702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203900,72036301,642,642,642,642,223
|
|
20230607,203800,72036301,642,642,642,642,0
|
|
20230607,203700,72036301,642,642,642,642,0
|
|
20230607,203600,72036301,642,642,642,642,0
|
|
20230607,203500,72036301,642,642,642,642,0
|
|
20230607,203400,72036301,642,642,642,642,0
|
|
20230607,203300,72036301,642,642,642,642,0
|
|
20230607,203200,72036301,642,642,642,642,0
|
|
20230607,203100,72036301,642,642,642,642,0
|
|
20230607,203000,72036301,642,642,642,642,0
|
|
20230607,202900,72036301,642,642,642,642,0
|
|
20230607,202800,72036301,642,642,642,642,0
|
|
20230607,202700,72036301,642,642,642,642,0
|
|
20230607,202600,72036301,642,642,642,642,0
|
|
20230607,202500,72036301,642,642,642,642,0
|
|
20230607,202400,72036301,642,642,642,642,0
|
|
20230607,202300,72036301,642,642,642,642,0
|
|
20230607,202200,72036301,642,642,642,642,0
|
|
20230607,202100,72036301,642,642,642,642,0
|
|
20230607,202000,72036301,642,642,642,642,0
|
|
20230607,201900,72036301,642,642,642,642,0
|
|
20230607,201800,72036301,642,642,642,642,0
|
|
20230607,201700,72036301,642,642,642,642,0
|
|
20230607,201600,72036301,642,642,642,642,0
|
|
20230607,201500,72036301,642,642,642,642,0
|
|
20230607,201400,72036301,642,642,642,642,0
|
|
20230607,201300,72036301,642,642,642,642,0
|
|
20230607,201200,72036301,642,642,642,642,0
|
|
20230607,201100,72036301,642,642,642,642,0
|
|
20230607,201000,72036301,642,642,642,642,0
|
|
20230607,200900,72036301,642,642,642,642,223
|
|
20230607,200800,72036301,642,642,642,642,0
|
|
20230607,200700,72036301,642,642,642,642,0
|
|
20230607,200600,72036301,642,642,642,642,0
|
|
20230607,200500,72036301,642,642,642,642,0
|
|
20230607,200400,72036301,642,642,642,642,0
|
|
20230607,200300,72036301,642,642,642,642,0
|
|
20230607,200200,72036301,642,642,642,642,0
|
|
20230607,200100,72036301,642,642,642,642,0
|
|
20230607,200000,72036301,642,642,642,642,0
|
|
20230607,195900,72036301,642,642,642,642,0
|
|
20230607,195800,72036301,642,642,642,642,0
|
|
20230607,195700,72036301,642,642,642,642,0
|
|
20230607,195600,72036301,642,642,642,642,0
|
|
20230607,195500,72036301,642,642,642,642,0
|
|
20230607,195400,72036301,642,642,642,642,0
|
|
20230607,195300,72036301,642,642,642,642,0
|
|
20230607,195200,72036301,642,642,642,642,0
|
|
20230607,195100,72036301,642,642,642,642,0
|
|
20230607,195000,72036301,642,642,642,642,0
|
|
20230607,194900,72036301,642,642,642,642,0
|
|
20230607,194800,72036301,642,642,642,642,0
|
|
20230607,194700,72036301,642,642,642,642,0
|
|
20230607,194600,72036301,642,642,642,642,0
|
|
20230607,194500,72036301,642,642,642,642,0
|
|
20230607,194400,72036301,642,642,642,642,0
|
|
20230607,194300,72036301,642,642,642,642,0
|
|
20230607,194200,72036301,642,642,642,642,0
|
|
20230607,194100,72036301,642,642,642,642,0
|
|
20230607,194000,72036301,642,642,642,642,0
|
|
20230607,193900,72036301,642,642,642,642,223
|
|
20230607,193800,72036301,642,642,642,642,0
|
|
20230607,193700,72036301,642,642,642,642,0
|
|
20230607,193600,72036301,642,642,642,642,0
|
|
20230607,193500,72036301,642,642,642,642,0
|
|
20230607,193400,72036301,642,642,642,642,0
|
|
20230607,193300,72036301,642,642,642,642,0
|
|
20230607,193200,72036301,642,642,642,642,0
|
|
20230607,193100,72036301,642,642,642,642,0
|
|
20230607,193000,72036301,642,642,642,642,0
|
|
20230607,192900,72036301,642,642,642,642,0
|
|
20230607,192800,72036301,642,642,642,642,0
|
|
20230607,192700,72036301,642,642,642,642,0
|
|
20230607,192600,72036301,642,642,642,642,0
|
|
20230607,192500,72036301,642,642,642,642,0
|
|
20230607,192400,72036301,642,642,642,642,0
|
|
20230607,192300,72036301,642,642,642,642,0
|
|
20230607,192200,72036301,642,642,642,642,0
|
|
20230607,192100,72036301,642,642,642,642,0
|
|
20230607,192000,72036301,642,642,642,642,0
|
|
20230607,191900,72036301,642,642,642,642,0
|
|
20230607,191800,72036301,642,642,642,642,0
|
|
20230607,191700,72036301,642,642,642,642,0
|
|
20230607,191600,72036301,642,642,642,642,0
|
|
20230607,191500,72036301,642,642,642,642,0
|
|
20230607,191400,72036301,642,642,642,642,0
|
|
20230607,191300,72036301,642,642,642,642,0
|
|
20230607,191200,72036301,642,642,642,642,0
|
|
20230607,191100,72036301,642,642,642,642,0
|
|
20230607,191000,72036301,642,642,642,642,0
|
|
20230607,190900,72036301,642,642,642,642,223
|
|
20230607,190800,72036301,642,642,642,642,0
|
|
20230607,190700,72036301,642,642,642,642,0
|
|
20230607,190600,72036301,642,642,642,642,0
|
|
20230607,190500,72036301,642,642,642,642,0
|
|
20230607,190400,72036301,642,642,642,642,0
|
|
20230607,190300,72036301,642,642,642,642,0
|
|
20230607,190200,72036301,642,642,642,642,0
|
|
20230607,190100,72036301,642,642,642,642,0
|
|
20230607,190000,72036301,642,642,642,642,0
|
|
20230607,185900,72036301,642,642,642,642,0
|
|
20230607,185800,72036301,642,642,642,642,0
|
|
20230607,185700,72036301,642,642,642,642,0
|
|
20230607,185600,72036301,642,642,642,642,0
|
|
20230607,185500,72036301,642,642,642,642,0
|
|
20230607,185400,72036301,642,642,642,642,0
|
|
20230607,185300,72036301,642,642,642,642,0
|
|
20230607,185200,72036301,642,642,642,642,0
|
|
20230607,185100,72036301,642,642,642,642,0
|
|
20230607,185000,72036301,642,642,642,642,0
|
|
20230607,184900,72036301,642,642,642,642,0
|
|
20230607,184800,72036301,642,642,642,642,0
|
|
20230607,184700,72036301,642,642,642,642,0
|
|
20230607,184600,72036301,642,642,642,642,0
|
|
20230607,184500,72036301,642,642,642,642,0
|
|
20230607,184400,72036301,642,642,642,642,0
|
|
20230607,184300,72036301,642,642,642,642,0
|
|
20230607,184200,72036301,642,642,642,642,0
|
|
20230607,184100,72036301,642,642,642,642,0
|
|
20230607,184000,72036301,642,642,642,642,0
|
|
20230607,183900,72036301,642,642,642,642,223
|
|
20230607,183800,72036301,642,642,642,642,0
|
|
20230607,183700,72036301,642,642,642,642,0
|
|
20230607,183600,72036301,642,642,642,642,0
|
|
20230607,183500,72036301,642,642,642,642,0
|
|
20230607,183400,72036301,642,642,642,642,0
|
|
20230607,183300,72036301,642,642,642,642,0
|
|
20230607,183200,72036301,642,642,642,642,0
|
|
20230607,183100,72036301,642,642,642,642,0
|
|
20230607,183000,72036301,642,642,642,642,0
|
|
20230607,182900,72036301,642,642,642,642,0
|
|
20230607,182800,72036301,642,642,642,642,0
|
|
20230607,182700,72036301,642,642,642,642,0
|
|
20230607,182600,72036301,642,642,642,642,0
|
|
20230607,182500,72036301,642,642,642,642,0
|
|
20230607,182400,72036301,642,642,642,642,0
|
|
20230607,182300,72036301,642,642,642,642,0
|
|
20230607,182200,72036301,642,642,642,642,0
|
|
20230607,182100,72036301,642,642,642,642,0
|
|
20230607,182000,72036301,642,642,642,642,0
|
|
20230607,181900,72036301,642,642,642,642,0
|
|
20230607,181800,72036301,642,642,642,642,0
|
|
20230607,181700,72036301,642,642,642,642,0
|
|
20230607,181600,72036301,642,642,642,642,0
|
|
20230607,181500,72036301,642,642,642,642,0
|
|
20230607,181400,72036301,642,642,642,642,0
|
|
20230607,181300,72036301,642,642,642,642,0
|
|
20230607,181200,72036301,642,642,642,642,0
|
|
20230607,181100,72036301,642,642,642,642,0
|
|
20230607,181000,72036301,642,642,642,642,0
|
|
20230607,180900,72036301,642,642,642,642,223
|
|
20230607,180800,72036301,642,642,642,642,0
|
|
20230607,180700,72036301,642,642,642,642,0
|
|
20230607,180600,72036301,642,642,642,642,0
|
|
20230607,180500,72036301,642,642,642,642,0
|
|
20230607,180400,72036301,642,642,642,642,0
|
|
20230607,180300,72036301,642,642,642,642,0
|
|
20230607,180200,72036301,642,642,642,642,0
|
|
20230607,180100,72036301,642,642,642,642,0
|
|
20230607,180000,72036301,642,642,642,642,0
|
|
20230607,175900,72036301,642,642,642,642,0
|
|
20230607,175800,72036301,642,642,642,642,0
|
|
20230607,175700,72036301,642,642,642,642,0
|
|
20230607,175600,72036301,642,642,642,642,0
|
|
20230607,175500,72036301,642,642,642,642,0
|
|
20230607,175400,72036301,642,642,642,642,0
|
|
20230607,175300,72036301,642,642,642,642,0
|
|
20230607,175200,72036301,642,642,642,642,0
|
|
20230607,175100,72036301,642,642,642,642,0
|
|
20230607,175000,72036301,642,642,642,642,0
|
|
20230607,174900,72036301,642,642,642,642,0
|
|
20230607,174800,72036301,642,642,642,642,0
|
|
20230607,174700,72036301,642,642,642,642,0
|
|
20230607,174600,72036301,642,642,642,642,0
|
|
20230607,174500,72036301,642,642,642,642,0
|
|
20230607,174400,72036301,642,642,642,642,0
|
|
20230607,174300,72036301,642,642,642,642,0
|
|
20230607,174200,72036301,642,642,642,642,0
|
|
20230607,174100,72036301,642,642,642,642,0
|
|
20230607,174000,72036301,642,642,642,642,0
|
|
20230607,173900,72036301,642,642,642,642,223
|
|
20230607,173800,72036301,642,642,642,642,0
|
|
20230607,173700,72036301,642,642,642,642,0
|
|
20230607,173600,72036301,642,642,642,642,0
|
|
20230607,173500,72036301,642,642,642,642,0
|
|
20230607,173400,72036301,642,642,642,642,0
|
|
20230607,173300,72036301,642,642,642,642,0
|
|
20230607,173200,72036301,642,642,642,642,0
|
|
20230607,173100,72036301,642,642,642,642,0
|
|
20230607,173000,72036301,642,642,642,642,0
|
|
20230607,172900,72036301,642,642,642,642,0
|
|
20230607,172800,72036301,642,642,642,642,0
|
|
20230607,172700,72036301,642,642,642,642,0
|
|
20230607,172600,72036301,642,642,642,642,0
|
|
20230607,172500,72036301,642,642,642,642,0
|
|
20230607,172400,72036301,642,642,642,642,0
|
|
20230607,172300,72036301,642,642,642,642,0
|
|
20230607,172200,72036301,642,642,642,642,0
|
|
20230607,172100,72036301,642,642,642,642,0
|
|
20230607,172000,72036301,642,642,642,642,0
|
|
20230607,171900,72036301,642,642,642,642,0
|
|
20230607,171800,72036301,642,642,642,642,0
|
|
20230607,171700,72036301,642,642,642,642,0
|
|
20230607,171600,72036301,642,642,642,642,0
|
|
20230607,171500,72036301,642,642,642,642,0
|
|
20230607,171400,72036301,642,642,642,642,0
|
|
20230607,171300,72036301,642,642,642,642,0
|
|
20230607,171200,72036301,642,642,642,642,0
|
|
20230607,171100,72036301,642,642,642,642,0
|
|
20230607,171000,72036301,642,642,642,642,0
|
|
20230607,170900,72036301,642,642,642,642,223
|
|
20230607,170800,72036301,642,642,642,642,0
|
|
20230607,170700,72036301,642,642,642,642,0
|
|
20230607,170600,72036301,642,642,642,642,0
|
|
20230607,170500,72036301,642,642,642,642,0
|
|
20230607,170400,72036301,642,642,642,642,0
|
|
20230607,170300,72036301,642,642,642,642,0
|
|
20230607,170200,72036301,642,642,642,642,0
|
|
20230607,170100,72036301,642,642,642,642,0
|
|
20230607,170000,72036301,642,642,642,642,0
|
|
20230607,165900,72036301,642,642,642,642,0
|
|
20230607,165800,72036301,642,642,642,642,0
|
|
20230607,165700,72036301,642,642,642,642,0
|
|
20230607,165600,72036301,642,642,642,642,0
|
|
20230607,165500,72036301,642,642,642,642,0
|
|
20230607,165400,72036301,642,642,642,642,0
|
|
20230607,165300,72036301,642,642,642,642,0
|
|
20230607,165200,72036301,642,642,642,642,0
|
|
20230607,165100,72036301,642,642,642,642,0
|
|
20230607,165000,72036301,642,642,642,642,0
|
|
20230607,164900,72036301,642,642,642,642,0
|
|
20230607,164800,72036301,642,642,642,642,0
|
|
20230607,164700,72036301,642,642,642,642,0
|
|
20230607,164600,72036301,642,642,642,642,0
|
|
20230607,164500,72036301,642,642,642,642,0
|
|
20230607,164400,72036301,642,642,642,642,0
|
|
20230607,164300,72036301,642,642,642,642,0
|
|
20230607,164200,72036301,642,642,642,642,0
|
|
20230607,164100,72036301,642,642,642,642,0
|
|
20230607,164000,72036301,642,642,642,642,0
|
|
20230607,163900,72036301,642,642,642,642,223
|
|
20230607,163800,72036301,642,642,642,642,0
|
|
20230607,163700,72036301,642,642,642,642,0
|
|
20230607,163600,72036301,642,642,642,642,0
|
|
20230607,163500,72036301,642,642,642,642,0
|
|
20230607,163400,72036301,642,642,642,642,0
|
|
20230607,163300,72036301,642,642,642,642,0
|
|
20230607,163200,72036301,642,642,642,642,0
|
|
20230607,163100,72036301,642,642,642,642,0
|
|
20230607,163000,72036301,642,642,642,642,0
|
|
20230607,162900,72036301,642,642,642,642,0
|
|
20230607,162800,72036301,642,642,642,642,0
|
|
20230607,162700,72036301,642,642,642,642,0
|
|
20230607,162600,72036301,642,642,642,642,0
|
|
20230607,162500,72036301,642,642,642,642,0
|
|
20230607,162400,72036301,642,642,642,642,0
|
|
20230607,162300,72036301,642,642,642,642,0
|
|
20230607,162200,72036301,642,642,642,642,0
|
|
20230607,162100,72036301,642,642,642,642,0
|
|
20230607,162000,72036301,642,642,642,642,0
|
|
20230607,161900,72036301,642,642,642,642,0
|
|
20230607,161800,72036301,642,642,642,642,0
|
|
20230607,161700,72036301,642,642,642,642,0
|
|
20230607,161600,72036301,642,642,642,642,0
|
|
20230607,161500,72036301,642,642,642,642,0
|
|
20230607,161400,72036301,642,642,642,642,0
|
|
20230607,161300,72036301,642,642,642,642,0
|
|
20230607,161200,72036301,642,642,642,642,0
|
|
20230607,161100,72036301,642,642,642,642,0
|
|
20230607,161000,72036301,642,642,642,642,0
|
|
20230607,160900,72036301,642,642,642,642,223
|
|
20230607,160800,72036301,642,642,642,642,0
|
|
20230607,160700,72036301,642,642,642,642,0
|
|
20230607,160600,72036301,642,642,642,642,0
|
|
20230607,160500,72036301,642,642,642,642,0
|
|
20230607,160400,72036301,642,642,642,642,0
|
|
20230607,160300,72036301,642,642,642,642,0
|
|
20230607,160200,72036301,642,642,642,642,0
|
|
20230607,160100,72036301,642,642,642,642,0
|
|
20230607,160000,72036301,642,642,642,642,0
|
|
20230607,155900,72036301,642,642,642,642,0
|
|
20230607,155800,72036301,642,642,642,642,0
|
|
20230607,155700,72036301,642,642,642,642,0
|
|
20230607,155600,72036301,642,642,642,642,0
|
|
20230607,155500,72036301,642,642,642,642,0
|
|
20230607,155400,72036301,642,642,642,642,0
|
|
20230607,155300,72036301,642,642,642,642,0
|
|
20230607,155200,72036301,642,642,642,642,0
|
|
20230607,155100,72036301,642,642,642,642,0
|
|
20230607,155000,72036301,642,642,642,642,0
|
|
20230607,154900,72036301,642,642,642,642,0
|
|
20230607,154800,72036301,642,642,642,642,0
|
|
20230607,154700,72036301,642,642,642,642,0
|
|
20230607,154600,72036301,642,642,642,642,0
|
|
20230607,154500,72036301,642,642,642,642,0
|
|
20230607,154400,72036301,642,642,642,642,0
|
|
20230607,154300,72036301,642,642,642,642,0
|
|
20230607,154200,72036301,642,642,642,642,0
|
|
20230607,154100,72036301,642,642,642,642,0
|
|
20230607,154000,72036301,642,642,642,642,0
|
|
20230607,153900,72036301,642,642,642,642,223
|
|
20230607,153800,72036301,642,642,642,642,0
|
|
20230607,153700,72036301,642,642,642,642,0
|
|
20230607,153600,72036301,642,642,642,642,0
|
|
20230607,153500,72036301,642,642,642,642,0
|
|
20230607,153400,72036301,642,642,642,642,0
|
|
20230607,153300,72036301,642,642,642,642,0
|
|
20230607,153200,72036301,642,642,642,642,0
|
|
20230607,153100,72036301,642,642,642,642,0
|
|
20230607,153000,72036301,642,642,642,642,223
|
|
20230607,152900,71893135,640,640,640,640,0
|
|
20230607,152800,71893135,640,640,640,640,0
|
|
20230607,152700,71893135,640,640,640,640,0
|
|
20230607,152600,71893135,640,640,640,640,0
|
|
20230607,152500,71893135,640,640,640,640,0
|
|
20230607,152400,71893135,640,640,640,640,0
|
|
20230607,152300,71893135,640,640,640,640,0
|
|
20230607,152200,71893135,640,640,640,640,0
|
|
20230607,152100,71893135,640,640,640,640,0
|
|
20230607,152000,71893135,640,640,640,640,0
|
|
20230607,151900,71893135,640,640,640,640,326
|
|
20230607,151800,71684495,641,642,642,640,187
|
|
20230607,151700,71564739,640,640,640,640,3070
|
|
20230607,151600,69599939,640,640,640,640,0
|
|
20230607,151500,69599939,640,640,640,640,0
|
|
20230607,151400,69599939,640,640,640,640,0
|
|
20230607,151300,69599939,640,640,640,640,0
|
|
20230607,151200,69599939,640,640,640,640,1
|
|
20230607,151100,69599299,639,639,639,639,1
|
|
20230607,151000,69598660,640,639,640,639,217
|
|
20230607,150900,69459782,639,639,639,639,7
|
|
20230607,150800,69455309,639,639,639,639,198
|
|
20230607,150700,69328787,640,640,640,640,0
|
|
20230607,150600,69328787,640,640,640,640,0
|
|
20230607,150500,69328787,640,640,640,640,0
|
|
20230607,150400,69328787,640,640,640,640,0
|
|
20230607,150300,69328787,640,640,640,640,0
|
|
20230607,150200,69328787,640,640,640,640,0
|
|
20230607,150100,69328787,640,640,640,640,156
|
|
20230607,150000,69228947,639,639,639,639,0
|
|
20230607,145900,69228947,639,639,639,639,1
|
|
20230607,145800,69228308,639,639,639,639,0
|
|
20230607,145700,69228308,639,639,639,639,11
|
|
20230607,145600,69221279,640,640,640,640,0
|
|
20230607,145500,69221279,640,640,640,640,300
|
|
20230607,145400,69029279,640,640,640,640,1
|
|
20230607,145300,69028639,638,638,638,638,0
|
|
20230607,145200,69028639,638,638,638,638,0
|
|
20230607,145100,69028639,638,638,638,638,0
|
|
20230607,145000,69028639,638,638,638,638,700
|
|
20230607,144900,68582039,638,638,638,638,0
|
|
20230607,144800,68582039,638,638,638,638,1
|
|
20230607,144700,68581401,640,640,640,640,0
|
|
20230607,144600,68581401,640,640,640,640,0
|
|
20230607,144500,68581401,640,639,640,639,4239
|
|
20230607,144400,65868780,639,639,639,639,0
|
|
20230607,144300,65868780,639,639,639,639,0
|
|
20230607,144200,65868780,639,639,639,639,0
|
|
20230607,144100,65868780,639,639,639,639,0
|
|
20230607,144000,65868780,639,639,639,639,0
|
|
20230607,143900,65868780,639,639,639,639,1
|
|
20230607,143800,65868141,639,639,639,639,0
|
|
20230607,143700,65868141,639,639,639,639,81
|
|
20230607,143600,65816382,639,639,639,639,10
|
|
20230607,143500,65809992,638,638,638,638,0
|
|
20230607,143400,65809992,638,638,638,638,0
|
|
20230607,143300,65809992,638,638,638,638,0
|
|
20230607,143200,65809992,638,638,638,638,1
|
|
20230607,143100,65809354,639,639,639,639,0
|
|
20230607,143000,65809354,639,639,639,639,0
|
|
20230607,142900,65809354,639,639,639,639,0
|
|
20230607,142800,65809354,639,639,639,639,0
|
|
20230607,142700,65809354,639,639,639,639,0
|
|
20230607,142600,65809354,639,639,639,639,0
|
|
20230607,142500,65809354,639,639,639,639,108
|
|
20230607,142400,65740342,639,639,639,639,0
|
|
20230607,142300,65740342,639,639,639,639,0
|
|
20230607,142200,65740342,639,639,639,639,0
|
|
20230607,142100,65740342,639,639,639,639,1
|
|
20230607,142000,65739703,638,638,638,638,0
|
|
20230607,141900,65739703,638,638,638,638,0
|
|
20230607,141800,65739703,638,639,639,638,4801
|
|
20230607,141700,62674708,639,639,639,639,0
|
|
20230607,141600,62674708,639,639,639,639,0
|
|
20230607,141500,62674708,639,639,639,639,0
|
|
20230607,141400,62674708,639,639,639,639,0
|
|
20230607,141300,62674708,639,639,639,639,0
|
|
20230607,141200,62674708,639,639,639,639,7
|
|
20230607,141100,62670235,640,640,640,640,0
|
|
20230607,141000,62670235,640,640,640,640,51
|
|
20230607,140900,62637595,640,640,640,640,0
|
|
20230607,140800,62637595,640,640,640,640,5
|
|
20230607,140700,62634395,640,640,640,640,0
|
|
20230607,140600,62634395,640,640,640,640,0
|
|
20230607,140500,62634395,640,640,640,639,7
|
|
20230607,140400,62629920,639,641,641,639,4
|
|
20230607,140300,62627360,638,640,640,638,156
|
|
20230607,140200,62527701,639,639,639,639,2000
|
|
20230607,140100,61249701,641,641,641,641,0
|
|
20230607,140000,61249701,641,641,641,641,0
|
|
20230607,135900,61249701,641,641,641,641,0
|
|
20230607,135800,61249701,641,641,641,641,0
|
|
20230607,135700,61249701,641,641,641,641,0
|
|
20230607,135600,61249701,641,641,641,641,7
|
|
20230607,135500,61245214,641,641,641,641,1
|
|
20230607,135400,61244573,642,641,642,641,475
|
|
20230607,135300,60940096,638,639,639,638,129
|
|
20230607,135200,60857790,640,640,640,640,0
|
|
20230607,135100,60857790,640,640,640,640,0
|
|
20230607,135000,60857790,640,640,640,640,0
|
|
20230607,134900,60857790,640,640,640,640,1980
|
|
20230607,134800,59590590,641,641,641,641,0
|
|
20230607,134700,59590590,641,641,641,641,1
|
|
20230607,134600,59589949,639,639,639,639,0
|
|
20230607,134500,59589949,639,639,639,639,0
|
|
20230607,134400,59589949,639,639,639,639,464
|
|
20230607,134300,59293453,642,642,642,642,0
|
|
20230607,134200,59293453,642,642,642,642,0
|
|
20230607,134100,59293453,642,642,642,642,0
|
|
20230607,134000,59293453,642,642,642,642,0
|
|
20230607,133900,59293453,642,642,642,642,6
|
|
20230607,133800,59289601,642,642,642,642,0
|
|
20230607,133700,59289601,642,642,642,642,0
|
|
20230607,133600,59289601,642,642,642,642,0
|
|
20230607,133500,59289601,642,642,642,642,0
|
|
20230607,133400,59289601,642,642,642,642,62
|
|
20230607,133300,59249797,642,642,642,642,0
|
|
20230607,133200,59249797,642,642,642,642,0
|
|
20230607,133100,59249797,642,642,642,642,0
|
|
20230607,133000,59249797,642,642,642,642,0
|
|
20230607,132900,59249797,642,642,642,642,2396
|
|
20230607,132800,57711565,642,642,642,642,0
|
|
20230607,132700,57711565,642,642,642,642,0
|
|
20230607,132600,57711565,642,642,642,642,0
|
|
20230607,132500,57711565,642,642,642,642,0
|
|
20230607,132400,57711565,642,642,642,642,0
|
|
20230607,132300,57711565,642,642,642,642,139
|
|
20230607,132200,57622327,642,642,642,642,88
|
|
20230607,132100,57565831,642,642,642,642,2421
|
|
20230607,132000,56011549,642,642,642,642,0
|
|
20230607,131900,56011549,642,642,642,642,3000
|
|
20230607,131800,54085549,642,642,642,642,0
|
|
20230607,131700,54085549,642,642,642,642,0
|
|
20230607,131600,54085549,642,642,642,642,0
|
|
20230607,131500,54085549,642,642,642,642,2
|
|
20230607,131400,54084265,642,642,642,642,0
|
|
20230607,131300,54084265,642,642,642,642,1000
|
|
20230607,131200,53442265,639,640,642,639,1032
|
|
20230607,131100,52780617,639,639,639,639,0
|
|
20230607,131000,52780617,639,639,639,639,0
|
|
20230607,130900,52780617,639,640,640,639,118
|
|
20230607,130800,52705115,641,641,641,641,5
|
|
20230607,130700,52701910,641,641,641,641,0
|
|
20230607,130600,52701910,641,641,641,641,0
|
|
20230607,130500,52701910,641,641,641,641,0
|
|
20230607,130400,52701910,641,641,641,641,0
|
|
20230607,130300,52701910,641,641,641,641,0
|
|
20230607,130200,52701910,641,641,641,641,0
|
|
20230607,130100,52701910,641,641,641,641,2067
|
|
20230607,130000,51376963,640,640,640,640,0
|
|
20230607,125900,51376963,640,640,640,640,0
|
|
20230607,125800,51376963,640,640,640,640,0
|
|
20230607,125700,51376963,640,640,640,640,0
|
|
20230607,125600,51376963,640,640,640,640,0
|
|
20230607,125500,51376963,640,640,640,640,0
|
|
20230607,125400,51376963,640,640,640,640,5
|
|
20230607,125300,51373763,640,640,640,640,0
|
|
20230607,125200,51373763,640,640,640,640,0
|
|
20230607,125100,51373763,640,642,642,640,57
|
|
20230607,125000,51337267,642,642,642,642,0
|
|
20230607,124900,51337267,642,642,642,642,0
|
|
20230607,124800,51337267,642,642,642,642,0
|
|
20230607,124700,51337267,642,642,642,642,0
|
|
20230607,124600,51337267,642,642,642,642,0
|
|
20230607,124500,51337267,642,642,642,642,0
|
|
20230607,124400,51337267,642,642,642,642,0
|
|
20230607,124300,51337267,642,642,642,642,0
|
|
20230607,124200,51337267,642,640,642,640,2000
|
|
20230607,124100,50054142,640,640,640,640,12
|
|
20230607,124000,50046462,640,640,640,640,0
|
|
20230607,123900,50046462,640,640,640,640,0
|
|
20230607,123800,50046462,640,640,640,640,2
|
|
20230607,123700,50045182,640,640,640,640,0
|
|
20230607,123600,50045182,640,640,640,640,15
|
|
20230607,123500,50035582,640,640,640,640,0
|
|
20230607,123400,50035582,640,640,640,640,1
|
|
20230607,123300,50034942,639,639,639,639,0
|
|
20230607,123200,50034942,639,639,639,639,0
|
|
20230607,123100,50034942,639,639,639,639,1
|
|
20230607,123000,50034303,639,639,639,639,1
|
|
20230607,122900,50033664,640,640,640,640,1
|
|
20230607,122800,50033024,639,639,639,639,0
|
|
20230607,122700,50033024,639,639,639,639,18
|
|
20230607,122600,50021522,639,639,639,639,18
|
|
20230607,122500,50010020,640,640,640,640,500
|
|
20230607,122400,49690020,640,640,640,640,0
|
|
20230607,122300,49690020,640,640,640,640,0
|
|
20230607,122200,49690020,640,640,640,640,1
|
|
20230607,122100,49689380,640,640,640,640,0
|
|
20230607,122000,49689380,640,640,640,640,12
|
|
20230607,121900,49681700,640,640,640,640,0
|
|
20230607,121800,49681700,640,640,640,640,0
|
|
20230607,121700,49681700,640,640,640,640,8
|
|
20230607,121600,49676580,640,640,640,640,0
|
|
20230607,121500,49676580,640,640,640,640,1
|
|
20230607,121400,49675940,640,640,640,640,15
|
|
20230607,121300,49666340,640,640,640,640,2
|
|
20230607,121200,49665060,640,640,640,640,1
|
|
20230607,121100,49664420,640,640,640,640,10
|
|
20230607,121000,49658020,640,640,640,640,10
|
|
20230607,120900,49651620,640,640,640,640,0
|
|
20230607,120800,49651620,640,640,640,640,0
|
|
20230607,120700,49651620,640,640,640,640,1
|
|
20230607,120600,49650980,640,640,640,640,185
|
|
20230607,120500,49532580,640,640,640,640,0
|
|
20230607,120400,49532580,640,640,640,640,0
|
|
20230607,120300,49532580,640,640,640,640,4
|
|
20230607,120200,49530020,640,640,640,640,1
|
|
20230607,120100,49529380,641,641,641,641,0
|
|
20230607,120000,49529380,641,641,641,641,0
|
|
20230607,115900,49529380,641,641,641,641,15
|
|
20230607,115800,49519765,637,637,637,637,0
|
|
20230607,115700,49519765,637,637,637,637,8300
|
|
20230607,115600,44232665,638,639,639,638,10700
|
|
20230607,115500,37405992,639,639,639,639,3692
|
|
20230607,115400,35046804,641,641,641,641,0
|
|
20230607,115300,35046804,641,641,641,641,0
|
|
20230607,115200,35046804,641,641,641,641,0
|
|
20230607,115100,35046804,641,641,641,641,100
|
|
20230607,115000,34982704,641,641,641,641,0
|
|
20230607,114900,34982704,641,641,641,641,0
|
|
20230607,114800,34982704,641,641,641,641,200
|
|
20230607,114700,34854504,641,641,641,641,2
|
|
20230607,114600,34853222,639,640,640,639,1001
|
|
20230607,114500,34213578,641,641,641,641,12
|
|
20230607,114400,34205886,640,640,640,640,85
|
|
20230607,114300,34151486,641,641,641,641,0
|
|
20230607,114200,34151486,641,641,641,641,10
|
|
20230607,114100,34145076,641,641,641,641,20
|
|
20230607,114000,34132256,641,641,641,641,0
|
|
20230607,113900,34132256,641,641,642,639,3477
|
|
20230607,113800,31906041,642,642,642,642,0
|
|
20230607,113700,31906041,642,642,642,642,16
|
|
20230607,113600,31895769,642,642,642,642,0
|
|
20230607,113500,31895769,642,642,642,642,0
|
|
20230607,113400,31895769,642,642,642,642,0
|
|
20230607,113300,31895769,642,642,642,642,0
|
|
20230607,113200,31895769,642,642,642,642,0
|
|
20230607,113100,31895769,642,642,642,642,1
|
|
20230607,113000,31895127,642,642,642,642,0
|
|
20230607,112900,31895127,642,642,642,642,20
|
|
20230607,112800,31882287,642,642,642,642,0
|
|
20230607,112700,31882287,642,642,642,642,20
|
|
20230607,112600,31869447,642,642,642,642,0
|
|
20230607,112500,31869447,642,642,642,642,0
|
|
20230607,112400,31869447,642,642,642,642,5
|
|
20230607,112300,31866237,642,642,642,642,8
|
|
20230607,112200,31861101,642,642,642,642,0
|
|
20230607,112100,31861101,642,642,642,642,0
|
|
20230607,112000,31861101,642,642,642,642,0
|
|
20230607,111900,31861101,642,642,642,642,0
|
|
20230607,111800,31861101,642,642,642,642,100
|
|
20230607,111700,31796901,642,642,642,642,0
|
|
20230607,111600,31796901,642,642,642,642,0
|
|
20230607,111500,31796901,642,642,642,642,0
|
|
20230607,111400,31796901,642,642,642,642,0
|
|
20230607,111300,31796901,642,642,642,642,0
|
|
20230607,111200,31796901,642,642,642,642,0
|
|
20230607,111100,31796901,642,642,642,642,0
|
|
20230607,111000,31796901,642,642,642,642,0
|
|
20230607,110900,31796901,642,642,642,642,0
|
|
20230607,110800,31796901,642,642,642,642,4
|
|
20230607,110700,31794333,641,641,641,641,0
|
|
20230607,110600,31794333,641,641,641,641,0
|
|
20230607,110500,31794333,641,642,642,641,2098
|
|
20230607,110400,30449504,642,642,642,642,0
|
|
20230607,110300,30449504,642,642,642,642,0
|
|
20230607,110200,30449504,642,642,642,642,0
|
|
20230607,110100,30449504,642,642,642,642,0
|
|
20230607,110000,30449504,642,642,642,642,0
|
|
20230607,105900,30449504,642,642,642,642,0
|
|
20230607,105800,30449504,642,642,642,642,0
|
|
20230607,105700,30449504,642,642,642,642,0
|
|
20230607,105600,30449504,642,642,642,642,1
|
|
20230607,105500,30448862,639,639,639,639,0
|
|
20230607,105400,30448862,639,639,639,639,946
|
|
20230607,105300,29844368,642,642,642,642,23
|
|
20230607,105200,29829602,642,642,642,642,0
|
|
20230607,105100,29829602,642,642,642,642,0
|
|
20230607,105000,29829602,642,642,642,642,17
|
|
20230607,104900,29818688,642,642,642,642,0
|
|
20230607,104800,29818688,642,642,642,642,2
|
|
20230607,104700,29817404,642,642,642,642,1
|
|
20230607,104600,29816762,639,639,639,639,0
|
|
20230607,104500,29816762,639,639,639,639,1832
|
|
20230607,104400,28646114,640,640,640,640,1288
|
|
20230607,104300,27821794,641,641,641,641,0
|
|
20230607,104200,27821794,641,641,641,641,0
|
|
20230607,104100,27821794,641,641,641,640,2305
|
|
20230607,104000,26344395,641,641,641,641,700
|
|
20230607,103900,25895695,641,641,641,641,1
|
|
20230607,103800,25895054,641,641,641,641,1145
|
|
20230607,103700,25161109,641,641,641,641,468
|
|
20230607,103600,24861121,641,640,641,640,3001
|
|
20230607,103500,22940480,640,641,641,640,101
|
|
20230607,103400,22875750,641,641,641,641,0
|
|
20230607,103300,22875750,641,641,641,641,0
|
|
20230607,103200,22875750,641,641,641,641,0
|
|
20230607,103100,22875750,641,641,641,641,0
|
|
20230607,103000,22875750,641,641,641,641,0
|
|
20230607,102900,22875750,641,641,641,641,0
|
|
20230607,102800,22875750,641,641,641,641,0
|
|
20230607,102700,22875750,641,641,641,641,0
|
|
20230607,102600,22875750,641,641,641,641,0
|
|
20230607,102500,22875750,641,641,641,641,0
|
|
20230607,102400,22875750,641,641,641,641,0
|
|
20230607,102300,22875750,641,641,641,641,0
|
|
20230607,102200,22875750,641,641,641,641,0
|
|
20230607,102100,22875750,641,641,641,641,0
|
|
20230607,102000,22875750,641,641,641,641,0
|
|
20230607,101900,22875750,641,641,641,641,395
|
|
20230607,101800,22622555,641,641,641,641,0
|
|
20230607,101700,22622555,641,641,641,641,0
|
|
20230607,101600,22622555,641,641,641,641,300
|
|
20230607,101500,22430255,640,640,640,640,0
|
|
20230607,101400,22430255,640,640,640,640,0
|
|
20230607,101300,22430255,640,640,640,640,0
|
|
20230607,101200,22430255,640,640,640,640,0
|
|
20230607,101100,22430255,640,640,640,640,72
|
|
20230607,101000,22384175,640,640,640,640,1
|
|
20230607,100900,22383535,640,640,640,640,0
|
|
20230607,100800,22383535,640,640,640,640,0
|
|
20230607,100700,22383535,640,640,640,640,0
|
|
20230607,100600,22383535,640,640,640,640,0
|
|
20230607,100500,22383535,640,638,640,638,33
|
|
20230607,100400,22362479,638,638,638,638,0
|
|
20230607,100300,22362479,638,640,640,638,5000
|
|
20230607,100200,19171459,638,638,638,638,0
|
|
20230607,100100,19171459,638,638,638,638,0
|
|
20230607,100000,19171459,638,638,638,638,0
|
|
20230607,095900,19171459,638,638,638,638,0
|
|
20230607,095800,19171459,638,641,642,638,1005
|
|
20230607,095700,18526488,641,638,641,638,2
|
|
20230607,095600,18525209,638,638,638,638,0
|
|
20230607,095500,18525209,638,640,640,638,4840
|
|
20230607,095400,15433379,640,640,640,640,0
|
|
20230607,095300,15433379,640,641,641,640,2286
|
|
20230607,095200,13968135,640,640,640,640,40
|
|
20230607,095100,13942535,640,640,640,640,0
|
|
20230607,095000,13942535,640,640,640,640,10
|
|
20230607,094900,13936135,643,643,643,643,0
|
|
20230607,094800,13936135,643,643,643,643,0
|
|
20230607,094700,13936135,643,643,643,643,0
|
|
20230607,094600,13936135,643,643,643,643,0
|
|
20230607,094500,13936135,643,643,643,643,0
|
|
20230607,094400,13936135,643,643,643,643,0
|
|
20230607,094300,13936135,643,643,643,643,200
|
|
20230607,094200,13807535,643,643,643,643,0
|
|
20230607,094100,13807535,643,643,643,643,7
|
|
20230607,094000,13803034,641,641,641,641,0
|
|
20230607,093900,13803034,641,641,641,641,766
|
|
20230607,093800,13312028,640,641,641,640,6316
|
|
20230607,093700,9269777,641,641,641,641,1
|
|
20230607,093600,9269136,641,641,641,641,2621
|
|
20230607,093500,7589075,642,641,642,641,9
|
|
20230607,093400,7583301,642,642,642,642,12
|
|
20230607,093300,7575597,642,642,642,642,15
|
|
20230607,093200,7565967,642,642,642,642,4
|
|
20230607,093100,7563399,642,642,642,642,7
|
|
20230607,093000,7558905,642,642,642,642,1
|
|
20230607,092900,7558263,642,642,642,642,0
|
|
20230607,092800,7558263,642,643,643,642,5695
|
|
20230607,092700,3898595,643,643,643,643,0
|
|
20230607,092600,3898595,643,643,643,643,5
|
|
20230607,092500,3895380,644,644,644,644,0
|
|
20230607,092400,3895380,644,644,644,644,100
|
|
20230607,092300,3830980,644,643,644,643,63
|
|
20230607,092200,3790418,643,643,643,643,0
|
|
20230607,092100,3790418,643,644,644,643,2408
|
|
20230607,092000,2242069,644,644,644,644,2
|
|
20230607,091900,2240781,645,645,645,645,0
|
|
20230607,091800,2240781,645,645,645,645,0
|
|
20230607,091700,2240781,645,645,645,643,32
|
|
20230607,091600,2220197,645,645,645,645,11
|
|
20230607,091500,2213102,643,643,643,643,336
|
|
20230607,091400,1997054,643,643,643,643,16
|
|
20230607,091300,1986766,643,643,643,643,1
|
|
20230607,091200,1986123,644,645,645,644,112
|
|
20230607,091100,1913983,641,641,641,641,1000
|
|
20230607,091000,1272983,646,646,646,646,0
|
|
20230607,090900,1272983,646,641,646,641,2
|
|
20230607,090800,1271696,641,641,641,641,0
|
|
20230607,090700,1271696,641,641,641,641,4
|
|
20230607,090600,1269132,646,646,646,646,600
|
|
20230607,090500,881532,646,646,646,646,4
|
|
20230607,090400,878948,646,646,646,646,0
|
|
20230607,090300,878948,646,641,646,641,2
|
|
20230607,090200,877661,640,640,640,640,0
|
|
20230607,090100,877661,640,640,640,640,0
|
|
20230607,090000,877661,640,639,640,639,1373
|