|
|
20230622,151500,32792497,767,767,767,767,0
|
|
20230622,151400,32792497,767,767,767,767,0
|
|
20230622,151300,32792497,767,767,767,767,0
|
|
20230622,151200,32792497,767,767,767,767,208
|
|
20230622,151100,32632961,767,767,767,767,442
|
|
20230622,151000,32293947,768,768,768,768,0
|
|
20230622,150900,32293947,768,768,768,768,0
|
|
20230622,150800,32293947,768,768,768,768,0
|
|
20230622,150700,32293947,768,768,768,768,0
|
|
20230622,150600,32293947,768,768,768,768,1
|
|
20230622,150500,32293179,768,768,768,768,0
|
|
20230622,150400,32293179,768,768,768,768,0
|
|
20230622,150300,32293179,768,768,768,768,0
|
|
20230622,150200,32293179,768,767,768,767,15
|
|
20230622,150100,32281662,767,767,767,766,1493
|
|
20230622,150000,31136532,764,764,764,764,500
|
|
20230622,145900,30754532,764,764,764,764,0
|
|
20230622,145800,30754532,764,764,764,764,0
|
|
20230622,145700,30754532,764,764,764,764,50
|
|
20230622,145600,30716332,765,767,767,765,500
|
|
20230622,145500,30333821,768,768,768,768,70
|
|
20230622,145400,30280061,768,768,768,768,0
|
|
20230622,145300,30280061,768,768,768,768,0
|
|
20230622,145200,30280061,768,768,768,768,1
|
|
20230622,145100,30279293,768,768,768,768,0
|
|
20230622,145000,30279293,768,768,768,768,10
|
|
20230622,144900,30271613,769,769,769,769,0
|
|
20230622,144800,30271613,769,769,769,769,0
|
|
20230622,144700,30271613,769,769,769,769,0
|
|
20230622,144600,30271613,769,769,769,769,0
|
|
20230622,144500,30271613,769,769,769,769,0
|
|
20230622,144400,30271613,769,769,769,769,0
|
|
20230622,144300,30271613,769,769,769,769,0
|
|
20230622,144200,30271613,769,768,769,768,353
|
|
20230622,144100,30000157,769,768,769,768,309
|
|
20230622,144000,29762645,768,767,768,767,707
|
|
20230622,143900,29220269,766,766,766,765,1556
|
|
20230622,143800,28028406,765,765,765,765,500
|
|
20230622,143700,27645906,765,765,765,765,0
|
|
20230622,143600,27645906,765,765,765,765,0
|
|
20230622,143500,27645906,765,765,765,765,0
|
|
20230622,143400,27645906,765,765,765,765,0
|
|
20230622,143300,27645906,765,765,765,765,0
|
|
20230622,143200,27645906,765,765,765,765,1
|
|
20230622,143100,27645141,765,765,765,765,10
|
|
20230622,143000,27637491,764,764,764,764,8
|
|
20230622,142900,27631379,764,764,764,764,0
|
|
20230622,142800,27631379,764,764,764,764,2
|
|
20230622,142700,27629851,764,764,764,764,39
|
|
20230622,142600,27600055,765,764,765,764,38
|
|
20230622,142500,27571022,764,765,765,764,1027
|
|
20230622,142400,26785403,765,765,765,765,0
|
|
20230622,142300,26785403,765,765,765,765,0
|
|
20230622,142200,26785403,765,765,765,765,23
|
|
20230622,142100,26767808,767,767,767,767,0
|
|
20230622,142000,26767808,767,766,767,766,654
|
|
20230622,141900,26266742,765,765,765,765,5
|
|
20230622,141800,26262917,765,765,765,765,5
|
|
20230622,141700,26259092,765,766,766,765,134
|
|
20230622,141600,26156453,766,766,766,766,11
|
|
20230622,141500,26148027,766,766,766,766,11
|
|
20230622,141400,26139601,768,768,768,768,300
|
|
20230622,141300,25909201,768,768,768,768,0
|
|
20230622,141200,25909201,768,768,768,768,10
|
|
20230622,141100,25901521,766,766,766,766,0
|
|
20230622,141000,25901521,766,766,766,766,0
|
|
20230622,140900,25901521,766,766,766,766,0
|
|
20230622,140800,25901521,766,766,766,766,0
|
|
20230622,140700,25901521,766,766,766,766,0
|
|
20230622,140600,25901521,766,766,766,766,0
|
|
20230622,140500,25901521,766,766,766,766,0
|
|
20230622,140400,25901521,766,766,766,766,0
|
|
20230622,140300,25901521,766,766,766,766,0
|
|
20230622,140200,25901521,766,766,766,766,0
|
|
20230622,140100,25901521,766,766,766,766,0
|
|
20230622,140000,25901521,766,766,766,766,0
|
|
20230622,135900,25901521,766,766,766,766,0
|
|
20230622,135800,25901521,766,766,766,766,0
|
|
20230622,135700,25901521,766,766,766,766,0
|
|
20230622,135600,25901521,766,766,766,766,0
|
|
20230622,135500,25901521,766,766,766,766,0
|
|
20230622,135400,25901521,766,766,766,766,0
|
|
20230622,135300,25901521,766,766,766,766,1
|
|
20230622,135200,25900755,767,767,767,767,0
|
|
20230622,135100,25900755,767,767,767,767,0
|
|
20230622,135000,25900755,767,767,767,767,0
|
|
20230622,134900,25900755,767,767,767,767,0
|
|
20230622,134800,25900755,767,767,767,767,0
|
|
20230622,134700,25900755,767,767,767,767,0
|
|
20230622,134600,25900755,767,767,767,767,0
|
|
20230622,134500,25900755,767,767,767,767,0
|
|
20230622,134400,25900755,767,767,767,767,0
|
|
20230622,134300,25900755,767,767,767,767,0
|
|
20230622,134200,25900755,767,767,767,767,0
|
|
20230622,134100,25900755,767,767,767,767,1610
|
|
20230622,134000,24665885,767,767,767,767,300
|
|
20230622,133900,24435785,767,766,767,766,35
|
|
20230622,133800,24408965,766,766,766,766,24
|
|
20230622,133700,24390581,767,767,767,767,662
|
|
20230622,133600,23882827,767,767,767,767,0
|
|
20230622,133500,23882827,767,767,767,767,0
|
|
20230622,133400,23882827,767,767,767,767,0
|
|
20230622,133300,23882827,767,767,767,767,0
|
|
20230622,133200,23882827,767,767,767,767,1
|
|
20230622,133100,23882060,766,766,766,766,0
|
|
20230622,133000,23882060,766,766,766,766,0
|
|
20230622,132900,23882060,766,766,766,766,0
|
|
20230622,132800,23882060,766,766,766,766,0
|
|
20230622,132700,23882060,766,766,766,766,0
|
|
20230622,132600,23882060,766,766,766,766,0
|
|
20230622,132500,23882060,766,766,766,766,0
|
|
20230622,132400,23882060,766,766,766,766,26
|
|
20230622,132300,23862144,766,766,766,766,0
|
|
20230622,132200,23862144,766,766,766,766,0
|
|
20230622,132100,23862144,766,766,766,766,0
|
|
20230622,132000,23862144,766,766,766,766,0
|
|
20230622,131900,23862144,766,766,766,766,0
|
|
20230622,131800,23862144,766,766,766,766,0
|
|
20230622,131700,23862144,766,766,766,766,0
|
|
20230622,131600,23862144,766,766,766,766,0
|
|
20230622,131500,23862144,766,766,766,766,0
|
|
20230622,131400,23862144,766,766,766,766,11
|
|
20230622,131300,23853718,766,766,766,766,0
|
|
20230622,131200,23853718,766,766,766,766,0
|
|
20230622,131100,23853718,766,766,766,766,0
|
|
20230622,131000,23853718,766,766,766,766,0
|
|
20230622,130900,23853718,766,766,766,766,0
|
|
20230622,130800,23853718,766,766,766,766,0
|
|
20230622,130700,23853718,766,766,766,766,0
|
|
20230622,130600,23853718,766,766,766,766,0
|
|
20230622,130500,23853718,766,766,766,766,0
|
|
20230622,130400,23853718,766,766,766,766,0
|
|
20230622,130300,23853718,766,766,766,766,0
|
|
20230622,130200,23853718,766,766,766,766,0
|
|
20230622,130100,23853718,766,766,766,766,0
|
|
20230622,130000,23853718,766,766,766,766,0
|
|
20230622,125900,23853718,766,766,766,766,0
|
|
20230622,125800,23853718,766,766,766,766,0
|
|
20230622,125700,23853718,766,766,766,766,2
|
|
20230622,125600,23852186,766,766,766,766,0
|
|
20230622,125500,23852186,766,766,766,766,0
|
|
20230622,125400,23852186,766,766,766,766,1
|
|
20230622,125300,23851420,764,764,764,764,0
|
|
20230622,125200,23851420,764,764,764,764,0
|
|
20230622,125100,23851420,764,764,764,764,0
|
|
20230622,125000,23851420,764,764,764,764,39
|
|
20230622,124900,23821624,764,764,764,764,0
|
|
20230622,124800,23821624,764,764,764,764,0
|
|
20230622,124700,23821624,764,764,764,764,0
|
|
20230622,124600,23821624,764,764,764,764,0
|
|
20230622,124500,23821624,764,765,765,764,2961
|
|
20230622,124400,21559346,766,766,766,766,0
|
|
20230622,124300,21559346,766,766,766,766,0
|
|
20230622,124200,21559346,766,766,766,766,0
|
|
20230622,124100,21559346,766,766,766,766,0
|
|
20230622,124000,21559346,766,766,766,766,0
|
|
20230622,123900,21559346,766,766,766,766,0
|
|
20230622,123800,21559346,766,766,766,766,0
|
|
20230622,123700,21559346,766,766,766,766,0
|
|
20230622,123600,21559346,766,766,766,766,1
|
|
20230622,123500,21558580,765,765,765,765,2
|
|
20230622,123400,21557050,765,765,765,765,2
|
|
20230622,123300,21555520,765,765,765,765,62
|
|
20230622,123200,21508090,765,765,765,765,0
|
|
20230622,123100,21508090,765,765,765,765,0
|
|
20230622,123000,21508090,765,765,765,765,0
|
|
20230622,122900,21508090,765,765,765,765,0
|
|
20230622,122800,21508090,765,765,765,765,0
|
|
20230622,122700,21508090,765,765,765,765,0
|
|
20230622,122600,21508090,765,765,765,765,1
|
|
20230622,122500,21507325,764,764,764,764,0
|
|
20230622,122400,21507325,764,764,764,764,0
|
|
20230622,122300,21507325,764,764,764,764,26
|
|
20230622,122200,21487461,765,765,765,765,0
|
|
20230622,122100,21487461,765,765,765,765,13
|
|
20230622,122000,21477516,766,766,766,766,0
|
|
20230622,121900,21477516,766,766,766,766,0
|
|
20230622,121800,21477516,766,766,766,766,0
|
|
20230622,121700,21477516,766,766,766,766,0
|
|
20230622,121600,21477516,766,766,766,766,0
|
|
20230622,121500,21477516,766,766,766,766,1
|
|
20230622,121400,21476750,765,765,765,765,0
|
|
20230622,121300,21476750,765,765,765,765,28
|
|
20230622,121200,21455330,765,766,767,765,44
|
|
20230622,121100,21421667,765,767,767,765,1183
|
|
20230622,121000,20514388,767,767,767,767,0
|
|
20230622,120900,20514388,767,767,767,767,0
|
|
20230622,120800,20514388,767,767,767,767,7
|
|
20230622,120700,20509019,766,766,766,766,0
|
|
20230622,120600,20509019,766,766,766,766,0
|
|
20230622,120500,20509019,766,766,766,766,0
|
|
20230622,120400,20509019,766,766,766,766,0
|
|
20230622,120300,20509019,766,766,766,766,0
|
|
20230622,120200,20509019,766,766,766,766,0
|
|
20230622,120100,20509019,766,766,766,766,9
|
|
20230622,120000,20502125,765,765,765,765,0
|
|
20230622,115900,20502125,765,765,765,765,0
|
|
20230622,115800,20502125,765,765,765,765,9
|
|
20230622,115700,20495240,765,765,765,765,9
|
|
20230622,115600,20488355,766,766,766,766,250
|
|
20230622,115500,20296855,766,766,766,766,0
|
|
20230622,115400,20296855,766,766,766,766,1
|
|
20230622,115300,20296089,765,766,766,765,400
|
|
20230622,115200,19989892,766,766,766,766,303
|
|
20230622,115100,19757794,766,766,766,766,0
|
|
20230622,115000,19757794,766,766,766,766,0
|
|
20230622,114900,19757794,766,766,766,766,0
|
|
20230622,114800,19757794,766,766,766,766,0
|
|
20230622,114700,19757794,766,766,766,766,2
|
|
20230622,114600,19756262,765,765,765,765,0
|
|
20230622,114500,19756262,765,765,765,765,0
|
|
20230622,114400,19756262,765,765,765,765,0
|
|
20230622,114300,19756262,765,765,765,765,0
|
|
20230622,114200,19756262,765,765,765,765,0
|
|
20230622,114100,19756262,765,765,765,765,0
|
|
20230622,114000,19756262,765,765,765,765,0
|
|
20230622,113900,19756262,765,765,765,765,0
|
|
20230622,113800,19756262,765,765,765,765,1
|
|
20230622,113700,19755497,766,766,766,766,0
|
|
20230622,113600,19755497,766,766,766,766,0
|
|
20230622,113500,19755497,766,766,766,766,0
|
|
20230622,113400,19755497,766,766,766,766,0
|
|
20230622,113300,19755497,766,766,766,766,0
|
|
20230622,113200,19755497,766,766,766,766,0
|
|
20230622,113100,19755497,766,766,766,766,0
|
|
20230622,113000,19755497,766,766,766,766,0
|
|
20230622,112900,19755497,766,766,766,766,0
|
|
20230622,112800,19755497,766,766,766,766,0
|
|
20230622,112700,19755497,766,766,766,766,0
|
|
20230622,112600,19755497,766,766,766,766,0
|
|
20230622,112500,19755497,766,766,766,766,0
|
|
20230622,112400,19755497,766,766,766,766,0
|
|
20230622,112300,19755497,766,766,766,766,0
|
|
20230622,112200,19755497,766,766,766,766,0
|
|
20230622,112100,19755497,766,766,766,766,0
|
|
20230622,112000,19755497,766,766,766,766,1
|
|
20230622,111900,19754731,766,765,766,765,2
|
|
20230622,111800,19753200,765,765,765,765,1
|
|
20230622,111700,19752435,764,764,764,764,0
|
|
20230622,111600,19752435,764,764,764,764,0
|
|
20230622,111500,19752435,764,764,764,764,6
|
|
20230622,111400,19747851,764,764,764,764,1
|
|
20230622,111300,19747087,766,764,766,764,47
|
|
20230622,111200,19711087,763,763,763,763,0
|
|
20230622,111100,19711087,763,763,763,763,0
|
|
20230622,111000,19711087,763,763,763,763,0
|
|
20230622,110900,19711087,763,763,763,763,0
|
|
20230622,110800,19711087,763,763,763,763,1
|
|
20230622,110700,19710324,763,766,766,763,44
|
|
20230622,110600,19676749,767,767,767,767,0
|
|
20230622,110500,19676749,767,764,767,764,1202
|
|
20230622,110400,18756018,766,766,766,766,0
|
|
20230622,110300,18756018,766,766,766,766,0
|
|
20230622,110200,18756018,766,766,766,766,0
|
|
20230622,110100,18756018,766,766,766,766,0
|
|
20230622,110000,18756018,766,766,766,766,0
|
|
20230622,105900,18756018,766,766,766,766,0
|
|
20230622,105800,18756018,766,766,766,766,0
|
|
20230622,105700,18756018,766,766,766,766,0
|
|
20230622,105600,18756018,766,766,766,766,0
|
|
20230622,105500,18756018,766,766,766,766,0
|
|
20230622,105400,18756018,766,766,766,766,0
|
|
20230622,105300,18756018,766,766,766,766,0
|
|
20230622,105200,18756018,766,766,766,766,0
|
|
20230622,105100,18756018,766,766,766,766,0
|
|
20230622,105000,18756018,766,766,766,766,0
|
|
20230622,104900,18756018,766,766,766,766,0
|
|
20230622,104800,18756018,766,766,766,766,1
|
|
20230622,104700,18755252,763,763,763,763,0
|
|
20230622,104600,18755252,763,763,763,763,0
|
|
20230622,104500,18755252,763,763,763,763,0
|
|
20230622,104400,18755252,763,763,763,763,1
|
|
20230622,104300,18754489,764,764,764,764,0
|
|
20230622,104200,18754489,764,764,764,764,0
|
|
20230622,104100,18754489,764,764,764,764,0
|
|
20230622,104000,18754489,764,764,764,764,1
|
|
20230622,103900,18753725,766,766,766,766,0
|
|
20230622,103800,18753725,766,766,766,766,0
|
|
20230622,103700,18753725,766,763,766,763,2
|
|
20230622,103600,18752196,762,762,762,762,13
|
|
20230622,103500,18742290,766,766,766,766,0
|
|
20230622,103400,18742290,766,766,766,766,1
|
|
20230622,103300,18741524,762,762,762,762,0
|
|
20230622,103200,18741524,762,762,762,762,0
|
|
20230622,103100,18741524,762,762,762,762,0
|
|
20230622,103000,18741524,762,762,762,762,76
|
|
20230622,102900,18683612,762,762,762,762,0
|
|
20230622,102800,18683612,762,762,762,762,13
|
|
20230622,102700,18673706,762,762,762,762,0
|
|
20230622,102600,18673706,762,761,762,761,20
|
|
20230622,102500,18658467,762,762,762,762,0
|
|
20230622,102400,18658467,762,762,762,760,361
|
|
20230622,102300,18383891,760,760,760,760,112
|
|
20230622,102200,18298771,760,760,760,760,350
|
|
20230622,102100,18032771,761,761,761,761,11
|
|
20230622,102000,18024400,761,761,761,761,29
|
|
20230622,101900,18002331,762,762,762,762,1
|
|
20230622,101800,18001569,761,761,761,761,1
|
|
20230622,101700,18000808,762,762,762,762,0
|
|
20230622,101600,18000808,762,762,762,762,0
|
|
20230622,101500,18000808,762,762,762,762,0
|
|
20230622,101400,18000808,762,762,762,762,50
|
|
20230622,101300,17962708,762,762,762,762,0
|
|
20230622,101200,17962708,762,762,762,762,2
|
|
20230622,101100,17961184,760,760,760,760,351
|
|
20230622,101000,17694424,760,759,760,759,2002
|
|
20230622,100900,16172905,760,760,760,760,101
|
|
20230622,100800,16096145,760,760,760,760,2
|
|
20230622,100700,16094625,760,760,760,760,0
|
|
20230622,100600,16094625,760,760,760,760,100
|
|
20230622,100500,16018625,760,760,760,760,0
|
|
20230622,100400,16018625,760,760,760,760,0
|
|
20230622,100300,16018625,760,760,760,760,10
|
|
20230622,100200,16011025,760,760,760,760,0
|
|
20230622,100100,16011025,760,760,760,760,0
|
|
20230622,100000,16011025,760,760,760,760,47
|
|
20230622,095900,15975305,760,760,760,760,0
|
|
20230622,095800,15975305,760,760,760,760,0
|
|
20230622,095700,15975305,760,760,760,760,2
|
|
20230622,095600,15973785,759,759,759,759,0
|
|
20230622,095500,15973785,759,759,759,759,0
|
|
20230622,095400,15973785,759,759,759,759,100
|
|
20230622,095300,15897885,760,760,760,760,0
|
|
20230622,095200,15897885,760,760,760,760,250
|
|
20230622,095100,15707885,760,760,760,760,0
|
|
20230622,095000,15707885,760,759,760,759,1610
|
|
20230622,094900,14485885,760,760,760,760,687
|
|
20230622,094800,13963765,760,761,761,760,2211
|
|
20230622,094700,12282378,762,762,762,762,409
|
|
20230622,094600,11970720,762,762,762,762,103
|
|
20230622,094500,11892234,761,761,761,761,0
|
|
20230622,094400,11892234,761,762,762,761,1700
|
|
20230622,094300,10597817,763,763,763,763,0
|
|
20230622,094200,10597817,763,763,763,763,1
|
|
20230622,094100,10597054,762,762,762,762,283
|
|
20230622,094000,10381408,763,763,763,763,0
|
|
20230622,093900,10381408,763,763,763,763,1
|
|
20230622,093800,10380645,761,761,761,761,0
|
|
20230622,093700,10380645,761,762,762,760,4232
|
|
20230622,093600,7161742,763,763,763,763,1
|
|
20230622,093500,7160979,763,763,763,763,0
|
|
20230622,093400,7160979,763,763,763,763,503
|
|
20230622,093300,6777190,763,763,763,763,0
|
|
20230622,093200,6777190,763,763,763,763,13
|
|
20230622,093100,6767271,763,763,763,763,210
|
|
20230622,093000,6607041,763,763,763,763,0
|
|
20230622,092900,6607041,763,763,763,763,129
|
|
20230622,092800,6508614,763,763,763,763,0
|
|
20230622,092700,6508614,763,763,763,763,8
|
|
20230622,092600,6502510,764,764,764,764,0
|
|
20230622,092500,6502510,764,764,764,764,0
|
|
20230622,092400,6502510,764,764,764,764,1
|
|
20230622,092300,6501746,761,761,761,761,0
|
|
20230622,092200,6501746,761,761,761,761,2063
|
|
20230622,092100,4931803,760,763,763,760,2765
|
|
20230622,092000,2828684,764,764,764,764,215
|
|
20230622,091900,2664424,765,765,765,765,141
|
|
20230622,091800,2556559,766,766,766,766,0
|
|
20230622,091700,2556559,766,765,766,765,15
|
|
20230622,091600,2545080,765,765,765,765,160
|
|
20230622,091500,2422680,764,764,764,764,5
|
|
20230622,091400,2418860,764,765,765,764,28
|
|
20230622,091300,2397467,764,765,765,764,128
|
|
20230622,091200,2299575,765,765,765,765,1
|
|
20230622,091100,2298810,765,765,765,765,0
|
|
20230622,091000,2298810,765,765,765,765,67
|
|
20230622,090900,2247555,765,765,765,765,1
|
|
20230622,090800,2246790,764,764,764,764,30
|
|
20230622,090700,2223870,764,764,764,764,0
|
|
20230622,090600,2223870,764,764,764,764,100
|
|
20230622,090500,2147470,764,764,764,764,0
|
|
20230622,090400,2147470,764,763,764,763,42
|
|
20230622,090300,2115423,763,765,766,760,2624
|
|
20230622,090200,118885,767,767,767,767,0
|
|
20230622,090100,118885,767,767,767,767,0
|
|
20230622,090000,118885,767,767,767,767,155
|