721 lines
30 KiB
CSV
721 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,205800,21009912,596,596,596,596,625
|
|
20230608,205700,21009912,596,596,596,596,0
|
|
20230608,205600,21009912,596,596,596,596,0
|
|
20230608,205500,21009912,596,596,596,596,0
|
|
20230608,205400,21009912,596,596,596,596,0
|
|
20230608,205300,21009912,596,596,596,596,0
|
|
20230608,205200,21009912,596,596,596,596,0
|
|
20230608,205100,21009912,596,596,596,596,0
|
|
20230608,205000,21009912,596,596,596,596,0
|
|
20230608,204900,21009912,596,596,596,596,0
|
|
20230608,204800,21009912,596,596,596,596,0
|
|
20230608,204700,21009912,596,596,596,596,0
|
|
20230608,204600,21009912,596,596,596,596,0
|
|
20230608,204500,21009912,596,596,596,596,0
|
|
20230608,204400,21009912,596,596,596,596,0
|
|
20230608,204300,21009912,596,596,596,596,0
|
|
20230608,204200,21009912,596,596,596,596,0
|
|
20230608,204100,21009912,596,596,596,596,0
|
|
20230608,204000,21009912,596,596,596,596,0
|
|
20230608,203900,21009912,596,596,596,596,0
|
|
20230608,203800,21009912,596,596,596,596,0
|
|
20230608,203700,21009912,596,596,596,596,0
|
|
20230608,203600,21009912,596,596,596,596,0
|
|
20230608,203500,21009912,596,596,596,596,0
|
|
20230608,203400,21009912,596,596,596,596,0
|
|
20230608,203300,21009912,596,596,596,596,0
|
|
20230608,203200,21009912,596,596,596,596,0
|
|
20230608,203100,21009912,596,596,596,596,0
|
|
20230608,203000,21009912,596,596,596,596,0
|
|
20230608,202900,21009912,596,596,596,596,0
|
|
20230608,202800,21009912,596,596,596,596,625
|
|
20230608,202700,21009912,596,596,596,596,0
|
|
20230608,202600,21009912,596,596,596,596,0
|
|
20230608,202500,21009912,596,596,596,596,0
|
|
20230608,202400,21009912,596,596,596,596,0
|
|
20230608,202300,21009912,596,596,596,596,0
|
|
20230608,202200,21009912,596,596,596,596,0
|
|
20230608,202100,21009912,596,596,596,596,0
|
|
20230608,202000,21009912,596,596,596,596,0
|
|
20230608,201900,21009912,596,596,596,596,0
|
|
20230608,201800,21009912,596,596,596,596,0
|
|
20230608,201700,21009912,596,596,596,596,0
|
|
20230608,201600,21009912,596,596,596,596,0
|
|
20230608,201500,21009912,596,596,596,596,0
|
|
20230608,201400,21009912,596,596,596,596,0
|
|
20230608,201300,21009912,596,596,596,596,0
|
|
20230608,201200,21009912,596,596,596,596,0
|
|
20230608,201100,21009912,596,596,596,596,0
|
|
20230608,201000,21009912,596,596,596,596,0
|
|
20230608,200900,21009912,596,596,596,596,0
|
|
20230608,200800,21009912,596,596,596,596,0
|
|
20230608,200700,21009912,596,596,596,596,0
|
|
20230608,200600,21009912,596,596,596,596,0
|
|
20230608,200500,21009912,596,596,596,596,0
|
|
20230608,200400,21009912,596,596,596,596,0
|
|
20230608,200300,21009912,596,596,596,596,0
|
|
20230608,200200,21009912,596,596,596,596,0
|
|
20230608,200100,21009912,596,596,596,596,0
|
|
20230608,200000,21009912,596,596,596,596,0
|
|
20230608,195900,21009912,596,596,596,596,0
|
|
20230608,195800,21009912,596,596,596,596,625
|
|
20230608,195700,21009912,596,596,596,596,0
|
|
20230608,195600,21009912,596,596,596,596,0
|
|
20230608,195500,21009912,596,596,596,596,0
|
|
20230608,195400,21009912,596,596,596,596,0
|
|
20230608,195300,21009912,596,596,596,596,0
|
|
20230608,195200,21009912,596,596,596,596,0
|
|
20230608,195100,21009912,596,596,596,596,0
|
|
20230608,195000,21009912,596,596,596,596,0
|
|
20230608,194900,21009912,596,596,596,596,0
|
|
20230608,194800,21009912,596,596,596,596,0
|
|
20230608,194700,21009912,596,596,596,596,0
|
|
20230608,194600,21009912,596,596,596,596,0
|
|
20230608,194500,21009912,596,596,596,596,0
|
|
20230608,194400,21009912,596,596,596,596,0
|
|
20230608,194300,21009912,596,596,596,596,0
|
|
20230608,194200,21009912,596,596,596,596,0
|
|
20230608,194100,21009912,596,596,596,596,0
|
|
20230608,194000,21009912,596,596,596,596,0
|
|
20230608,193900,21009912,596,596,596,596,0
|
|
20230608,193800,21009912,596,596,596,596,0
|
|
20230608,193700,21009912,596,596,596,596,0
|
|
20230608,193600,21009912,596,596,596,596,0
|
|
20230608,193500,21009912,596,596,596,596,0
|
|
20230608,193400,21009912,596,596,596,596,0
|
|
20230608,193300,21009912,596,596,596,596,0
|
|
20230608,193200,21009912,596,596,596,596,0
|
|
20230608,193100,21009912,596,596,596,596,0
|
|
20230608,193000,21009912,596,596,596,596,0
|
|
20230608,192900,21009912,596,596,596,596,0
|
|
20230608,192800,21009912,596,596,596,596,625
|
|
20230608,192700,21009912,596,596,596,596,0
|
|
20230608,192600,21009912,596,596,596,596,0
|
|
20230608,192500,21009912,596,596,596,596,0
|
|
20230608,192400,21009912,596,596,596,596,0
|
|
20230608,192300,21009912,596,596,596,596,0
|
|
20230608,192200,21009912,596,596,596,596,0
|
|
20230608,192100,21009912,596,596,596,596,0
|
|
20230608,192000,21009912,596,596,596,596,0
|
|
20230608,191900,21009912,596,596,596,596,0
|
|
20230608,191800,21009912,596,596,596,596,0
|
|
20230608,191700,21009912,596,596,596,596,0
|
|
20230608,191600,21009912,596,596,596,596,0
|
|
20230608,191500,21009912,596,596,596,596,0
|
|
20230608,191400,21009912,596,596,596,596,0
|
|
20230608,191300,21009912,596,596,596,596,0
|
|
20230608,191200,21009912,596,596,596,596,0
|
|
20230608,191100,21009912,596,596,596,596,0
|
|
20230608,191000,21009912,596,596,596,596,0
|
|
20230608,190900,21009912,596,596,596,596,0
|
|
20230608,190800,21009912,596,596,596,596,0
|
|
20230608,190700,21009912,596,596,596,596,0
|
|
20230608,190600,21009912,596,596,596,596,0
|
|
20230608,190500,21009912,596,596,596,596,0
|
|
20230608,190400,21009912,596,596,596,596,0
|
|
20230608,190300,21009912,596,596,596,596,0
|
|
20230608,190200,21009912,596,596,596,596,0
|
|
20230608,190100,21009912,596,596,596,596,0
|
|
20230608,190000,21009912,596,596,596,596,0
|
|
20230608,185900,21009912,596,596,596,596,0
|
|
20230608,185800,21009912,596,596,596,596,625
|
|
20230608,185700,21009912,596,596,596,596,0
|
|
20230608,185600,21009912,596,596,596,596,0
|
|
20230608,185500,21009912,596,596,596,596,0
|
|
20230608,185400,21009912,596,596,596,596,0
|
|
20230608,185300,21009912,596,596,596,596,0
|
|
20230608,185200,21009912,596,596,596,596,0
|
|
20230608,185100,21009912,596,596,596,596,0
|
|
20230608,185000,21009912,596,596,596,596,0
|
|
20230608,184900,21009912,596,596,596,596,0
|
|
20230608,184800,21009912,596,596,596,596,0
|
|
20230608,184700,21009912,596,596,596,596,0
|
|
20230608,184600,21009912,596,596,596,596,0
|
|
20230608,184500,21009912,596,596,596,596,0
|
|
20230608,184400,21009912,596,596,596,596,0
|
|
20230608,184300,21009912,596,596,596,596,0
|
|
20230608,184200,21009912,596,596,596,596,0
|
|
20230608,184100,21009912,596,596,596,596,0
|
|
20230608,184000,21009912,596,596,596,596,0
|
|
20230608,183900,21009912,596,596,596,596,0
|
|
20230608,183800,21009912,596,596,596,596,0
|
|
20230608,183700,21009912,596,596,596,596,0
|
|
20230608,183600,21009912,596,596,596,596,0
|
|
20230608,183500,21009912,596,596,596,596,0
|
|
20230608,183400,21009912,596,596,596,596,0
|
|
20230608,183300,21009912,596,596,596,596,0
|
|
20230608,183200,21009912,596,596,596,596,0
|
|
20230608,183100,21009912,596,596,596,596,0
|
|
20230608,183000,21009912,596,596,596,596,0
|
|
20230608,182900,21009912,596,596,596,596,0
|
|
20230608,182800,21009912,596,596,596,596,625
|
|
20230608,182700,21009912,596,596,596,596,0
|
|
20230608,182600,21009912,596,596,596,596,0
|
|
20230608,182500,21009912,596,596,596,596,0
|
|
20230608,182400,21009912,596,596,596,596,0
|
|
20230608,182300,21009912,596,596,596,596,0
|
|
20230608,182200,21009912,596,596,596,596,0
|
|
20230608,182100,21009912,596,596,596,596,0
|
|
20230608,182000,21009912,596,596,596,596,0
|
|
20230608,181900,21009912,596,596,596,596,0
|
|
20230608,181800,21009912,596,596,596,596,0
|
|
20230608,181700,21009912,596,596,596,596,0
|
|
20230608,181600,21009912,596,596,596,596,0
|
|
20230608,181500,21009912,596,596,596,596,0
|
|
20230608,181400,21009912,596,596,596,596,0
|
|
20230608,181300,21009912,596,596,596,596,0
|
|
20230608,181200,21009912,596,596,596,596,0
|
|
20230608,181100,21009912,596,596,596,596,0
|
|
20230608,181000,21009912,596,596,596,596,0
|
|
20230608,180900,21009912,596,596,596,596,0
|
|
20230608,180800,21009912,596,596,596,596,0
|
|
20230608,180700,21009912,596,596,596,596,0
|
|
20230608,180600,21009912,596,596,596,596,0
|
|
20230608,180500,21009912,596,596,596,596,0
|
|
20230608,180400,21009912,596,596,596,596,0
|
|
20230608,180300,21009912,596,596,596,596,0
|
|
20230608,180200,21009912,596,596,596,596,0
|
|
20230608,180100,21009912,596,596,596,596,0
|
|
20230608,180000,21009912,596,596,596,596,0
|
|
20230608,175900,21009912,596,596,596,596,0
|
|
20230608,175800,21009912,596,596,596,596,625
|
|
20230608,175700,21009912,596,596,596,596,0
|
|
20230608,175600,21009912,596,596,596,596,0
|
|
20230608,175500,21009912,596,596,596,596,0
|
|
20230608,175400,21009912,596,596,596,596,0
|
|
20230608,175300,21009912,596,596,596,596,0
|
|
20230608,175200,21009912,596,596,596,596,0
|
|
20230608,175100,21009912,596,596,596,596,0
|
|
20230608,175000,21009912,596,596,596,596,0
|
|
20230608,174900,21009912,596,596,596,596,0
|
|
20230608,174800,21009912,596,596,596,596,0
|
|
20230608,174700,21009912,596,596,596,596,0
|
|
20230608,174600,21009912,596,596,596,596,0
|
|
20230608,174500,21009912,596,596,596,596,0
|
|
20230608,174400,21009912,596,596,596,596,0
|
|
20230608,174300,21009912,596,596,596,596,0
|
|
20230608,174200,21009912,596,596,596,596,0
|
|
20230608,174100,21009912,596,596,596,596,0
|
|
20230608,174000,21009912,596,596,596,596,0
|
|
20230608,173900,21009912,596,596,596,596,0
|
|
20230608,173800,21009912,596,596,596,596,0
|
|
20230608,173700,21009912,596,596,596,596,0
|
|
20230608,173600,21009912,596,596,596,596,0
|
|
20230608,173500,21009912,596,596,596,596,0
|
|
20230608,173400,21009912,596,596,596,596,0
|
|
20230608,173300,21009912,596,596,596,596,0
|
|
20230608,173200,21009912,596,596,596,596,0
|
|
20230608,173100,21009912,596,596,596,596,0
|
|
20230608,173000,21009912,596,596,596,596,0
|
|
20230608,172900,21009912,596,596,596,596,0
|
|
20230608,172800,21009912,596,596,596,596,625
|
|
20230608,172700,21009912,596,596,596,596,0
|
|
20230608,172600,21009912,596,596,596,596,0
|
|
20230608,172500,21009912,596,596,596,596,0
|
|
20230608,172400,21009912,596,596,596,596,0
|
|
20230608,172300,21009912,596,596,596,596,0
|
|
20230608,172200,21009912,596,596,596,596,0
|
|
20230608,172100,21009912,596,596,596,596,0
|
|
20230608,172000,21009912,596,596,596,596,0
|
|
20230608,171900,21009912,596,596,596,596,0
|
|
20230608,171800,21009912,596,596,596,596,0
|
|
20230608,171700,21009912,596,596,596,596,0
|
|
20230608,171600,21009912,596,596,596,596,0
|
|
20230608,171500,21009912,596,596,596,596,0
|
|
20230608,171400,21009912,596,596,596,596,0
|
|
20230608,171300,21009912,596,596,596,596,0
|
|
20230608,171200,21009912,596,596,596,596,0
|
|
20230608,171100,21009912,596,596,596,596,0
|
|
20230608,171000,21009912,596,596,596,596,0
|
|
20230608,170900,21009912,596,596,596,596,0
|
|
20230608,170800,21009912,596,596,596,596,0
|
|
20230608,170700,21009912,596,596,596,596,0
|
|
20230608,170600,21009912,596,596,596,596,0
|
|
20230608,170500,21009912,596,596,596,596,0
|
|
20230608,170400,21009912,596,596,596,596,0
|
|
20230608,170300,21009912,596,596,596,596,0
|
|
20230608,170200,21009912,596,596,596,596,0
|
|
20230608,170100,21009912,596,596,596,596,0
|
|
20230608,170000,21009912,596,596,596,596,0
|
|
20230608,165900,21009912,596,596,596,596,0
|
|
20230608,165800,21009912,596,596,596,596,625
|
|
20230608,165700,21009912,596,596,596,596,0
|
|
20230608,165600,21009912,596,596,596,596,0
|
|
20230608,165500,21009912,596,596,596,596,0
|
|
20230608,165400,21009912,596,596,596,596,0
|
|
20230608,165300,21009912,596,596,596,596,0
|
|
20230608,165200,21009912,596,596,596,596,0
|
|
20230608,165100,21009912,596,596,596,596,0
|
|
20230608,165000,21009912,596,596,596,596,0
|
|
20230608,164900,21009912,596,596,596,596,0
|
|
20230608,164800,21009912,596,596,596,596,0
|
|
20230608,164700,21009912,596,596,596,596,0
|
|
20230608,164600,21009912,596,596,596,596,0
|
|
20230608,164500,21009912,596,596,596,596,0
|
|
20230608,164400,21009912,596,596,596,596,0
|
|
20230608,164300,21009912,596,596,596,596,0
|
|
20230608,164200,21009912,596,596,596,596,0
|
|
20230608,164100,21009912,596,596,596,596,0
|
|
20230608,164000,21009912,596,596,596,596,0
|
|
20230608,163900,21009912,596,596,596,596,0
|
|
20230608,163800,21009912,596,596,596,596,0
|
|
20230608,163700,21009912,596,596,596,596,0
|
|
20230608,163600,21009912,596,596,596,596,0
|
|
20230608,163500,21009912,596,596,596,596,0
|
|
20230608,163400,21009912,596,596,596,596,0
|
|
20230608,163300,21009912,596,596,596,596,0
|
|
20230608,163200,21009912,596,596,596,596,0
|
|
20230608,163100,21009912,596,596,596,596,0
|
|
20230608,163000,21009912,596,596,596,596,0
|
|
20230608,162900,21009912,596,596,596,596,0
|
|
20230608,162800,21009912,596,596,596,596,625
|
|
20230608,162700,21009912,596,596,596,596,0
|
|
20230608,162600,21009912,596,596,596,596,0
|
|
20230608,162500,21009912,596,596,596,596,0
|
|
20230608,162400,21009912,596,596,596,596,0
|
|
20230608,162300,21009912,596,596,596,596,0
|
|
20230608,162200,21009912,596,596,596,596,0
|
|
20230608,162100,21009912,596,596,596,596,0
|
|
20230608,162000,21009912,596,596,596,596,0
|
|
20230608,161900,21009912,596,596,596,596,0
|
|
20230608,161800,21009912,596,596,596,596,0
|
|
20230608,161700,21009912,596,596,596,596,0
|
|
20230608,161600,21009912,596,596,596,596,0
|
|
20230608,161500,21009912,596,596,596,596,0
|
|
20230608,161400,21009912,596,596,596,596,0
|
|
20230608,161300,21009912,596,596,596,596,0
|
|
20230608,161200,21009912,596,596,596,596,0
|
|
20230608,161100,21009912,596,596,596,596,0
|
|
20230608,161000,21009912,596,596,596,596,0
|
|
20230608,160900,21009912,596,596,596,596,0
|
|
20230608,160800,21009912,596,596,596,596,0
|
|
20230608,160700,21009912,596,596,596,596,0
|
|
20230608,160600,21009912,596,596,596,596,0
|
|
20230608,160500,21009912,596,596,596,596,0
|
|
20230608,160400,21009912,596,596,596,596,0
|
|
20230608,160300,21009912,596,596,596,596,0
|
|
20230608,160200,21009912,596,596,596,596,0
|
|
20230608,160100,21009912,596,596,596,596,0
|
|
20230608,160000,21009912,596,596,596,596,0
|
|
20230608,155900,21009912,596,596,596,596,0
|
|
20230608,155800,21009912,596,596,596,596,625
|
|
20230608,155700,21009912,596,596,596,596,0
|
|
20230608,155600,21009912,596,596,596,596,0
|
|
20230608,155500,21009912,596,596,596,596,0
|
|
20230608,155400,21009912,596,596,596,596,0
|
|
20230608,155300,21009912,596,596,596,596,0
|
|
20230608,155200,21009912,596,596,596,596,0
|
|
20230608,155100,21009912,596,596,596,596,0
|
|
20230608,155000,21009912,596,596,596,596,0
|
|
20230608,154900,21009912,596,596,596,596,0
|
|
20230608,154800,21009912,596,596,596,596,0
|
|
20230608,154700,21009912,596,596,596,596,0
|
|
20230608,154600,21009912,596,596,596,596,0
|
|
20230608,154500,21009912,596,596,596,596,0
|
|
20230608,154400,21009912,596,596,596,596,0
|
|
20230608,154300,21009912,596,596,596,596,0
|
|
20230608,154200,21009912,596,596,596,596,0
|
|
20230608,154100,21009912,596,596,596,596,0
|
|
20230608,154000,21009912,596,596,596,596,0
|
|
20230608,153900,21009912,596,596,596,596,0
|
|
20230608,153800,21009912,596,596,596,596,0
|
|
20230608,153700,21009912,596,596,596,596,0
|
|
20230608,153600,21009912,596,596,596,596,0
|
|
20230608,153500,21009912,596,596,596,596,0
|
|
20230608,153400,21009912,596,596,596,596,0
|
|
20230608,153300,21009912,596,596,596,596,0
|
|
20230608,153200,21009912,596,596,596,596,0
|
|
20230608,153100,21009912,596,596,596,596,0
|
|
20230608,153000,21009912,596,596,596,596,625
|
|
20230608,152900,20637412,598,598,598,598,0
|
|
20230608,152800,20637412,598,598,598,598,0
|
|
20230608,152700,20637412,598,598,598,598,0
|
|
20230608,152600,20637412,598,598,598,598,0
|
|
20230608,152500,20637412,598,598,598,598,0
|
|
20230608,152400,20637412,598,598,598,598,0
|
|
20230608,152300,20637412,598,598,598,598,0
|
|
20230608,152200,20637412,598,598,598,598,0
|
|
20230608,152100,20637412,598,598,598,598,0
|
|
20230608,152000,20637412,598,598,598,598,0
|
|
20230608,151900,20637412,598,598,598,598,0
|
|
20230608,151800,20637412,598,598,598,598,0
|
|
20230608,151700,20637412,598,598,598,598,0
|
|
20230608,151600,20637412,598,598,598,598,0
|
|
20230608,151500,20637412,598,598,598,598,1
|
|
20230608,151400,20636814,595,595,595,595,607
|
|
20230608,151300,20275649,596,597,597,596,1324
|
|
20230608,151200,19486544,598,598,598,598,500
|
|
20230608,151100,19187544,598,598,598,598,0
|
|
20230608,151000,19187544,598,598,598,598,0
|
|
20230608,150900,19187544,598,598,598,598,0
|
|
20230608,150800,19187544,598,598,598,598,0
|
|
20230608,150700,19187544,598,598,598,598,0
|
|
20230608,150600,19187544,598,598,598,598,0
|
|
20230608,150500,19187544,598,596,598,596,2
|
|
20230608,150400,19186350,598,598,598,598,0
|
|
20230608,150300,19186350,598,598,598,598,0
|
|
20230608,150200,19186350,598,598,598,598,0
|
|
20230608,150100,19186350,598,598,598,598,54
|
|
20230608,150000,19154058,598,598,598,598,0
|
|
20230608,145900,19154058,598,598,598,598,100
|
|
20230608,145800,19094258,598,598,598,598,1
|
|
20230608,145700,19093660,596,596,596,596,0
|
|
20230608,145600,19093660,596,596,596,596,0
|
|
20230608,145500,19093660,596,596,596,596,0
|
|
20230608,145400,19093660,596,596,596,596,0
|
|
20230608,145300,19093660,596,596,596,596,350
|
|
20230608,145200,18885060,596,598,598,596,323
|
|
20230608,145100,18691908,598,598,598,598,0
|
|
20230608,145000,18691908,598,598,598,598,22
|
|
20230608,144900,18678752,598,598,598,598,0
|
|
20230608,144800,18678752,598,598,598,598,0
|
|
20230608,144700,18678752,598,598,598,598,0
|
|
20230608,144600,18678752,598,598,598,598,0
|
|
20230608,144500,18678752,598,598,598,598,66
|
|
20230608,144400,18639284,598,598,598,598,0
|
|
20230608,144300,18639284,598,598,598,598,0
|
|
20230608,144200,18639284,598,598,598,598,1
|
|
20230608,144100,18638686,598,598,598,598,0
|
|
20230608,144000,18638686,598,598,598,598,0
|
|
20230608,143900,18638686,598,598,598,598,0
|
|
20230608,143800,18638686,598,598,598,598,0
|
|
20230608,143700,18638686,598,598,598,598,0
|
|
20230608,143600,18638686,598,598,598,598,0
|
|
20230608,143500,18638686,598,598,598,598,0
|
|
20230608,143400,18638686,598,598,598,598,0
|
|
20230608,143300,18638686,598,598,598,598,1
|
|
20230608,143200,18638088,595,595,595,595,2
|
|
20230608,143100,18636898,598,598,598,598,0
|
|
20230608,143000,18636898,598,598,598,598,0
|
|
20230608,142900,18636898,598,598,598,598,0
|
|
20230608,142800,18636898,598,598,598,598,0
|
|
20230608,142700,18636898,598,598,598,598,0
|
|
20230608,142600,18636898,598,598,598,598,0
|
|
20230608,142500,18636898,598,598,598,598,0
|
|
20230608,142400,18636898,598,598,598,598,0
|
|
20230608,142300,18636898,598,598,598,598,0
|
|
20230608,142200,18636898,598,598,598,598,0
|
|
20230608,142100,18636898,598,598,598,598,0
|
|
20230608,142000,18636898,598,598,598,598,0
|
|
20230608,141900,18636898,598,598,598,598,0
|
|
20230608,141800,18636898,598,598,598,598,0
|
|
20230608,141700,18636898,598,598,598,598,0
|
|
20230608,141600,18636898,598,598,598,598,0
|
|
20230608,141500,18636898,598,598,598,598,0
|
|
20230608,141400,18636898,598,595,598,595,2
|
|
20230608,141300,18635705,598,598,598,598,0
|
|
20230608,141200,18635705,598,597,598,597,11
|
|
20230608,141100,18629137,598,598,598,598,5
|
|
20230608,141000,18626147,598,598,598,598,0
|
|
20230608,140900,18626147,598,598,598,598,15
|
|
20230608,140800,18617177,599,599,599,599,0
|
|
20230608,140700,18617177,599,599,599,599,0
|
|
20230608,140600,18617177,599,599,599,599,0
|
|
20230608,140500,18617177,599,599,599,599,0
|
|
20230608,140400,18617177,599,599,599,599,1
|
|
20230608,140300,18616578,599,599,599,599,1
|
|
20230608,140200,18615979,595,597,597,595,636
|
|
20230608,140100,18236920,598,598,598,598,0
|
|
20230608,140000,18236920,598,597,598,597,2
|
|
20230608,135900,18235725,597,597,597,597,0
|
|
20230608,135800,18235725,597,597,597,597,0
|
|
20230608,135700,18235725,597,597,597,597,0
|
|
20230608,135600,18235725,597,597,597,597,0
|
|
20230608,135500,18235725,597,597,597,597,0
|
|
20230608,135400,18235725,597,597,597,597,1
|
|
20230608,135300,18235128,599,599,599,599,0
|
|
20230608,135200,18235128,599,599,599,599,0
|
|
20230608,135100,18235128,599,599,599,599,0
|
|
20230608,135000,18235128,599,599,599,599,0
|
|
20230608,134900,18235128,599,599,599,599,0
|
|
20230608,134800,18235128,599,599,599,599,0
|
|
20230608,134700,18235128,599,599,599,599,0
|
|
20230608,134600,18235128,599,599,599,599,0
|
|
20230608,134500,18235128,599,599,599,599,0
|
|
20230608,134400,18235128,599,599,599,599,15
|
|
20230608,134300,18226143,599,599,599,599,1
|
|
20230608,134200,18225544,598,598,598,598,1
|
|
20230608,134100,18224946,598,598,598,598,0
|
|
20230608,134000,18224946,598,599,599,598,4
|
|
20230608,133900,18222553,598,598,598,598,0
|
|
20230608,133800,18222553,598,598,598,598,0
|
|
20230608,133700,18222553,598,598,598,598,0
|
|
20230608,133600,18222553,598,598,598,598,0
|
|
20230608,133500,18222553,598,598,598,598,2
|
|
20230608,133400,18221357,598,598,598,598,0
|
|
20230608,133300,18221357,598,598,598,598,0
|
|
20230608,133200,18221357,598,598,598,598,0
|
|
20230608,133100,18221357,598,598,598,598,0
|
|
20230608,133000,18221357,598,598,598,598,0
|
|
20230608,132900,18221357,598,598,598,598,0
|
|
20230608,132800,18221357,598,598,598,598,24
|
|
20230608,132700,18207005,598,597,598,597,11
|
|
20230608,132600,18200428,599,599,599,599,0
|
|
20230608,132500,18200428,599,599,599,599,0
|
|
20230608,132400,18200428,599,597,599,597,31
|
|
20230608,132300,18181862,598,598,598,598,105
|
|
20230608,132200,18119072,598,598,598,598,0
|
|
20230608,132100,18119072,598,598,598,598,0
|
|
20230608,132000,18119072,598,598,598,598,0
|
|
20230608,131900,18119072,598,598,598,598,0
|
|
20230608,131800,18119072,598,598,598,598,0
|
|
20230608,131700,18119072,598,598,598,598,0
|
|
20230608,131600,18119072,598,598,598,598,0
|
|
20230608,131500,18119072,598,599,599,598,2
|
|
20230608,131400,18117875,597,597,597,597,2
|
|
20230608,131300,18116681,598,598,598,598,0
|
|
20230608,131200,18116681,598,598,598,598,1
|
|
20230608,131100,18116083,598,598,598,598,0
|
|
20230608,131000,18116083,598,597,598,597,2
|
|
20230608,130900,18114888,598,598,598,598,1
|
|
20230608,130800,18114290,599,599,599,599,0
|
|
20230608,130700,18114290,599,599,599,599,0
|
|
20230608,130600,18114290,599,599,599,599,0
|
|
20230608,130500,18114290,599,599,599,599,0
|
|
20230608,130400,18114290,599,599,599,599,0
|
|
20230608,130300,18114290,599,599,599,599,3
|
|
20230608,130200,18112493,599,599,599,599,0
|
|
20230608,130100,18112493,599,599,599,599,1
|
|
20230608,130000,18111894,596,596,596,596,758
|
|
20230608,125900,17660126,596,597,597,596,242
|
|
20230608,125800,17515889,599,599,599,599,0
|
|
20230608,125700,17515889,599,599,599,599,0
|
|
20230608,125600,17515889,599,599,599,599,0
|
|
20230608,125500,17515889,599,599,599,599,0
|
|
20230608,125400,17515889,599,598,599,598,2
|
|
20230608,125300,17514692,598,597,598,597,4
|
|
20230608,125200,17512303,599,599,599,599,0
|
|
20230608,125100,17512303,599,598,599,598,101
|
|
20230608,125000,17451904,598,598,598,598,0
|
|
20230608,124900,17451904,598,598,598,598,3
|
|
20230608,124800,17450110,598,598,598,598,0
|
|
20230608,124700,17450110,598,598,598,598,0
|
|
20230608,124600,17450110,598,598,598,598,0
|
|
20230608,124500,17450110,598,598,598,598,0
|
|
20230608,124400,17450110,598,598,598,598,0
|
|
20230608,124300,17450110,598,598,598,598,0
|
|
20230608,124200,17450110,598,598,598,598,5
|
|
20230608,124100,17447120,599,599,599,599,0
|
|
20230608,124000,17447120,599,599,599,599,0
|
|
20230608,123900,17447120,599,599,599,599,8
|
|
20230608,123800,17442328,599,599,599,599,0
|
|
20230608,123700,17442328,599,599,599,599,0
|
|
20230608,123600,17442328,599,599,599,599,0
|
|
20230608,123500,17442328,599,599,599,599,0
|
|
20230608,123400,17442328,599,599,599,599,0
|
|
20230608,123300,17442328,599,599,599,599,1
|
|
20230608,123200,17441729,598,598,598,598,0
|
|
20230608,123100,17441729,598,599,599,598,2
|
|
20230608,123000,17440532,600,600,600,600,88
|
|
20230608,122900,17387732,600,600,600,600,0
|
|
20230608,122800,17387732,600,599,600,599,2001
|
|
20230608,122700,16187920,599,599,599,599,100
|
|
20230608,122600,16128020,599,599,599,599,1
|
|
20230608,122500,16127421,595,596,596,595,268
|
|
20230608,122400,15967934,598,598,598,596,201
|
|
20230608,122300,15848112,599,599,599,599,0
|
|
20230608,122200,15848112,599,599,599,599,0
|
|
20230608,122100,15848112,599,599,599,599,0
|
|
20230608,122000,15848112,599,599,599,599,0
|
|
20230608,121900,15848112,599,599,599,599,8
|
|
20230608,121800,15843320,599,599,599,599,9
|
|
20230608,121700,15837929,599,599,599,599,0
|
|
20230608,121600,15837929,599,599,599,599,0
|
|
20230608,121500,15837929,599,599,599,599,0
|
|
20230608,121400,15837929,599,599,599,599,0
|
|
20230608,121300,15837929,599,599,599,599,0
|
|
20230608,121200,15837929,599,599,599,599,0
|
|
20230608,121100,15837929,599,599,599,599,0
|
|
20230608,121000,15837929,599,599,599,599,0
|
|
20230608,120900,15837929,599,599,599,599,1
|
|
20230608,120800,15837330,597,598,598,597,2
|
|
20230608,120700,15836135,599,599,599,599,1
|
|
20230608,120600,15835536,600,600,600,600,0
|
|
20230608,120500,15835536,600,600,600,600,0
|
|
20230608,120400,15835536,600,600,600,600,1
|
|
20230608,120300,15834936,595,598,598,595,5402
|
|
20230608,120200,12613976,600,600,600,600,0
|
|
20230608,120100,12613976,600,600,600,600,1
|
|
20230608,120000,12613376,599,599,599,599,10
|
|
20230608,115900,12607386,599,599,599,599,0
|
|
20230608,115800,12607386,599,599,599,599,0
|
|
20230608,115700,12607386,599,599,599,599,0
|
|
20230608,115600,12607386,599,599,599,599,0
|
|
20230608,115500,12607386,599,599,599,599,1
|
|
20230608,115400,12606787,600,600,600,600,0
|
|
20230608,115300,12606787,600,600,600,600,0
|
|
20230608,115200,12606787,600,599,600,599,61
|
|
20230608,115100,12570247,599,599,599,599,1
|
|
20230608,115000,12569648,599,599,599,599,0
|
|
20230608,114900,12569648,599,599,599,599,0
|
|
20230608,114800,12569648,599,599,599,599,11
|
|
20230608,114700,12563059,599,599,599,599,5189
|
|
20230608,114600,9454848,600,600,600,600,0
|
|
20230608,114500,9454848,600,600,600,600,0
|
|
20230608,114400,9454848,600,600,600,600,0
|
|
20230608,114300,9454848,600,600,600,600,0
|
|
20230608,114200,9454848,600,600,600,600,0
|
|
20230608,114100,9454848,600,600,600,600,0
|
|
20230608,114000,9454848,600,600,600,600,0
|
|
20230608,113900,9454848,600,599,600,599,9
|
|
20230608,113800,9449455,598,598,598,598,0
|
|
20230608,113700,9449455,598,598,598,598,0
|
|
20230608,113600,9449455,598,598,598,598,0
|
|
20230608,113500,9449455,598,598,598,598,1
|
|
20230608,113400,9448857,597,597,597,597,1
|
|
20230608,113300,9448260,599,599,599,599,0
|
|
20230608,113200,9448260,599,599,599,599,0
|
|
20230608,113100,9448260,599,599,599,599,0
|
|
20230608,113000,9448260,599,599,599,599,0
|
|
20230608,112900,9448260,599,599,599,599,0
|
|
20230608,112800,9448260,599,599,599,599,0
|
|
20230608,112700,9448260,599,599,599,599,0
|
|
20230608,112600,9448260,599,599,599,599,0
|
|
20230608,112500,9448260,599,599,599,599,0
|
|
20230608,112400,9448260,599,599,599,599,0
|
|
20230608,112300,9448260,599,599,599,599,1
|
|
20230608,112200,9447661,597,597,597,597,0
|
|
20230608,112100,9447661,597,597,597,597,1
|
|
20230608,112000,9447064,597,597,597,597,1
|
|
20230608,111900,9446467,597,600,600,597,102
|
|
20230608,111800,9385567,600,600,600,600,1
|
|
20230608,111700,9384967,600,600,600,600,0
|
|
20230608,111600,9384967,600,600,600,600,0
|
|
20230608,111500,9384967,600,600,600,600,0
|
|
20230608,111400,9384967,600,600,600,600,0
|
|
20230608,111300,9384967,600,600,600,600,1
|
|
20230608,111200,9384367,599,599,599,599,3
|
|
20230608,111100,9382570,597,597,597,597,0
|
|
20230608,111000,9382570,597,597,597,597,0
|
|
20230608,110900,9382570,597,597,597,597,0
|
|
20230608,110800,9382570,597,597,597,597,0
|
|
20230608,110700,9382570,597,597,597,597,120
|
|
20230608,110600,9310930,600,600,600,600,200
|
|
20230608,110500,9190930,600,600,600,600,0
|
|
20230608,110400,9190930,600,600,600,600,0
|
|
20230608,110300,9190930,600,599,600,599,3
|
|
20230608,110200,9189132,597,597,597,597,0
|
|
20230608,110100,9189132,597,597,597,597,16
|
|
20230608,110000,9179580,600,600,600,600,16
|
|
20230608,105900,9169980,600,600,600,600,4
|
|
20230608,105800,9167580,600,600,600,600,0
|
|
20230608,105700,9167580,600,600,600,600,0
|
|
20230608,105600,9167580,600,599,600,599,8
|
|
20230608,105500,9162787,600,600,600,600,1
|
|
20230608,105400,9162187,599,599,599,599,200
|
|
20230608,105300,9042387,600,600,600,600,0
|
|
20230608,105200,9042387,600,600,600,600,0
|
|
20230608,105100,9042387,600,600,600,600,0
|
|
20230608,105000,9042387,600,600,600,600,0
|
|
20230608,104900,9042387,600,600,600,600,0
|
|
20230608,104800,9042387,600,600,600,600,0
|
|
20230608,104700,9042387,600,599,600,599,17
|
|
20230608,104600,9032203,600,599,600,599,30
|
|
20230608,104500,9014232,598,599,600,598,420
|
|
20230608,104400,8762652,600,600,600,599,331
|
|
20230608,104300,8564381,599,600,600,599,50
|
|
20230608,104200,8534408,600,599,600,599,727
|
|
20230608,104100,8098934,599,599,599,599,0
|
|
20230608,104000,8098934,599,599,599,599,0
|
|
20230608,103900,8098934,599,599,599,599,0
|
|
20230608,103800,8098934,599,599,599,599,1
|
|
20230608,103700,8098335,598,598,598,598,0
|
|
20230608,103600,8098335,598,598,598,598,0
|
|
20230608,103500,8098335,598,598,598,598,0
|
|
20230608,103400,8098335,598,598,598,598,0
|
|
20230608,103300,8098335,598,599,599,598,203
|
|
20230608,103200,7976741,599,599,599,599,0
|
|
20230608,103100,7976741,599,599,599,599,0
|
|
20230608,103000,7976741,599,599,599,599,0
|
|
20230608,102900,7976741,599,599,599,599,0
|
|
20230608,102800,7976741,599,599,599,599,0
|
|
20230608,102700,7976741,599,599,599,599,0
|
|
20230608,102600,7976741,599,599,599,599,1
|
|
20230608,102500,7976142,599,599,599,599,0
|
|
20230608,102400,7976142,599,599,599,599,0
|
|
20230608,102300,7976142,599,599,599,599,0
|
|
20230608,102200,7976142,599,599,599,599,0
|
|
20230608,102100,7976142,599,599,599,599,0
|
|
20230608,102000,7976142,599,599,599,599,0
|
|
20230608,101900,7976142,599,599,599,599,0
|
|
20230608,101800,7976142,599,599,599,599,0
|
|
20230608,101700,7976142,599,599,599,598,12
|
|
20230608,101600,7968964,598,598,598,598,6
|
|
20230608,101500,7965376,598,598,598,598,0
|
|
20230608,101400,7965376,598,598,598,598,0
|
|
20230608,101300,7965376,598,598,598,598,0
|
|
20230608,101200,7965376,598,598,598,598,0
|
|
20230608,101100,7965376,598,597,598,597,61
|
|
20230608,101000,7928958,597,597,597,597,0
|
|
20230608,100900,7928958,597,596,597,596,2
|
|
20230608,100800,7927765,597,597,597,597,0
|
|
20230608,100700,7927765,597,597,597,597,31
|
|
20230608,100600,7909258,597,597,597,597,10
|
|
20230608,100500,7903288,598,598,598,598,0
|
|
20230608,100400,7903288,598,598,598,598,0
|
|
20230608,100300,7903288,598,598,598,598,0
|
|
20230608,100200,7903288,598,598,598,598,0
|
|
20230608,100100,7903288,598,598,598,598,0
|
|
20230608,100000,7903288,598,598,598,598,0
|
|
20230608,095900,7903288,598,598,598,598,0
|
|
20230608,095800,7903288,598,598,598,598,1
|
|
20230608,095700,7902690,597,597,597,597,100
|
|
20230608,095600,7842990,599,599,599,599,0
|
|
20230608,095500,7842990,599,599,599,599,0
|
|
20230608,095400,7842990,599,599,599,599,0
|
|
20230608,095300,7842990,599,598,599,598,8
|
|
20230608,095200,7838200,599,599,599,599,0
|
|
20230608,095100,7838200,599,599,599,599,300
|
|
20230608,095000,7658500,599,599,599,599,501
|
|
20230608,094900,7358401,598,598,598,598,500
|
|
20230608,094800,7059401,598,598,598,598,0
|
|
20230608,094700,7059401,598,598,598,598,0
|
|
20230608,094600,7059401,598,599,599,597,4
|
|
20230608,094500,7057010,600,599,600,598,123
|
|
20230608,094400,6983213,602,597,602,597,5072
|
|
20230608,094300,3943100,597,596,597,596,30
|
|
20230608,094200,3925219,596,597,598,596,1002
|
|
20230608,094100,3327025,597,597,597,597,200
|
|
20230608,094000,3207625,597,596,597,596,361
|
|
20230608,093900,2992399,597,597,597,597,500
|
|
20230608,093800,2693899,597,597,597,597,0
|
|
20230608,093700,2693899,597,596,597,596,2
|
|
20230608,093600,2692706,597,596,597,596,18
|
|
20230608,093500,2681962,597,596,597,596,22
|
|
20230608,093400,2668830,597,597,597,597,41
|
|
20230608,093300,2644353,597,597,597,597,3
|
|
20230608,093200,2642562,597,596,597,596,4
|
|
20230608,093100,2640177,597,596,597,596,73
|
|
20230608,093000,2596614,597,596,597,596,9
|
|
20230608,092900,2591249,596,596,596,596,482
|
|
20230608,092800,2303977,597,597,597,597,1
|
|
20230608,092700,2303380,597,597,597,597,0
|
|
20230608,092600,2303380,597,597,597,597,0
|
|
20230608,092500,2303380,597,597,597,597,3
|
|
20230608,092400,2301589,597,597,597,597,0
|
|
20230608,092300,2301589,597,597,597,597,0
|
|
20230608,092200,2301589,597,597,597,597,0
|
|
20230608,092100,2301589,597,597,597,597,2
|
|
20230608,092000,2300395,597,597,597,597,100
|
|
20230608,091900,2240695,597,596,597,596,104
|
|
20230608,091800,2178709,596,597,597,596,13
|
|
20230608,091700,2170950,597,597,597,597,17
|
|
20230608,091600,2160801,597,597,597,597,0
|
|
20230608,091500,2160801,597,594,597,594,5
|
|
20230608,091400,2157828,597,595,597,595,10
|
|
20230608,091300,2151876,597,597,597,597,0
|
|
20230608,091200,2151876,597,597,597,597,0
|
|
20230608,091100,2151876,597,597,597,597,0
|
|
20230608,091000,2151876,597,597,597,597,0
|
|
20230608,090900,2151876,597,597,597,597,27
|
|
20230608,090800,2135757,597,597,597,597,7
|
|
20230608,090700,2131578,597,597,597,597,2
|
|
20230608,090600,2130384,597,597,597,597,15
|
|
20230608,090500,2121429,597,594,597,594,2
|
|
20230608,090400,2120238,597,597,597,597,5
|
|
20230608,090300,2117253,597,597,597,597,0
|
|
20230608,090200,2117253,597,597,597,597,0
|
|
20230608,090100,2117253,597,598,598,594,1113
|
|
20230608,090000,1456067,596,598,598,596,2435
|