705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,204200,180743213,649,649,649,649,2702
|
|
20230615,204100,180743213,649,649,649,649,0
|
|
20230615,204000,180743213,649,649,649,649,0
|
|
20230615,203900,180743213,649,649,649,649,0
|
|
20230615,203800,180743213,649,649,649,649,0
|
|
20230615,203700,180743213,649,649,649,649,0
|
|
20230615,203600,180743213,649,649,649,649,0
|
|
20230615,203500,180743213,649,649,649,649,0
|
|
20230615,203400,180743213,649,649,649,649,0
|
|
20230615,203300,180743213,649,649,649,649,0
|
|
20230615,203200,180743213,649,649,649,649,0
|
|
20230615,203100,180743213,649,649,649,649,0
|
|
20230615,203000,180743213,649,649,649,649,0
|
|
20230615,202900,180743213,649,649,649,649,0
|
|
20230615,202800,180743213,649,649,649,649,0
|
|
20230615,202700,180743213,649,649,649,649,0
|
|
20230615,202600,180743213,649,649,649,649,0
|
|
20230615,202500,180743213,649,649,649,649,0
|
|
20230615,202400,180743213,649,649,649,649,0
|
|
20230615,202300,180743213,649,649,649,649,0
|
|
20230615,202200,180743213,649,649,649,649,0
|
|
20230615,202100,180743213,649,649,649,649,0
|
|
20230615,202000,180743213,649,649,649,649,0
|
|
20230615,201900,180743213,649,649,649,649,0
|
|
20230615,201800,180743213,649,649,649,649,0
|
|
20230615,201700,180743213,649,649,649,649,0
|
|
20230615,201600,180743213,649,649,649,649,0
|
|
20230615,201500,180743213,649,649,649,649,0
|
|
20230615,201400,180743213,649,649,649,649,0
|
|
20230615,201300,180743213,649,649,649,649,0
|
|
20230615,201200,180743213,649,649,649,649,2702
|
|
20230615,201100,180743213,649,649,649,649,0
|
|
20230615,201000,180743213,649,649,649,649,0
|
|
20230615,200900,180743213,649,649,649,649,0
|
|
20230615,200800,180743213,649,649,649,649,0
|
|
20230615,200700,180743213,649,649,649,649,0
|
|
20230615,200600,180743213,649,649,649,649,0
|
|
20230615,200500,180743213,649,649,649,649,0
|
|
20230615,200400,180743213,649,649,649,649,0
|
|
20230615,200300,180743213,649,649,649,649,0
|
|
20230615,200200,180743213,649,649,649,649,0
|
|
20230615,200100,180743213,649,649,649,649,0
|
|
20230615,200000,180743213,649,649,649,649,0
|
|
20230615,195900,180743213,649,649,649,649,0
|
|
20230615,195800,180743213,649,649,649,649,0
|
|
20230615,195700,180743213,649,649,649,649,0
|
|
20230615,195600,180743213,649,649,649,649,0
|
|
20230615,195500,180743213,649,649,649,649,0
|
|
20230615,195400,180743213,649,649,649,649,0
|
|
20230615,195300,180743213,649,649,649,649,0
|
|
20230615,195200,180743213,649,649,649,649,0
|
|
20230615,195100,180743213,649,649,649,649,0
|
|
20230615,195000,180743213,649,649,649,649,0
|
|
20230615,194900,180743213,649,649,649,649,0
|
|
20230615,194800,180743213,649,649,649,649,0
|
|
20230615,194700,180743213,649,649,649,649,0
|
|
20230615,194600,180743213,649,649,649,649,0
|
|
20230615,194500,180743213,649,649,649,649,0
|
|
20230615,194400,180743213,649,649,649,649,0
|
|
20230615,194300,180743213,649,649,649,649,0
|
|
20230615,194200,180743213,649,649,649,649,2702
|
|
20230615,194100,180743213,649,649,649,649,0
|
|
20230615,194000,180743213,649,649,649,649,0
|
|
20230615,193900,180743213,649,649,649,649,0
|
|
20230615,193800,180743213,649,649,649,649,0
|
|
20230615,193700,180743213,649,649,649,649,0
|
|
20230615,193600,180743213,649,649,649,649,0
|
|
20230615,193500,180743213,649,649,649,649,0
|
|
20230615,193400,180743213,649,649,649,649,0
|
|
20230615,193300,180743213,649,649,649,649,0
|
|
20230615,193200,180743213,649,649,649,649,0
|
|
20230615,193100,180743213,649,649,649,649,0
|
|
20230615,193000,180743213,649,649,649,649,0
|
|
20230615,192900,180743213,649,649,649,649,0
|
|
20230615,192800,180743213,649,649,649,649,0
|
|
20230615,192700,180743213,649,649,649,649,0
|
|
20230615,192600,180743213,649,649,649,649,0
|
|
20230615,192500,180743213,649,649,649,649,0
|
|
20230615,192400,180743213,649,649,649,649,0
|
|
20230615,192300,180743213,649,649,649,649,0
|
|
20230615,192200,180743213,649,649,649,649,0
|
|
20230615,192100,180743213,649,649,649,649,0
|
|
20230615,192000,180743213,649,649,649,649,0
|
|
20230615,191900,180743213,649,649,649,649,0
|
|
20230615,191800,180743213,649,649,649,649,0
|
|
20230615,191700,180743213,649,649,649,649,0
|
|
20230615,191600,180743213,649,649,649,649,0
|
|
20230615,191500,180743213,649,649,649,649,0
|
|
20230615,191400,180743213,649,649,649,649,0
|
|
20230615,191300,180743213,649,649,649,649,0
|
|
20230615,191200,180743213,649,649,649,649,2702
|
|
20230615,191100,180743213,649,649,649,649,0
|
|
20230615,191000,180743213,649,649,649,649,0
|
|
20230615,190900,180743213,649,649,649,649,0
|
|
20230615,190800,180743213,649,649,649,649,0
|
|
20230615,190700,180743213,649,649,649,649,0
|
|
20230615,190600,180743213,649,649,649,649,0
|
|
20230615,190500,180743213,649,649,649,649,0
|
|
20230615,190400,180743213,649,649,649,649,0
|
|
20230615,190300,180743213,649,649,649,649,0
|
|
20230615,190200,180743213,649,649,649,649,0
|
|
20230615,190100,180743213,649,649,649,649,0
|
|
20230615,190000,180743213,649,649,649,649,0
|
|
20230615,185900,180743213,649,649,649,649,0
|
|
20230615,185800,180743213,649,649,649,649,0
|
|
20230615,185700,180743213,649,649,649,649,0
|
|
20230615,185600,180743213,649,649,649,649,0
|
|
20230615,185500,180743213,649,649,649,649,0
|
|
20230615,185400,180743213,649,649,649,649,0
|
|
20230615,185300,180743213,649,649,649,649,0
|
|
20230615,185200,180743213,649,649,649,649,0
|
|
20230615,185100,180743213,649,649,649,649,0
|
|
20230615,185000,180743213,649,649,649,649,0
|
|
20230615,184900,180743213,649,649,649,649,0
|
|
20230615,184800,180743213,649,649,649,649,0
|
|
20230615,184700,180743213,649,649,649,649,0
|
|
20230615,184600,180743213,649,649,649,649,0
|
|
20230615,184500,180743213,649,649,649,649,0
|
|
20230615,184400,180743213,649,649,649,649,0
|
|
20230615,184300,180743213,649,649,649,649,0
|
|
20230615,184200,180743213,649,649,649,649,2702
|
|
20230615,184100,180743213,649,649,649,649,0
|
|
20230615,184000,180743213,649,649,649,649,0
|
|
20230615,183900,180743213,649,649,649,649,0
|
|
20230615,183800,180743213,649,649,649,649,0
|
|
20230615,183700,180743213,649,649,649,649,0
|
|
20230615,183600,180743213,649,649,649,649,0
|
|
20230615,183500,180743213,649,649,649,649,0
|
|
20230615,183400,180743213,649,649,649,649,0
|
|
20230615,183300,180743213,649,649,649,649,0
|
|
20230615,183200,180743213,649,649,649,649,0
|
|
20230615,183100,180743213,649,649,649,649,0
|
|
20230615,183000,180743213,649,649,649,649,0
|
|
20230615,182900,180743213,649,649,649,649,0
|
|
20230615,182800,180743213,649,649,649,649,0
|
|
20230615,182700,180743213,649,649,649,649,0
|
|
20230615,182600,180743213,649,649,649,649,0
|
|
20230615,182500,180743213,649,649,649,649,0
|
|
20230615,182400,180743213,649,649,649,649,0
|
|
20230615,182300,180743213,649,649,649,649,0
|
|
20230615,182200,180743213,649,649,649,649,0
|
|
20230615,182100,180743213,649,649,649,649,0
|
|
20230615,182000,180743213,649,649,649,649,0
|
|
20230615,181900,180743213,649,649,649,649,0
|
|
20230615,181800,180743213,649,649,649,649,0
|
|
20230615,181700,180743213,649,649,649,649,0
|
|
20230615,181600,180743213,649,649,649,649,0
|
|
20230615,181500,180743213,649,649,649,649,0
|
|
20230615,181400,180743213,649,649,649,649,0
|
|
20230615,181300,180743213,649,649,649,649,0
|
|
20230615,181200,180743213,649,649,649,649,2702
|
|
20230615,181100,180743213,649,649,649,649,0
|
|
20230615,181000,180743213,649,649,649,649,0
|
|
20230615,180900,180743213,649,649,649,649,0
|
|
20230615,180800,180743213,649,649,649,649,0
|
|
20230615,180700,180743213,649,649,649,649,0
|
|
20230615,180600,180743213,649,649,649,649,0
|
|
20230615,180500,180743213,649,649,649,649,0
|
|
20230615,180400,180743213,649,649,649,649,0
|
|
20230615,180300,180743213,649,649,649,649,0
|
|
20230615,180200,180743213,649,649,649,649,0
|
|
20230615,180100,180743213,649,649,649,649,0
|
|
20230615,180000,180743213,649,649,649,649,0
|
|
20230615,175900,180743213,649,649,649,649,0
|
|
20230615,175800,180743213,649,649,649,649,0
|
|
20230615,175700,180743213,649,649,649,649,0
|
|
20230615,175600,180743213,649,649,649,649,0
|
|
20230615,175500,180743213,649,649,649,649,0
|
|
20230615,175400,180743213,649,649,649,649,0
|
|
20230615,175300,180743213,649,649,649,649,0
|
|
20230615,175200,180743213,649,649,649,649,0
|
|
20230615,175100,180743213,649,649,649,649,0
|
|
20230615,175000,180743213,649,649,649,649,0
|
|
20230615,174900,180743213,649,649,649,649,0
|
|
20230615,174800,180743213,649,649,649,649,0
|
|
20230615,174700,180743213,649,649,649,649,0
|
|
20230615,174600,180743213,649,649,649,649,0
|
|
20230615,174500,180743213,649,649,649,649,0
|
|
20230615,174400,180743213,649,649,649,649,0
|
|
20230615,174300,180743213,649,649,649,649,0
|
|
20230615,174200,180743213,649,649,649,649,2702
|
|
20230615,174100,180743213,649,649,649,649,0
|
|
20230615,174000,180743213,649,649,649,649,0
|
|
20230615,173900,180743213,649,649,649,649,0
|
|
20230615,173800,180743213,649,649,649,649,0
|
|
20230615,173700,180743213,649,649,649,649,0
|
|
20230615,173600,180743213,649,649,649,649,0
|
|
20230615,173500,180743213,649,649,649,649,0
|
|
20230615,173400,180743213,649,649,649,649,0
|
|
20230615,173300,180743213,649,649,649,649,0
|
|
20230615,173200,180743213,649,649,649,649,0
|
|
20230615,173100,180743213,649,649,649,649,0
|
|
20230615,173000,180743213,649,649,649,649,0
|
|
20230615,172900,180743213,649,649,649,649,0
|
|
20230615,172800,180743213,649,649,649,649,0
|
|
20230615,172700,180743213,649,649,649,649,0
|
|
20230615,172600,180743213,649,649,649,649,0
|
|
20230615,172500,180743213,649,649,649,649,0
|
|
20230615,172400,180743213,649,649,649,649,0
|
|
20230615,172300,180743213,649,649,649,649,0
|
|
20230615,172200,180743213,649,649,649,649,0
|
|
20230615,172100,180743213,649,649,649,649,0
|
|
20230615,172000,180743213,649,649,649,649,0
|
|
20230615,171900,180743213,649,649,649,649,0
|
|
20230615,171800,180743213,649,649,649,649,0
|
|
20230615,171700,180743213,649,649,649,649,0
|
|
20230615,171600,180743213,649,649,649,649,0
|
|
20230615,171500,180743213,649,649,649,649,0
|
|
20230615,171400,180743213,649,649,649,649,0
|
|
20230615,171300,180743213,649,649,649,649,0
|
|
20230615,171200,180743213,649,649,649,649,2702
|
|
20230615,171100,180743213,649,649,649,649,0
|
|
20230615,171000,180743213,649,649,649,649,0
|
|
20230615,170900,180743213,649,649,649,649,0
|
|
20230615,170800,180743213,649,649,649,649,0
|
|
20230615,170700,180743213,649,649,649,649,0
|
|
20230615,170600,180743213,649,649,649,649,0
|
|
20230615,170500,180743213,649,649,649,649,0
|
|
20230615,170400,180743213,649,649,649,649,0
|
|
20230615,170300,180743213,649,649,649,649,0
|
|
20230615,170200,180743213,649,649,649,649,0
|
|
20230615,170100,180743213,649,649,649,649,0
|
|
20230615,170000,180743213,649,649,649,649,0
|
|
20230615,165900,180743213,649,649,649,649,0
|
|
20230615,165800,180743213,649,649,649,649,0
|
|
20230615,165700,180743213,649,649,649,649,0
|
|
20230615,165600,180743213,649,649,649,649,0
|
|
20230615,165500,180743213,649,649,649,649,0
|
|
20230615,165400,180743213,649,649,649,649,0
|
|
20230615,165300,180743213,649,649,649,649,0
|
|
20230615,165200,180743213,649,649,649,649,0
|
|
20230615,165100,180743213,649,649,649,649,0
|
|
20230615,165000,180743213,649,649,649,649,0
|
|
20230615,164900,180743213,649,649,649,649,0
|
|
20230615,164800,180743213,649,649,649,649,0
|
|
20230615,164700,180743213,649,649,649,649,0
|
|
20230615,164600,180743213,649,649,649,649,0
|
|
20230615,164500,180743213,649,649,649,649,0
|
|
20230615,164400,180743213,649,649,649,649,0
|
|
20230615,164300,180743213,649,649,649,649,0
|
|
20230615,164200,180743213,649,649,649,649,2702
|
|
20230615,164100,180743213,649,649,649,649,0
|
|
20230615,164000,180743213,649,649,649,649,0
|
|
20230615,163900,180743213,649,649,649,649,0
|
|
20230615,163800,180743213,649,649,649,649,0
|
|
20230615,163700,180743213,649,649,649,649,0
|
|
20230615,163600,180743213,649,649,649,649,0
|
|
20230615,163500,180743213,649,649,649,649,0
|
|
20230615,163400,180743213,649,649,649,649,0
|
|
20230615,163300,180743213,649,649,649,649,0
|
|
20230615,163200,180743213,649,649,649,649,0
|
|
20230615,163100,180743213,649,649,649,649,0
|
|
20230615,163000,180743213,649,649,649,649,0
|
|
20230615,162900,180743213,649,649,649,649,0
|
|
20230615,162800,180743213,649,649,649,649,0
|
|
20230615,162700,180743213,649,649,649,649,0
|
|
20230615,162600,180743213,649,649,649,649,0
|
|
20230615,162500,180743213,649,649,649,649,0
|
|
20230615,162400,180743213,649,649,649,649,0
|
|
20230615,162300,180743213,649,649,649,649,0
|
|
20230615,162200,180743213,649,649,649,649,0
|
|
20230615,162100,180743213,649,649,649,649,0
|
|
20230615,162000,180743213,649,649,649,649,0
|
|
20230615,161900,180743213,649,649,649,649,0
|
|
20230615,161800,180743213,649,649,649,649,0
|
|
20230615,161700,180743213,649,649,649,649,0
|
|
20230615,161600,180743213,649,649,649,649,0
|
|
20230615,161500,180743213,649,649,649,649,0
|
|
20230615,161400,180743213,649,649,649,649,0
|
|
20230615,161300,180743213,649,649,649,649,0
|
|
20230615,161200,180743213,649,649,649,649,2702
|
|
20230615,161100,180743213,649,649,649,649,0
|
|
20230615,161000,180743213,649,649,649,649,0
|
|
20230615,160900,180743213,649,649,649,649,0
|
|
20230615,160800,180743213,649,649,649,649,0
|
|
20230615,160700,180743213,649,649,649,649,0
|
|
20230615,160600,180743213,649,649,649,649,0
|
|
20230615,160500,180743213,649,649,649,649,0
|
|
20230615,160400,180743213,649,649,649,649,0
|
|
20230615,160300,180743213,649,649,649,649,0
|
|
20230615,160200,180743213,649,649,649,649,0
|
|
20230615,160100,180743213,649,649,649,649,0
|
|
20230615,160000,180743213,649,649,649,649,0
|
|
20230615,155900,180743213,649,649,649,649,0
|
|
20230615,155800,180743213,649,649,649,649,0
|
|
20230615,155700,180743213,649,649,649,649,0
|
|
20230615,155600,180743213,649,649,649,649,0
|
|
20230615,155500,180743213,649,649,649,649,0
|
|
20230615,155400,180743213,649,649,649,649,0
|
|
20230615,155300,180743213,649,649,649,649,0
|
|
20230615,155200,180743213,649,649,649,649,0
|
|
20230615,155100,180743213,649,649,649,649,0
|
|
20230615,155000,180743213,649,649,649,649,0
|
|
20230615,154900,180743213,649,649,649,649,0
|
|
20230615,154800,180743213,649,649,649,649,0
|
|
20230615,154700,180743213,649,649,649,649,0
|
|
20230615,154600,180743213,649,649,649,649,0
|
|
20230615,154500,180743213,649,649,649,649,0
|
|
20230615,154400,180743213,649,649,649,649,0
|
|
20230615,154300,180743213,649,649,649,649,0
|
|
20230615,154200,180743213,649,649,649,649,2702
|
|
20230615,154100,180743213,649,649,649,649,0
|
|
20230615,154000,180743213,649,649,649,649,0
|
|
20230615,153900,180743213,649,649,649,649,0
|
|
20230615,153800,180743213,649,649,649,649,0
|
|
20230615,153700,180743213,649,649,649,649,0
|
|
20230615,153600,180743213,649,649,649,649,0
|
|
20230615,153500,180743213,649,649,649,649,0
|
|
20230615,153400,180743213,649,649,649,649,0
|
|
20230615,153300,180743213,649,649,649,649,0
|
|
20230615,153200,180743213,649,649,649,649,0
|
|
20230615,153100,180743213,649,649,649,649,0
|
|
20230615,153000,180743213,649,649,649,649,2702
|
|
20230615,152900,178989615,648,648,648,648,0
|
|
20230615,152800,178989615,648,648,648,648,0
|
|
20230615,152700,178989615,648,648,648,648,0
|
|
20230615,152600,178989615,648,648,648,648,0
|
|
20230615,152500,178989615,648,648,648,648,0
|
|
20230615,152400,178989615,648,648,648,648,0
|
|
20230615,152300,178989615,648,648,648,648,0
|
|
20230615,152200,178989615,648,648,648,648,0
|
|
20230615,152100,178989615,648,648,648,648,0
|
|
20230615,152000,178989615,648,648,648,648,0
|
|
20230615,151900,178989615,648,647,648,647,2213
|
|
20230615,151800,177556103,647,646,647,646,1043
|
|
20230615,151700,176881381,646,646,646,646,1219
|
|
20230615,151600,176093907,645,645,645,645,0
|
|
20230615,151500,176093907,645,645,645,645,1329
|
|
20230615,151400,175236702,645,645,645,645,0
|
|
20230615,151300,175236702,645,645,645,645,1
|
|
20230615,151200,175236057,644,644,644,644,267
|
|
20230615,151100,175064109,644,644,644,644,502
|
|
20230615,151000,174740821,644,644,644,644,115
|
|
20230615,150900,174666761,644,644,644,644,500
|
|
20230615,150800,174344761,644,644,644,644,0
|
|
20230615,150700,174344761,644,644,644,644,0
|
|
20230615,150600,174344761,644,644,644,644,18
|
|
20230615,150500,174333169,644,644,644,644,0
|
|
20230615,150400,174333169,644,644,644,644,0
|
|
20230615,150300,174333169,644,644,644,644,2
|
|
20230615,150200,174331881,644,644,644,644,0
|
|
20230615,150100,174331881,644,644,644,644,0
|
|
20230615,150000,174331881,644,644,644,644,5
|
|
20230615,145900,174328661,644,644,644,644,0
|
|
20230615,145800,174328661,644,644,644,644,4
|
|
20230615,145700,174326085,643,643,643,643,1234
|
|
20230615,145600,173532623,643,643,643,643,1278
|
|
20230615,145500,172710869,643,643,643,643,100
|
|
20230615,145400,172646569,643,643,643,643,700
|
|
20230615,145300,172196469,643,643,643,643,500
|
|
20230615,145200,171874969,643,643,643,643,0
|
|
20230615,145100,171874969,643,643,643,643,1000
|
|
20230615,145000,171231969,643,643,643,643,0
|
|
20230615,144900,171231969,643,643,643,643,40
|
|
20230615,144800,171206249,643,643,643,643,500
|
|
20230615,144700,170884749,643,643,643,643,470
|
|
20230615,144600,170582539,643,643,643,643,1040
|
|
20230615,144500,169913819,643,643,643,643,500
|
|
20230615,144400,169592319,643,643,643,643,300
|
|
20230615,144300,169399419,643,643,643,643,9
|
|
20230615,144200,169393632,643,643,643,643,500
|
|
20230615,144100,169072132,641,641,641,641,0
|
|
20230615,144000,169072132,641,641,641,641,0
|
|
20230615,143900,169072132,641,641,641,641,1
|
|
20230615,143800,169071491,641,641,641,641,0
|
|
20230615,143700,169071491,641,641,641,641,0
|
|
20230615,143600,169071491,641,641,641,641,0
|
|
20230615,143500,169071491,641,641,641,641,0
|
|
20230615,143400,169071491,641,641,641,641,0
|
|
20230615,143300,169071491,641,641,641,641,0
|
|
20230615,143200,169071491,641,641,641,641,0
|
|
20230615,143100,169071491,641,641,641,641,0
|
|
20230615,143000,169071491,641,641,641,641,0
|
|
20230615,142900,169071491,641,641,641,641,0
|
|
20230615,142800,169071491,641,641,641,641,0
|
|
20230615,142700,169071491,641,641,641,641,0
|
|
20230615,142600,169071491,641,641,641,641,0
|
|
20230615,142500,169071491,641,641,641,641,14
|
|
20230615,142400,169062517,643,643,643,643,0
|
|
20230615,142300,169062517,643,643,643,643,0
|
|
20230615,142200,169062517,643,643,643,643,0
|
|
20230615,142100,169062517,643,643,643,643,0
|
|
20230615,142000,169062517,643,643,643,643,0
|
|
20230615,141900,169062517,643,643,643,643,0
|
|
20230615,141800,169062517,643,643,643,643,0
|
|
20230615,141700,169062517,643,643,643,643,0
|
|
20230615,141600,169062517,643,643,643,643,9
|
|
20230615,141500,169056730,643,643,643,643,10
|
|
20230615,141400,169050300,641,641,641,641,0
|
|
20230615,141300,169050300,641,641,641,641,305
|
|
20230615,141200,168854795,642,642,642,642,0
|
|
20230615,141100,168854795,642,642,642,642,601
|
|
20230615,141000,168468953,641,642,642,641,355
|
|
20230615,140900,168241044,642,642,642,642,53
|
|
20230615,140800,168207018,643,642,643,642,555
|
|
20230615,140700,167850207,643,643,643,643,0
|
|
20230615,140600,167850207,643,643,643,643,1001
|
|
20230615,140500,167206564,644,644,644,644,0
|
|
20230615,140400,167206564,644,644,644,644,1
|
|
20230615,140300,167205920,645,645,645,645,0
|
|
20230615,140200,167205920,645,645,645,645,3
|
|
20230615,140100,167203985,645,645,645,645,12
|
|
20230615,140000,167196245,646,646,646,646,0
|
|
20230615,135900,167196245,646,644,646,644,500
|
|
20230615,135800,166873625,642,642,642,642,0
|
|
20230615,135700,166873625,642,642,642,642,2814
|
|
20230615,135600,165067037,645,644,645,644,12
|
|
20230615,135500,165059299,645,645,645,645,0
|
|
20230615,135400,165059299,645,644,645,644,81
|
|
20230615,135300,165007055,645,645,645,645,0
|
|
20230615,135200,165007055,645,645,645,645,0
|
|
20230615,135100,165007055,645,645,645,645,30
|
|
20230615,135000,164987705,645,645,645,645,0
|
|
20230615,134900,164987705,645,645,645,645,5
|
|
20230615,134800,164984480,642,642,642,642,0
|
|
20230615,134700,164984480,642,642,642,642,0
|
|
20230615,134600,164984480,642,642,642,642,0
|
|
20230615,134500,164984480,642,642,642,642,0
|
|
20230615,134400,164984480,642,642,642,642,381
|
|
20230615,134300,164739878,642,642,642,642,0
|
|
20230615,134200,164739878,642,642,642,642,10
|
|
20230615,134100,164733458,645,645,645,645,0
|
|
20230615,134000,164733458,645,645,645,645,0
|
|
20230615,133900,164733458,645,645,645,645,0
|
|
20230615,133800,164733458,645,645,645,645,0
|
|
20230615,133700,164733458,645,645,645,645,0
|
|
20230615,133600,164733458,645,645,645,645,0
|
|
20230615,133500,164733458,645,645,645,645,0
|
|
20230615,133400,164733458,645,645,645,645,1
|
|
20230615,133300,164732813,646,646,646,646,0
|
|
20230615,133200,164732813,646,644,646,644,250
|
|
20230615,133100,164571653,643,643,643,643,302
|
|
20230615,133000,164377467,643,643,643,643,0
|
|
20230615,132900,164377467,643,643,643,643,0
|
|
20230615,132800,164377467,643,643,643,643,198
|
|
20230615,132700,164250153,642,642,642,642,0
|
|
20230615,132600,164250153,642,642,642,642,0
|
|
20230615,132500,164250153,642,642,642,642,0
|
|
20230615,132400,164250153,642,642,642,642,0
|
|
20230615,132300,164250153,642,642,642,642,0
|
|
20230615,132200,164250153,642,642,642,642,0
|
|
20230615,132100,164250153,642,642,642,642,0
|
|
20230615,132000,164250153,642,642,642,642,0
|
|
20230615,131900,164250153,642,642,642,642,0
|
|
20230615,131800,164250153,642,642,642,642,0
|
|
20230615,131700,164250153,642,642,642,642,0
|
|
20230615,131600,164250153,642,642,642,642,0
|
|
20230615,131500,164250153,642,642,642,642,0
|
|
20230615,131400,164250153,642,642,642,642,0
|
|
20230615,131300,164250153,642,642,642,642,0
|
|
20230615,131200,164250153,642,642,642,642,0
|
|
20230615,131100,164250153,642,642,642,642,0
|
|
20230615,131000,164250153,642,643,643,642,2664
|
|
20230615,130900,162538868,643,645,645,643,3841
|
|
20230615,130800,160065175,645,645,645,645,5
|
|
20230615,130700,160061950,646,644,646,644,142
|
|
20230615,130600,159970361,644,644,644,644,2
|
|
20230615,130500,159969073,645,645,645,645,71
|
|
20230615,130400,159923278,645,645,645,645,0
|
|
20230615,130300,159923278,645,645,645,645,0
|
|
20230615,130200,159923278,645,645,645,645,0
|
|
20230615,130100,159923278,645,645,645,645,0
|
|
20230615,130000,159923278,645,645,645,645,125
|
|
20230615,125900,159842653,645,645,645,645,2646
|
|
20230615,125800,158135983,645,643,646,643,9126
|
|
20230615,125700,152251327,643,643,644,643,107
|
|
20230615,125600,152182421,643,644,644,643,511
|
|
20230615,125500,151853348,643,643,643,643,1
|
|
20230615,125400,151852705,643,643,643,643,1000
|
|
20230615,125300,151209705,643,643,643,643,5
|
|
20230615,125200,151206490,642,642,642,642,0
|
|
20230615,125100,151206490,642,642,642,642,60
|
|
20230615,125000,151167970,641,641,641,641,0
|
|
20230615,124900,151167970,641,641,641,641,0
|
|
20230615,124800,151167970,641,641,641,641,0
|
|
20230615,124700,151167970,641,641,641,641,0
|
|
20230615,124600,151167970,641,641,641,641,0
|
|
20230615,124500,151167970,641,641,641,641,0
|
|
20230615,124400,151167970,641,641,641,641,0
|
|
20230615,124300,151167970,641,641,641,641,0
|
|
20230615,124200,151167970,641,641,641,641,2
|
|
20230615,124100,151166688,641,642,642,641,67
|
|
20230615,124000,151123696,642,642,642,642,1
|
|
20230615,123900,151123054,642,642,642,642,1954
|
|
20230615,123800,149868586,642,642,642,642,0
|
|
20230615,123700,149868586,642,642,642,642,0
|
|
20230615,123600,149868586,642,642,642,642,0
|
|
20230615,123500,149868586,642,642,642,642,0
|
|
20230615,123400,149868586,642,642,642,642,60
|
|
20230615,123300,149830066,642,642,642,642,0
|
|
20230615,123200,149830066,642,642,642,642,0
|
|
20230615,123100,149830066,642,642,642,642,0
|
|
20230615,123000,149830066,642,642,642,642,0
|
|
20230615,122900,149830066,642,642,642,642,0
|
|
20230615,122800,149830066,642,642,642,642,48
|
|
20230615,122700,149799250,642,642,642,642,1
|
|
20230615,122600,149798608,643,643,643,643,0
|
|
20230615,122500,149798608,643,643,643,643,1
|
|
20230615,122400,149797965,643,643,643,643,0
|
|
20230615,122300,149797965,643,643,643,643,0
|
|
20230615,122200,149797965,643,643,643,643,0
|
|
20230615,122100,149797965,643,643,643,643,0
|
|
20230615,122000,149797965,643,643,643,643,978
|
|
20230615,121900,149169111,642,642,642,642,0
|
|
20230615,121800,149169111,642,642,642,642,0
|
|
20230615,121700,149169111,642,642,642,642,11
|
|
20230615,121600,149162049,642,642,642,642,11
|
|
20230615,121500,149154987,643,643,643,643,300
|
|
20230615,121400,148962087,641,641,641,641,0
|
|
20230615,121300,148962087,641,641,641,641,0
|
|
20230615,121200,148962087,641,641,641,641,1567
|
|
20230615,121100,147957640,642,642,642,642,0
|
|
20230615,121000,147957640,642,642,642,642,6
|
|
20230615,120900,147953788,643,643,643,643,0
|
|
20230615,120800,147953788,643,643,643,643,0
|
|
20230615,120700,147953788,643,643,643,643,0
|
|
20230615,120600,147953788,643,643,643,643,0
|
|
20230615,120500,147953788,643,643,643,643,5
|
|
20230615,120400,147950573,641,641,641,641,0
|
|
20230615,120300,147950573,641,641,641,641,0
|
|
20230615,120200,147950573,641,641,641,641,7
|
|
20230615,120100,147946086,643,643,643,643,0
|
|
20230615,120000,147946086,643,643,643,643,0
|
|
20230615,115900,147946086,643,643,643,643,0
|
|
20230615,115800,147946086,643,643,643,643,0
|
|
20230615,115700,147946086,643,642,643,642,17213
|
|
20230615,115600,136878187,642,642,642,642,5
|
|
20230615,115500,136874977,642,642,642,642,5
|
|
20230615,115400,136871767,640,640,640,640,0
|
|
20230615,115300,136871767,640,640,640,640,15772
|
|
20230615,115200,126777687,640,640,640,640,0
|
|
20230615,115100,126777687,640,640,640,640,0
|
|
20230615,115000,126777687,640,640,640,640,1
|
|
20230615,114900,126777047,641,641,641,641,0
|
|
20230615,114800,126777047,641,641,641,641,1
|
|
20230615,114700,126776406,641,641,641,641,0
|
|
20230615,114600,126776406,641,641,641,641,0
|
|
20230615,114500,126776406,641,641,641,641,0
|
|
20230615,114400,126776406,641,641,641,641,2
|
|
20230615,114300,126775124,641,641,641,641,1
|
|
20230615,114200,126774483,641,640,641,640,2
|
|
20230615,114100,126773202,640,640,640,640,1
|
|
20230615,114000,126772562,640,641,641,640,29
|
|
20230615,113900,126753974,641,641,641,641,12
|
|
20230615,113800,126746282,641,641,641,641,0
|
|
20230615,113700,126746282,641,641,641,641,0
|
|
20230615,113600,126746282,641,641,641,641,0
|
|
20230615,113500,126746282,641,641,641,641,0
|
|
20230615,113400,126746282,641,641,641,641,1
|
|
20230615,113300,126745641,639,639,639,639,0
|
|
20230615,113200,126745641,639,639,639,639,0
|
|
20230615,113100,126745641,639,639,639,639,0
|
|
20230615,113000,126745641,639,639,639,639,0
|
|
20230615,112900,126745641,639,640,640,639,1025
|
|
20230615,112800,126089705,640,640,640,640,21
|
|
20230615,112700,126076265,640,640,640,640,518
|
|
20230615,112600,125744745,641,641,641,641,0
|
|
20230615,112500,125744745,641,641,641,641,0
|
|
20230615,112400,125744745,641,641,641,641,0
|
|
20230615,112300,125744745,641,641,641,641,0
|
|
20230615,112200,125744745,641,641,641,641,0
|
|
20230615,112100,125744745,641,641,641,641,3
|
|
20230615,112000,125742822,641,641,641,641,0
|
|
20230615,111900,125742822,641,642,642,641,4
|
|
20230615,111800,125740255,643,643,643,643,60
|
|
20230615,111700,125701675,643,643,643,643,0
|
|
20230615,111600,125701675,643,643,643,643,0
|
|
20230615,111500,125701675,643,643,643,643,0
|
|
20230615,111400,125701675,643,643,643,643,6
|
|
20230615,111300,125697817,644,644,644,644,180
|
|
20230615,111200,125581897,644,639,644,639,24
|
|
20230615,111100,125566546,645,645,645,645,0
|
|
20230615,111000,125566546,645,639,645,639,305
|
|
20230615,110900,125371645,639,639,639,639,0
|
|
20230615,110800,125371645,639,639,645,639,724
|
|
20230615,110700,124907981,639,639,639,639,270
|
|
20230615,110600,124735451,638,639,639,638,1539
|
|
20230615,110500,123752568,639,639,639,639,1
|
|
20230615,110400,123751929,635,635,635,635,22688
|
|
20230615,110300,109345049,635,635,635,635,51031
|
|
20230615,110200,76940364,636,642,642,636,35066
|
|
20230615,110100,54548935,642,642,642,642,1
|
|
20230615,110000,54548293,642,642,642,642,37
|
|
20230615,105900,54524539,642,642,642,642,0
|
|
20230615,105800,54524539,642,645,645,642,1010
|
|
20230615,105700,53876089,646,646,646,646,0
|
|
20230615,105600,53876089,646,646,646,646,2
|
|
20230615,105500,53874797,646,646,646,646,0
|
|
20230615,105400,53874797,646,646,646,646,10
|
|
20230615,105300,53868337,646,646,646,646,0
|
|
20230615,105200,53868337,646,646,646,646,10
|
|
20230615,105100,53861877,643,642,643,642,57
|
|
20230615,105000,53825278,641,641,641,641,54
|
|
20230615,104900,53790664,641,643,643,641,1484
|
|
20230615,104800,52836556,643,643,643,643,0
|
|
20230615,104700,52836556,643,643,643,643,0
|
|
20230615,104600,52836556,643,643,643,643,30
|
|
20230615,104500,52817266,644,643,644,643,18
|
|
20230615,104400,52805691,644,643,644,643,806
|
|
20230615,104300,52287352,641,641,641,641,1
|
|
20230615,104200,52286711,641,644,644,641,2083
|
|
20230615,104100,50951319,641,641,641,641,4609
|
|
20230615,104000,47996950,641,647,647,641,16827
|
|
20230615,103900,37182162,647,647,647,647,0
|
|
20230615,103800,37182162,647,647,647,647,0
|
|
20230615,103700,37182162,647,647,647,647,0
|
|
20230615,103600,37182162,647,647,647,647,0
|
|
20230615,103500,37182162,647,647,647,647,89
|
|
20230615,103400,37124579,647,647,647,647,0
|
|
20230615,103300,37124579,647,647,647,647,1
|
|
20230615,103200,37123932,647,647,647,647,0
|
|
20230615,103100,37123932,647,647,647,647,0
|
|
20230615,103000,37123932,647,647,647,647,0
|
|
20230615,102900,37123932,647,647,647,647,4
|
|
20230615,102800,37121344,647,647,647,647,0
|
|
20230615,102700,37121344,647,647,647,647,0
|
|
20230615,102600,37121344,647,647,647,647,1
|
|
20230615,102500,37120697,645,645,645,645,0
|
|
20230615,102400,37120697,645,645,645,645,0
|
|
20230615,102300,37120697,645,645,645,645,0
|
|
20230615,102200,37120697,645,645,645,645,0
|
|
20230615,102100,37120697,645,645,645,645,0
|
|
20230615,102000,37120697,645,645,645,645,4
|
|
20230615,101900,37118117,645,645,645,645,0
|
|
20230615,101800,37118117,645,647,647,645,6
|
|
20230615,101700,37114245,644,644,644,644,0
|
|
20230615,101600,37114245,644,644,644,644,296
|
|
20230615,101500,36923621,642,642,642,642,0
|
|
20230615,101400,36923621,642,642,642,642,151
|
|
20230615,101300,36826679,643,643,643,643,30
|
|
20230615,101200,36807389,642,642,642,641,4091
|
|
20230615,101100,34180993,644,644,644,644,0
|
|
20230615,101000,34180993,644,644,644,644,0
|
|
20230615,100900,34180993,644,645,645,644,320
|
|
20230615,100800,33974808,648,648,648,648,9
|
|
20230615,100700,33968976,649,649,649,649,40
|
|
20230615,100600,33943016,650,650,650,650,0
|
|
20230615,100500,33943016,650,650,650,650,0
|
|
20230615,100400,33943016,650,650,650,650,0
|
|
20230615,100300,33943016,650,650,650,650,0
|
|
20230615,100200,33943016,650,650,650,650,0
|
|
20230615,100100,33943016,650,650,650,650,0
|
|
20230615,100000,33943016,650,650,650,650,0
|
|
20230615,095900,33943016,650,650,650,650,0
|
|
20230615,095800,33943016,650,650,650,650,0
|
|
20230615,095700,33943016,650,650,650,650,4
|
|
20230615,095600,33940416,650,650,650,650,0
|
|
20230615,095500,33940416,650,650,650,650,1
|
|
20230615,095400,33939766,650,650,650,650,0
|
|
20230615,095300,33939766,650,650,650,650,0
|
|
20230615,095200,33939766,650,650,650,650,1
|
|
20230615,095100,33939116,650,650,650,650,1
|
|
20230615,095000,33938466,641,641,641,641,0
|
|
20230615,094900,33938466,641,650,650,641,20001
|
|
20230615,094800,21075327,650,650,650,650,0
|
|
20230615,094700,21075327,650,650,650,650,13
|
|
20230615,094600,21066877,646,646,646,646,0
|
|
20230615,094500,21066877,646,646,646,646,0
|
|
20230615,094400,21066877,646,646,646,646,132
|
|
20230615,094300,20981605,644,644,644,644,0
|
|
20230615,094200,20981605,644,644,644,644,0
|
|
20230615,094100,20981605,644,646,646,644,8542
|
|
20230615,094000,15475301,646,647,647,646,1600
|
|
20230615,093900,14440701,649,649,649,649,20
|
|
20230615,093800,14427721,646,646,646,646,0
|
|
20230615,093700,14427721,646,650,650,646,10010
|
|
20230615,093600,7953268,650,651,651,650,6686
|
|
20230615,093500,3607363,652,652,652,652,53
|
|
20230615,093400,3572807,652,652,652,652,130
|
|
20230615,093300,3488047,652,652,652,652,1
|
|
20230615,093200,3487395,652,652,652,652,24
|
|
20230615,093100,3471747,652,652,652,652,2
|
|
20230615,093000,3470443,652,652,652,652,0
|
|
20230615,092900,3470443,652,652,652,652,22
|
|
20230615,092800,3456099,651,651,651,651,0
|
|
20230615,092700,3456099,651,651,651,651,78
|
|
20230615,092600,3405321,652,652,652,652,1
|
|
20230615,092500,3404669,652,652,652,652,0
|
|
20230615,092400,3404669,652,652,652,652,0
|
|
20230615,092300,3404669,652,651,652,651,100
|
|
20230615,092200,3339480,651,651,651,651,0
|
|
20230615,092100,3339480,651,651,651,651,1
|
|
20230615,092000,3338829,650,650,650,650,0
|
|
20230615,091900,3338829,650,650,650,650,0
|
|
20230615,091800,3338829,650,650,650,650,0
|
|
20230615,091700,3338829,650,652,652,650,21
|
|
20230615,091600,3325177,652,651,652,650,221
|
|
20230615,091500,3181520,650,650,650,650,92
|
|
20230615,091400,3121720,650,650,650,650,0
|
|
20230615,091300,3121720,650,651,651,650,558
|
|
20230615,091200,2759013,652,652,652,652,139
|
|
20230615,091100,2668385,653,653,653,653,35
|
|
20230615,091000,2645530,654,654,654,654,0
|
|
20230615,090900,2645530,654,654,654,654,9
|
|
20230615,090800,2639644,655,655,655,655,0
|
|
20230615,090700,2639644,655,654,655,654,1000
|
|
20230615,090600,1985477,655,655,655,655,285
|
|
20230615,090500,1798802,654,656,656,654,151
|
|
20230615,090400,1699748,656,656,656,656,1
|
|
20230615,090300,1699092,654,654,654,654,0
|
|
20230615,090200,1699092,654,654,654,654,0
|
|
20230615,090100,1699092,654,654,654,654,799
|
|
20230615,090000,1176546,654,654,654,654,1799
|