702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203900,149963105,726,726,726,726,1308
|
|
20230622,203800,149963105,726,726,726,726,0
|
|
20230622,203700,149963105,726,726,726,726,0
|
|
20230622,203600,149963105,726,726,726,726,0
|
|
20230622,203500,149963105,726,726,726,726,0
|
|
20230622,203400,149963105,726,726,726,726,0
|
|
20230622,203300,149963105,726,726,726,726,0
|
|
20230622,203200,149963105,726,726,726,726,0
|
|
20230622,203100,149963105,726,726,726,726,0
|
|
20230622,203000,149963105,726,726,726,726,0
|
|
20230622,202900,149963105,726,726,726,726,0
|
|
20230622,202800,149963105,726,726,726,726,0
|
|
20230622,202700,149963105,726,726,726,726,0
|
|
20230622,202600,149963105,726,726,726,726,0
|
|
20230622,202500,149963105,726,726,726,726,0
|
|
20230622,202400,149963105,726,726,726,726,0
|
|
20230622,202300,149963105,726,726,726,726,0
|
|
20230622,202200,149963105,726,726,726,726,0
|
|
20230622,202100,149963105,726,726,726,726,0
|
|
20230622,202000,149963105,726,726,726,726,0
|
|
20230622,201900,149963105,726,726,726,726,0
|
|
20230622,201800,149963105,726,726,726,726,0
|
|
20230622,201700,149963105,726,726,726,726,0
|
|
20230622,201600,149963105,726,726,726,726,0
|
|
20230622,201500,149963105,726,726,726,726,0
|
|
20230622,201400,149963105,726,726,726,726,0
|
|
20230622,201300,149963105,726,726,726,726,0
|
|
20230622,201200,149963105,726,726,726,726,0
|
|
20230622,201100,149963105,726,726,726,726,0
|
|
20230622,201000,149963105,726,726,726,726,0
|
|
20230622,200900,149963105,726,726,726,726,1308
|
|
20230622,200800,149963105,726,726,726,726,0
|
|
20230622,200700,149963105,726,726,726,726,0
|
|
20230622,200600,149963105,726,726,726,726,0
|
|
20230622,200500,149963105,726,726,726,726,0
|
|
20230622,200400,149963105,726,726,726,726,0
|
|
20230622,200300,149963105,726,726,726,726,0
|
|
20230622,200200,149963105,726,726,726,726,0
|
|
20230622,200100,149963105,726,726,726,726,0
|
|
20230622,200000,149963105,726,726,726,726,0
|
|
20230622,195900,149963105,726,726,726,726,0
|
|
20230622,195800,149963105,726,726,726,726,0
|
|
20230622,195700,149963105,726,726,726,726,0
|
|
20230622,195600,149963105,726,726,726,726,0
|
|
20230622,195500,149963105,726,726,726,726,0
|
|
20230622,195400,149963105,726,726,726,726,0
|
|
20230622,195300,149963105,726,726,726,726,0
|
|
20230622,195200,149963105,726,726,726,726,0
|
|
20230622,195100,149963105,726,726,726,726,0
|
|
20230622,195000,149963105,726,726,726,726,0
|
|
20230622,194900,149963105,726,726,726,726,0
|
|
20230622,194800,149963105,726,726,726,726,0
|
|
20230622,194700,149963105,726,726,726,726,0
|
|
20230622,194600,149963105,726,726,726,726,0
|
|
20230622,194500,149963105,726,726,726,726,0
|
|
20230622,194400,149963105,726,726,726,726,0
|
|
20230622,194300,149963105,726,726,726,726,0
|
|
20230622,194200,149963105,726,726,726,726,0
|
|
20230622,194100,149963105,726,726,726,726,0
|
|
20230622,194000,149963105,726,726,726,726,0
|
|
20230622,193900,149963105,726,726,726,726,1308
|
|
20230622,193800,149963105,726,726,726,726,0
|
|
20230622,193700,149963105,726,726,726,726,0
|
|
20230622,193600,149963105,726,726,726,726,0
|
|
20230622,193500,149963105,726,726,726,726,0
|
|
20230622,193400,149963105,726,726,726,726,0
|
|
20230622,193300,149963105,726,726,726,726,0
|
|
20230622,193200,149963105,726,726,726,726,0
|
|
20230622,193100,149963105,726,726,726,726,0
|
|
20230622,193000,149963105,726,726,726,726,0
|
|
20230622,192900,149963105,726,726,726,726,0
|
|
20230622,192800,149963105,726,726,726,726,0
|
|
20230622,192700,149963105,726,726,726,726,0
|
|
20230622,192600,149963105,726,726,726,726,0
|
|
20230622,192500,149963105,726,726,726,726,0
|
|
20230622,192400,149963105,726,726,726,726,0
|
|
20230622,192300,149963105,726,726,726,726,0
|
|
20230622,192200,149963105,726,726,726,726,0
|
|
20230622,192100,149963105,726,726,726,726,0
|
|
20230622,192000,149963105,726,726,726,726,0
|
|
20230622,191900,149963105,726,726,726,726,0
|
|
20230622,191800,149963105,726,726,726,726,0
|
|
20230622,191700,149963105,726,726,726,726,0
|
|
20230622,191600,149963105,726,726,726,726,0
|
|
20230622,191500,149963105,726,726,726,726,0
|
|
20230622,191400,149963105,726,726,726,726,0
|
|
20230622,191300,149963105,726,726,726,726,0
|
|
20230622,191200,149963105,726,726,726,726,0
|
|
20230622,191100,149963105,726,726,726,726,0
|
|
20230622,191000,149963105,726,726,726,726,0
|
|
20230622,190900,149963105,726,726,726,726,1308
|
|
20230622,190800,149963105,726,726,726,726,0
|
|
20230622,190700,149963105,726,726,726,726,0
|
|
20230622,190600,149963105,726,726,726,726,0
|
|
20230622,190500,149963105,726,726,726,726,0
|
|
20230622,190400,149963105,726,726,726,726,0
|
|
20230622,190300,149963105,726,726,726,726,0
|
|
20230622,190200,149963105,726,726,726,726,0
|
|
20230622,190100,149963105,726,726,726,726,0
|
|
20230622,190000,149963105,726,726,726,726,0
|
|
20230622,185900,149963105,726,726,726,726,0
|
|
20230622,185800,149963105,726,726,726,726,0
|
|
20230622,185700,149963105,726,726,726,726,0
|
|
20230622,185600,149963105,726,726,726,726,0
|
|
20230622,185500,149963105,726,726,726,726,0
|
|
20230622,185400,149963105,726,726,726,726,0
|
|
20230622,185300,149963105,726,726,726,726,0
|
|
20230622,185200,149963105,726,726,726,726,0
|
|
20230622,185100,149963105,726,726,726,726,0
|
|
20230622,185000,149963105,726,726,726,726,0
|
|
20230622,184900,149963105,726,726,726,726,0
|
|
20230622,184800,149963105,726,726,726,726,0
|
|
20230622,184700,149963105,726,726,726,726,0
|
|
20230622,184600,149963105,726,726,726,726,0
|
|
20230622,184500,149963105,726,726,726,726,0
|
|
20230622,184400,149963105,726,726,726,726,0
|
|
20230622,184300,149963105,726,726,726,726,0
|
|
20230622,184200,149963105,726,726,726,726,0
|
|
20230622,184100,149963105,726,726,726,726,0
|
|
20230622,184000,149963105,726,726,726,726,0
|
|
20230622,183900,149963105,726,726,726,726,1308
|
|
20230622,183800,149963105,726,726,726,726,0
|
|
20230622,183700,149963105,726,726,726,726,0
|
|
20230622,183600,149963105,726,726,726,726,0
|
|
20230622,183500,149963105,726,726,726,726,0
|
|
20230622,183400,149963105,726,726,726,726,0
|
|
20230622,183300,149963105,726,726,726,726,0
|
|
20230622,183200,149963105,726,726,726,726,0
|
|
20230622,183100,149963105,726,726,726,726,0
|
|
20230622,183000,149963105,726,726,726,726,0
|
|
20230622,182900,149963105,726,726,726,726,0
|
|
20230622,182800,149963105,726,726,726,726,0
|
|
20230622,182700,149963105,726,726,726,726,0
|
|
20230622,182600,149963105,726,726,726,726,0
|
|
20230622,182500,149963105,726,726,726,726,0
|
|
20230622,182400,149963105,726,726,726,726,0
|
|
20230622,182300,149963105,726,726,726,726,0
|
|
20230622,182200,149963105,726,726,726,726,0
|
|
20230622,182100,149963105,726,726,726,726,0
|
|
20230622,182000,149963105,726,726,726,726,0
|
|
20230622,181900,149963105,726,726,726,726,0
|
|
20230622,181800,149963105,726,726,726,726,0
|
|
20230622,181700,149963105,726,726,726,726,0
|
|
20230622,181600,149963105,726,726,726,726,0
|
|
20230622,181500,149963105,726,726,726,726,0
|
|
20230622,181400,149963105,726,726,726,726,0
|
|
20230622,181300,149963105,726,726,726,726,0
|
|
20230622,181200,149963105,726,726,726,726,0
|
|
20230622,181100,149963105,726,726,726,726,0
|
|
20230622,181000,149963105,726,726,726,726,0
|
|
20230622,180900,149963105,726,726,726,726,1308
|
|
20230622,180800,149963105,726,726,726,726,0
|
|
20230622,180700,149963105,726,726,726,726,0
|
|
20230622,180600,149963105,726,726,726,726,0
|
|
20230622,180500,149963105,726,726,726,726,0
|
|
20230622,180400,149963105,726,726,726,726,0
|
|
20230622,180300,149963105,726,726,726,726,0
|
|
20230622,180200,149963105,726,726,726,726,0
|
|
20230622,180100,149963105,726,726,726,726,0
|
|
20230622,180000,149963105,726,726,726,726,0
|
|
20230622,175900,149963105,726,726,726,726,0
|
|
20230622,175800,149963105,726,726,726,726,0
|
|
20230622,175700,149963105,726,726,726,726,0
|
|
20230622,175600,149963105,726,726,726,726,0
|
|
20230622,175500,149963105,726,726,726,726,0
|
|
20230622,175400,149963105,726,726,726,726,0
|
|
20230622,175300,149963105,726,726,726,726,0
|
|
20230622,175200,149963105,726,726,726,726,0
|
|
20230622,175100,149963105,726,726,726,726,0
|
|
20230622,175000,149963105,726,726,726,726,0
|
|
20230622,174900,149963105,726,726,726,726,0
|
|
20230622,174800,149963105,726,726,726,726,0
|
|
20230622,174700,149963105,726,726,726,726,0
|
|
20230622,174600,149963105,726,726,726,726,0
|
|
20230622,174500,149963105,726,726,726,726,0
|
|
20230622,174400,149963105,726,726,726,726,0
|
|
20230622,174300,149963105,726,726,726,726,0
|
|
20230622,174200,149963105,726,726,726,726,0
|
|
20230622,174100,149963105,726,726,726,726,0
|
|
20230622,174000,149963105,726,726,726,726,0
|
|
20230622,173900,149963105,726,726,726,726,1308
|
|
20230622,173800,149963105,726,726,726,726,0
|
|
20230622,173700,149963105,726,726,726,726,0
|
|
20230622,173600,149963105,726,726,726,726,0
|
|
20230622,173500,149963105,726,726,726,726,0
|
|
20230622,173400,149963105,726,726,726,726,0
|
|
20230622,173300,149963105,726,726,726,726,0
|
|
20230622,173200,149963105,726,726,726,726,0
|
|
20230622,173100,149963105,726,726,726,726,0
|
|
20230622,173000,149963105,726,726,726,726,0
|
|
20230622,172900,149963105,726,726,726,726,0
|
|
20230622,172800,149963105,726,726,726,726,0
|
|
20230622,172700,149963105,726,726,726,726,0
|
|
20230622,172600,149963105,726,726,726,726,0
|
|
20230622,172500,149963105,726,726,726,726,0
|
|
20230622,172400,149963105,726,726,726,726,0
|
|
20230622,172300,149963105,726,726,726,726,0
|
|
20230622,172200,149963105,726,726,726,726,0
|
|
20230622,172100,149963105,726,726,726,726,0
|
|
20230622,172000,149963105,726,726,726,726,0
|
|
20230622,171900,149963105,726,726,726,726,0
|
|
20230622,171800,149963105,726,726,726,726,0
|
|
20230622,171700,149963105,726,726,726,726,0
|
|
20230622,171600,149963105,726,726,726,726,0
|
|
20230622,171500,149963105,726,726,726,726,0
|
|
20230622,171400,149963105,726,726,726,726,0
|
|
20230622,171300,149963105,726,726,726,726,0
|
|
20230622,171200,149963105,726,726,726,726,0
|
|
20230622,171100,149963105,726,726,726,726,0
|
|
20230622,171000,149963105,726,726,726,726,0
|
|
20230622,170900,149963105,726,726,726,726,1308
|
|
20230622,170800,149963105,726,726,726,726,0
|
|
20230622,170700,149963105,726,726,726,726,0
|
|
20230622,170600,149963105,726,726,726,726,0
|
|
20230622,170500,149963105,726,726,726,726,0
|
|
20230622,170400,149963105,726,726,726,726,0
|
|
20230622,170300,149963105,726,726,726,726,0
|
|
20230622,170200,149963105,726,726,726,726,0
|
|
20230622,170100,149963105,726,726,726,726,0
|
|
20230622,170000,149963105,726,726,726,726,0
|
|
20230622,165900,149963105,726,726,726,726,0
|
|
20230622,165800,149963105,726,726,726,726,0
|
|
20230622,165700,149963105,726,726,726,726,0
|
|
20230622,165600,149963105,726,726,726,726,0
|
|
20230622,165500,149963105,726,726,726,726,0
|
|
20230622,165400,149963105,726,726,726,726,0
|
|
20230622,165300,149963105,726,726,726,726,0
|
|
20230622,165200,149963105,726,726,726,726,0
|
|
20230622,165100,149963105,726,726,726,726,0
|
|
20230622,165000,149963105,726,726,726,726,0
|
|
20230622,164900,149963105,726,726,726,726,0
|
|
20230622,164800,149963105,726,726,726,726,0
|
|
20230622,164700,149963105,726,726,726,726,0
|
|
20230622,164600,149963105,726,726,726,726,0
|
|
20230622,164500,149963105,726,726,726,726,0
|
|
20230622,164400,149963105,726,726,726,726,0
|
|
20230622,164300,149963105,726,726,726,726,0
|
|
20230622,164200,149963105,726,726,726,726,0
|
|
20230622,164100,149963105,726,726,726,726,0
|
|
20230622,164000,149963105,726,726,726,726,0
|
|
20230622,163900,149963105,726,726,726,726,1308
|
|
20230622,163800,149963105,726,726,726,726,0
|
|
20230622,163700,149963105,726,726,726,726,0
|
|
20230622,163600,149963105,726,726,726,726,0
|
|
20230622,163500,149963105,726,726,726,726,0
|
|
20230622,163400,149963105,726,726,726,726,0
|
|
20230622,163300,149963105,726,726,726,726,0
|
|
20230622,163200,149963105,726,726,726,726,0
|
|
20230622,163100,149963105,726,726,726,726,0
|
|
20230622,163000,149963105,726,726,726,726,0
|
|
20230622,162900,149963105,726,726,726,726,0
|
|
20230622,162800,149963105,726,726,726,726,0
|
|
20230622,162700,149963105,726,726,726,726,0
|
|
20230622,162600,149963105,726,726,726,726,0
|
|
20230622,162500,149963105,726,726,726,726,0
|
|
20230622,162400,149963105,726,726,726,726,0
|
|
20230622,162300,149963105,726,726,726,726,0
|
|
20230622,162200,149963105,726,726,726,726,0
|
|
20230622,162100,149963105,726,726,726,726,0
|
|
20230622,162000,149963105,726,726,726,726,0
|
|
20230622,161900,149963105,726,726,726,726,0
|
|
20230622,161800,149963105,726,726,726,726,0
|
|
20230622,161700,149963105,726,726,726,726,0
|
|
20230622,161600,149963105,726,726,726,726,0
|
|
20230622,161500,149963105,726,726,726,726,0
|
|
20230622,161400,149963105,726,726,726,726,0
|
|
20230622,161300,149963105,726,726,726,726,0
|
|
20230622,161200,149963105,726,726,726,726,0
|
|
20230622,161100,149963105,726,726,726,726,0
|
|
20230622,161000,149963105,726,726,726,726,0
|
|
20230622,160900,149963105,726,726,726,726,1308
|
|
20230622,160800,149963105,726,726,726,726,0
|
|
20230622,160700,149963105,726,726,726,726,0
|
|
20230622,160600,149963105,726,726,726,726,0
|
|
20230622,160500,149963105,726,726,726,726,0
|
|
20230622,160400,149963105,726,726,726,726,0
|
|
20230622,160300,149963105,726,726,726,726,0
|
|
20230622,160200,149963105,726,726,726,726,0
|
|
20230622,160100,149963105,726,726,726,726,0
|
|
20230622,160000,149963105,726,726,726,726,0
|
|
20230622,155900,149963105,726,726,726,726,0
|
|
20230622,155800,149963105,726,726,726,726,0
|
|
20230622,155700,149963105,726,726,726,726,0
|
|
20230622,155600,149963105,726,726,726,726,0
|
|
20230622,155500,149963105,726,726,726,726,0
|
|
20230622,155400,149963105,726,726,726,726,0
|
|
20230622,155300,149963105,726,726,726,726,0
|
|
20230622,155200,149963105,726,726,726,726,0
|
|
20230622,155100,149963105,726,726,726,726,0
|
|
20230622,155000,149963105,726,726,726,726,0
|
|
20230622,154900,149963105,726,726,726,726,0
|
|
20230622,154800,149963105,726,726,726,726,0
|
|
20230622,154700,149963105,726,726,726,726,0
|
|
20230622,154600,149963105,726,726,726,726,0
|
|
20230622,154500,149963105,726,726,726,726,0
|
|
20230622,154400,149963105,726,726,726,726,0
|
|
20230622,154300,149963105,726,726,726,726,0
|
|
20230622,154200,149963105,726,726,726,726,0
|
|
20230622,154100,149963105,726,726,726,726,0
|
|
20230622,154000,149963105,726,726,726,726,0
|
|
20230622,153900,149963105,726,726,726,726,1308
|
|
20230622,153800,149963105,726,726,726,726,0
|
|
20230622,153700,149963105,726,726,726,726,0
|
|
20230622,153600,149963105,726,726,726,726,0
|
|
20230622,153500,149963105,726,726,726,726,0
|
|
20230622,153400,149963105,726,726,726,726,0
|
|
20230622,153300,149963105,726,726,726,726,0
|
|
20230622,153200,149963105,726,726,726,726,0
|
|
20230622,153100,149963105,726,726,726,726,0
|
|
20230622,153000,149963105,726,726,726,726,1308
|
|
20230622,152900,149013497,713,713,713,713,0
|
|
20230622,152800,149013497,713,713,713,713,0
|
|
20230622,152700,149013497,713,713,713,713,0
|
|
20230622,152600,149013497,713,713,713,713,0
|
|
20230622,152500,149013497,713,713,713,713,0
|
|
20230622,152400,149013497,713,713,713,713,0
|
|
20230622,152300,149013497,713,713,713,713,0
|
|
20230622,152200,149013497,713,713,713,713,0
|
|
20230622,152100,149013497,713,713,713,713,0
|
|
20230622,152000,149013497,713,713,713,713,0
|
|
20230622,151900,149013497,713,713,715,713,351
|
|
20230622,151800,148763098,715,714,715,711,5484
|
|
20230622,151700,144857655,714,714,714,714,3
|
|
20230622,151600,144855513,713,713,713,713,0
|
|
20230622,151500,144855513,713,713,713,713,0
|
|
20230622,151400,144855513,713,715,715,713,5033
|
|
20230622,151300,141266883,715,715,715,715,33
|
|
20230622,151200,141243288,714,715,715,714,2033
|
|
20230622,151100,139791693,714,714,714,714,877
|
|
20230622,151000,139165515,714,716,716,714,7167
|
|
20230622,150900,134043041,716,716,716,716,0
|
|
20230622,150800,134043041,716,716,716,716,0
|
|
20230622,150700,134043041,716,716,716,716,0
|
|
20230622,150600,134043041,716,716,716,716,0
|
|
20230622,150500,134043041,716,716,716,716,1000
|
|
20230622,150400,133327041,717,717,717,717,486
|
|
20230622,150300,132978579,717,717,717,717,0
|
|
20230622,150200,132978579,717,717,717,717,1
|
|
20230622,150100,132977862,717,717,717,717,154
|
|
20230622,150000,132867444,718,718,718,718,0
|
|
20230622,145900,132867444,718,718,718,718,0
|
|
20230622,145800,132867444,718,718,718,718,0
|
|
20230622,145700,132867444,718,718,718,718,1
|
|
20230622,145600,132866726,718,718,718,718,0
|
|
20230622,145500,132866726,718,718,718,718,0
|
|
20230622,145400,132866726,718,718,718,718,0
|
|
20230622,145300,132866726,718,718,718,718,0
|
|
20230622,145200,132866726,718,718,718,718,0
|
|
20230622,145100,132866726,718,718,718,718,0
|
|
20230622,145000,132866726,718,718,718,718,0
|
|
20230622,144900,132866726,718,718,718,718,1
|
|
20230622,144800,132866008,715,715,715,715,0
|
|
20230622,144700,132866008,715,715,715,715,0
|
|
20230622,144600,132866008,715,715,715,715,0
|
|
20230622,144500,132866008,715,715,715,715,0
|
|
20230622,144400,132866008,715,715,715,715,200
|
|
20230622,144300,132723008,715,715,715,715,65
|
|
20230622,144200,132676533,714,714,714,714,0
|
|
20230622,144100,132676533,714,713,714,712,1748
|
|
20230622,144000,131430320,713,713,713,713,1173
|
|
20230622,143900,130593971,713,713,713,713,1295
|
|
20230622,143800,129670636,714,714,714,714,0
|
|
20230622,143700,129670636,714,714,714,714,2204
|
|
20230622,143600,128096980,716,714,716,714,2
|
|
20230622,143500,128095550,714,714,714,714,661
|
|
20230622,143400,127623596,714,716,716,714,10707
|
|
20230622,143300,119966853,716,716,716,716,0
|
|
20230622,143200,119966853,716,716,716,716,0
|
|
20230622,143100,119966853,716,716,716,716,100
|
|
20230622,143000,119895253,716,716,716,716,0
|
|
20230622,142900,119895253,716,716,716,716,1
|
|
20230622,142800,119894537,716,716,716,716,2
|
|
20230622,142700,119893105,716,716,716,716,33
|
|
20230622,142600,119869477,717,717,717,717,858
|
|
20230622,142500,119254291,717,717,717,717,51
|
|
20230622,142400,119217724,717,717,717,717,0
|
|
20230622,142300,119217724,717,717,717,717,1394
|
|
20230622,142200,118218226,718,718,718,718,1
|
|
20230622,142100,118217508,716,716,716,716,15
|
|
20230622,142000,118206768,717,717,717,717,0
|
|
20230622,141900,118206768,717,717,717,717,0
|
|
20230622,141800,118206768,717,717,717,716,156
|
|
20230622,141700,118095049,717,717,717,717,4103
|
|
20230622,141600,115153198,718,718,718,718,0
|
|
20230622,141500,115153198,718,718,718,718,0
|
|
20230622,141400,115153198,718,718,718,718,0
|
|
20230622,141300,115153198,718,718,718,718,0
|
|
20230622,141200,115153198,718,718,718,718,0
|
|
20230622,141100,115153198,718,718,718,718,0
|
|
20230622,141000,115153198,718,718,718,718,0
|
|
20230622,140900,115153198,718,718,718,718,34
|
|
20230622,140800,115128786,718,718,718,718,0
|
|
20230622,140700,115128786,718,718,718,718,0
|
|
20230622,140600,115128786,718,718,718,718,0
|
|
20230622,140500,115128786,718,718,718,718,284
|
|
20230622,140400,114924874,718,718,718,718,0
|
|
20230622,140300,114924874,718,718,718,718,0
|
|
20230622,140200,114924874,718,718,718,718,0
|
|
20230622,140100,114924874,718,718,718,718,0
|
|
20230622,140000,114924874,718,718,718,718,0
|
|
20230622,135900,114924874,718,718,718,718,0
|
|
20230622,135800,114924874,718,718,718,718,0
|
|
20230622,135700,114924874,718,718,718,718,0
|
|
20230622,135600,114924874,718,718,718,718,0
|
|
20230622,135500,114924874,718,718,718,718,0
|
|
20230622,135400,114924874,718,718,718,718,0
|
|
20230622,135300,114924874,718,718,718,718,0
|
|
20230622,135200,114924874,718,718,718,718,0
|
|
20230622,135100,114924874,718,718,718,718,3000
|
|
20230622,135000,112770874,718,718,718,718,0
|
|
20230622,134900,112770874,718,718,718,718,0
|
|
20230622,134800,112770874,718,718,718,718,0
|
|
20230622,134700,112770874,718,718,718,718,0
|
|
20230622,134600,112770874,718,718,718,718,0
|
|
20230622,134500,112770874,718,718,718,718,0
|
|
20230622,134400,112770874,718,718,718,718,0
|
|
20230622,134300,112770874,718,718,718,718,0
|
|
20230622,134200,112770874,718,718,718,718,0
|
|
20230622,134100,112770874,718,718,718,718,1511
|
|
20230622,134000,111685976,718,718,718,718,0
|
|
20230622,133900,111685976,718,718,718,718,0
|
|
20230622,133800,111685976,718,718,718,718,0
|
|
20230622,133700,111685976,718,719,719,718,2728
|
|
20230622,133600,109727244,719,719,719,719,3972
|
|
20230622,133500,106871376,722,722,722,722,2
|
|
20230622,133400,106869932,723,723,723,723,0
|
|
20230622,133300,106869932,723,723,723,723,0
|
|
20230622,133200,106869932,723,723,723,723,0
|
|
20230622,133100,106869932,723,723,723,723,0
|
|
20230622,133000,106869932,723,723,723,723,30
|
|
20230622,132900,106848242,720,720,720,720,656
|
|
20230622,132800,106375922,720,722,722,720,502
|
|
20230622,132700,106014422,720,721,721,720,7000
|
|
20230622,132600,100972341,723,723,723,723,0
|
|
20230622,132500,100972341,723,723,723,723,0
|
|
20230622,132400,100972341,723,723,723,723,0
|
|
20230622,132300,100972341,723,723,723,723,0
|
|
20230622,132200,100972341,723,723,723,723,0
|
|
20230622,132100,100972341,723,723,723,723,0
|
|
20230622,132000,100972341,723,723,723,723,100
|
|
20230622,131900,100900041,723,723,723,723,0
|
|
20230622,131800,100900041,723,723,723,723,0
|
|
20230622,131700,100900041,723,723,723,723,0
|
|
20230622,131600,100900041,723,723,723,723,0
|
|
20230622,131500,100900041,723,723,723,723,0
|
|
20230622,131400,100900041,723,723,723,723,77
|
|
20230622,131300,100844370,724,724,724,724,0
|
|
20230622,131200,100844370,724,724,724,724,35
|
|
20230622,131100,100819030,723,723,723,723,0
|
|
20230622,131000,100819030,723,723,723,723,0
|
|
20230622,130900,100819030,723,723,723,723,0
|
|
20230622,130800,100819030,723,723,723,723,0
|
|
20230622,130700,100819030,723,723,723,723,1923
|
|
20230622,130600,99428701,723,723,723,723,0
|
|
20230622,130500,99428701,723,723,723,723,0
|
|
20230622,130400,99428701,723,723,723,723,0
|
|
20230622,130300,99428701,723,723,723,723,0
|
|
20230622,130200,99428701,723,723,723,723,1
|
|
20230622,130100,99427978,721,721,721,721,0
|
|
20230622,130000,99427978,721,721,721,721,100
|
|
20230622,125900,99355878,721,722,722,721,3000
|
|
20230622,125800,97190387,723,723,723,723,0
|
|
20230622,125700,97190387,723,723,723,723,1
|
|
20230622,125600,97189664,722,722,722,722,519
|
|
20230622,125500,96814946,723,723,723,723,0
|
|
20230622,125400,96814946,723,723,723,723,2053
|
|
20230622,125300,95330627,724,724,724,724,0
|
|
20230622,125200,95330627,724,724,724,724,1
|
|
20230622,125100,95329903,723,723,723,723,2
|
|
20230622,125000,95328457,723,723,723,723,0
|
|
20230622,124900,95328457,723,723,723,723,0
|
|
20230622,124800,95328457,723,723,723,723,500
|
|
20230622,124700,94966957,724,724,724,724,50
|
|
20230622,124600,94930757,724,724,724,724,0
|
|
20230622,124500,94930757,724,724,724,724,1
|
|
20230622,124400,94930033,724,724,724,724,0
|
|
20230622,124300,94930033,724,724,724,724,1529
|
|
20230622,124200,93823037,724,724,724,724,0
|
|
20230622,124100,93823037,724,724,724,724,294
|
|
20230622,124000,93610181,724,724,724,724,0
|
|
20230622,123900,93610181,724,724,724,724,0
|
|
20230622,123800,93610181,724,724,724,724,49
|
|
20230622,123700,93574705,724,724,724,724,10
|
|
20230622,123600,93567465,724,724,724,724,0
|
|
20230622,123500,93567465,724,724,724,724,0
|
|
20230622,123400,93567465,724,724,724,724,104
|
|
20230622,123300,93492169,724,724,724,724,14
|
|
20230622,123200,93482033,727,727,727,727,0
|
|
20230622,123100,93482033,727,727,727,727,41
|
|
20230622,123000,93452226,727,727,727,727,0
|
|
20230622,122900,93452226,727,727,727,727,0
|
|
20230622,122800,93452226,727,727,727,727,0
|
|
20230622,122700,93452226,727,727,727,727,0
|
|
20230622,122600,93452226,727,727,727,727,0
|
|
20230622,122500,93452226,727,727,727,727,1
|
|
20230622,122400,93451499,724,725,725,724,2029
|
|
20230622,122300,91981474,725,725,725,725,0
|
|
20230622,122200,91981474,725,725,725,725,0
|
|
20230622,122100,91981474,725,725,725,725,0
|
|
20230622,122000,91981474,725,725,725,725,1386
|
|
20230622,121900,90976624,725,725,725,725,0
|
|
20230622,121800,90976624,725,725,725,725,0
|
|
20230622,121700,90976624,725,726,726,725,2500
|
|
20230622,121600,89163409,726,726,726,726,1968
|
|
20230622,121500,87734641,726,726,726,726,3
|
|
20230622,121400,87732463,728,728,728,728,0
|
|
20230622,121300,87732463,728,728,728,728,100
|
|
20230622,121200,87659663,729,729,729,729,0
|
|
20230622,121100,87659663,729,729,729,729,0
|
|
20230622,121000,87659663,729,729,729,729,411
|
|
20230622,120900,87360044,729,729,729,729,0
|
|
20230622,120800,87360044,729,729,729,729,0
|
|
20230622,120700,87360044,729,729,729,729,0
|
|
20230622,120600,87360044,729,729,729,729,100
|
|
20230622,120500,87287144,726,726,726,726,0
|
|
20230622,120400,87287144,726,726,726,726,50
|
|
20230622,120300,87250844,727,727,727,727,1000
|
|
20230622,120200,86523844,727,727,727,727,0
|
|
20230622,120100,86523844,727,727,727,727,10
|
|
20230622,120000,86516574,727,727,727,727,0
|
|
20230622,115900,86516574,727,727,727,727,1
|
|
20230622,115800,86515847,727,727,727,727,2015
|
|
20230622,115700,85050942,727,727,727,727,0
|
|
20230622,115600,85050942,727,727,727,727,0
|
|
20230622,115500,85050942,727,727,727,727,500
|
|
20230622,115400,84687442,728,728,728,728,760
|
|
20230622,115300,84134162,728,728,728,728,0
|
|
20230622,115200,84134162,728,728,728,728,0
|
|
20230622,115100,84134162,728,727,728,727,80
|
|
20230622,115000,84075962,727,727,727,727,21
|
|
20230622,114900,84060695,728,728,728,728,1050
|
|
20230622,114800,83296295,729,729,729,729,370
|
|
20230622,114700,83026565,730,730,730,730,0
|
|
20230622,114600,83026565,730,730,730,730,0
|
|
20230622,114500,83026565,730,730,730,730,0
|
|
20230622,114400,83026565,730,730,730,730,0
|
|
20230622,114300,83026565,730,729,730,729,90
|
|
20230622,114200,82960884,730,730,730,730,0
|
|
20230622,114100,82960884,730,730,730,730,0
|
|
20230622,114000,82960884,730,730,730,730,1
|
|
20230622,113900,82960154,731,731,731,731,765
|
|
20230622,113800,82400939,732,732,732,732,0
|
|
20230622,113700,82400939,732,730,732,730,3500
|
|
20230622,113600,79843035,730,726,730,726,5
|
|
20230622,113500,79839389,727,727,727,727,0
|
|
20230622,113400,79839389,727,727,727,727,1
|
|
20230622,113300,79838662,730,730,730,730,0
|
|
20230622,113200,79838662,730,727,730,727,8033
|
|
20230622,113100,73977733,727,727,727,727,653
|
|
20230622,113000,73503002,727,727,727,727,150
|
|
20230622,112900,73393952,727,726,727,726,765
|
|
20230622,112800,72838362,726,726,726,726,0
|
|
20230622,112700,72838362,726,726,726,726,0
|
|
20230622,112600,72838362,726,725,726,725,535
|
|
20230622,112500,72449992,725,725,725,725,600
|
|
20230622,112400,72014992,724,724,724,724,100
|
|
20230622,112300,71942592,724,724,724,724,0
|
|
20230622,112200,71942592,724,724,724,724,0
|
|
20230622,112100,71942592,724,724,724,724,0
|
|
20230622,112000,71942592,724,723,724,723,250
|
|
20230622,111900,71761657,723,723,723,723,188
|
|
20230622,111800,71625733,723,723,723,723,0
|
|
20230622,111700,71625733,723,723,723,723,647
|
|
20230622,111600,71157952,723,723,723,723,0
|
|
20230622,111500,71157952,723,723,723,723,0
|
|
20230622,111400,71157952,723,723,723,723,0
|
|
20230622,111300,71157952,723,723,723,723,0
|
|
20230622,111200,71157952,723,724,724,723,416
|
|
20230622,111100,70856769,724,724,724,724,299
|
|
20230622,111000,70640293,724,724,724,724,100
|
|
20230622,110900,70567893,724,724,724,724,2
|
|
20230622,110800,70566445,725,725,725,725,0
|
|
20230622,110700,70566445,725,725,725,725,0
|
|
20230622,110600,70566445,725,722,725,722,9044
|
|
20230622,110500,64016074,721,721,721,721,108
|
|
20230622,110400,63938206,722,722,722,722,0
|
|
20230622,110300,63938206,722,722,722,722,0
|
|
20230622,110200,63938206,722,722,722,722,1
|
|
20230622,110100,63937484,721,721,721,721,3
|
|
20230622,110000,63935321,721,721,721,721,0
|
|
20230622,105900,63935321,721,721,721,721,0
|
|
20230622,105800,63935321,721,721,721,721,0
|
|
20230622,105700,63935321,721,721,721,721,1020
|
|
20230622,105600,63199901,721,721,721,721,0
|
|
20230622,105500,63199901,721,721,721,721,0
|
|
20230622,105400,63199901,721,721,721,721,0
|
|
20230622,105300,63199901,721,721,721,721,5
|
|
20230622,105200,63196296,720,720,720,720,0
|
|
20230622,105100,63196296,720,720,720,720,2178
|
|
20230622,105000,61628136,720,720,720,720,0
|
|
20230622,104900,61628136,720,720,720,720,0
|
|
20230622,104800,61628136,720,720,720,720,2050
|
|
20230622,104700,60152136,720,720,720,720,0
|
|
20230622,104600,60152136,720,720,720,720,0
|
|
20230622,104500,60152136,720,720,720,720,0
|
|
20230622,104400,60152136,720,720,720,720,0
|
|
20230622,104300,60152136,720,720,720,720,0
|
|
20230622,104200,60152136,720,720,720,720,2
|
|
20230622,104100,60150696,720,720,720,720,0
|
|
20230622,104000,60150696,720,720,720,720,0
|
|
20230622,103900,60150696,720,720,720,720,4
|
|
20230622,103800,60147816,719,719,719,719,0
|
|
20230622,103700,60147816,719,719,719,719,0
|
|
20230622,103600,60147816,719,719,719,719,1500
|
|
20230622,103500,59069316,719,719,719,719,1
|
|
20230622,103400,59068597,720,720,720,720,0
|
|
20230622,103300,59068597,720,720,720,720,0
|
|
20230622,103200,59068597,720,720,720,720,0
|
|
20230622,103100,59068597,720,720,720,720,0
|
|
20230622,103000,59068597,720,720,720,720,0
|
|
20230622,102900,59068597,720,720,720,720,2
|
|
20230622,102800,59067157,719,719,719,719,1000
|
|
20230622,102700,58348157,719,719,719,719,168
|
|
20230622,102600,58227365,719,719,719,719,0
|
|
20230622,102500,58227365,719,720,720,719,114
|
|
20230622,102400,58145385,719,719,719,719,0
|
|
20230622,102300,58145385,719,719,719,719,500
|
|
20230622,102200,57785885,719,719,719,719,200
|
|
20230622,102100,57642085,719,719,719,719,213
|
|
20230622,102000,57488938,719,719,719,719,0
|
|
20230622,101900,57488938,719,719,719,719,4000
|
|
20230622,101800,54612938,719,719,719,719,0
|
|
20230622,101700,54612938,719,719,719,719,53
|
|
20230622,101600,54574831,719,719,719,719,200
|
|
20230622,101500,54431031,719,719,719,719,1716
|
|
20230622,101400,53197227,719,719,719,719,0
|
|
20230622,101300,53197227,719,719,719,719,0
|
|
20230622,101200,53197227,719,719,719,719,0
|
|
20230622,101100,53197227,719,719,719,719,10
|
|
20230622,101000,53190037,719,719,719,719,11
|
|
20230622,100900,53182128,720,720,720,720,0
|
|
20230622,100800,53182128,720,720,720,720,10
|
|
20230622,100700,53174928,719,719,719,719,0
|
|
20230622,100600,53174928,719,719,719,719,0
|
|
20230622,100500,53174928,719,719,719,719,2104
|
|
20230622,100400,51662152,719,719,719,719,200
|
|
20230622,100300,51518352,719,719,719,719,10
|
|
20230622,100200,51511162,719,719,719,719,2000
|
|
20230622,100100,50073162,720,720,720,720,0
|
|
20230622,100000,50073162,720,720,720,720,0
|
|
20230622,095900,50073162,720,720,720,720,50
|
|
20230622,095800,50037162,720,720,720,720,2
|
|
20230622,095700,50035722,720,720,720,720,0
|
|
20230622,095600,50035722,720,720,720,720,586
|
|
20230622,095500,49613802,720,720,720,720,0
|
|
20230622,095400,49613802,720,720,720,720,0
|
|
20230622,095300,49613802,720,720,720,720,513
|
|
20230622,095200,49244442,719,719,719,719,100
|
|
20230622,095100,49172542,719,719,719,719,0
|
|
20230622,095000,49172542,719,719,719,719,278
|
|
20230622,094900,48972660,720,720,720,720,0
|
|
20230622,094800,48972660,720,720,720,720,1
|
|
20230622,094700,48971940,719,719,719,719,0
|
|
20230622,094600,48971940,719,719,719,719,116
|
|
20230622,094500,48888536,719,719,719,719,60
|
|
20230622,094400,48845396,719,719,719,719,0
|
|
20230622,094300,48845396,719,719,719,719,1173
|
|
20230622,094200,48002009,719,719,719,719,110
|
|
20230622,094100,47922919,719,719,719,719,102
|
|
20230622,094000,47849581,718,719,719,718,3100
|
|
20230622,093900,45620682,718,718,719,718,16001
|
|
20230622,093800,34117547,717,717,717,717,101
|
|
20230622,093700,34045130,717,717,717,717,1
|
|
20230622,093600,34044413,718,717,718,717,23
|
|
20230622,093500,34027904,717,716,717,716,7816
|
|
20230622,093400,28425333,715,715,715,715,16
|
|
20230622,093300,28413893,714,715,715,714,141
|
|
20230622,093200,28313079,715,715,715,715,0
|
|
20230622,093100,28313079,715,715,715,715,1
|
|
20230622,093000,28312364,713,714,714,713,13450
|
|
20230622,092900,18718714,713,713,713,713,0
|
|
20230622,092800,18718714,713,714,714,713,101
|
|
20230622,092700,18646672,715,714,715,714,1011
|
|
20230622,092600,17923818,714,714,714,714,66
|
|
20230622,092500,17876694,714,714,714,714,235
|
|
20230622,092400,17708904,715,714,715,714,41
|
|
20230622,092300,17679629,714,714,714,714,25
|
|
20230622,092200,17661779,714,716,716,713,236
|
|
20230622,092100,17493305,716,716,716,716,228
|
|
20230622,092000,17330057,716,716,717,716,5772
|
|
20230622,091900,13192660,716,714,716,714,16
|
|
20230622,091800,13181221,717,717,717,717,0
|
|
20230622,091700,13181221,717,715,717,715,53
|
|
20230622,091600,13143228,714,713,714,712,167
|
|
20230622,091500,13024282,712,714,714,712,1100
|
|
20230622,091400,12240692,714,714,714,714,22
|
|
20230622,091300,12224984,714,714,714,714,100
|
|
20230622,091200,12153584,713,712,713,712,171
|
|
20230622,091100,12031767,712,713,713,712,19
|
|
20230622,091000,12018225,713,713,713,713,1000
|
|
20230622,090900,11305225,712,712,712,712,2537
|
|
20230622,090800,9498881,712,712,712,712,0
|
|
20230622,090700,9498881,712,712,712,712,800
|
|
20230622,090600,8929281,712,712,712,712,2385
|
|
20230622,090500,7231161,710,708,710,708,57
|
|
20230622,090400,7190703,708,708,708,708,863
|
|
20230622,090300,6579699,708,708,708,708,285
|
|
20230622,090200,6377919,708,708,708,708,3172
|
|
20230622,090100,4132143,708,714,714,708,3718
|
|
20230622,090000,1484636,718,714,718,714,2041
|