620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191700,63249100,785,785,785,785,558
|
|
20230619,191600,63249100,785,785,785,785,0
|
|
20230619,191500,63249100,785,785,785,785,0
|
|
20230619,191400,63249100,785,785,785,785,0
|
|
20230619,191300,63249100,785,785,785,785,0
|
|
20230619,191200,63249100,785,785,785,785,0
|
|
20230619,191100,63249100,785,785,785,785,0
|
|
20230619,191000,63249100,785,785,785,785,0
|
|
20230619,190900,63249100,785,785,785,785,0
|
|
20230619,190800,63249100,785,785,785,785,0
|
|
20230619,190700,63249100,785,785,785,785,0
|
|
20230619,190600,63249100,785,785,785,785,0
|
|
20230619,190500,63249100,785,785,785,785,0
|
|
20230619,190400,63249100,785,785,785,785,0
|
|
20230619,190300,63249100,785,785,785,785,0
|
|
20230619,190200,63249100,785,785,785,785,0
|
|
20230619,190100,63249100,785,785,785,785,0
|
|
20230619,190000,63249100,785,785,785,785,0
|
|
20230619,185900,63249100,785,785,785,785,0
|
|
20230619,185800,63249100,785,785,785,785,0
|
|
20230619,185700,63249100,785,785,785,785,0
|
|
20230619,185600,63249100,785,785,785,785,0
|
|
20230619,185500,63249100,785,785,785,785,0
|
|
20230619,185400,63249100,785,785,785,785,0
|
|
20230619,185300,63249100,785,785,785,785,0
|
|
20230619,185200,63249100,785,785,785,785,0
|
|
20230619,185100,63249100,785,785,785,785,0
|
|
20230619,185000,63249100,785,785,785,785,0
|
|
20230619,184900,63249100,785,785,785,785,0
|
|
20230619,184800,63249100,785,785,785,785,0
|
|
20230619,184700,63249100,785,785,785,785,558
|
|
20230619,184600,63249100,785,785,785,785,0
|
|
20230619,184500,63249100,785,785,785,785,0
|
|
20230619,184400,63249100,785,785,785,785,0
|
|
20230619,184300,63249100,785,785,785,785,0
|
|
20230619,184200,63249100,785,785,785,785,0
|
|
20230619,184100,63249100,785,785,785,785,0
|
|
20230619,184000,63249100,785,785,785,785,0
|
|
20230619,183900,63249100,785,785,785,785,0
|
|
20230619,183800,63249100,785,785,785,785,0
|
|
20230619,183700,63249100,785,785,785,785,0
|
|
20230619,183600,63249100,785,785,785,785,0
|
|
20230619,183500,63249100,785,785,785,785,0
|
|
20230619,183400,63249100,785,785,785,785,0
|
|
20230619,183300,63249100,785,785,785,785,0
|
|
20230619,183200,63249100,785,785,785,785,0
|
|
20230619,183100,63249100,785,785,785,785,0
|
|
20230619,183000,63249100,785,785,785,785,0
|
|
20230619,182900,63249100,785,785,785,785,0
|
|
20230619,182800,63249100,785,785,785,785,0
|
|
20230619,182700,63249100,785,785,785,785,0
|
|
20230619,182600,63249100,785,785,785,785,0
|
|
20230619,182500,63249100,785,785,785,785,0
|
|
20230619,182400,63249100,785,785,785,785,0
|
|
20230619,182300,63249100,785,785,785,785,0
|
|
20230619,182200,63249100,785,785,785,785,0
|
|
20230619,182100,63249100,785,785,785,785,0
|
|
20230619,182000,63249100,785,785,785,785,0
|
|
20230619,181900,63249100,785,785,785,785,0
|
|
20230619,181800,63249100,785,785,785,785,0
|
|
20230619,181700,63249100,785,785,785,785,558
|
|
20230619,181600,63249100,785,785,785,785,0
|
|
20230619,181500,63249100,785,785,785,785,0
|
|
20230619,181400,63249100,785,785,785,785,0
|
|
20230619,181300,63249100,785,785,785,785,0
|
|
20230619,181200,63249100,785,785,785,785,0
|
|
20230619,181100,63249100,785,785,785,785,0
|
|
20230619,181000,63249100,785,785,785,785,0
|
|
20230619,180900,63249100,785,785,785,785,0
|
|
20230619,180800,63249100,785,785,785,785,0
|
|
20230619,180700,63249100,785,785,785,785,0
|
|
20230619,180600,63249100,785,785,785,785,0
|
|
20230619,180500,63249100,785,785,785,785,0
|
|
20230619,180400,63249100,785,785,785,785,0
|
|
20230619,180300,63249100,785,785,785,785,0
|
|
20230619,180200,63249100,785,785,785,785,0
|
|
20230619,180100,63249100,785,785,785,785,0
|
|
20230619,180000,63249100,785,785,785,785,0
|
|
20230619,175900,63249100,785,785,785,785,0
|
|
20230619,175800,63249100,785,785,785,785,0
|
|
20230619,175700,63249100,785,785,785,785,0
|
|
20230619,175600,63249100,785,785,785,785,0
|
|
20230619,175500,63249100,785,785,785,785,0
|
|
20230619,175400,63249100,785,785,785,785,0
|
|
20230619,175300,63249100,785,785,785,785,0
|
|
20230619,175200,63249100,785,785,785,785,0
|
|
20230619,175100,63249100,785,785,785,785,0
|
|
20230619,175000,63249100,785,785,785,785,0
|
|
20230619,174900,63249100,785,785,785,785,0
|
|
20230619,174800,63249100,785,785,785,785,0
|
|
20230619,174700,63249100,785,785,785,785,558
|
|
20230619,174600,63249100,785,785,785,785,0
|
|
20230619,174500,63249100,785,785,785,785,0
|
|
20230619,174400,63249100,785,785,785,785,0
|
|
20230619,174300,63249100,785,785,785,785,0
|
|
20230619,174200,63249100,785,785,785,785,0
|
|
20230619,174100,63249100,785,785,785,785,0
|
|
20230619,174000,63249100,785,785,785,785,0
|
|
20230619,173900,63249100,785,785,785,785,0
|
|
20230619,173800,63249100,785,785,785,785,0
|
|
20230619,173700,63249100,785,785,785,785,0
|
|
20230619,173600,63249100,785,785,785,785,0
|
|
20230619,173500,63249100,785,785,785,785,0
|
|
20230619,173400,63249100,785,785,785,785,0
|
|
20230619,173300,63249100,785,785,785,785,0
|
|
20230619,173200,63249100,785,785,785,785,0
|
|
20230619,173100,63249100,785,785,785,785,0
|
|
20230619,173000,63249100,785,785,785,785,0
|
|
20230619,172900,63249100,785,785,785,785,0
|
|
20230619,172800,63249100,785,785,785,785,0
|
|
20230619,172700,63249100,785,785,785,785,0
|
|
20230619,172600,63249100,785,785,785,785,0
|
|
20230619,172500,63249100,785,785,785,785,0
|
|
20230619,172400,63249100,785,785,785,785,0
|
|
20230619,172300,63249100,785,785,785,785,0
|
|
20230619,172200,63249100,785,785,785,785,0
|
|
20230619,172100,63249100,785,785,785,785,0
|
|
20230619,172000,63249100,785,785,785,785,0
|
|
20230619,171900,63249100,785,785,785,785,0
|
|
20230619,171800,63249100,785,785,785,785,0
|
|
20230619,171700,63249100,785,785,785,785,558
|
|
20230619,171600,63249100,785,785,785,785,0
|
|
20230619,171500,63249100,785,785,785,785,0
|
|
20230619,171400,63249100,785,785,785,785,0
|
|
20230619,171300,63249100,785,785,785,785,0
|
|
20230619,171200,63249100,785,785,785,785,0
|
|
20230619,171100,63249100,785,785,785,785,0
|
|
20230619,171000,63249100,785,785,785,785,0
|
|
20230619,170900,63249100,785,785,785,785,0
|
|
20230619,170800,63249100,785,785,785,785,0
|
|
20230619,170700,63249100,785,785,785,785,0
|
|
20230619,170600,63249100,785,785,785,785,0
|
|
20230619,170500,63249100,785,785,785,785,0
|
|
20230619,170400,63249100,785,785,785,785,0
|
|
20230619,170300,63249100,785,785,785,785,0
|
|
20230619,170200,63249100,785,785,785,785,0
|
|
20230619,170100,63249100,785,785,785,785,0
|
|
20230619,170000,63249100,785,785,785,785,0
|
|
20230619,165900,63249100,785,785,785,785,0
|
|
20230619,165800,63249100,785,785,785,785,0
|
|
20230619,165700,63249100,785,785,785,785,0
|
|
20230619,165600,63249100,785,785,785,785,0
|
|
20230619,165500,63249100,785,785,785,785,0
|
|
20230619,165400,63249100,785,785,785,785,0
|
|
20230619,165300,63249100,785,785,785,785,0
|
|
20230619,165200,63249100,785,785,785,785,0
|
|
20230619,165100,63249100,785,785,785,785,0
|
|
20230619,165000,63249100,785,785,785,785,0
|
|
20230619,164900,63249100,785,785,785,785,0
|
|
20230619,164800,63249100,785,785,785,785,0
|
|
20230619,164700,63249100,785,785,785,785,558
|
|
20230619,164600,63249100,785,785,785,785,0
|
|
20230619,164500,63249100,785,785,785,785,0
|
|
20230619,164400,63249100,785,785,785,785,0
|
|
20230619,164300,63249100,785,785,785,785,0
|
|
20230619,164200,63249100,785,785,785,785,0
|
|
20230619,164100,63249100,785,785,785,785,0
|
|
20230619,164000,63249100,785,785,785,785,0
|
|
20230619,163900,63249100,785,785,785,785,0
|
|
20230619,163800,63249100,785,785,785,785,0
|
|
20230619,163700,63249100,785,785,785,785,0
|
|
20230619,163600,63249100,785,785,785,785,0
|
|
20230619,163500,63249100,785,785,785,785,0
|
|
20230619,163400,63249100,785,785,785,785,0
|
|
20230619,163300,63249100,785,785,785,785,0
|
|
20230619,163200,63249100,785,785,785,785,0
|
|
20230619,163100,63249100,785,785,785,785,0
|
|
20230619,163000,63249100,785,785,785,785,0
|
|
20230619,162900,63249100,785,785,785,785,0
|
|
20230619,162800,63249100,785,785,785,785,0
|
|
20230619,162700,63249100,785,785,785,785,0
|
|
20230619,162600,63249100,785,785,785,785,0
|
|
20230619,162500,63249100,785,785,785,785,0
|
|
20230619,162400,63249100,785,785,785,785,0
|
|
20230619,162300,63249100,785,785,785,785,0
|
|
20230619,162200,63249100,785,785,785,785,0
|
|
20230619,162100,63249100,785,785,785,785,0
|
|
20230619,162000,63249100,785,785,785,785,0
|
|
20230619,161900,63249100,785,785,785,785,0
|
|
20230619,161800,63249100,785,785,785,785,0
|
|
20230619,161700,63249100,785,785,785,785,558
|
|
20230619,161600,63249100,785,785,785,785,0
|
|
20230619,161500,63249100,785,785,785,785,0
|
|
20230619,161400,63249100,785,785,785,785,0
|
|
20230619,161300,63249100,785,785,785,785,0
|
|
20230619,161200,63249100,785,785,785,785,0
|
|
20230619,161100,63249100,785,785,785,785,0
|
|
20230619,161000,63249100,785,785,785,785,0
|
|
20230619,160900,63249100,785,785,785,785,0
|
|
20230619,160800,63249100,785,785,785,785,0
|
|
20230619,160700,63249100,785,785,785,785,0
|
|
20230619,160600,63249100,785,785,785,785,0
|
|
20230619,160500,63249100,785,785,785,785,0
|
|
20230619,160400,63249100,785,785,785,785,0
|
|
20230619,160300,63249100,785,785,785,785,0
|
|
20230619,160200,63249100,785,785,785,785,0
|
|
20230619,160100,63249100,785,785,785,785,0
|
|
20230619,160000,63249100,785,785,785,785,0
|
|
20230619,155900,63249100,785,785,785,785,0
|
|
20230619,155800,63249100,785,785,785,785,0
|
|
20230619,155700,63249100,785,785,785,785,0
|
|
20230619,155600,63249100,785,785,785,785,0
|
|
20230619,155500,63249100,785,785,785,785,0
|
|
20230619,155400,63249100,785,785,785,785,0
|
|
20230619,155300,63249100,785,785,785,785,0
|
|
20230619,155200,63249100,785,785,785,785,0
|
|
20230619,155100,63249100,785,785,785,785,0
|
|
20230619,155000,63249100,785,785,785,785,0
|
|
20230619,154900,63249100,785,785,785,785,0
|
|
20230619,154800,63249100,785,785,785,785,0
|
|
20230619,154700,63249100,785,785,785,785,558
|
|
20230619,154600,63249100,785,785,785,785,0
|
|
20230619,154500,63249100,785,785,785,785,0
|
|
20230619,154400,63249100,785,785,785,785,0
|
|
20230619,154300,63249100,785,785,785,785,0
|
|
20230619,154200,63249100,785,785,785,785,0
|
|
20230619,154100,63249100,785,785,785,785,0
|
|
20230619,154000,63249100,785,785,785,785,0
|
|
20230619,153900,63249100,785,785,785,785,0
|
|
20230619,153800,63249100,785,785,785,785,0
|
|
20230619,153700,63249100,785,785,785,785,0
|
|
20230619,153600,63249100,785,785,785,785,0
|
|
20230619,153500,63249100,785,785,785,785,0
|
|
20230619,153400,63249100,785,785,785,785,0
|
|
20230619,153300,63249100,785,785,785,785,0
|
|
20230619,153200,63249100,785,785,785,785,0
|
|
20230619,153100,63249100,785,785,785,785,0
|
|
20230619,153000,63249100,785,785,785,785,558
|
|
20230619,152900,62811070,785,785,785,785,0
|
|
20230619,152800,62811070,785,785,785,785,0
|
|
20230619,152700,62811070,785,785,785,785,0
|
|
20230619,152600,62811070,785,785,785,785,0
|
|
20230619,152500,62811070,785,785,785,785,0
|
|
20230619,152400,62811070,785,785,785,785,0
|
|
20230619,152300,62811070,785,785,785,785,0
|
|
20230619,152200,62811070,785,785,785,785,0
|
|
20230619,152100,62811070,785,785,785,785,0
|
|
20230619,152000,62811070,785,785,785,785,0
|
|
20230619,151900,62811070,785,785,785,785,0
|
|
20230619,151800,62811070,785,785,785,785,0
|
|
20230619,151700,62811070,785,785,785,785,0
|
|
20230619,151600,62811070,785,785,785,785,1057
|
|
20230619,151500,61981325,785,785,785,785,0
|
|
20230619,151400,61981325,785,783,785,783,2
|
|
20230619,151300,61979757,779,779,779,779,0
|
|
20230619,151200,61979757,779,779,779,779,0
|
|
20230619,151100,61979757,779,779,779,779,0
|
|
20230619,151000,61979757,779,780,780,779,71
|
|
20230619,150900,61924381,780,781,781,780,100
|
|
20230619,150800,61846371,779,779,779,779,0
|
|
20230619,150700,61846371,779,782,782,779,4021
|
|
20230619,150600,58712187,783,783,783,783,0
|
|
20230619,150500,58712187,783,783,783,783,0
|
|
20230619,150400,58712187,783,783,783,783,0
|
|
20230619,150300,58712187,783,783,783,783,0
|
|
20230619,150200,58712187,783,783,783,783,0
|
|
20230619,150100,58712187,783,783,783,783,1
|
|
20230619,150000,58711404,783,783,783,783,0
|
|
20230619,145900,58711404,783,783,783,783,100
|
|
20230619,145800,58633104,785,785,785,785,0
|
|
20230619,145700,58633104,785,785,785,785,1034
|
|
20230619,145600,57821414,785,785,785,785,239
|
|
20230619,145500,57633799,785,785,785,785,0
|
|
20230619,145400,57633799,785,785,785,785,1
|
|
20230619,145300,57633014,786,786,786,786,0
|
|
20230619,145200,57633014,786,786,786,786,0
|
|
20230619,145100,57633014,786,786,786,786,0
|
|
20230619,145000,57633014,786,786,786,786,0
|
|
20230619,144900,57633014,786,786,786,786,0
|
|
20230619,144800,57633014,786,786,786,786,0
|
|
20230619,144700,57633014,786,786,786,786,0
|
|
20230619,144600,57633014,786,786,786,786,0
|
|
20230619,144500,57633014,786,786,786,786,0
|
|
20230619,144400,57633014,786,786,786,786,0
|
|
20230619,144300,57633014,786,786,786,786,4827
|
|
20230619,144200,53838992,786,786,786,786,2400
|
|
20230619,144100,51952592,786,786,786,786,0
|
|
20230619,144000,51952592,786,786,786,786,0
|
|
20230619,143900,51952592,786,786,786,786,0
|
|
20230619,143800,51952592,786,786,786,786,0
|
|
20230619,143700,51952592,786,785,786,785,2
|
|
20230619,143600,51951021,785,785,785,785,4
|
|
20230619,143500,51947881,786,786,786,786,0
|
|
20230619,143400,51947881,786,786,786,786,0
|
|
20230619,143300,51947881,786,786,786,786,0
|
|
20230619,143200,51947881,786,786,786,786,0
|
|
20230619,143100,51947881,786,786,786,786,0
|
|
20230619,143000,51947881,786,786,786,786,0
|
|
20230619,142900,51947881,786,786,786,786,0
|
|
20230619,142800,51947881,786,786,786,786,0
|
|
20230619,142700,51947881,786,786,786,786,0
|
|
20230619,142600,51947881,786,786,786,786,0
|
|
20230619,142500,51947881,786,786,786,786,0
|
|
20230619,142400,51947881,786,786,786,786,0
|
|
20230619,142300,51947881,786,786,786,786,0
|
|
20230619,142200,51947881,786,786,786,786,0
|
|
20230619,142100,51947881,786,786,786,786,0
|
|
20230619,142000,51947881,786,786,786,786,0
|
|
20230619,141900,51947881,786,786,786,786,0
|
|
20230619,141800,51947881,786,786,786,786,12
|
|
20230619,141700,51938449,786,786,786,786,100
|
|
20230619,141600,51859849,786,786,786,786,0
|
|
20230619,141500,51859849,786,786,786,786,0
|
|
20230619,141400,51859849,786,786,786,786,0
|
|
20230619,141300,51859849,786,786,786,786,0
|
|
20230619,141200,51859849,786,786,786,786,0
|
|
20230619,141100,51859849,786,786,786,786,0
|
|
20230619,141000,51859849,786,786,786,786,0
|
|
20230619,140900,51859849,786,786,786,786,0
|
|
20230619,140800,51859849,786,786,786,786,0
|
|
20230619,140700,51859849,786,786,786,786,0
|
|
20230619,140600,51859849,786,786,786,786,0
|
|
20230619,140500,51859849,786,786,786,786,0
|
|
20230619,140400,51859849,786,786,786,786,0
|
|
20230619,140300,51859849,786,786,786,786,0
|
|
20230619,140200,51859849,786,786,786,786,0
|
|
20230619,140100,51859849,786,786,786,786,0
|
|
20230619,140000,51859849,786,786,786,786,1
|
|
20230619,135900,51859063,780,784,784,780,1252
|
|
20230619,135800,50881117,784,784,784,784,0
|
|
20230619,135700,50881117,784,784,784,784,0
|
|
20230619,135600,50881117,784,784,784,784,0
|
|
20230619,135500,50881117,784,784,784,784,0
|
|
20230619,135400,50881117,784,784,784,784,0
|
|
20230619,135300,50881117,784,784,784,784,0
|
|
20230619,135200,50881117,784,784,784,784,0
|
|
20230619,135100,50881117,784,784,784,784,0
|
|
20230619,135000,50881117,784,784,784,784,0
|
|
20230619,134900,50881117,784,784,784,784,0
|
|
20230619,134800,50881117,784,784,784,784,0
|
|
20230619,134700,50881117,784,784,784,784,0
|
|
20230619,134600,50881117,784,784,784,784,0
|
|
20230619,134500,50881117,784,784,784,784,30
|
|
20230619,134400,50857597,787,787,787,787,0
|
|
20230619,134300,50857597,787,787,787,787,0
|
|
20230619,134200,50857597,787,787,787,787,0
|
|
20230619,134100,50857597,787,787,787,787,0
|
|
20230619,134000,50857597,787,787,787,787,0
|
|
20230619,133900,50857597,787,787,787,787,0
|
|
20230619,133800,50857597,787,787,787,787,0
|
|
20230619,133700,50857597,787,787,787,787,0
|
|
20230619,133600,50857597,787,787,787,787,0
|
|
20230619,133500,50857597,787,787,787,787,0
|
|
20230619,133400,50857597,787,787,787,787,0
|
|
20230619,133300,50857597,787,787,787,787,0
|
|
20230619,133200,50857597,787,787,787,787,0
|
|
20230619,133100,50857597,787,787,787,787,0
|
|
20230619,133000,50857597,787,787,787,787,0
|
|
20230619,132900,50857597,787,787,787,787,0
|
|
20230619,132800,50857597,787,787,787,787,0
|
|
20230619,132700,50857597,787,787,787,787,0
|
|
20230619,132600,50857597,787,787,787,787,0
|
|
20230619,132500,50857597,787,787,787,787,0
|
|
20230619,132400,50857597,787,787,787,787,0
|
|
20230619,132300,50857597,787,787,787,787,0
|
|
20230619,132200,50857597,787,787,788,787,219
|
|
20230619,132100,50685030,788,788,788,788,38
|
|
20230619,132000,50655086,784,784,784,784,0
|
|
20230619,131900,50655086,784,784,784,784,0
|
|
20230619,131800,50655086,784,784,784,784,0
|
|
20230619,131700,50655086,784,784,784,784,0
|
|
20230619,131600,50655086,784,784,784,784,100
|
|
20230619,131500,50576686,785,785,785,785,100
|
|
20230619,131400,50498186,787,787,787,787,0
|
|
20230619,131300,50498186,787,787,787,787,0
|
|
20230619,131200,50498186,787,787,787,787,0
|
|
20230619,131100,50498186,787,787,787,787,0
|
|
20230619,131000,50498186,787,787,787,787,0
|
|
20230619,130900,50498186,787,787,787,787,2
|
|
20230619,130800,50496612,790,790,790,790,1
|
|
20230619,130700,50495822,787,787,787,787,0
|
|
20230619,130600,50495822,787,787,787,787,0
|
|
20230619,130500,50495822,787,787,787,787,1
|
|
20230619,130400,50495035,790,790,790,790,0
|
|
20230619,130300,50495035,790,790,790,790,0
|
|
20230619,130200,50495035,790,790,790,790,0
|
|
20230619,130100,50495035,790,790,790,790,0
|
|
20230619,130000,50495035,790,790,790,790,0
|
|
20230619,125900,50495035,790,790,790,790,0
|
|
20230619,125800,50495035,790,790,790,790,0
|
|
20230619,125700,50495035,790,789,790,789,1010
|
|
20230619,125600,49697145,790,790,790,790,0
|
|
20230619,125500,49697145,790,790,790,790,0
|
|
20230619,125400,49697145,790,789,790,789,255
|
|
20230619,125300,49495700,790,790,790,790,0
|
|
20230619,125200,49495700,790,790,790,790,0
|
|
20230619,125100,49495700,790,790,790,790,0
|
|
20230619,125000,49495700,790,790,790,790,0
|
|
20230619,124900,49495700,790,790,790,790,0
|
|
20230619,124800,49495700,790,790,790,790,0
|
|
20230619,124700,49495700,790,790,790,790,0
|
|
20230619,124600,49495700,790,790,790,790,20
|
|
20230619,124500,49479900,790,790,790,790,0
|
|
20230619,124400,49479900,790,790,790,790,0
|
|
20230619,124300,49479900,790,790,790,790,0
|
|
20230619,124200,49479900,790,790,790,790,0
|
|
20230619,124100,49479900,790,790,790,790,0
|
|
20230619,124000,49479900,790,790,790,790,0
|
|
20230619,123900,49479900,790,790,790,790,1
|
|
20230619,123800,49479110,784,784,784,784,0
|
|
20230619,123700,49479110,784,784,784,784,1
|
|
20230619,123600,49478326,792,792,792,792,0
|
|
20230619,123500,49478326,792,792,792,792,0
|
|
20230619,123400,49478326,792,792,792,792,1
|
|
20230619,123300,49477534,790,787,790,787,1699
|
|
20230619,123200,48136932,788,786,788,786,3
|
|
20230619,123100,48134571,785,785,785,785,1
|
|
20230619,123000,48133786,787,787,787,787,0
|
|
20230619,122900,48133786,787,787,787,787,0
|
|
20230619,122800,48133786,787,787,787,787,329
|
|
20230619,122700,47874863,788,788,788,788,0
|
|
20230619,122600,47874863,788,788,788,788,10
|
|
20230619,122500,47866983,787,787,787,787,100
|
|
20230619,122400,47788283,787,787,787,787,0
|
|
20230619,122300,47788283,787,787,787,787,0
|
|
20230619,122200,47788283,787,787,787,787,0
|
|
20230619,122100,47788283,787,787,787,787,1000
|
|
20230619,122000,47001283,787,787,787,787,108
|
|
20230619,121900,46916287,787,787,787,787,0
|
|
20230619,121800,46916287,787,787,787,787,0
|
|
20230619,121700,46916287,787,787,787,787,66
|
|
20230619,121600,46864345,787,787,787,787,0
|
|
20230619,121500,46864345,787,787,787,787,0
|
|
20230619,121400,46864345,787,787,787,787,4300
|
|
20230619,121300,43480245,787,784,787,784,9945
|
|
20230619,121200,35673420,784,784,784,784,0
|
|
20230619,121100,35673420,784,784,784,784,0
|
|
20230619,121000,35673420,784,784,784,784,0
|
|
20230619,120900,35673420,784,784,784,784,0
|
|
20230619,120800,35673420,784,784,784,784,15
|
|
20230619,120700,35661660,784,784,784,784,0
|
|
20230619,120600,35661660,784,784,784,784,0
|
|
20230619,120500,35661660,784,784,784,784,0
|
|
20230619,120400,35661660,784,784,784,784,689
|
|
20230619,120300,35121484,784,784,784,784,1
|
|
20230619,120200,35120700,783,783,783,783,0
|
|
20230619,120100,35120700,783,783,783,783,0
|
|
20230619,120000,35120700,783,783,783,783,150
|
|
20230619,115900,35003250,779,779,779,779,0
|
|
20230619,115800,35003250,779,779,779,779,8
|
|
20230619,115700,34997018,779,780,780,779,9
|
|
20230619,115600,34990002,779,779,779,779,0
|
|
20230619,115500,34990002,779,779,779,779,0
|
|
20230619,115400,34990002,779,780,780,779,285
|
|
20230619,115300,34767816,780,780,780,780,112
|
|
20230619,115200,34680456,780,780,780,780,0
|
|
20230619,115100,34680456,780,780,780,780,0
|
|
20230619,115000,34680456,780,780,780,780,0
|
|
20230619,114900,34680456,780,780,780,780,0
|
|
20230619,114800,34680456,780,780,780,780,0
|
|
20230619,114700,34680456,780,780,780,780,0
|
|
20230619,114600,34680456,780,780,780,780,150
|
|
20230619,114500,34563456,780,780,780,780,0
|
|
20230619,114400,34563456,780,780,780,780,10
|
|
20230619,114300,34555656,784,784,784,784,0
|
|
20230619,114200,34555656,784,784,784,784,0
|
|
20230619,114100,34555656,784,784,784,784,0
|
|
20230619,114000,34555656,784,783,784,783,2000
|
|
20230619,113900,32988656,784,784,784,784,0
|
|
20230619,113800,32988656,784,784,784,784,0
|
|
20230619,113700,32988656,784,780,784,780,14
|
|
20230619,113600,32977724,784,784,784,784,0
|
|
20230619,113500,32977724,784,784,784,784,0
|
|
20230619,113400,32977724,784,784,784,784,0
|
|
20230619,113300,32977724,784,784,784,784,1
|
|
20230619,113200,32976940,780,780,780,780,0
|
|
20230619,113100,32976940,780,780,780,780,0
|
|
20230619,113000,32976940,780,780,780,780,0
|
|
20230619,112900,32976940,780,780,780,780,13
|
|
20230619,112800,32966800,784,784,784,784,0
|
|
20230619,112700,32966800,784,784,784,784,0
|
|
20230619,112600,32966800,784,784,784,784,0
|
|
20230619,112500,32966800,784,784,784,784,0
|
|
20230619,112400,32966800,784,784,784,784,0
|
|
20230619,112300,32966800,784,784,784,784,800
|
|
20230619,112200,32339600,784,784,784,784,0
|
|
20230619,112100,32339600,784,784,784,784,1
|
|
20230619,112000,32338816,779,779,779,779,0
|
|
20230619,111900,32338816,779,779,779,779,0
|
|
20230619,111800,32338816,779,779,779,779,0
|
|
20230619,111700,32338816,779,779,779,779,0
|
|
20230619,111600,32338816,779,779,779,779,0
|
|
20230619,111500,32338816,779,779,779,779,0
|
|
20230619,111400,32338816,779,779,779,779,0
|
|
20230619,111300,32338816,779,779,779,779,0
|
|
20230619,111200,32338816,779,779,779,779,0
|
|
20230619,111100,32338816,779,784,784,779,317
|
|
20230619,111000,32090358,784,784,784,784,0
|
|
20230619,110900,32090358,784,784,784,784,0
|
|
20230619,110800,32090358,784,784,784,784,0
|
|
20230619,110700,32090358,784,784,784,784,0
|
|
20230619,110600,32090358,784,784,784,784,0
|
|
20230619,110500,32090358,784,784,784,784,0
|
|
20230619,110400,32090358,784,784,784,784,1
|
|
20230619,110300,32089574,779,779,779,779,0
|
|
20230619,110200,32089574,779,779,779,779,16
|
|
20230619,110100,32077110,784,784,784,784,0
|
|
20230619,110000,32077110,784,784,784,784,0
|
|
20230619,105900,32077110,784,784,784,784,0
|
|
20230619,105800,32077110,784,784,784,784,0
|
|
20230619,105700,32077110,784,784,784,784,0
|
|
20230619,105600,32077110,784,784,784,784,0
|
|
20230619,105500,32077110,784,784,784,784,0
|
|
20230619,105400,32077110,784,784,784,784,0
|
|
20230619,105300,32077110,784,784,784,784,0
|
|
20230619,105200,32077110,784,784,784,784,0
|
|
20230619,105100,32077110,784,784,784,784,0
|
|
20230619,105000,32077110,784,784,784,784,0
|
|
20230619,104900,32077110,784,784,784,784,0
|
|
20230619,104800,32077110,784,784,784,784,0
|
|
20230619,104700,32077110,784,784,784,784,0
|
|
20230619,104600,32077110,784,784,784,784,0
|
|
20230619,104500,32077110,784,784,784,784,0
|
|
20230619,104400,32077110,784,784,784,784,2
|
|
20230619,104300,32075542,779,779,779,779,0
|
|
20230619,104200,32075542,779,779,779,779,12
|
|
20230619,104100,32066194,779,779,779,779,0
|
|
20230619,104000,32066194,779,779,779,779,0
|
|
20230619,103900,32066194,779,784,784,779,2
|
|
20230619,103800,32064631,784,783,784,783,3
|
|
20230619,103700,32062281,780,780,780,780,0
|
|
20230619,103600,32062281,780,780,780,780,200
|
|
20230619,103500,31906281,778,778,778,778,0
|
|
20230619,103400,31906281,778,778,778,778,9
|
|
20230619,103300,31899279,778,778,778,778,0
|
|
20230619,103200,31899279,778,778,778,778,0
|
|
20230619,103100,31899279,778,780,780,778,1269
|
|
20230619,103000,30910292,780,780,780,780,0
|
|
20230619,102900,30910292,780,780,780,780,0
|
|
20230619,102800,30910292,780,780,780,780,0
|
|
20230619,102700,30910292,780,780,780,780,0
|
|
20230619,102600,30910292,780,780,780,780,0
|
|
20230619,102500,30910292,780,780,780,780,0
|
|
20230619,102400,30910292,780,780,780,780,0
|
|
20230619,102300,30910292,780,780,780,780,0
|
|
20230619,102200,30910292,780,780,780,780,0
|
|
20230619,102100,30910292,780,780,780,780,0
|
|
20230619,102000,30910292,780,780,780,780,0
|
|
20230619,101900,30910292,780,780,780,780,0
|
|
20230619,101800,30910292,780,780,780,780,619
|
|
20230619,101700,30427472,782,782,782,782,63
|
|
20230619,101600,30378206,783,783,783,783,100
|
|
20230619,101500,30299906,783,783,783,783,70
|
|
20230619,101400,30245096,783,783,783,783,19
|
|
20230619,101300,30230219,783,783,783,783,20
|
|
20230619,101200,30214559,783,783,783,783,3
|
|
20230619,101100,30212210,783,783,783,783,5
|
|
20230619,101000,30208295,783,783,783,783,5
|
|
20230619,100900,30204380,783,783,783,783,7
|
|
20230619,100800,30198899,783,783,783,783,6
|
|
20230619,100700,30194201,783,783,783,783,2
|
|
20230619,100600,30192635,784,784,784,784,0
|
|
20230619,100500,30192635,784,784,784,784,0
|
|
20230619,100400,30192635,784,784,784,784,0
|
|
20230619,100300,30192635,784,784,784,784,0
|
|
20230619,100200,30192635,784,784,784,784,0
|
|
20230619,100100,30192635,784,784,784,784,0
|
|
20230619,100000,30192635,784,784,784,784,0
|
|
20230619,095900,30192635,784,784,784,784,0
|
|
20230619,095800,30192635,784,784,784,784,0
|
|
20230619,095700,30192635,784,783,784,783,740
|
|
20230619,095600,29613104,782,782,782,782,135
|
|
20230619,095500,29507534,783,783,783,783,1
|
|
20230619,095400,29506751,779,779,779,779,4
|
|
20230619,095300,29503635,779,779,779,779,0
|
|
20230619,095200,29503635,779,779,779,779,4812
|
|
20230619,095100,25755087,779,779,779,779,0
|
|
20230619,095000,25755087,779,779,779,779,41
|
|
20230619,094900,25723148,781,781,781,781,4419
|
|
20230619,094800,22271909,779,779,779,779,0
|
|
20230619,094700,22271909,779,779,779,779,230
|
|
20230619,094600,22092739,781,781,781,781,0
|
|
20230619,094500,22092739,781,781,781,781,0
|
|
20230619,094400,22092739,781,781,781,781,0
|
|
20230619,094300,22092739,781,781,781,781,1
|
|
20230619,094200,22091958,781,781,781,781,0
|
|
20230619,094100,22091958,781,781,781,781,0
|
|
20230619,094000,22091958,781,781,781,781,0
|
|
20230619,093900,22091958,781,781,781,781,0
|
|
20230619,093800,22091958,781,781,781,781,0
|
|
20230619,093700,22091958,781,781,781,781,5
|
|
20230619,093600,22088053,781,781,781,781,1
|
|
20230619,093500,22087272,783,783,783,783,0
|
|
20230619,093400,22087272,783,783,783,783,0
|
|
20230619,093300,22087272,783,783,783,783,0
|
|
20230619,093200,22087272,783,783,783,783,0
|
|
20230619,093100,22087272,783,783,783,783,0
|
|
20230619,093000,22087272,783,783,784,783,34
|
|
20230619,092900,22060641,785,785,785,785,0
|
|
20230619,092800,22060641,785,782,785,782,398
|
|
20230619,092700,21748610,781,781,781,781,78
|
|
20230619,092600,21687692,781,777,781,777,2924
|
|
20230619,092500,19404171,777,777,777,777,91
|
|
20230619,092400,19333464,777,777,777,777,0
|
|
20230619,092300,19333464,777,777,777,777,0
|
|
20230619,092200,19333464,777,777,777,777,14
|
|
20230619,092100,19322586,778,778,778,778,1
|
|
20230619,092000,19321808,778,778,779,778,793
|
|
20230619,091900,18704829,779,778,779,778,2
|
|
20230619,091800,18703272,779,779,779,779,15
|
|
20230619,091700,18691587,783,783,783,783,30
|
|
20230619,091600,18668097,784,784,784,784,0
|
|
20230619,091500,18668097,784,784,784,784,0
|
|
20230619,091400,18668097,784,784,784,784,4
|
|
20230619,091300,18664961,784,784,784,784,22
|
|
20230619,091200,18647713,786,786,786,786,0
|
|
20230619,091100,18647713,786,786,786,786,0
|
|
20230619,091000,18647713,786,786,786,786,0
|
|
20230619,090900,18647713,786,786,786,786,0
|
|
20230619,090800,18647713,786,786,786,786,0
|
|
20230619,090700,18647713,786,786,786,786,126
|
|
20230619,090600,18548677,786,786,786,786,15
|
|
20230619,090500,18536887,786,786,786,786,407
|
|
20230619,090400,18216985,788,788,788,788,0
|
|
20230619,090300,18216985,788,788,788,788,3
|
|
20230619,090200,18214621,780,790,790,780,630
|
|
20230619,090100,17722921,791,780,791,779,9931
|
|
20230619,090000,9970574,781,780,781,780,12782
|