706 lines
30 KiB
CSV
706 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,204300,147040202,657,657,657,657,7098
|
|
20230613,204200,147040202,657,657,657,657,0
|
|
20230613,204100,147040202,657,657,657,657,0
|
|
20230613,204000,147040202,657,657,657,657,0
|
|
20230613,203900,147040202,657,657,657,657,0
|
|
20230613,203800,147040202,657,657,657,657,0
|
|
20230613,203700,147040202,657,657,657,657,0
|
|
20230613,203600,147040202,657,657,657,657,0
|
|
20230613,203500,147040202,657,657,657,657,0
|
|
20230613,203400,147040202,657,657,657,657,0
|
|
20230613,203300,147040202,657,657,657,657,0
|
|
20230613,203200,147040202,657,657,657,657,0
|
|
20230613,203100,147040202,657,657,657,657,0
|
|
20230613,203000,147040202,657,657,657,657,0
|
|
20230613,202900,147040202,657,657,657,657,0
|
|
20230613,202800,147040202,657,657,657,657,0
|
|
20230613,202700,147040202,657,657,657,657,0
|
|
20230613,202600,147040202,657,657,657,657,0
|
|
20230613,202500,147040202,657,657,657,657,0
|
|
20230613,202400,147040202,657,657,657,657,0
|
|
20230613,202300,147040202,657,657,657,657,0
|
|
20230613,202200,147040202,657,657,657,657,0
|
|
20230613,202100,147040202,657,657,657,657,0
|
|
20230613,202000,147040202,657,657,657,657,0
|
|
20230613,201900,147040202,657,657,657,657,0
|
|
20230613,201800,147040202,657,657,657,657,0
|
|
20230613,201700,147040202,657,657,657,657,0
|
|
20230613,201600,147040202,657,657,657,657,0
|
|
20230613,201500,147040202,657,657,657,657,0
|
|
20230613,201400,147040202,657,657,657,657,0
|
|
20230613,201300,147040202,657,657,657,657,7098
|
|
20230613,201200,147040202,657,657,657,657,0
|
|
20230613,201100,147040202,657,657,657,657,0
|
|
20230613,201000,147040202,657,657,657,657,0
|
|
20230613,200900,147040202,657,657,657,657,0
|
|
20230613,200800,147040202,657,657,657,657,0
|
|
20230613,200700,147040202,657,657,657,657,0
|
|
20230613,200600,147040202,657,657,657,657,0
|
|
20230613,200500,147040202,657,657,657,657,0
|
|
20230613,200400,147040202,657,657,657,657,0
|
|
20230613,200300,147040202,657,657,657,657,0
|
|
20230613,200200,147040202,657,657,657,657,0
|
|
20230613,200100,147040202,657,657,657,657,0
|
|
20230613,200000,147040202,657,657,657,657,0
|
|
20230613,195900,147040202,657,657,657,657,0
|
|
20230613,195800,147040202,657,657,657,657,0
|
|
20230613,195700,147040202,657,657,657,657,0
|
|
20230613,195600,147040202,657,657,657,657,0
|
|
20230613,195500,147040202,657,657,657,657,0
|
|
20230613,195400,147040202,657,657,657,657,0
|
|
20230613,195300,147040202,657,657,657,657,0
|
|
20230613,195200,147040202,657,657,657,657,0
|
|
20230613,195100,147040202,657,657,657,657,0
|
|
20230613,195000,147040202,657,657,657,657,0
|
|
20230613,194900,147040202,657,657,657,657,0
|
|
20230613,194800,147040202,657,657,657,657,0
|
|
20230613,194700,147040202,657,657,657,657,0
|
|
20230613,194600,147040202,657,657,657,657,0
|
|
20230613,194500,147040202,657,657,657,657,0
|
|
20230613,194400,147040202,657,657,657,657,0
|
|
20230613,194300,147040202,657,657,657,657,7098
|
|
20230613,194200,147040202,657,657,657,657,0
|
|
20230613,194100,147040202,657,657,657,657,0
|
|
20230613,194000,147040202,657,657,657,657,0
|
|
20230613,193900,147040202,657,657,657,657,0
|
|
20230613,193800,147040202,657,657,657,657,0
|
|
20230613,193700,147040202,657,657,657,657,0
|
|
20230613,193600,147040202,657,657,657,657,0
|
|
20230613,193500,147040202,657,657,657,657,0
|
|
20230613,193400,147040202,657,657,657,657,0
|
|
20230613,193300,147040202,657,657,657,657,0
|
|
20230613,193200,147040202,657,657,657,657,0
|
|
20230613,193100,147040202,657,657,657,657,0
|
|
20230613,193000,147040202,657,657,657,657,0
|
|
20230613,192900,147040202,657,657,657,657,0
|
|
20230613,192800,147040202,657,657,657,657,0
|
|
20230613,192700,147040202,657,657,657,657,0
|
|
20230613,192600,147040202,657,657,657,657,0
|
|
20230613,192500,147040202,657,657,657,657,0
|
|
20230613,192400,147040202,657,657,657,657,0
|
|
20230613,192300,147040202,657,657,657,657,0
|
|
20230613,192200,147040202,657,657,657,657,0
|
|
20230613,192100,147040202,657,657,657,657,0
|
|
20230613,192000,147040202,657,657,657,657,0
|
|
20230613,191900,147040202,657,657,657,657,0
|
|
20230613,191800,147040202,657,657,657,657,0
|
|
20230613,191700,147040202,657,657,657,657,0
|
|
20230613,191600,147040202,657,657,657,657,0
|
|
20230613,191500,147040202,657,657,657,657,0
|
|
20230613,191400,147040202,657,657,657,657,0
|
|
20230613,191300,147040202,657,657,657,657,7098
|
|
20230613,191200,147040202,657,657,657,657,0
|
|
20230613,191100,147040202,657,657,657,657,0
|
|
20230613,191000,147040202,657,657,657,657,0
|
|
20230613,190900,147040202,657,657,657,657,0
|
|
20230613,190800,147040202,657,657,657,657,0
|
|
20230613,190700,147040202,657,657,657,657,0
|
|
20230613,190600,147040202,657,657,657,657,0
|
|
20230613,190500,147040202,657,657,657,657,0
|
|
20230613,190400,147040202,657,657,657,657,0
|
|
20230613,190300,147040202,657,657,657,657,0
|
|
20230613,190200,147040202,657,657,657,657,0
|
|
20230613,190100,147040202,657,657,657,657,0
|
|
20230613,190000,147040202,657,657,657,657,0
|
|
20230613,185900,147040202,657,657,657,657,0
|
|
20230613,185800,147040202,657,657,657,657,0
|
|
20230613,185700,147040202,657,657,657,657,0
|
|
20230613,185600,147040202,657,657,657,657,0
|
|
20230613,185500,147040202,657,657,657,657,0
|
|
20230613,185400,147040202,657,657,657,657,0
|
|
20230613,185300,147040202,657,657,657,657,0
|
|
20230613,185200,147040202,657,657,657,657,0
|
|
20230613,185100,147040202,657,657,657,657,0
|
|
20230613,185000,147040202,657,657,657,657,0
|
|
20230613,184900,147040202,657,657,657,657,0
|
|
20230613,184800,147040202,657,657,657,657,0
|
|
20230613,184700,147040202,657,657,657,657,0
|
|
20230613,184600,147040202,657,657,657,657,0
|
|
20230613,184500,147040202,657,657,657,657,0
|
|
20230613,184400,147040202,657,657,657,657,0
|
|
20230613,184300,147040202,657,657,657,657,7098
|
|
20230613,184200,147040202,657,657,657,657,0
|
|
20230613,184100,147040202,657,657,657,657,0
|
|
20230613,184000,147040202,657,657,657,657,0
|
|
20230613,183900,147040202,657,657,657,657,0
|
|
20230613,183800,147040202,657,657,657,657,0
|
|
20230613,183700,147040202,657,657,657,657,0
|
|
20230613,183600,147040202,657,657,657,657,0
|
|
20230613,183500,147040202,657,657,657,657,0
|
|
20230613,183400,147040202,657,657,657,657,0
|
|
20230613,183300,147040202,657,657,657,657,0
|
|
20230613,183200,147040202,657,657,657,657,0
|
|
20230613,183100,147040202,657,657,657,657,0
|
|
20230613,183000,147040202,657,657,657,657,0
|
|
20230613,182900,147040202,657,657,657,657,0
|
|
20230613,182800,147040202,657,657,657,657,0
|
|
20230613,182700,147040202,657,657,657,657,0
|
|
20230613,182600,147040202,657,657,657,657,0
|
|
20230613,182500,147040202,657,657,657,657,0
|
|
20230613,182400,147040202,657,657,657,657,0
|
|
20230613,182300,147040202,657,657,657,657,0
|
|
20230613,182200,147040202,657,657,657,657,0
|
|
20230613,182100,147040202,657,657,657,657,0
|
|
20230613,182000,147040202,657,657,657,657,0
|
|
20230613,181900,147040202,657,657,657,657,0
|
|
20230613,181800,147040202,657,657,657,657,0
|
|
20230613,181700,147040202,657,657,657,657,0
|
|
20230613,181600,147040202,657,657,657,657,0
|
|
20230613,181500,147040202,657,657,657,657,0
|
|
20230613,181400,147040202,657,657,657,657,0
|
|
20230613,181300,147040202,657,657,657,657,7098
|
|
20230613,181200,147040202,657,657,657,657,0
|
|
20230613,181100,147040202,657,657,657,657,0
|
|
20230613,181000,147040202,657,657,657,657,0
|
|
20230613,180900,147040202,657,657,657,657,0
|
|
20230613,180800,147040202,657,657,657,657,0
|
|
20230613,180700,147040202,657,657,657,657,0
|
|
20230613,180600,147040202,657,657,657,657,0
|
|
20230613,180500,147040202,657,657,657,657,0
|
|
20230613,180400,147040202,657,657,657,657,0
|
|
20230613,180300,147040202,657,657,657,657,0
|
|
20230613,180200,147040202,657,657,657,657,0
|
|
20230613,180100,147040202,657,657,657,657,0
|
|
20230613,180000,147040202,657,657,657,657,0
|
|
20230613,175900,147040202,657,657,657,657,0
|
|
20230613,175800,147040202,657,657,657,657,0
|
|
20230613,175700,147040202,657,657,657,657,0
|
|
20230613,175600,147040202,657,657,657,657,0
|
|
20230613,175500,147040202,657,657,657,657,0
|
|
20230613,175400,147040202,657,657,657,657,0
|
|
20230613,175300,147040202,657,657,657,657,0
|
|
20230613,175200,147040202,657,657,657,657,0
|
|
20230613,175100,147040202,657,657,657,657,0
|
|
20230613,175000,147040202,657,657,657,657,0
|
|
20230613,174900,147040202,657,657,657,657,0
|
|
20230613,174800,147040202,657,657,657,657,0
|
|
20230613,174700,147040202,657,657,657,657,0
|
|
20230613,174600,147040202,657,657,657,657,0
|
|
20230613,174500,147040202,657,657,657,657,0
|
|
20230613,174400,147040202,657,657,657,657,0
|
|
20230613,174300,147040202,657,657,657,657,7098
|
|
20230613,174200,147040202,657,657,657,657,0
|
|
20230613,174100,147040202,657,657,657,657,0
|
|
20230613,174000,147040202,657,657,657,657,0
|
|
20230613,173900,147040202,657,657,657,657,0
|
|
20230613,173800,147040202,657,657,657,657,0
|
|
20230613,173700,147040202,657,657,657,657,0
|
|
20230613,173600,147040202,657,657,657,657,0
|
|
20230613,173500,147040202,657,657,657,657,0
|
|
20230613,173400,147040202,657,657,657,657,0
|
|
20230613,173300,147040202,657,657,657,657,0
|
|
20230613,173200,147040202,657,657,657,657,0
|
|
20230613,173100,147040202,657,657,657,657,0
|
|
20230613,173000,147040202,657,657,657,657,0
|
|
20230613,172900,147040202,657,657,657,657,0
|
|
20230613,172800,147040202,657,657,657,657,0
|
|
20230613,172700,147040202,657,657,657,657,0
|
|
20230613,172600,147040202,657,657,657,657,0
|
|
20230613,172500,147040202,657,657,657,657,0
|
|
20230613,172400,147040202,657,657,657,657,0
|
|
20230613,172300,147040202,657,657,657,657,0
|
|
20230613,172200,147040202,657,657,657,657,0
|
|
20230613,172100,147040202,657,657,657,657,0
|
|
20230613,172000,147040202,657,657,657,657,0
|
|
20230613,171900,147040202,657,657,657,657,0
|
|
20230613,171800,147040202,657,657,657,657,0
|
|
20230613,171700,147040202,657,657,657,657,0
|
|
20230613,171600,147040202,657,657,657,657,0
|
|
20230613,171500,147040202,657,657,657,657,0
|
|
20230613,171400,147040202,657,657,657,657,0
|
|
20230613,171300,147040202,657,657,657,657,7098
|
|
20230613,171200,147040202,657,657,657,657,0
|
|
20230613,171100,147040202,657,657,657,657,0
|
|
20230613,171000,147040202,657,657,657,657,0
|
|
20230613,170900,147040202,657,657,657,657,0
|
|
20230613,170800,147040202,657,657,657,657,0
|
|
20230613,170700,147040202,657,657,657,657,0
|
|
20230613,170600,147040202,657,657,657,657,0
|
|
20230613,170500,147040202,657,657,657,657,0
|
|
20230613,170400,147040202,657,657,657,657,0
|
|
20230613,170300,147040202,657,657,657,657,0
|
|
20230613,170200,147040202,657,657,657,657,0
|
|
20230613,170100,147040202,657,657,657,657,0
|
|
20230613,170000,147040202,657,657,657,657,0
|
|
20230613,165900,147040202,657,657,657,657,0
|
|
20230613,165800,147040202,657,657,657,657,0
|
|
20230613,165700,147040202,657,657,657,657,0
|
|
20230613,165600,147040202,657,657,657,657,0
|
|
20230613,165500,147040202,657,657,657,657,0
|
|
20230613,165400,147040202,657,657,657,657,0
|
|
20230613,165300,147040202,657,657,657,657,0
|
|
20230613,165200,147040202,657,657,657,657,0
|
|
20230613,165100,147040202,657,657,657,657,0
|
|
20230613,165000,147040202,657,657,657,657,0
|
|
20230613,164900,147040202,657,657,657,657,0
|
|
20230613,164800,147040202,657,657,657,657,0
|
|
20230613,164700,147040202,657,657,657,657,0
|
|
20230613,164600,147040202,657,657,657,657,0
|
|
20230613,164500,147040202,657,657,657,657,0
|
|
20230613,164400,147040202,657,657,657,657,0
|
|
20230613,164300,147040202,657,657,657,657,7098
|
|
20230613,164200,147040202,657,657,657,657,0
|
|
20230613,164100,147040202,657,657,657,657,0
|
|
20230613,164000,147040202,657,657,657,657,0
|
|
20230613,163900,147040202,657,657,657,657,0
|
|
20230613,163800,147040202,657,657,657,657,0
|
|
20230613,163700,147040202,657,657,657,657,0
|
|
20230613,163600,147040202,657,657,657,657,0
|
|
20230613,163500,147040202,657,657,657,657,0
|
|
20230613,163400,147040202,657,657,657,657,0
|
|
20230613,163300,147040202,657,657,657,657,0
|
|
20230613,163200,147040202,657,657,657,657,0
|
|
20230613,163100,147040202,657,657,657,657,0
|
|
20230613,163000,147040202,657,657,657,657,0
|
|
20230613,162900,147040202,657,657,657,657,0
|
|
20230613,162800,147040202,657,657,657,657,0
|
|
20230613,162700,147040202,657,657,657,657,0
|
|
20230613,162600,147040202,657,657,657,657,0
|
|
20230613,162500,147040202,657,657,657,657,0
|
|
20230613,162400,147040202,657,657,657,657,0
|
|
20230613,162300,147040202,657,657,657,657,0
|
|
20230613,162200,147040202,657,657,657,657,0
|
|
20230613,162100,147040202,657,657,657,657,0
|
|
20230613,162000,147040202,657,657,657,657,0
|
|
20230613,161900,147040202,657,657,657,657,0
|
|
20230613,161800,147040202,657,657,657,657,0
|
|
20230613,161700,147040202,657,657,657,657,0
|
|
20230613,161600,147040202,657,657,657,657,0
|
|
20230613,161500,147040202,657,657,657,657,0
|
|
20230613,161400,147040202,657,657,657,657,0
|
|
20230613,161300,147040202,657,657,657,657,7098
|
|
20230613,161200,147040202,657,657,657,657,0
|
|
20230613,161100,147040202,657,657,657,657,0
|
|
20230613,161000,147040202,657,657,657,657,0
|
|
20230613,160900,147040202,657,657,657,657,0
|
|
20230613,160800,147040202,657,657,657,657,0
|
|
20230613,160700,147040202,657,657,657,657,0
|
|
20230613,160600,147040202,657,657,657,657,0
|
|
20230613,160500,147040202,657,657,657,657,0
|
|
20230613,160400,147040202,657,657,657,657,0
|
|
20230613,160300,147040202,657,657,657,657,0
|
|
20230613,160200,147040202,657,657,657,657,0
|
|
20230613,160100,147040202,657,657,657,657,0
|
|
20230613,160000,147040202,657,657,657,657,0
|
|
20230613,155900,147040202,657,657,657,657,0
|
|
20230613,155800,147040202,657,657,657,657,0
|
|
20230613,155700,147040202,657,657,657,657,0
|
|
20230613,155600,147040202,657,657,657,657,0
|
|
20230613,155500,147040202,657,657,657,657,0
|
|
20230613,155400,147040202,657,657,657,657,0
|
|
20230613,155300,147040202,657,657,657,657,0
|
|
20230613,155200,147040202,657,657,657,657,0
|
|
20230613,155100,147040202,657,657,657,657,0
|
|
20230613,155000,147040202,657,657,657,657,0
|
|
20230613,154900,147040202,657,657,657,657,0
|
|
20230613,154800,147040202,657,657,657,657,0
|
|
20230613,154700,147040202,657,657,657,657,0
|
|
20230613,154600,147040202,657,657,657,657,0
|
|
20230613,154500,147040202,657,657,657,657,0
|
|
20230613,154400,147040202,657,657,657,657,0
|
|
20230613,154300,147040202,657,657,657,657,7098
|
|
20230613,154200,147040202,657,657,657,657,0
|
|
20230613,154100,147040202,657,657,657,657,0
|
|
20230613,154000,147040202,657,657,657,657,0
|
|
20230613,153900,147040202,657,657,657,657,0
|
|
20230613,153800,147040202,657,657,657,657,0
|
|
20230613,153700,147040202,657,657,657,657,0
|
|
20230613,153600,147040202,657,657,657,657,0
|
|
20230613,153500,147040202,657,657,657,657,0
|
|
20230613,153400,147040202,657,657,657,657,0
|
|
20230613,153300,147040202,657,657,657,657,0
|
|
20230613,153200,147040202,657,657,657,657,0
|
|
20230613,153100,147040202,657,657,657,657,0
|
|
20230613,153000,147040202,657,657,657,657,7098
|
|
20230613,152900,142376816,657,657,657,657,0
|
|
20230613,152800,142376816,657,657,657,657,0
|
|
20230613,152700,142376816,657,657,657,657,0
|
|
20230613,152600,142376816,657,657,657,657,0
|
|
20230613,152500,142376816,657,657,657,657,0
|
|
20230613,152400,142376816,657,657,657,657,0
|
|
20230613,152300,142376816,657,657,657,657,0
|
|
20230613,152200,142376816,657,657,657,657,0
|
|
20230613,152100,142376816,657,657,657,657,0
|
|
20230613,152000,142376816,657,657,657,657,0
|
|
20230613,151900,142376816,657,657,657,657,1
|
|
20230613,151800,142376159,658,658,658,658,222
|
|
20230613,151700,142230083,658,658,658,658,335
|
|
20230613,151600,142009653,658,658,658,658,0
|
|
20230613,151500,142009653,658,658,658,658,0
|
|
20230613,151400,142009653,658,658,658,658,0
|
|
20230613,151300,142009653,658,658,658,658,0
|
|
20230613,151200,142009653,658,658,659,658,732
|
|
20230613,151100,141527995,658,658,658,658,4383
|
|
20230613,151000,138643981,658,658,658,658,0
|
|
20230613,150900,138643981,658,658,658,658,0
|
|
20230613,150800,138643981,658,657,658,657,9
|
|
20230613,150700,138638062,658,658,658,658,0
|
|
20230613,150600,138638062,658,658,658,658,90
|
|
20230613,150500,138578842,658,658,658,658,0
|
|
20230613,150400,138578842,658,658,658,658,27
|
|
20230613,150300,138561076,658,658,658,658,0
|
|
20230613,150200,138561076,658,658,658,658,0
|
|
20230613,150100,138561076,658,657,658,657,22
|
|
20230613,150000,138546610,658,658,658,658,0
|
|
20230613,145900,138546610,658,658,658,658,0
|
|
20230613,145800,138546610,658,658,658,658,1
|
|
20230613,145700,138545952,658,658,658,658,0
|
|
20230613,145600,138545952,658,658,658,658,0
|
|
20230613,145500,138545952,658,659,659,658,2893
|
|
20230613,145400,136642356,658,658,658,658,1437
|
|
20230613,145300,135696810,658,658,658,658,99
|
|
20230613,145200,135631668,658,658,658,658,5000
|
|
20230613,145100,132341668,659,659,659,659,2
|
|
20230613,145000,132340350,658,659,659,658,9
|
|
20230613,144900,132334423,659,659,659,659,1
|
|
20230613,144800,132333764,659,659,659,659,105
|
|
20230613,144700,132264569,657,657,657,657,0
|
|
20230613,144600,132264569,657,657,657,657,0
|
|
20230613,144500,132264569,657,657,657,657,0
|
|
20230613,144400,132264569,657,657,657,657,1
|
|
20230613,144300,132263912,659,659,659,659,0
|
|
20230613,144200,132263912,659,659,659,659,0
|
|
20230613,144100,132263912,659,659,659,659,0
|
|
20230613,144000,132263912,659,659,659,659,15
|
|
20230613,143900,132254027,659,659,659,659,443
|
|
20230613,143800,131962090,657,658,658,657,10452
|
|
20230613,143700,125084675,658,658,658,658,0
|
|
20230613,143600,125084675,658,658,658,658,3596
|
|
20230613,143500,122718507,658,658,658,658,146
|
|
20230613,143400,122622439,660,660,660,660,2700
|
|
20230613,143300,120840439,660,660,660,660,2
|
|
20230613,143200,120839119,660,660,660,660,0
|
|
20230613,143100,120839119,660,660,660,660,5
|
|
20230613,143000,120835819,659,659,659,659,0
|
|
20230613,142900,120835819,659,659,659,659,50
|
|
20230613,142800,120802869,660,660,660,660,0
|
|
20230613,142700,120802869,660,660,660,660,10
|
|
20230613,142600,120796269,660,660,660,660,0
|
|
20230613,142500,120796269,660,660,660,660,0
|
|
20230613,142400,120796269,660,660,660,660,0
|
|
20230613,142300,120796269,660,660,660,660,0
|
|
20230613,142200,120796269,660,660,660,660,0
|
|
20230613,142100,120796269,660,659,660,659,2062
|
|
20230613,142000,119435527,660,659,660,659,4875
|
|
20230613,141900,116220645,658,658,658,658,0
|
|
20230613,141800,116220645,658,658,658,658,0
|
|
20230613,141700,116220645,658,658,658,658,0
|
|
20230613,141600,116220645,658,658,658,658,0
|
|
20230613,141500,116220645,658,658,658,658,0
|
|
20230613,141400,116220645,658,658,658,658,0
|
|
20230613,141300,116220645,658,658,658,658,0
|
|
20230613,141200,116220645,658,658,658,658,0
|
|
20230613,141100,116220645,658,658,658,658,0
|
|
20230613,141000,116220645,658,657,658,656,7
|
|
20230613,140900,116216046,659,659,659,659,0
|
|
20230613,140800,116216046,659,659,659,659,0
|
|
20230613,140700,116216046,659,659,659,659,0
|
|
20230613,140600,116216046,659,659,659,659,0
|
|
20230613,140500,116216046,659,659,659,659,0
|
|
20230613,140400,116216046,659,659,659,659,0
|
|
20230613,140300,116216046,659,659,659,659,0
|
|
20230613,140200,116216046,659,659,659,659,0
|
|
20230613,140100,116216046,659,659,659,659,0
|
|
20230613,140000,116216046,659,659,659,659,0
|
|
20230613,135900,116216046,659,659,659,659,0
|
|
20230613,135800,116216046,659,659,659,659,0
|
|
20230613,135700,116216046,659,659,659,659,0
|
|
20230613,135600,116216046,659,659,659,659,85
|
|
20230613,135500,116160031,659,659,659,659,40
|
|
20230613,135400,116133671,659,659,659,659,0
|
|
20230613,135300,116133671,659,659,659,659,113
|
|
20230613,135200,116059204,659,659,659,659,23
|
|
20230613,135100,116044047,658,658,658,658,177
|
|
20230613,135000,115927581,658,658,658,658,20
|
|
20230613,134900,115914421,656,656,656,656,0
|
|
20230613,134800,115914421,656,657,657,656,1313
|
|
20230613,134700,115052990,658,658,658,658,0
|
|
20230613,134600,115052990,658,658,658,658,0
|
|
20230613,134500,115052990,658,658,658,658,0
|
|
20230613,134400,115052990,658,658,658,658,0
|
|
20230613,134300,115052990,658,658,658,658,0
|
|
20230613,134200,115052990,658,658,658,658,0
|
|
20230613,134100,115052990,658,658,658,658,15
|
|
20230613,134000,115043120,658,658,658,658,0
|
|
20230613,133900,115043120,658,658,658,658,40
|
|
20230613,133800,115016800,658,658,658,658,0
|
|
20230613,133700,115016800,658,658,658,658,155
|
|
20230613,133600,114914810,659,659,659,659,0
|
|
20230613,133500,114914810,659,659,659,659,0
|
|
20230613,133400,114914810,659,659,659,659,0
|
|
20230613,133300,114914810,659,659,659,659,0
|
|
20230613,133200,114914810,659,659,659,659,2
|
|
20230613,133100,114913492,659,659,659,659,0
|
|
20230613,133000,114913492,659,659,659,659,0
|
|
20230613,132900,114913492,659,659,659,659,0
|
|
20230613,132800,114913492,659,659,659,659,0
|
|
20230613,132700,114913492,659,659,659,659,0
|
|
20230613,132600,114913492,659,659,659,659,0
|
|
20230613,132500,114913492,659,659,659,659,0
|
|
20230613,132400,114913492,659,659,659,659,0
|
|
20230613,132300,114913492,659,659,659,659,0
|
|
20230613,132200,114913492,659,659,659,659,0
|
|
20230613,132100,114913492,659,659,659,659,0
|
|
20230613,132000,114913492,659,659,659,659,0
|
|
20230613,131900,114913492,659,659,659,659,0
|
|
20230613,131800,114913492,659,659,659,659,0
|
|
20230613,131700,114913492,659,659,659,659,0
|
|
20230613,131600,114913492,659,659,659,659,0
|
|
20230613,131500,114913492,659,659,659,659,0
|
|
20230613,131400,114913492,659,659,659,659,0
|
|
20230613,131300,114913492,659,659,659,659,0
|
|
20230613,131200,114913492,659,656,659,656,10618
|
|
20230613,131100,107945237,659,659,659,659,0
|
|
20230613,131000,107945237,659,659,659,659,371
|
|
20230613,130900,107700748,659,659,659,659,128
|
|
20230613,130800,107616396,659,659,659,659,0
|
|
20230613,130700,107616396,659,659,659,659,0
|
|
20230613,130600,107616396,659,659,659,659,0
|
|
20230613,130500,107616396,659,659,659,659,1
|
|
20230613,130400,107615737,659,659,659,659,0
|
|
20230613,130300,107615737,659,659,659,659,0
|
|
20230613,130200,107615737,659,659,659,659,2002
|
|
20230613,130100,106296419,659,659,659,659,0
|
|
20230613,130000,106296419,659,659,659,659,0
|
|
20230613,125900,106296419,659,659,659,659,0
|
|
20230613,125800,106296419,659,659,659,659,0
|
|
20230613,125700,106296419,659,659,659,659,0
|
|
20230613,125600,106296419,659,659,659,659,0
|
|
20230613,125500,106296419,659,659,659,659,0
|
|
20230613,125400,106296419,659,659,659,659,0
|
|
20230613,125300,106296419,659,656,659,656,844
|
|
20230613,125200,105742752,657,657,657,657,4955
|
|
20230613,125100,102487317,659,659,659,659,0
|
|
20230613,125000,102487317,659,659,659,659,0
|
|
20230613,124900,102487317,659,659,659,659,0
|
|
20230613,124800,102487317,659,659,659,659,0
|
|
20230613,124700,102487317,659,659,659,659,0
|
|
20230613,124600,102487317,659,659,659,659,0
|
|
20230613,124500,102487317,659,659,659,659,100
|
|
20230613,124400,102421417,659,659,659,659,0
|
|
20230613,124300,102421417,659,659,659,659,0
|
|
20230613,124200,102421417,659,659,659,659,0
|
|
20230613,124100,102421417,659,659,659,659,0
|
|
20230613,124000,102421417,659,659,659,659,978
|
|
20230613,123900,101776915,659,659,659,659,0
|
|
20230613,123800,101776915,659,659,659,659,0
|
|
20230613,123700,101776915,659,659,659,659,0
|
|
20230613,123600,101776915,659,659,659,659,16
|
|
20230613,123500,101766371,657,657,657,657,0
|
|
20230613,123400,101766371,657,657,657,657,1
|
|
20230613,123300,101765714,659,659,659,659,0
|
|
20230613,123200,101765714,659,659,659,659,0
|
|
20230613,123100,101765714,659,659,659,659,0
|
|
20230613,123000,101765714,659,659,659,659,0
|
|
20230613,122900,101765714,659,659,659,659,0
|
|
20230613,122800,101765714,659,659,659,659,0
|
|
20230613,122700,101765714,659,659,659,659,0
|
|
20230613,122600,101765714,659,659,659,659,0
|
|
20230613,122500,101765714,659,659,659,659,0
|
|
20230613,122400,101765714,659,659,659,659,0
|
|
20230613,122300,101765714,659,659,659,659,0
|
|
20230613,122200,101765714,659,659,659,659,0
|
|
20230613,122100,101765714,659,659,659,659,0
|
|
20230613,122000,101765714,659,659,659,659,0
|
|
20230613,121900,101765714,659,659,659,659,0
|
|
20230613,121800,101765714,659,659,659,659,0
|
|
20230613,121700,101765714,659,659,659,659,124
|
|
20230613,121600,101683998,659,659,659,659,0
|
|
20230613,121500,101683998,659,659,659,659,0
|
|
20230613,121400,101683998,659,659,659,659,0
|
|
20230613,121300,101683998,659,659,659,659,0
|
|
20230613,121200,101683998,659,659,659,659,0
|
|
20230613,121100,101683998,659,659,659,659,0
|
|
20230613,121000,101683998,659,659,659,659,114
|
|
20230613,120900,101608872,659,659,659,659,0
|
|
20230613,120800,101608872,659,659,659,659,0
|
|
20230613,120700,101608872,659,659,659,659,1
|
|
20230613,120600,101608213,658,658,658,658,0
|
|
20230613,120500,101608213,658,658,658,658,0
|
|
20230613,120400,101608213,658,658,658,658,1963
|
|
20230613,120300,100316559,658,658,658,658,0
|
|
20230613,120200,100316559,658,658,658,658,0
|
|
20230613,120100,100316559,658,658,658,658,424
|
|
20230613,120000,100037567,659,659,659,659,0
|
|
20230613,115900,100037567,659,659,659,659,3
|
|
20230613,115800,100035590,659,659,659,659,2
|
|
20230613,115700,100034272,659,659,659,659,2
|
|
20230613,115600,100032954,659,659,659,658,4
|
|
20230613,115500,100030319,659,659,659,659,0
|
|
20230613,115400,100030319,659,659,659,659,0
|
|
20230613,115300,100030319,659,659,659,659,0
|
|
20230613,115200,100030319,659,659,659,659,0
|
|
20230613,115100,100030319,659,660,660,659,645
|
|
20230613,115000,99605262,659,659,659,659,0
|
|
20230613,114900,99605262,659,659,659,659,0
|
|
20230613,114800,99605262,659,659,659,659,0
|
|
20230613,114700,99605262,659,659,659,659,0
|
|
20230613,114600,99605262,659,659,659,659,115
|
|
20230613,114500,99529477,658,658,658,658,0
|
|
20230613,114400,99529477,658,658,658,658,0
|
|
20230613,114300,99529477,658,658,658,658,0
|
|
20230613,114200,99529477,658,658,658,658,0
|
|
20230613,114100,99529477,658,658,658,658,0
|
|
20230613,114000,99529477,658,658,658,658,0
|
|
20230613,113900,99529477,658,658,658,658,0
|
|
20230613,113800,99529477,658,658,658,658,0
|
|
20230613,113700,99529477,658,658,658,658,0
|
|
20230613,113600,99529477,658,658,658,658,0
|
|
20230613,113500,99529477,658,658,658,658,0
|
|
20230613,113400,99529477,658,658,658,658,390
|
|
20230613,113300,99272857,658,658,658,658,0
|
|
20230613,113200,99272857,658,658,658,658,0
|
|
20230613,113100,99272857,658,658,658,658,0
|
|
20230613,113000,99272857,658,658,658,658,0
|
|
20230613,112900,99272857,658,658,658,658,0
|
|
20230613,112800,99272857,658,658,658,658,0
|
|
20230613,112700,99272857,658,658,658,658,0
|
|
20230613,112600,99272857,658,658,658,658,0
|
|
20230613,112500,99272857,658,658,658,658,729
|
|
20230613,112400,98793175,660,660,660,660,0
|
|
20230613,112300,98793175,660,660,660,660,0
|
|
20230613,112200,98793175,660,660,660,660,0
|
|
20230613,112100,98793175,660,660,660,660,0
|
|
20230613,112000,98793175,660,660,660,660,0
|
|
20230613,111900,98793175,660,660,660,660,0
|
|
20230613,111800,98793175,660,660,660,660,3701
|
|
20230613,111700,96350515,659,659,659,659,100
|
|
20230613,111600,96284615,658,658,658,658,4500
|
|
20230613,111500,93323615,658,658,658,658,5500
|
|
20230613,111400,89704615,658,658,658,658,0
|
|
20230613,111300,89704615,658,658,658,658,1000
|
|
20230613,111200,89046615,660,660,660,660,0
|
|
20230613,111100,89046615,660,660,660,660,0
|
|
20230613,111000,89046615,660,660,660,660,1
|
|
20230613,110900,89045955,659,659,659,659,43
|
|
20230613,110800,89017618,659,659,659,659,107
|
|
20230613,110700,88947105,659,659,659,659,450
|
|
20230613,110600,88650555,659,659,659,659,749
|
|
20230613,110500,88156964,659,659,659,659,0
|
|
20230613,110400,88156964,659,659,659,659,798
|
|
20230613,110300,87631082,659,659,659,659,0
|
|
20230613,110200,87631082,659,659,659,659,522
|
|
20230613,110100,87287084,659,659,659,659,0
|
|
20230613,110000,87287084,659,659,659,659,0
|
|
20230613,105900,87287084,659,659,659,659,1602
|
|
20230613,105800,86231366,659,659,659,659,286
|
|
20230613,105700,86042892,659,659,659,659,5244
|
|
20230613,105600,82587096,659,659,659,659,0
|
|
20230613,105500,82587096,659,659,659,659,1442
|
|
20230613,105400,81636818,659,659,659,659,2358
|
|
20230613,105300,80082896,659,659,659,659,0
|
|
20230613,105200,80082896,659,659,659,659,0
|
|
20230613,105100,80082896,659,659,659,659,0
|
|
20230613,105000,80082896,659,659,659,659,0
|
|
20230613,104900,80082896,659,659,659,659,0
|
|
20230613,104800,80082896,659,659,659,659,0
|
|
20230613,104700,80082896,659,659,659,659,0
|
|
20230613,104600,80082896,659,659,659,659,0
|
|
20230613,104500,80082896,659,659,659,659,0
|
|
20230613,104400,80082896,659,659,659,659,0
|
|
20230613,104300,80082896,659,659,659,659,0
|
|
20230613,104200,80082896,659,658,659,658,171
|
|
20230613,104100,79970377,658,659,659,658,332
|
|
20230613,104000,79751889,655,655,655,655,0
|
|
20230613,103900,79751889,655,658,658,655,12386
|
|
20230613,103800,71630645,656,656,656,656,0
|
|
20230613,103700,71630645,656,656,656,656,0
|
|
20230613,103600,71630645,656,656,656,656,0
|
|
20230613,103500,71630645,656,659,659,656,24000
|
|
20230613,103400,55846070,659,659,659,659,27
|
|
20230613,103300,55828277,659,660,660,659,1608
|
|
20230613,103200,54768051,660,661,661,660,1356
|
|
20230613,103100,53872335,661,660,661,660,10463
|
|
20230613,103000,46966477,660,660,660,660,0
|
|
20230613,102900,46966477,660,660,660,660,0
|
|
20230613,102800,46966477,660,660,660,660,2237
|
|
20230613,102700,45490057,659,659,659,659,610
|
|
20230613,102600,45088067,659,659,659,659,6627
|
|
20230613,102500,40720874,658,658,658,658,2388
|
|
20230613,102400,39149570,658,658,658,658,2000
|
|
20230613,102300,37833570,658,658,658,658,0
|
|
20230613,102200,37833570,658,658,658,658,0
|
|
20230613,102100,37833570,658,658,658,658,0
|
|
20230613,102000,37833570,658,658,658,658,0
|
|
20230613,101900,37833570,658,658,658,658,0
|
|
20230613,101800,37833570,658,658,658,658,500
|
|
20230613,101700,37504570,658,658,658,658,0
|
|
20230613,101600,37504570,658,658,658,658,10000
|
|
20230613,101500,30924570,659,659,659,659,0
|
|
20230613,101400,30924570,659,659,659,659,0
|
|
20230613,101300,30924570,659,659,659,659,100
|
|
20230613,101200,30858670,659,659,659,659,0
|
|
20230613,101100,30858670,659,659,659,659,0
|
|
20230613,101000,30858670,659,659,659,659,1
|
|
20230613,100900,30858011,659,659,659,659,0
|
|
20230613,100800,30858011,659,659,659,659,0
|
|
20230613,100700,30858011,659,659,659,659,300
|
|
20230613,100600,30660311,659,659,659,659,200
|
|
20230613,100500,30528511,659,659,659,659,100
|
|
20230613,100400,30462611,659,659,659,659,0
|
|
20230613,100300,30462611,659,659,659,659,100
|
|
20230613,100200,30396711,659,659,659,659,100
|
|
20230613,100100,30330811,659,659,659,659,0
|
|
20230613,100000,30330811,659,659,659,659,0
|
|
20230613,095900,30330811,659,658,659,658,239
|
|
20230613,095800,30173464,659,659,659,659,0
|
|
20230613,095700,30173464,659,659,659,659,83
|
|
20230613,095600,30118767,659,659,659,659,0
|
|
20230613,095500,30118767,659,659,659,659,0
|
|
20230613,095400,30118767,659,659,659,659,0
|
|
20230613,095300,30118767,659,659,659,659,0
|
|
20230613,095200,30118767,659,659,659,659,358
|
|
20230613,095100,29882845,659,659,659,659,0
|
|
20230613,095000,29882845,659,659,659,659,0
|
|
20230613,094900,29882845,659,659,659,659,0
|
|
20230613,094800,29882845,659,659,659,659,114
|
|
20230613,094700,29807719,659,659,659,659,2048
|
|
20230613,094600,28458087,658,658,658,658,1802
|
|
20230613,094500,27272371,658,658,658,658,1
|
|
20230613,094400,27271713,657,658,658,657,3441
|
|
20230613,094300,25007537,658,659,659,658,1038
|
|
20230613,094200,24323533,659,659,659,659,50
|
|
20230613,094100,24290583,659,659,659,659,2
|
|
20230613,094000,24289265,658,658,658,658,0
|
|
20230613,093900,24289265,658,658,658,658,0
|
|
20230613,093800,24289265,658,658,658,658,300
|
|
20230613,093700,24091865,658,658,658,658,81
|
|
20230613,093600,24038567,658,658,658,658,0
|
|
20230613,093500,24038567,658,658,658,658,1
|
|
20230613,093400,24037909,658,658,658,658,0
|
|
20230613,093300,24037909,658,658,658,658,10
|
|
20230613,093200,24031329,658,659,659,658,19
|
|
20230613,093100,24018826,659,659,659,659,15
|
|
20230613,093000,24008941,658,658,658,658,365
|
|
20230613,092900,23768771,658,658,658,658,0
|
|
20230613,092800,23768771,658,658,658,658,0
|
|
20230613,092700,23768771,658,658,658,658,55
|
|
20230613,092600,23732581,659,659,659,659,0
|
|
20230613,092500,23732581,659,659,659,659,1
|
|
20230613,092400,23731922,658,658,658,658,0
|
|
20230613,092300,23731922,658,659,659,658,7
|
|
20230613,092200,23727314,659,660,660,659,920
|
|
20230613,092100,23121029,660,659,660,659,50
|
|
20230613,092000,23088078,659,659,659,659,0
|
|
20230613,091900,23088078,659,658,659,657,2842
|
|
20230613,091800,21217815,660,660,660,660,1
|
|
20230613,091700,21217155,658,660,660,658,4015
|
|
20230613,091600,18575252,659,659,659,659,1802
|
|
20230613,091500,17387734,660,660,660,660,30
|
|
20230613,091400,17367934,660,660,660,660,13
|
|
20230613,091300,17359354,659,660,660,658,6181
|
|
20230613,091200,13286871,660,658,660,658,4736
|
|
20230613,091100,10164220,659,657,660,657,9051
|
|
20230613,091000,4201979,657,657,657,657,76
|
|
20230613,090900,4152047,657,657,657,657,0
|
|
20230613,090800,4152047,657,657,657,657,0
|
|
20230613,090700,4152047,657,657,657,657,0
|
|
20230613,090600,4152047,657,657,657,657,0
|
|
20230613,090500,4152047,657,657,657,657,0
|
|
20230613,090400,4152047,657,657,657,657,0
|
|
20230613,090300,4152047,657,657,657,657,0
|
|
20230613,090200,4152047,657,657,657,657,0
|
|
20230613,090100,4152047,657,657,657,657,0
|
|
20230613,090000,4152047,657,655,657,655,6327
|