582 lines
25 KiB
CSV
582 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183900,99138711,652,652,652,652,2135
|
|
20230615,183800,99138711,652,652,652,652,0
|
|
20230615,183700,99138711,652,652,652,652,0
|
|
20230615,183600,99138711,652,652,652,652,0
|
|
20230615,183500,99138711,652,652,652,652,0
|
|
20230615,183400,99138711,652,652,652,652,0
|
|
20230615,183300,99138711,652,652,652,652,0
|
|
20230615,183200,99138711,652,652,652,652,0
|
|
20230615,183100,99138711,652,652,652,652,0
|
|
20230615,183000,99138711,652,652,652,652,0
|
|
20230615,182900,99138711,652,652,652,652,0
|
|
20230615,182800,99138711,652,652,652,652,0
|
|
20230615,182700,99138711,652,652,652,652,0
|
|
20230615,182600,99138711,652,652,652,652,0
|
|
20230615,182500,99138711,652,652,652,652,0
|
|
20230615,182400,99138711,652,652,652,652,0
|
|
20230615,182300,99138711,652,652,652,652,0
|
|
20230615,182200,99138711,652,652,652,652,0
|
|
20230615,182100,99138711,652,652,652,652,0
|
|
20230615,182000,99138711,652,652,652,652,0
|
|
20230615,181900,99138711,652,652,652,652,0
|
|
20230615,181800,99138711,652,652,652,652,0
|
|
20230615,181700,99138711,652,652,652,652,0
|
|
20230615,181600,99138711,652,652,652,652,0
|
|
20230615,181500,99138711,652,652,652,652,0
|
|
20230615,181400,99138711,652,652,652,652,0
|
|
20230615,181300,99138711,652,652,652,652,0
|
|
20230615,181200,99138711,652,652,652,652,0
|
|
20230615,181100,99138711,652,652,652,652,0
|
|
20230615,181000,99138711,652,652,652,652,0
|
|
20230615,180900,99138711,652,652,652,652,2135
|
|
20230615,180800,99138711,652,652,652,652,0
|
|
20230615,180700,99138711,652,652,652,652,0
|
|
20230615,180600,99138711,652,652,652,652,0
|
|
20230615,180500,99138711,652,652,652,652,0
|
|
20230615,180400,99138711,652,652,652,652,0
|
|
20230615,180300,99138711,652,652,652,652,0
|
|
20230615,180200,99138711,652,652,652,652,0
|
|
20230615,180100,99138711,652,652,652,652,0
|
|
20230615,180000,99138711,652,652,652,652,0
|
|
20230615,175900,99138711,652,652,652,652,0
|
|
20230615,175800,99138711,652,652,652,652,0
|
|
20230615,175700,99138711,652,652,652,652,0
|
|
20230615,175600,99138711,652,652,652,652,0
|
|
20230615,175500,99138711,652,652,652,652,0
|
|
20230615,175400,99138711,652,652,652,652,0
|
|
20230615,175300,99138711,652,652,652,652,0
|
|
20230615,175200,99138711,652,652,652,652,0
|
|
20230615,175100,99138711,652,652,652,652,0
|
|
20230615,175000,99138711,652,652,652,652,0
|
|
20230615,174900,99138711,652,652,652,652,0
|
|
20230615,174800,99138711,652,652,652,652,0
|
|
20230615,174700,99138711,652,652,652,652,0
|
|
20230615,174600,99138711,652,652,652,652,0
|
|
20230615,174500,99138711,652,652,652,652,0
|
|
20230615,174400,99138711,652,652,652,652,0
|
|
20230615,174300,99138711,652,652,652,652,0
|
|
20230615,174200,99138711,652,652,652,652,0
|
|
20230615,174100,99138711,652,652,652,652,0
|
|
20230615,174000,99138711,652,652,652,652,0
|
|
20230615,173900,99138711,652,652,652,652,2135
|
|
20230615,173800,99138711,652,652,652,652,0
|
|
20230615,173700,99138711,652,652,652,652,0
|
|
20230615,173600,99138711,652,652,652,652,0
|
|
20230615,173500,99138711,652,652,652,652,0
|
|
20230615,173400,99138711,652,652,652,652,0
|
|
20230615,173300,99138711,652,652,652,652,0
|
|
20230615,173200,99138711,652,652,652,652,0
|
|
20230615,173100,99138711,652,652,652,652,0
|
|
20230615,173000,99138711,652,652,652,652,0
|
|
20230615,172900,99138711,652,652,652,652,0
|
|
20230615,172800,99138711,652,652,652,652,0
|
|
20230615,172700,99138711,652,652,652,652,0
|
|
20230615,172600,99138711,652,652,652,652,0
|
|
20230615,172500,99138711,652,652,652,652,0
|
|
20230615,172400,99138711,652,652,652,652,0
|
|
20230615,172300,99138711,652,652,652,652,0
|
|
20230615,172200,99138711,652,652,652,652,0
|
|
20230615,172100,99138711,652,652,652,652,0
|
|
20230615,172000,99138711,652,652,652,652,0
|
|
20230615,171900,99138711,652,652,652,652,0
|
|
20230615,171800,99138711,652,652,652,652,0
|
|
20230615,171700,99138711,652,652,652,652,0
|
|
20230615,171600,99138711,652,652,652,652,0
|
|
20230615,171500,99138711,652,652,652,652,0
|
|
20230615,171400,99138711,652,652,652,652,0
|
|
20230615,171300,99138711,652,652,652,652,0
|
|
20230615,171200,99138711,652,652,652,652,0
|
|
20230615,171100,99138711,652,652,652,652,0
|
|
20230615,171000,99138711,652,652,652,652,0
|
|
20230615,170900,99138711,652,652,652,652,2135
|
|
20230615,170800,99138711,652,652,652,652,0
|
|
20230615,170700,99138711,652,652,652,652,0
|
|
20230615,170600,99138711,652,652,652,652,0
|
|
20230615,170500,99138711,652,652,652,652,0
|
|
20230615,170400,99138711,652,652,652,652,0
|
|
20230615,170300,99138711,652,652,652,652,0
|
|
20230615,170200,99138711,652,652,652,652,0
|
|
20230615,170100,99138711,652,652,652,652,0
|
|
20230615,170000,99138711,652,652,652,652,0
|
|
20230615,165900,99138711,652,652,652,652,0
|
|
20230615,165800,99138711,652,652,652,652,0
|
|
20230615,165700,99138711,652,652,652,652,0
|
|
20230615,165600,99138711,652,652,652,652,0
|
|
20230615,165500,99138711,652,652,652,652,0
|
|
20230615,165400,99138711,652,652,652,652,0
|
|
20230615,165300,99138711,652,652,652,652,0
|
|
20230615,165200,99138711,652,652,652,652,0
|
|
20230615,165100,99138711,652,652,652,652,0
|
|
20230615,165000,99138711,652,652,652,652,0
|
|
20230615,164900,99138711,652,652,652,652,0
|
|
20230615,164800,99138711,652,652,652,652,0
|
|
20230615,164700,99138711,652,652,652,652,0
|
|
20230615,164600,99138711,652,652,652,652,0
|
|
20230615,164500,99138711,652,652,652,652,0
|
|
20230615,164400,99138711,652,652,652,652,0
|
|
20230615,164300,99138711,652,652,652,652,0
|
|
20230615,164200,99138711,652,652,652,652,0
|
|
20230615,164100,99138711,652,652,652,652,0
|
|
20230615,164000,99138711,652,652,652,652,0
|
|
20230615,163900,99138711,652,652,652,652,2135
|
|
20230615,163800,99138711,652,652,652,652,0
|
|
20230615,163700,99138711,652,652,652,652,0
|
|
20230615,163600,99138711,652,652,652,652,0
|
|
20230615,163500,99138711,652,652,652,652,0
|
|
20230615,163400,99138711,652,652,652,652,0
|
|
20230615,163300,99138711,652,652,652,652,0
|
|
20230615,163200,99138711,652,652,652,652,0
|
|
20230615,163100,99138711,652,652,652,652,0
|
|
20230615,163000,99138711,652,652,652,652,0
|
|
20230615,162900,99138711,652,652,652,652,0
|
|
20230615,162800,99138711,652,652,652,652,0
|
|
20230615,162700,99138711,652,652,652,652,0
|
|
20230615,162600,99138711,652,652,652,652,0
|
|
20230615,162500,99138711,652,652,652,652,0
|
|
20230615,162400,99138711,652,652,652,652,0
|
|
20230615,162300,99138711,652,652,652,652,0
|
|
20230615,162200,99138711,652,652,652,652,0
|
|
20230615,162100,99138711,652,652,652,652,0
|
|
20230615,162000,99138711,652,652,652,652,0
|
|
20230615,161900,99138711,652,652,652,652,0
|
|
20230615,161800,99138711,652,652,652,652,0
|
|
20230615,161700,99138711,652,652,652,652,0
|
|
20230615,161600,99138711,652,652,652,652,0
|
|
20230615,161500,99138711,652,652,652,652,0
|
|
20230615,161400,99138711,652,652,652,652,0
|
|
20230615,161300,99138711,652,652,652,652,0
|
|
20230615,161200,99138711,652,652,652,652,0
|
|
20230615,161100,99138711,652,652,652,652,0
|
|
20230615,161000,99138711,652,652,652,652,0
|
|
20230615,160900,99138711,652,652,652,652,2135
|
|
20230615,160800,99138711,652,652,652,652,0
|
|
20230615,160700,99138711,652,652,652,652,0
|
|
20230615,160600,99138711,652,652,652,652,0
|
|
20230615,160500,99138711,652,652,652,652,0
|
|
20230615,160400,99138711,652,652,652,652,0
|
|
20230615,160300,99138711,652,652,652,652,0
|
|
20230615,160200,99138711,652,652,652,652,0
|
|
20230615,160100,99138711,652,652,652,652,0
|
|
20230615,160000,99138711,652,652,652,652,0
|
|
20230615,155900,99138711,652,652,652,652,0
|
|
20230615,155800,99138711,652,652,652,652,0
|
|
20230615,155700,99138711,652,652,652,652,0
|
|
20230615,155600,99138711,652,652,652,652,0
|
|
20230615,155500,99138711,652,652,652,652,0
|
|
20230615,155400,99138711,652,652,652,652,0
|
|
20230615,155300,99138711,652,652,652,652,0
|
|
20230615,155200,99138711,652,652,652,652,0
|
|
20230615,155100,99138711,652,652,652,652,0
|
|
20230615,155000,99138711,652,652,652,652,0
|
|
20230615,154900,99138711,652,652,652,652,0
|
|
20230615,154800,99138711,652,652,652,652,0
|
|
20230615,154700,99138711,652,652,652,652,0
|
|
20230615,154600,99138711,652,652,652,652,0
|
|
20230615,154500,99138711,652,652,652,652,0
|
|
20230615,154400,99138711,652,652,652,652,0
|
|
20230615,154300,99138711,652,652,652,652,0
|
|
20230615,154200,99138711,652,652,652,652,0
|
|
20230615,154100,99138711,652,652,652,652,0
|
|
20230615,154000,99138711,652,652,652,652,0
|
|
20230615,153900,99138711,652,652,652,652,2135
|
|
20230615,153800,99138711,652,652,652,652,0
|
|
20230615,153700,99138711,652,652,652,652,0
|
|
20230615,153600,99138711,652,652,652,652,0
|
|
20230615,153500,99138711,652,652,652,652,0
|
|
20230615,153400,99138711,652,652,652,652,0
|
|
20230615,153300,99138711,652,652,652,652,0
|
|
20230615,153200,99138711,652,652,652,652,0
|
|
20230615,153100,99138711,652,652,652,652,0
|
|
20230615,153000,99138711,652,652,652,652,2135
|
|
20230615,152900,97746691,655,655,655,655,0
|
|
20230615,152800,97746691,655,655,655,655,0
|
|
20230615,152700,97746691,655,655,655,655,0
|
|
20230615,152600,97746691,655,655,655,655,0
|
|
20230615,152500,97746691,655,655,655,655,0
|
|
20230615,152400,97746691,655,655,655,655,0
|
|
20230615,152300,97746691,655,655,655,655,0
|
|
20230615,152200,97746691,655,655,655,655,0
|
|
20230615,152100,97746691,655,655,655,655,0
|
|
20230615,152000,97746691,655,655,655,655,0
|
|
20230615,151900,97746691,655,655,655,655,0
|
|
20230615,151800,97746691,655,655,655,655,0
|
|
20230615,151700,97746691,655,655,655,655,0
|
|
20230615,151600,97746691,655,655,655,655,0
|
|
20230615,151500,97746691,655,655,655,655,1
|
|
20230615,151400,97746036,655,655,655,655,1
|
|
20230615,151300,97745381,653,654,654,653,6800
|
|
20230615,151200,93303983,654,654,654,654,0
|
|
20230615,151100,93303983,654,654,654,654,0
|
|
20230615,151000,93303983,654,654,654,654,0
|
|
20230615,150900,93303983,654,654,654,654,400
|
|
20230615,150800,93042383,654,654,654,654,100
|
|
20230615,150700,92976983,655,655,655,655,0
|
|
20230615,150600,92976983,655,655,655,655,10
|
|
20230615,150500,92970433,655,655,655,655,0
|
|
20230615,150400,92970433,655,655,655,655,0
|
|
20230615,150300,92970433,655,655,655,655,0
|
|
20230615,150200,92970433,655,655,655,655,1
|
|
20230615,150100,92969778,654,654,654,654,2000
|
|
20230615,150000,91661778,654,654,654,654,0
|
|
20230615,145900,91661778,654,654,654,654,5
|
|
20230615,145800,91658508,656,656,656,656,0
|
|
20230615,145700,91658508,656,656,656,656,0
|
|
20230615,145600,91658508,656,654,656,654,2
|
|
20230615,145500,91657198,653,653,653,653,0
|
|
20230615,145400,91657198,653,653,653,653,0
|
|
20230615,145300,91657198,653,653,653,653,0
|
|
20230615,145200,91657198,653,653,653,653,0
|
|
20230615,145100,91657198,653,653,653,653,0
|
|
20230615,145000,91657198,653,653,653,653,0
|
|
20230615,144900,91657198,653,653,653,653,0
|
|
20230615,144800,91657198,653,653,653,653,0
|
|
20230615,144700,91657198,653,653,653,653,0
|
|
20230615,144600,91657198,653,655,655,653,7000
|
|
20230615,144500,87083522,655,655,655,655,0
|
|
20230615,144400,87083522,655,655,655,655,8000
|
|
20230615,144300,81843522,655,655,655,655,2046
|
|
20230615,144200,80503392,654,654,654,654,200
|
|
20230615,144100,80372592,655,655,655,655,0
|
|
20230615,144000,80372592,655,655,655,655,4
|
|
20230615,143900,80369972,655,655,655,655,2289
|
|
20230615,143800,78870677,656,656,656,656,0
|
|
20230615,143700,78870677,656,656,656,656,200
|
|
20230615,143600,78739477,656,656,656,656,0
|
|
20230615,143500,78739477,656,656,656,656,1
|
|
20230615,143400,78738821,656,656,656,656,144
|
|
20230615,143300,78644357,656,656,656,656,0
|
|
20230615,143200,78644357,656,656,656,656,0
|
|
20230615,143100,78644357,656,656,656,656,0
|
|
20230615,143000,78644357,656,656,656,656,1
|
|
20230615,142900,78643701,656,656,656,656,310
|
|
20230615,142800,78440341,655,655,655,655,0
|
|
20230615,142700,78440341,655,655,655,655,200
|
|
20230615,142600,78309341,656,656,656,656,0
|
|
20230615,142500,78309341,656,656,656,656,0
|
|
20230615,142400,78309341,656,656,656,656,0
|
|
20230615,142300,78309341,656,657,657,656,1584
|
|
20230615,142200,77270234,656,657,657,656,1440
|
|
20230615,142100,76325587,657,657,657,657,10
|
|
20230615,142000,76319017,656,656,656,656,0
|
|
20230615,141900,76319017,656,656,656,656,835
|
|
20230615,141800,75771257,657,657,657,657,0
|
|
20230615,141700,75771257,657,657,657,657,4620
|
|
20230615,141600,72735917,657,657,657,657,100
|
|
20230615,141500,72670217,657,657,657,657,257
|
|
20230615,141400,72501368,657,657,657,657,150
|
|
20230615,141300,72402818,657,657,657,657,4000
|
|
20230615,141200,69774818,657,657,657,657,0
|
|
20230615,141100,69774818,657,657,657,657,0
|
|
20230615,141000,69774818,657,657,657,657,0
|
|
20230615,140900,69774818,657,657,657,657,6543
|
|
20230615,140800,65476067,657,657,657,657,0
|
|
20230615,140700,65476067,657,657,657,657,0
|
|
20230615,140600,65476067,657,657,657,657,1663
|
|
20230615,140500,64383476,658,658,658,658,0
|
|
20230615,140400,64383476,658,658,658,658,0
|
|
20230615,140300,64383476,658,658,658,658,0
|
|
20230615,140200,64383476,658,658,658,658,0
|
|
20230615,140100,64383476,658,658,658,658,0
|
|
20230615,140000,64383476,658,658,658,658,0
|
|
20230615,135900,64383476,658,658,658,658,25
|
|
20230615,135800,64367026,658,658,658,658,0
|
|
20230615,135700,64367026,658,658,658,658,0
|
|
20230615,135600,64367026,658,658,658,658,50
|
|
20230615,135500,64334126,658,658,658,658,0
|
|
20230615,135400,64334126,658,658,658,658,0
|
|
20230615,135300,64334126,658,658,658,658,100
|
|
20230615,135200,64268326,658,658,658,658,0
|
|
20230615,135100,64268326,658,658,658,658,137
|
|
20230615,135000,64178180,658,658,658,658,0
|
|
20230615,134900,64178180,658,658,658,658,0
|
|
20230615,134800,64178180,658,658,658,658,0
|
|
20230615,134700,64178180,658,658,658,658,1000
|
|
20230615,134600,63520180,658,658,658,658,0
|
|
20230615,134500,63520180,658,658,658,658,0
|
|
20230615,134400,63520180,658,658,658,658,6450
|
|
20230615,134300,59276080,658,658,658,658,180
|
|
20230615,134200,59157640,658,658,658,658,0
|
|
20230615,134100,59157640,658,658,658,658,1000
|
|
20230615,134000,58499640,658,658,658,658,2001
|
|
20230615,133900,57182982,658,658,658,658,0
|
|
20230615,133800,57182982,658,658,658,658,0
|
|
20230615,133700,57182982,658,658,658,658,613
|
|
20230615,133600,56779628,657,657,657,657,0
|
|
20230615,133500,56779628,657,657,657,657,0
|
|
20230615,133400,56779628,657,657,657,657,2020
|
|
20230615,133300,55452488,658,658,658,658,0
|
|
20230615,133200,55452488,658,658,658,658,0
|
|
20230615,133100,55452488,658,658,658,658,0
|
|
20230615,133000,55452488,658,658,658,658,0
|
|
20230615,132900,55452488,658,658,658,658,19
|
|
20230615,132800,55439986,658,658,658,658,28
|
|
20230615,132700,55421562,658,658,658,658,16
|
|
20230615,132600,55411034,658,658,658,658,0
|
|
20230615,132500,55411034,658,658,658,658,0
|
|
20230615,132400,55411034,658,658,658,658,0
|
|
20230615,132300,55411034,658,658,658,658,0
|
|
20230615,132200,55411034,658,658,658,658,0
|
|
20230615,132100,55411034,658,658,658,658,0
|
|
20230615,132000,55411034,658,658,658,658,0
|
|
20230615,131900,55411034,658,658,658,658,0
|
|
20230615,131800,55411034,658,658,658,658,0
|
|
20230615,131700,55411034,658,657,658,657,152
|
|
20230615,131600,55311168,657,657,657,657,0
|
|
20230615,131500,55311168,657,657,657,657,0
|
|
20230615,131400,55311168,657,657,657,657,0
|
|
20230615,131300,55311168,657,657,657,657,0
|
|
20230615,131200,55311168,657,657,657,657,0
|
|
20230615,131100,55311168,657,657,657,657,0
|
|
20230615,131000,55311168,657,657,657,657,0
|
|
20230615,130900,55311168,657,657,657,657,0
|
|
20230615,130800,55311168,657,657,657,657,1
|
|
20230615,130700,55310511,658,658,658,658,0
|
|
20230615,130600,55310511,658,658,658,658,89
|
|
20230615,130500,55251949,657,657,657,657,0
|
|
20230615,130400,55251949,657,657,657,657,1441
|
|
20230615,130300,54305212,657,657,657,657,0
|
|
20230615,130200,54305212,657,657,657,657,18
|
|
20230615,130100,54293386,657,657,657,657,45
|
|
20230615,130000,54263821,657,657,657,657,0
|
|
20230615,125900,54263821,657,657,657,657,0
|
|
20230615,125800,54263821,657,657,657,657,0
|
|
20230615,125700,54263821,657,657,657,657,0
|
|
20230615,125600,54263821,657,657,657,657,0
|
|
20230615,125500,54263821,657,657,657,657,0
|
|
20230615,125400,54263821,657,657,657,657,0
|
|
20230615,125300,54263821,657,657,657,657,10
|
|
20230615,125200,54257251,657,657,657,657,0
|
|
20230615,125100,54257251,657,657,657,657,2
|
|
20230615,125000,54255937,657,657,657,657,617
|
|
20230615,124900,53850568,657,657,657,657,104
|
|
20230615,124800,53782240,656,656,656,656,0
|
|
20230615,124700,53782240,656,656,656,656,150
|
|
20230615,124600,53683840,656,656,656,656,0
|
|
20230615,124500,53683840,656,656,656,656,0
|
|
20230615,124400,53683840,656,656,656,656,0
|
|
20230615,124300,53683840,656,656,656,656,0
|
|
20230615,124200,53683840,656,656,656,656,250
|
|
20230615,124100,53519840,656,656,656,656,0
|
|
20230615,124000,53519840,656,656,656,656,0
|
|
20230615,123900,53519840,656,656,656,656,7
|
|
20230615,123800,53515248,656,656,656,656,50
|
|
20230615,123700,53482448,657,657,657,657,0
|
|
20230615,123600,53482448,657,657,657,657,0
|
|
20230615,123500,53482448,657,657,657,657,0
|
|
20230615,123400,53482448,657,657,657,657,0
|
|
20230615,123300,53482448,657,657,657,657,0
|
|
20230615,123200,53482448,657,657,657,657,0
|
|
20230615,123100,53482448,657,657,657,657,0
|
|
20230615,123000,53482448,657,657,657,657,120
|
|
20230615,122900,53403608,657,657,657,657,50
|
|
20230615,122800,53370758,657,657,657,657,0
|
|
20230615,122700,53370758,657,657,657,657,0
|
|
20230615,122600,53370758,657,657,657,657,30
|
|
20230615,122500,53351048,657,657,657,657,0
|
|
20230615,122400,53351048,657,657,657,657,200
|
|
20230615,122300,53219648,656,656,656,656,0
|
|
20230615,122200,53219648,656,656,656,656,50
|
|
20230615,122100,53186848,656,656,656,656,0
|
|
20230615,122000,53186848,656,656,656,656,98
|
|
20230615,121900,53122560,656,656,656,656,0
|
|
20230615,121800,53122560,656,656,656,656,1
|
|
20230615,121700,53121904,657,657,657,657,0
|
|
20230615,121600,53121904,657,657,657,657,0
|
|
20230615,121500,53121904,657,657,657,657,0
|
|
20230615,121400,53121904,657,657,657,657,0
|
|
20230615,121300,53121904,657,657,657,657,5
|
|
20230615,121200,53118619,656,656,656,656,0
|
|
20230615,121100,53118619,656,656,656,656,0
|
|
20230615,121000,53118619,656,656,656,656,111
|
|
20230615,120900,53045803,656,656,656,656,0
|
|
20230615,120800,53045803,656,656,656,656,0
|
|
20230615,120700,53045803,656,656,656,656,25
|
|
20230615,120600,53029403,656,656,656,656,0
|
|
20230615,120500,53029403,656,655,656,655,17
|
|
20230615,120400,53018261,655,656,656,655,533
|
|
20230615,120300,52669113,656,656,656,656,0
|
|
20230615,120200,52669113,656,656,656,656,3
|
|
20230615,120100,52667145,656,656,656,656,7
|
|
20230615,120000,52662553,656,656,656,656,0
|
|
20230615,115900,52662553,656,656,656,656,0
|
|
20230615,115800,52662553,656,656,656,656,10
|
|
20230615,115700,52655993,655,655,655,655,0
|
|
20230615,115600,52655993,655,655,655,655,0
|
|
20230615,115500,52655993,655,655,655,655,0
|
|
20230615,115400,52655993,655,655,655,655,0
|
|
20230615,115300,52655993,655,655,655,655,0
|
|
20230615,115200,52655993,655,655,655,655,0
|
|
20230615,115100,52655993,655,655,655,655,0
|
|
20230615,115000,52655993,655,655,655,655,0
|
|
20230615,114900,52655993,655,655,655,655,0
|
|
20230615,114800,52655993,655,655,655,655,0
|
|
20230615,114700,52655993,655,655,655,655,0
|
|
20230615,114600,52655993,655,655,655,655,28
|
|
20230615,114500,52637653,657,657,657,657,0
|
|
20230615,114400,52637653,657,657,657,657,0
|
|
20230615,114300,52637653,657,657,657,657,0
|
|
20230615,114200,52637653,657,657,657,657,0
|
|
20230615,114100,52637653,657,657,657,657,0
|
|
20230615,114000,52637653,657,657,657,657,0
|
|
20230615,113900,52637653,657,657,657,657,98
|
|
20230615,113800,52573267,654,654,654,654,0
|
|
20230615,113700,52573267,654,654,654,654,0
|
|
20230615,113600,52573267,654,654,654,654,0
|
|
20230615,113500,52573267,654,654,654,654,0
|
|
20230615,113400,52573267,654,654,654,654,0
|
|
20230615,113300,52573267,654,654,654,654,1733
|
|
20230615,113200,51439885,655,655,655,655,0
|
|
20230615,113100,51439885,655,655,655,655,0
|
|
20230615,113000,51439885,655,655,655,655,841
|
|
20230615,112900,50889030,655,655,655,655,0
|
|
20230615,112800,50889030,655,655,655,655,1
|
|
20230615,112700,50888375,655,655,655,655,0
|
|
20230615,112600,50888375,655,655,655,655,0
|
|
20230615,112500,50888375,655,655,655,655,0
|
|
20230615,112400,50888375,655,655,655,655,0
|
|
20230615,112300,50888375,655,655,655,655,0
|
|
20230615,112200,50888375,655,655,655,655,0
|
|
20230615,112100,50888375,655,655,655,655,0
|
|
20230615,112000,50888375,655,655,655,655,0
|
|
20230615,111900,50888375,655,655,655,655,0
|
|
20230615,111800,50888375,655,655,655,655,0
|
|
20230615,111700,50888375,655,655,655,655,0
|
|
20230615,111600,50888375,655,655,655,655,0
|
|
20230615,111500,50888375,655,655,655,655,4477
|
|
20230615,111400,47955940,656,656,656,656,0
|
|
20230615,111300,47955940,656,656,656,656,100
|
|
20230615,111200,47890340,658,658,658,658,2000
|
|
20230615,111100,46574340,658,658,658,658,2
|
|
20230615,111000,46573024,658,658,658,658,0
|
|
20230615,110900,46573024,658,658,658,658,0
|
|
20230615,110800,46573024,658,658,658,658,0
|
|
20230615,110700,46573024,658,658,658,658,2991
|
|
20230615,110600,44604946,656,656,656,656,5027
|
|
20230615,110500,41307234,656,658,658,656,2376
|
|
20230615,110400,39748576,657,658,659,657,14256
|
|
20230615,110300,30375809,659,659,659,659,0
|
|
20230615,110200,30375809,659,659,659,659,0
|
|
20230615,110100,30375809,659,659,659,659,0
|
|
20230615,110000,30375809,659,659,659,659,0
|
|
20230615,105900,30375809,659,659,659,659,0
|
|
20230615,105800,30375809,659,659,659,659,0
|
|
20230615,105700,30375809,659,659,659,659,0
|
|
20230615,105600,30375809,659,659,659,659,100
|
|
20230615,105500,30309909,659,659,659,659,176
|
|
20230615,105400,30193925,660,660,660,660,0
|
|
20230615,105300,30193925,660,660,660,660,0
|
|
20230615,105200,30193925,660,660,660,660,0
|
|
20230615,105100,30193925,660,660,660,660,0
|
|
20230615,105000,30193925,660,660,660,660,0
|
|
20230615,104900,30193925,660,660,660,660,0
|
|
20230615,104800,30193925,660,660,660,660,0
|
|
20230615,104700,30193925,660,660,660,660,0
|
|
20230615,104600,30193925,660,660,660,660,2
|
|
20230615,104500,30192605,660,660,660,660,622
|
|
20230615,104400,29782085,660,660,660,660,0
|
|
20230615,104300,29782085,660,660,660,660,0
|
|
20230615,104200,29782085,660,660,660,660,0
|
|
20230615,104100,29782085,660,660,660,660,35
|
|
20230615,104000,29758985,659,659,659,659,0
|
|
20230615,103900,29758985,659,659,659,659,0
|
|
20230615,103800,29758985,659,659,659,659,845
|
|
20230615,103700,29202130,660,660,660,660,2
|
|
20230615,103600,29200810,659,659,659,659,0
|
|
20230615,103500,29200810,659,659,659,659,1060
|
|
20230615,103400,28502270,659,659,659,659,0
|
|
20230615,103300,28502270,659,659,659,659,0
|
|
20230615,103200,28502270,659,659,659,659,0
|
|
20230615,103100,28502270,659,659,659,658,69
|
|
20230615,103000,28456861,658,658,658,658,0
|
|
20230615,102900,28456861,658,658,658,658,77
|
|
20230615,102800,28406195,659,659,659,659,0
|
|
20230615,102700,28406195,659,659,659,659,0
|
|
20230615,102600,28406195,659,659,659,659,0
|
|
20230615,102500,28406195,659,659,659,659,0
|
|
20230615,102400,28406195,659,659,659,659,0
|
|
20230615,102300,28406195,659,659,659,659,1
|
|
20230615,102200,28405536,658,658,658,658,0
|
|
20230615,102100,28405536,658,658,658,658,0
|
|
20230615,102000,28405536,658,658,658,658,0
|
|
20230615,101900,28405536,658,658,658,658,0
|
|
20230615,101800,28405536,658,660,660,658,2159
|
|
20230615,101700,26984115,660,661,661,660,179
|
|
20230615,101600,26865802,661,661,661,661,0
|
|
20230615,101500,26865802,661,661,661,661,0
|
|
20230615,101400,26865802,661,661,661,661,2
|
|
20230615,101300,26864480,661,661,661,661,0
|
|
20230615,101200,26864480,661,661,661,661,2000
|
|
20230615,101100,25542480,661,661,661,661,2000
|
|
20230615,101000,24220480,662,661,662,661,293
|
|
20230615,100900,24026806,661,661,661,661,0
|
|
20230615,100800,24026806,661,661,661,661,100
|
|
20230615,100700,23960706,661,661,661,661,2
|
|
20230615,100600,23959384,661,661,661,661,1
|
|
20230615,100500,23958723,660,660,660,660,0
|
|
20230615,100400,23958723,660,660,660,660,1
|
|
20230615,100300,23958063,661,661,661,661,757
|
|
20230615,100200,23457686,660,660,660,660,0
|
|
20230615,100100,23457686,660,660,660,660,377
|
|
20230615,100000,23208866,660,660,660,660,0
|
|
20230615,095900,23208866,660,660,660,660,0
|
|
20230615,095800,23208866,660,660,660,660,0
|
|
20230615,095700,23208866,660,660,660,660,200
|
|
20230615,095600,23076866,660,660,660,660,0
|
|
20230615,095500,23076866,660,660,660,660,100
|
|
20230615,095400,23010866,660,660,660,660,0
|
|
20230615,095300,23010866,660,660,660,660,1457
|
|
20230615,095200,22049246,661,661,661,661,1
|
|
20230615,095100,22048585,660,660,660,660,3
|
|
20230615,095000,22046605,660,660,660,660,3
|
|
20230615,094900,22044625,661,661,661,661,0
|
|
20230615,094800,22044625,661,661,661,661,0
|
|
20230615,094700,22044625,661,661,661,661,0
|
|
20230615,094600,22044625,661,661,661,661,0
|
|
20230615,094500,22044625,661,661,661,661,100
|
|
20230615,094400,21978525,661,661,661,661,0
|
|
20230615,094300,21978525,661,661,661,661,0
|
|
20230615,094200,21978525,661,661,661,661,0
|
|
20230615,094100,21978525,661,660,661,660,1567
|
|
20230615,094000,20942888,660,660,660,660,0
|
|
20230615,093900,20942888,660,660,660,660,0
|
|
20230615,093800,20942888,660,660,660,660,2782
|
|
20230615,093700,19106768,660,660,660,660,15
|
|
20230615,093600,19096868,660,660,660,660,0
|
|
20230615,093500,19096868,660,659,660,659,2
|
|
20230615,093400,19095549,660,660,660,660,0
|
|
20230615,093300,19095549,660,660,660,660,0
|
|
20230615,093200,19095549,660,660,660,660,1
|
|
20230615,093100,19094889,658,658,658,658,0
|
|
20230615,093000,19094889,658,658,658,658,0
|
|
20230615,092900,19094889,658,659,659,658,4546
|
|
20230615,092800,16101458,660,660,660,660,0
|
|
20230615,092700,16101458,660,660,660,660,201
|
|
20230615,092600,15968798,661,661,661,661,0
|
|
20230615,092500,15968798,661,661,661,661,0
|
|
20230615,092400,15968798,661,661,661,661,1164
|
|
20230615,092300,15199394,662,662,662,662,0
|
|
20230615,092200,15199394,662,662,662,662,0
|
|
20230615,092100,15199394,662,662,662,662,0
|
|
20230615,092000,15199394,662,662,662,662,0
|
|
20230615,091900,15199394,662,661,662,661,753
|
|
20230615,091800,14701156,661,661,662,661,1321
|
|
20230615,091700,13827974,661,661,661,661,663
|
|
20230615,091600,13389731,662,662,662,662,1
|
|
20230615,091500,13389069,661,661,661,661,0
|
|
20230615,091400,13389069,661,661,661,661,612
|
|
20230615,091300,12984537,662,662,662,662,0
|
|
20230615,091200,12984537,662,662,662,662,0
|
|
20230615,091100,12984537,662,661,662,661,501
|
|
20230615,091000,12653375,662,661,662,661,1194
|
|
20230615,090900,11864140,661,661,661,661,0
|
|
20230615,090800,11864140,661,660,661,658,7013
|
|
20230615,090700,7245593,661,660,661,660,418
|
|
20230615,090600,6969712,660,660,660,660,433
|
|
20230615,090500,6683932,661,661,661,661,0
|
|
20230615,090400,6683932,661,661,661,659,1015
|
|
20230615,090300,6013045,661,661,661,661,1
|
|
20230615,090200,6012384,660,660,660,660,2750
|
|
20230615,090100,4197384,660,660,660,660,1
|
|
20230615,090000,4196724,658,658,658,658,6378
|