684 lines
29 KiB
CSV
684 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,202100,22114957,596,596,596,596,141
|
|
20230613,202000,22114957,596,596,596,596,0
|
|
20230613,201900,22114957,596,596,596,596,0
|
|
20230613,201800,22114957,596,596,596,596,0
|
|
20230613,201700,22114957,596,596,596,596,0
|
|
20230613,201600,22114957,596,596,596,596,0
|
|
20230613,201500,22114957,596,596,596,596,0
|
|
20230613,201400,22114957,596,596,596,596,0
|
|
20230613,201300,22114957,596,596,596,596,0
|
|
20230613,201200,22114957,596,596,596,596,0
|
|
20230613,201100,22114957,596,596,596,596,0
|
|
20230613,201000,22114957,596,596,596,596,0
|
|
20230613,200900,22114957,596,596,596,596,0
|
|
20230613,200800,22114957,596,596,596,596,0
|
|
20230613,200700,22114957,596,596,596,596,0
|
|
20230613,200600,22114957,596,596,596,596,0
|
|
20230613,200500,22114957,596,596,596,596,0
|
|
20230613,200400,22114957,596,596,596,596,0
|
|
20230613,200300,22114957,596,596,596,596,0
|
|
20230613,200200,22114957,596,596,596,596,0
|
|
20230613,200100,22114957,596,596,596,596,0
|
|
20230613,200000,22114957,596,596,596,596,0
|
|
20230613,195900,22114957,596,596,596,596,0
|
|
20230613,195800,22114957,596,596,596,596,0
|
|
20230613,195700,22114957,596,596,596,596,0
|
|
20230613,195600,22114957,596,596,596,596,0
|
|
20230613,195500,22114957,596,596,596,596,0
|
|
20230613,195400,22114957,596,596,596,596,0
|
|
20230613,195300,22114957,596,596,596,596,0
|
|
20230613,195200,22114957,596,596,596,596,0
|
|
20230613,195100,22114957,596,596,596,596,141
|
|
20230613,195000,22114957,596,596,596,596,0
|
|
20230613,194900,22114957,596,596,596,596,0
|
|
20230613,194800,22114957,596,596,596,596,0
|
|
20230613,194700,22114957,596,596,596,596,0
|
|
20230613,194600,22114957,596,596,596,596,0
|
|
20230613,194500,22114957,596,596,596,596,0
|
|
20230613,194400,22114957,596,596,596,596,0
|
|
20230613,194300,22114957,596,596,596,596,0
|
|
20230613,194200,22114957,596,596,596,596,0
|
|
20230613,194100,22114957,596,596,596,596,0
|
|
20230613,194000,22114957,596,596,596,596,0
|
|
20230613,193900,22114957,596,596,596,596,0
|
|
20230613,193800,22114957,596,596,596,596,0
|
|
20230613,193700,22114957,596,596,596,596,0
|
|
20230613,193600,22114957,596,596,596,596,0
|
|
20230613,193500,22114957,596,596,596,596,0
|
|
20230613,193400,22114957,596,596,596,596,0
|
|
20230613,193300,22114957,596,596,596,596,0
|
|
20230613,193200,22114957,596,596,596,596,0
|
|
20230613,193100,22114957,596,596,596,596,0
|
|
20230613,193000,22114957,596,596,596,596,0
|
|
20230613,192900,22114957,596,596,596,596,0
|
|
20230613,192800,22114957,596,596,596,596,0
|
|
20230613,192700,22114957,596,596,596,596,0
|
|
20230613,192600,22114957,596,596,596,596,0
|
|
20230613,192500,22114957,596,596,596,596,0
|
|
20230613,192400,22114957,596,596,596,596,0
|
|
20230613,192300,22114957,596,596,596,596,0
|
|
20230613,192200,22114957,596,596,596,596,0
|
|
20230613,192100,22114957,596,596,596,596,141
|
|
20230613,192000,22114957,596,596,596,596,0
|
|
20230613,191900,22114957,596,596,596,596,0
|
|
20230613,191800,22114957,596,596,596,596,0
|
|
20230613,191700,22114957,596,596,596,596,0
|
|
20230613,191600,22114957,596,596,596,596,0
|
|
20230613,191500,22114957,596,596,596,596,0
|
|
20230613,191400,22114957,596,596,596,596,0
|
|
20230613,191300,22114957,596,596,596,596,0
|
|
20230613,191200,22114957,596,596,596,596,0
|
|
20230613,191100,22114957,596,596,596,596,0
|
|
20230613,191000,22114957,596,596,596,596,0
|
|
20230613,190900,22114957,596,596,596,596,0
|
|
20230613,190800,22114957,596,596,596,596,0
|
|
20230613,190700,22114957,596,596,596,596,0
|
|
20230613,190600,22114957,596,596,596,596,0
|
|
20230613,190500,22114957,596,596,596,596,0
|
|
20230613,190400,22114957,596,596,596,596,0
|
|
20230613,190300,22114957,596,596,596,596,0
|
|
20230613,190200,22114957,596,596,596,596,0
|
|
20230613,190100,22114957,596,596,596,596,0
|
|
20230613,190000,22114957,596,596,596,596,0
|
|
20230613,185900,22114957,596,596,596,596,0
|
|
20230613,185800,22114957,596,596,596,596,0
|
|
20230613,185700,22114957,596,596,596,596,0
|
|
20230613,185600,22114957,596,596,596,596,0
|
|
20230613,185500,22114957,596,596,596,596,0
|
|
20230613,185400,22114957,596,596,596,596,0
|
|
20230613,185300,22114957,596,596,596,596,0
|
|
20230613,185200,22114957,596,596,596,596,0
|
|
20230613,185100,22114957,596,596,596,596,141
|
|
20230613,185000,22114957,596,596,596,596,0
|
|
20230613,184900,22114957,596,596,596,596,0
|
|
20230613,184800,22114957,596,596,596,596,0
|
|
20230613,184700,22114957,596,596,596,596,0
|
|
20230613,184600,22114957,596,596,596,596,0
|
|
20230613,184500,22114957,596,596,596,596,0
|
|
20230613,184400,22114957,596,596,596,596,0
|
|
20230613,184300,22114957,596,596,596,596,0
|
|
20230613,184200,22114957,596,596,596,596,0
|
|
20230613,184100,22114957,596,596,596,596,0
|
|
20230613,184000,22114957,596,596,596,596,0
|
|
20230613,183900,22114957,596,596,596,596,0
|
|
20230613,183800,22114957,596,596,596,596,0
|
|
20230613,183700,22114957,596,596,596,596,0
|
|
20230613,183600,22114957,596,596,596,596,0
|
|
20230613,183500,22114957,596,596,596,596,0
|
|
20230613,183400,22114957,596,596,596,596,0
|
|
20230613,183300,22114957,596,596,596,596,0
|
|
20230613,183200,22114957,596,596,596,596,0
|
|
20230613,183100,22114957,596,596,596,596,0
|
|
20230613,183000,22114957,596,596,596,596,0
|
|
20230613,182900,22114957,596,596,596,596,0
|
|
20230613,182800,22114957,596,596,596,596,0
|
|
20230613,182700,22114957,596,596,596,596,0
|
|
20230613,182600,22114957,596,596,596,596,0
|
|
20230613,182500,22114957,596,596,596,596,0
|
|
20230613,182400,22114957,596,596,596,596,0
|
|
20230613,182300,22114957,596,596,596,596,0
|
|
20230613,182200,22114957,596,596,596,596,0
|
|
20230613,182100,22114957,596,596,596,596,141
|
|
20230613,182000,22114957,596,596,596,596,0
|
|
20230613,181900,22114957,596,596,596,596,0
|
|
20230613,181800,22114957,596,596,596,596,0
|
|
20230613,181700,22114957,596,596,596,596,0
|
|
20230613,181600,22114957,596,596,596,596,0
|
|
20230613,181500,22114957,596,596,596,596,0
|
|
20230613,181400,22114957,596,596,596,596,0
|
|
20230613,181300,22114957,596,596,596,596,0
|
|
20230613,181200,22114957,596,596,596,596,0
|
|
20230613,181100,22114957,596,596,596,596,0
|
|
20230613,181000,22114957,596,596,596,596,0
|
|
20230613,180900,22114957,596,596,596,596,0
|
|
20230613,180800,22114957,596,596,596,596,0
|
|
20230613,180700,22114957,596,596,596,596,0
|
|
20230613,180600,22114957,596,596,596,596,0
|
|
20230613,180500,22114957,596,596,596,596,0
|
|
20230613,180400,22114957,596,596,596,596,0
|
|
20230613,180300,22114957,596,596,596,596,0
|
|
20230613,180200,22114957,596,596,596,596,0
|
|
20230613,180100,22114957,596,596,596,596,0
|
|
20230613,180000,22114957,596,596,596,596,0
|
|
20230613,175900,22114957,596,596,596,596,0
|
|
20230613,175800,22114957,596,596,596,596,0
|
|
20230613,175700,22114957,596,596,596,596,0
|
|
20230613,175600,22114957,596,596,596,596,0
|
|
20230613,175500,22114957,596,596,596,596,0
|
|
20230613,175400,22114957,596,596,596,596,0
|
|
20230613,175300,22114957,596,596,596,596,0
|
|
20230613,175200,22114957,596,596,596,596,0
|
|
20230613,175100,22114957,596,596,596,596,141
|
|
20230613,175000,22114957,596,596,596,596,0
|
|
20230613,174900,22114957,596,596,596,596,0
|
|
20230613,174800,22114957,596,596,596,596,0
|
|
20230613,174700,22114957,596,596,596,596,0
|
|
20230613,174600,22114957,596,596,596,596,0
|
|
20230613,174500,22114957,596,596,596,596,0
|
|
20230613,174400,22114957,596,596,596,596,0
|
|
20230613,174300,22114957,596,596,596,596,0
|
|
20230613,174200,22114957,596,596,596,596,0
|
|
20230613,174100,22114957,596,596,596,596,0
|
|
20230613,174000,22114957,596,596,596,596,0
|
|
20230613,173900,22114957,596,596,596,596,0
|
|
20230613,173800,22114957,596,596,596,596,0
|
|
20230613,173700,22114957,596,596,596,596,0
|
|
20230613,173600,22114957,596,596,596,596,0
|
|
20230613,173500,22114957,596,596,596,596,0
|
|
20230613,173400,22114957,596,596,596,596,0
|
|
20230613,173300,22114957,596,596,596,596,0
|
|
20230613,173200,22114957,596,596,596,596,0
|
|
20230613,173100,22114957,596,596,596,596,0
|
|
20230613,173000,22114957,596,596,596,596,0
|
|
20230613,172900,22114957,596,596,596,596,0
|
|
20230613,172800,22114957,596,596,596,596,0
|
|
20230613,172700,22114957,596,596,596,596,0
|
|
20230613,172600,22114957,596,596,596,596,0
|
|
20230613,172500,22114957,596,596,596,596,0
|
|
20230613,172400,22114957,596,596,596,596,0
|
|
20230613,172300,22114957,596,596,596,596,0
|
|
20230613,172200,22114957,596,596,596,596,0
|
|
20230613,172100,22114957,596,596,596,596,141
|
|
20230613,172000,22114957,596,596,596,596,0
|
|
20230613,171900,22114957,596,596,596,596,0
|
|
20230613,171800,22114957,596,596,596,596,0
|
|
20230613,171700,22114957,596,596,596,596,0
|
|
20230613,171600,22114957,596,596,596,596,0
|
|
20230613,171500,22114957,596,596,596,596,0
|
|
20230613,171400,22114957,596,596,596,596,0
|
|
20230613,171300,22114957,596,596,596,596,0
|
|
20230613,171200,22114957,596,596,596,596,0
|
|
20230613,171100,22114957,596,596,596,596,0
|
|
20230613,171000,22114957,596,596,596,596,0
|
|
20230613,170900,22114957,596,596,596,596,0
|
|
20230613,170800,22114957,596,596,596,596,0
|
|
20230613,170700,22114957,596,596,596,596,0
|
|
20230613,170600,22114957,596,596,596,596,0
|
|
20230613,170500,22114957,596,596,596,596,0
|
|
20230613,170400,22114957,596,596,596,596,0
|
|
20230613,170300,22114957,596,596,596,596,0
|
|
20230613,170200,22114957,596,596,596,596,0
|
|
20230613,170100,22114957,596,596,596,596,0
|
|
20230613,170000,22114957,596,596,596,596,0
|
|
20230613,165900,22114957,596,596,596,596,0
|
|
20230613,165800,22114957,596,596,596,596,0
|
|
20230613,165700,22114957,596,596,596,596,0
|
|
20230613,165600,22114957,596,596,596,596,0
|
|
20230613,165500,22114957,596,596,596,596,0
|
|
20230613,165400,22114957,596,596,596,596,0
|
|
20230613,165300,22114957,596,596,596,596,0
|
|
20230613,165200,22114957,596,596,596,596,0
|
|
20230613,165100,22114957,596,596,596,596,141
|
|
20230613,165000,22114957,596,596,596,596,0
|
|
20230613,164900,22114957,596,596,596,596,0
|
|
20230613,164800,22114957,596,596,596,596,0
|
|
20230613,164700,22114957,596,596,596,596,0
|
|
20230613,164600,22114957,596,596,596,596,0
|
|
20230613,164500,22114957,596,596,596,596,0
|
|
20230613,164400,22114957,596,596,596,596,0
|
|
20230613,164300,22114957,596,596,596,596,0
|
|
20230613,164200,22114957,596,596,596,596,0
|
|
20230613,164100,22114957,596,596,596,596,0
|
|
20230613,164000,22114957,596,596,596,596,0
|
|
20230613,163900,22114957,596,596,596,596,0
|
|
20230613,163800,22114957,596,596,596,596,0
|
|
20230613,163700,22114957,596,596,596,596,0
|
|
20230613,163600,22114957,596,596,596,596,0
|
|
20230613,163500,22114957,596,596,596,596,0
|
|
20230613,163400,22114957,596,596,596,596,0
|
|
20230613,163300,22114957,596,596,596,596,0
|
|
20230613,163200,22114957,596,596,596,596,0
|
|
20230613,163100,22114957,596,596,596,596,0
|
|
20230613,163000,22114957,596,596,596,596,0
|
|
20230613,162900,22114957,596,596,596,596,0
|
|
20230613,162800,22114957,596,596,596,596,0
|
|
20230613,162700,22114957,596,596,596,596,0
|
|
20230613,162600,22114957,596,596,596,596,0
|
|
20230613,162500,22114957,596,596,596,596,0
|
|
20230613,162400,22114957,596,596,596,596,0
|
|
20230613,162300,22114957,596,596,596,596,0
|
|
20230613,162200,22114957,596,596,596,596,0
|
|
20230613,162100,22114957,596,596,596,596,141
|
|
20230613,162000,22114957,596,596,596,596,0
|
|
20230613,161900,22114957,596,596,596,596,0
|
|
20230613,161800,22114957,596,596,596,596,0
|
|
20230613,161700,22114957,596,596,596,596,0
|
|
20230613,161600,22114957,596,596,596,596,0
|
|
20230613,161500,22114957,596,596,596,596,0
|
|
20230613,161400,22114957,596,596,596,596,0
|
|
20230613,161300,22114957,596,596,596,596,0
|
|
20230613,161200,22114957,596,596,596,596,0
|
|
20230613,161100,22114957,596,596,596,596,0
|
|
20230613,161000,22114957,596,596,596,596,0
|
|
20230613,160900,22114957,596,596,596,596,0
|
|
20230613,160800,22114957,596,596,596,596,0
|
|
20230613,160700,22114957,596,596,596,596,0
|
|
20230613,160600,22114957,596,596,596,596,0
|
|
20230613,160500,22114957,596,596,596,596,0
|
|
20230613,160400,22114957,596,596,596,596,0
|
|
20230613,160300,22114957,596,596,596,596,0
|
|
20230613,160200,22114957,596,596,596,596,0
|
|
20230613,160100,22114957,596,596,596,596,0
|
|
20230613,160000,22114957,596,596,596,596,0
|
|
20230613,155900,22114957,596,596,596,596,0
|
|
20230613,155800,22114957,596,596,596,596,0
|
|
20230613,155700,22114957,596,596,596,596,0
|
|
20230613,155600,22114957,596,596,596,596,0
|
|
20230613,155500,22114957,596,596,596,596,0
|
|
20230613,155400,22114957,596,596,596,596,0
|
|
20230613,155300,22114957,596,596,596,596,0
|
|
20230613,155200,22114957,596,596,596,596,0
|
|
20230613,155100,22114957,596,596,596,596,141
|
|
20230613,155000,22114957,596,596,596,596,0
|
|
20230613,154900,22114957,596,596,596,596,0
|
|
20230613,154800,22114957,596,596,596,596,0
|
|
20230613,154700,22114957,596,596,596,596,0
|
|
20230613,154600,22114957,596,596,596,596,0
|
|
20230613,154500,22114957,596,596,596,596,0
|
|
20230613,154400,22114957,596,596,596,596,0
|
|
20230613,154300,22114957,596,596,596,596,0
|
|
20230613,154200,22114957,596,596,596,596,0
|
|
20230613,154100,22114957,596,596,596,596,0
|
|
20230613,154000,22114957,596,596,596,596,0
|
|
20230613,153900,22114957,596,596,596,596,0
|
|
20230613,153800,22114957,596,596,596,596,0
|
|
20230613,153700,22114957,596,596,596,596,0
|
|
20230613,153600,22114957,596,596,596,596,0
|
|
20230613,153500,22114957,596,596,596,596,0
|
|
20230613,153400,22114957,596,596,596,596,0
|
|
20230613,153300,22114957,596,596,596,596,0
|
|
20230613,153200,22114957,596,596,596,596,0
|
|
20230613,153100,22114957,596,596,596,596,0
|
|
20230613,153000,22114957,596,596,596,596,141
|
|
20230613,152900,22030921,598,598,598,598,0
|
|
20230613,152800,22030921,598,598,598,598,0
|
|
20230613,152700,22030921,598,598,598,598,0
|
|
20230613,152600,22030921,598,598,598,598,0
|
|
20230613,152500,22030921,598,598,598,598,0
|
|
20230613,152400,22030921,598,598,598,598,0
|
|
20230613,152300,22030921,598,598,598,598,0
|
|
20230613,152200,22030921,598,598,598,598,0
|
|
20230613,152100,22030921,598,598,598,598,0
|
|
20230613,152000,22030921,598,598,598,598,0
|
|
20230613,151900,22030921,598,598,598,598,0
|
|
20230613,151800,22030921,598,597,598,597,2
|
|
20230613,151700,22029726,598,598,598,598,0
|
|
20230613,151600,22029726,598,598,598,598,0
|
|
20230613,151500,22029726,598,598,598,598,0
|
|
20230613,151400,22029726,598,598,598,598,0
|
|
20230613,151300,22029726,598,598,598,598,0
|
|
20230613,151200,22029726,598,598,598,598,251
|
|
20230613,151100,21879628,595,595,595,595,113
|
|
20230613,151000,21812393,595,595,595,595,100
|
|
20230613,150900,21752893,595,595,595,595,0
|
|
20230613,150800,21752893,595,595,595,594,277
|
|
20230613,150700,21588254,594,595,595,594,2
|
|
20230613,150600,21587065,595,594,595,594,13
|
|
20230613,150500,21579333,595,595,595,595,10
|
|
20230613,150400,21573383,595,596,596,595,1684
|
|
20230613,150300,20571401,598,598,598,598,5
|
|
20230613,150200,20568411,598,598,598,598,1
|
|
20230613,150100,20567813,596,596,596,596,1
|
|
20230613,150000,20567217,598,598,598,598,0
|
|
20230613,145900,20567217,598,599,599,597,5
|
|
20230613,145800,20564228,599,598,599,598,2
|
|
20230613,145700,20563031,599,598,599,598,2
|
|
20230613,145600,20561834,599,599,599,599,0
|
|
20230613,145500,20561834,599,599,599,599,0
|
|
20230613,145400,20561834,599,599,599,599,0
|
|
20230613,145300,20561834,599,599,599,599,0
|
|
20230613,145200,20561834,599,599,599,599,0
|
|
20230613,145100,20561834,599,599,599,599,0
|
|
20230613,145000,20561834,599,597,599,595,983
|
|
20230613,144900,19976739,598,598,598,598,0
|
|
20230613,144800,19976739,598,598,598,598,302
|
|
20230613,144700,19796143,598,598,598,598,1250
|
|
20230613,144600,19048643,599,599,599,599,0
|
|
20230613,144500,19048643,599,599,599,599,1
|
|
20230613,144400,19048044,598,598,598,598,0
|
|
20230613,144300,19048044,598,598,598,598,0
|
|
20230613,144200,19048044,598,598,598,598,1
|
|
20230613,144100,19047446,598,598,598,598,0
|
|
20230613,144000,19047446,598,598,598,598,1
|
|
20230613,143900,19046848,598,598,598,598,201
|
|
20230613,143800,18926650,598,598,598,598,0
|
|
20230613,143700,18926650,598,598,598,598,5
|
|
20230613,143600,18923660,598,598,598,598,343
|
|
20230613,143500,18718546,598,598,598,598,0
|
|
20230613,143400,18718546,598,598,598,598,2503
|
|
20230613,143300,17221752,599,599,599,599,0
|
|
20230613,143200,17221752,599,598,599,598,3643
|
|
20230613,143100,15043236,598,598,598,598,0
|
|
20230613,143000,15043236,598,598,598,598,0
|
|
20230613,142900,15043236,598,598,598,598,1
|
|
20230613,142800,15042638,595,595,595,595,627
|
|
20230613,142700,14669573,598,598,598,598,0
|
|
20230613,142600,14669573,598,598,598,598,0
|
|
20230613,142500,14669573,598,598,598,598,0
|
|
20230613,142400,14669573,598,598,598,598,70
|
|
20230613,142300,14627713,598,596,598,596,3
|
|
20230613,142200,14625923,598,598,598,598,0
|
|
20230613,142100,14625923,598,598,598,598,3
|
|
20230613,142000,14624129,598,598,598,598,1
|
|
20230613,141900,14623531,596,596,596,596,23
|
|
20230613,141800,14609823,596,596,596,596,50
|
|
20230613,141700,14580023,596,596,596,596,0
|
|
20230613,141600,14580023,596,596,596,596,0
|
|
20230613,141500,14580023,596,596,596,596,0
|
|
20230613,141400,14580023,596,596,596,596,0
|
|
20230613,141300,14580023,596,596,596,596,0
|
|
20230613,141200,14580023,596,596,596,596,1
|
|
20230613,141100,14579427,596,596,596,596,37
|
|
20230613,141000,14557375,596,596,596,596,0
|
|
20230613,140900,14557375,596,596,596,596,0
|
|
20230613,140800,14557375,596,596,596,596,0
|
|
20230613,140700,14557375,596,596,596,596,0
|
|
20230613,140600,14557375,596,596,596,596,0
|
|
20230613,140500,14557375,596,598,598,596,2
|
|
20230613,140400,14556181,597,597,597,597,0
|
|
20230613,140300,14556181,597,597,597,597,0
|
|
20230613,140200,14556181,597,598,598,597,11
|
|
20230613,140100,14549604,598,598,598,598,0
|
|
20230613,140000,14549604,598,598,598,598,0
|
|
20230613,135900,14549604,598,598,598,598,0
|
|
20230613,135800,14549604,598,598,598,598,0
|
|
20230613,135700,14549604,598,598,598,598,1
|
|
20230613,135600,14549006,596,596,596,596,0
|
|
20230613,135500,14549006,596,596,596,596,0
|
|
20230613,135400,14549006,596,596,596,596,0
|
|
20230613,135300,14549006,596,596,596,596,99
|
|
20230613,135200,14490002,596,596,596,596,0
|
|
20230613,135100,14490002,596,596,596,596,0
|
|
20230613,135000,14490002,596,596,596,596,0
|
|
20230613,134900,14490002,596,596,596,596,200
|
|
20230613,134800,14370802,596,595,596,595,2
|
|
20230613,134700,14369611,596,596,596,596,9
|
|
20230613,134600,14364247,596,596,596,596,177
|
|
20230613,134500,14258755,596,596,596,596,2
|
|
20230613,134400,14257563,596,596,596,596,6
|
|
20230613,134300,14253987,596,596,596,596,6
|
|
20230613,134200,14250411,595,595,595,595,0
|
|
20230613,134100,14250411,595,595,595,595,0
|
|
20230613,134000,14250411,595,596,596,595,190
|
|
20230613,133900,14137271,595,595,595,595,0
|
|
20230613,133800,14137271,595,595,595,595,0
|
|
20230613,133700,14137271,595,595,595,595,0
|
|
20230613,133600,14137271,595,595,595,595,0
|
|
20230613,133500,14137271,595,595,595,595,0
|
|
20230613,133400,14137271,595,595,595,595,0
|
|
20230613,133300,14137271,595,595,595,595,1
|
|
20230613,133200,14136676,595,596,598,595,1002
|
|
20230613,133100,13539823,598,598,598,598,0
|
|
20230613,133000,13539823,598,598,598,598,0
|
|
20230613,132900,13539823,598,598,598,598,0
|
|
20230613,132800,13539823,598,598,598,598,0
|
|
20230613,132700,13539823,598,598,598,598,0
|
|
20230613,132600,13539823,598,598,598,598,0
|
|
20230613,132500,13539823,598,598,598,598,0
|
|
20230613,132400,13539823,598,598,598,598,0
|
|
20230613,132300,13539823,598,598,598,598,200
|
|
20230613,132200,13420223,598,598,598,598,0
|
|
20230613,132100,13420223,598,598,598,598,1
|
|
20230613,132000,13419625,596,596,596,596,0
|
|
20230613,131900,13419625,596,596,596,596,300
|
|
20230613,131800,13240825,596,598,598,596,109
|
|
20230613,131700,13175647,598,598,598,598,824
|
|
20230613,131600,12682895,598,598,598,598,4
|
|
20230613,131500,12680503,597,597,597,597,16
|
|
20230613,131400,12670951,598,598,598,598,0
|
|
20230613,131300,12670951,598,598,598,598,0
|
|
20230613,131200,12670951,598,598,598,598,0
|
|
20230613,131100,12670951,598,598,598,598,0
|
|
20230613,131000,12670951,598,598,598,598,3
|
|
20230613,130900,12669157,598,598,598,598,0
|
|
20230613,130800,12669157,598,598,598,598,0
|
|
20230613,130700,12669157,598,597,598,597,20
|
|
20230613,130600,12657216,597,597,597,597,54
|
|
20230613,130500,12624978,598,597,598,597,2
|
|
20230613,130400,12623783,597,597,597,597,0
|
|
20230613,130300,12623783,597,597,597,597,2
|
|
20230613,130200,12622589,598,598,598,598,0
|
|
20230613,130100,12622589,598,598,598,598,9
|
|
20230613,130000,12617207,598,598,598,598,1
|
|
20230613,125900,12616609,597,597,597,597,2
|
|
20230613,125800,12615415,598,598,598,598,0
|
|
20230613,125700,12615415,598,598,598,597,3
|
|
20230613,125600,12613622,597,597,597,597,237
|
|
20230613,125500,12472133,598,598,598,598,0
|
|
20230613,125400,12472133,598,598,598,598,0
|
|
20230613,125300,12472133,598,598,598,598,0
|
|
20230613,125200,12472133,598,598,598,598,70
|
|
20230613,125100,12430273,598,598,598,598,0
|
|
20230613,125000,12430273,598,598,598,598,0
|
|
20230613,124900,12430273,598,598,598,598,0
|
|
20230613,124800,12430273,598,598,598,598,0
|
|
20230613,124700,12430273,598,598,598,598,6
|
|
20230613,124600,12426685,598,598,598,598,1
|
|
20230613,124500,12426087,597,597,597,597,0
|
|
20230613,124400,12426087,597,597,597,597,0
|
|
20230613,124300,12426087,597,597,597,597,1
|
|
20230613,124200,12425490,598,598,598,598,1
|
|
20230613,124100,12424892,597,597,597,597,0
|
|
20230613,124000,12424892,597,597,597,597,1
|
|
20230613,123900,12424295,598,598,598,598,0
|
|
20230613,123800,12424295,598,597,598,597,2
|
|
20230613,123700,12423100,597,597,597,597,2
|
|
20230613,123600,12421906,598,598,598,598,0
|
|
20230613,123500,12421906,598,598,598,598,0
|
|
20230613,123400,12421906,598,598,598,598,2
|
|
20230613,123300,12420710,598,598,598,598,0
|
|
20230613,123200,12420710,598,598,598,598,1
|
|
20230613,123100,12420112,597,597,597,597,12
|
|
20230613,123000,12412948,598,597,598,597,225
|
|
20230613,122900,12278618,598,598,598,598,0
|
|
20230613,122800,12278618,598,598,598,598,0
|
|
20230613,122700,12278618,598,598,598,598,0
|
|
20230613,122600,12278618,598,598,598,598,0
|
|
20230613,122500,12278618,598,598,598,598,0
|
|
20230613,122400,12278618,598,598,598,598,0
|
|
20230613,122300,12278618,598,598,598,598,0
|
|
20230613,122200,12278618,598,598,598,598,0
|
|
20230613,122100,12278618,598,598,598,598,0
|
|
20230613,122000,12278618,598,598,598,598,0
|
|
20230613,121900,12278618,598,598,598,598,0
|
|
20230613,121800,12278618,598,598,598,598,0
|
|
20230613,121700,12278618,598,598,598,598,0
|
|
20230613,121600,12278618,598,598,598,598,0
|
|
20230613,121500,12278618,598,598,598,598,0
|
|
20230613,121400,12278618,598,598,598,598,1
|
|
20230613,121300,12278020,599,599,599,599,502
|
|
20230613,121200,11977322,597,597,597,597,0
|
|
20230613,121100,11977322,597,597,597,597,444
|
|
20230613,121000,11712254,598,599,599,598,2958
|
|
20230613,120900,9943368,599,599,599,599,0
|
|
20230613,120800,9943368,599,599,599,599,0
|
|
20230613,120700,9943368,599,599,599,599,8
|
|
20230613,120600,9938576,599,599,599,599,0
|
|
20230613,120500,9938576,599,599,599,599,1
|
|
20230613,120400,9937977,598,598,598,598,1
|
|
20230613,120300,9937379,599,599,599,599,0
|
|
20230613,120200,9937379,599,599,599,599,6
|
|
20230613,120100,9933785,599,598,599,598,75
|
|
20230613,120000,9888934,598,598,598,598,0
|
|
20230613,115900,9888934,598,598,598,598,0
|
|
20230613,115800,9888934,598,598,598,598,60
|
|
20230613,115700,9853054,600,600,600,600,1
|
|
20230613,115600,9852454,599,599,599,599,0
|
|
20230613,115500,9852454,599,599,599,599,0
|
|
20230613,115400,9852454,599,599,599,599,600
|
|
20230613,115300,9493054,599,599,599,599,0
|
|
20230613,115200,9493054,599,599,599,599,1
|
|
20230613,115100,9492455,599,599,599,599,4
|
|
20230613,115000,9490059,599,599,599,599,1
|
|
20230613,114900,9489460,599,599,599,599,30
|
|
20230613,114800,9471490,598,598,598,598,0
|
|
20230613,114700,9471490,598,598,598,598,3
|
|
20230613,114600,9469696,599,599,599,599,0
|
|
20230613,114500,9469696,599,599,599,599,0
|
|
20230613,114400,9469696,599,599,599,599,0
|
|
20230613,114300,9469696,599,599,599,599,1
|
|
20230613,114200,9469097,600,600,600,600,0
|
|
20230613,114100,9469097,600,600,600,600,1
|
|
20230613,114000,9468497,598,598,598,598,0
|
|
20230613,113900,9468497,598,598,598,598,1000
|
|
20230613,113800,8870497,600,600,600,600,4
|
|
20230613,113700,8868097,600,599,600,599,3
|
|
20230613,113600,8866298,599,599,599,599,1
|
|
20230613,113500,8865699,599,599,599,599,0
|
|
20230613,113400,8865699,599,599,599,599,1
|
|
20230613,113300,8865100,600,600,600,600,0
|
|
20230613,113200,8865100,600,598,600,598,403
|
|
20230613,113100,8624084,598,598,598,598,24
|
|
20230613,113000,8609732,598,598,598,598,0
|
|
20230613,112900,8609732,598,598,598,598,201
|
|
20230613,112800,8489534,599,600,600,599,5
|
|
20230613,112700,8486538,598,598,598,598,0
|
|
20230613,112600,8486538,598,598,598,598,456
|
|
20230613,112500,8213850,600,600,600,600,0
|
|
20230613,112400,8213850,600,600,600,600,0
|
|
20230613,112300,8213850,600,600,600,600,0
|
|
20230613,112200,8213850,600,600,600,600,0
|
|
20230613,112100,8213850,600,600,600,600,0
|
|
20230613,112000,8213850,600,600,600,600,0
|
|
20230613,111900,8213850,600,600,600,600,0
|
|
20230613,111800,8213850,600,600,600,600,0
|
|
20230613,111700,8213850,600,599,600,599,6
|
|
20230613,111600,8210253,599,600,600,599,5
|
|
20230613,111500,8207254,600,600,600,600,0
|
|
20230613,111400,8207254,600,600,600,600,1
|
|
20230613,111300,8206654,598,598,598,598,0
|
|
20230613,111200,8206654,598,598,598,598,0
|
|
20230613,111100,8206654,598,598,598,598,150
|
|
20230613,111000,8116954,598,598,598,598,0
|
|
20230613,110900,8116954,598,598,598,598,0
|
|
20230613,110800,8116954,598,598,598,598,1
|
|
20230613,110700,8116356,598,598,598,598,305
|
|
20230613,110600,7933966,600,600,600,600,0
|
|
20230613,110500,7933966,600,600,600,600,0
|
|
20230613,110400,7933966,600,600,600,600,1
|
|
20230613,110300,7933366,599,599,599,599,2
|
|
20230613,110200,7932168,600,600,600,600,5
|
|
20230613,110100,7929168,599,598,600,598,295
|
|
20230613,110000,7752650,600,600,600,600,0
|
|
20230613,105900,7752650,600,600,600,600,0
|
|
20230613,105800,7752650,600,600,600,600,0
|
|
20230613,105700,7752650,600,600,600,600,1
|
|
20230613,105600,7752050,598,598,598,598,400
|
|
20230613,105500,7512850,599,599,599,599,1
|
|
20230613,105400,7512251,600,600,600,600,0
|
|
20230613,105300,7512251,600,600,600,600,0
|
|
20230613,105200,7512251,600,600,600,600,0
|
|
20230613,105100,7512251,600,600,600,600,0
|
|
20230613,105000,7512251,600,600,600,600,0
|
|
20230613,104900,7512251,600,600,600,600,0
|
|
20230613,104800,7512251,600,600,600,600,1
|
|
20230613,104700,7511651,598,598,598,598,0
|
|
20230613,104600,7511651,598,598,598,598,30
|
|
20230613,104500,7493711,598,598,598,598,0
|
|
20230613,104400,7493711,598,600,600,598,8
|
|
20230613,104300,7488915,600,600,600,600,0
|
|
20230613,104200,7488915,600,600,600,600,0
|
|
20230613,104100,7488915,600,600,600,600,0
|
|
20230613,104000,7488915,600,600,600,600,0
|
|
20230613,103900,7488915,600,600,600,600,0
|
|
20230613,103800,7488915,600,600,600,600,1
|
|
20230613,103700,7488315,600,599,600,599,122
|
|
20230613,103600,7415215,599,599,599,599,0
|
|
20230613,103500,7415215,599,599,599,599,0
|
|
20230613,103400,7415215,599,599,599,599,4
|
|
20230613,103300,7412819,598,598,598,598,0
|
|
20230613,103200,7412819,598,598,598,598,0
|
|
20230613,103100,7412819,598,598,598,598,0
|
|
20230613,103000,7412819,598,600,600,598,14
|
|
20230613,102900,7404431,599,599,599,599,690
|
|
20230613,102800,6991121,599,599,599,599,0
|
|
20230613,102700,6991121,599,599,599,599,2
|
|
20230613,102600,6989923,599,599,599,599,27
|
|
20230613,102500,6973750,599,597,599,597,3567
|
|
20230613,102400,4837714,598,598,598,598,2
|
|
20230613,102300,4836518,598,598,598,598,3
|
|
20230613,102200,4834724,599,599,599,599,0
|
|
20230613,102100,4834724,599,599,599,599,0
|
|
20230613,102000,4834724,599,599,599,599,2
|
|
20230613,101900,4833526,599,599,599,599,0
|
|
20230613,101800,4833526,599,599,599,599,341
|
|
20230613,101700,4629267,599,599,599,599,184
|
|
20230613,101600,4519051,599,599,599,599,4
|
|
20230613,101500,4516655,599,599,599,599,1
|
|
20230613,101400,4516056,599,599,599,599,0
|
|
20230613,101300,4516056,599,599,599,599,29
|
|
20230613,101200,4498685,599,599,599,599,45
|
|
20230613,101100,4471730,599,599,599,599,0
|
|
20230613,101000,4471730,599,599,599,599,0
|
|
20230613,100900,4471730,599,599,599,599,1
|
|
20230613,100800,4471131,598,598,598,598,1
|
|
20230613,100700,4470533,598,598,598,598,2
|
|
20230613,100600,4469337,599,599,599,599,0
|
|
20230613,100500,4469337,599,599,599,599,20
|
|
20230613,100400,4457357,599,599,599,599,0
|
|
20230613,100300,4457357,599,599,599,599,1
|
|
20230613,100200,4456758,598,598,599,598,8
|
|
20230613,100100,4451970,599,599,599,599,164
|
|
20230613,100000,4353734,599,599,599,599,0
|
|
20230613,095900,4353734,599,599,599,599,0
|
|
20230613,095800,4353734,599,599,599,599,0
|
|
20230613,095700,4353734,599,599,599,599,0
|
|
20230613,095600,4353734,599,599,599,599,0
|
|
20230613,095500,4353734,599,599,599,599,0
|
|
20230613,095400,4353734,599,599,599,599,0
|
|
20230613,095300,4353734,599,599,599,599,0
|
|
20230613,095200,4353734,599,599,599,599,0
|
|
20230613,095100,4353734,599,598,599,598,5
|
|
20230613,095000,4350741,598,598,598,598,1
|
|
20230613,094900,4350143,598,599,599,598,3
|
|
20230613,094800,4348347,599,599,599,599,0
|
|
20230613,094700,4348347,599,599,599,599,1
|
|
20230613,094600,4347748,599,598,599,598,2
|
|
20230613,094500,4346551,599,599,599,599,0
|
|
20230613,094400,4346551,599,599,599,599,6
|
|
20230613,094300,4342957,599,599,599,599,0
|
|
20230613,094200,4342957,599,599,599,599,0
|
|
20230613,094100,4342957,599,599,599,599,100
|
|
20230613,094000,4283057,599,599,599,599,15
|
|
20230613,093900,4274072,599,598,599,598,2
|
|
20230613,093800,4272875,593,594,594,593,2000
|
|
20230613,093700,3085734,593,597,597,593,3199
|
|
20230613,093600,1185858,598,599,599,598,59
|
|
20230613,093500,1150518,599,599,599,599,1
|
|
20230613,093400,1149919,596,597,599,596,306
|
|
20230613,093300,966632,599,597,600,597,33
|
|
20230613,093200,946908,597,597,597,597,351
|
|
20230613,093100,737361,597,597,597,597,16
|
|
20230613,093000,727809,596,596,596,596,5
|
|
20230613,092900,724829,597,597,597,597,10
|
|
20230613,092800,718859,597,597,597,597,0
|
|
20230613,092700,718859,597,597,597,597,3
|
|
20230613,092600,717068,597,597,597,597,0
|
|
20230613,092500,717068,597,597,597,597,0
|
|
20230613,092400,717068,597,596,597,596,303
|
|
20230613,092300,536280,597,597,597,597,1
|
|
20230613,092200,535683,597,597,597,597,101
|
|
20230613,092100,475386,597,597,597,597,0
|
|
20230613,092000,475386,597,597,597,597,200
|
|
20230613,091900,355986,596,596,596,596,0
|
|
20230613,091800,355986,596,596,596,596,1
|
|
20230613,091700,355390,595,595,595,595,49
|
|
20230613,091600,326235,597,597,597,597,2
|
|
20230613,091500,325041,597,597,597,597,2
|
|
20230613,091400,323847,597,597,597,597,1
|
|
20230613,091300,323250,597,597,597,597,0
|
|
20230613,091200,323250,597,596,597,596,111
|
|
20230613,091100,256985,597,597,597,597,1
|
|
20230613,091000,256388,597,597,597,597,1
|
|
20230613,090900,255791,597,597,597,597,3
|
|
20230613,090800,254000,597,597,597,597,0
|
|
20230613,090700,254000,597,597,597,597,1
|
|
20230613,090600,253403,597,597,597,597,0
|
|
20230613,090500,253403,597,597,597,597,8
|
|
20230613,090400,248627,597,597,597,597,1
|
|
20230613,090300,248030,596,597,597,596,324
|
|
20230613,090200,54924,597,597,597,597,2
|
|
20230613,090100,53730,597,597,597,597,4
|
|
20230613,090000,51342,597,597,597,597,86
|