671 lines
29 KiB
CSV
671 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200800,152637104,426,426,426,426,11833
|
|
20230607,200700,152637104,426,426,426,426,0
|
|
20230607,200600,152637104,426,426,426,426,0
|
|
20230607,200500,152637104,426,426,426,426,0
|
|
20230607,200400,152637104,426,426,426,426,0
|
|
20230607,200300,152637104,426,426,426,426,0
|
|
20230607,200200,152637104,426,426,426,426,0
|
|
20230607,200100,152637104,426,426,426,426,0
|
|
20230607,200000,152637104,426,426,426,426,0
|
|
20230607,195900,152637104,426,426,426,426,0
|
|
20230607,195800,152637104,426,426,426,426,0
|
|
20230607,195700,152637104,426,426,426,426,0
|
|
20230607,195600,152637104,426,426,426,426,0
|
|
20230607,195500,152637104,426,426,426,426,0
|
|
20230607,195400,152637104,426,426,426,426,0
|
|
20230607,195300,152637104,426,426,426,426,0
|
|
20230607,195200,152637104,426,426,426,426,0
|
|
20230607,195100,152637104,426,426,426,426,0
|
|
20230607,195000,152637104,426,426,426,426,0
|
|
20230607,194900,152637104,426,426,426,426,0
|
|
20230607,194800,152637104,426,426,426,426,0
|
|
20230607,194700,152637104,426,426,426,426,0
|
|
20230607,194600,152637104,426,426,426,426,0
|
|
20230607,194500,152637104,426,426,426,426,0
|
|
20230607,194400,152637104,426,426,426,426,0
|
|
20230607,194300,152637104,426,426,426,426,0
|
|
20230607,194200,152637104,426,426,426,426,0
|
|
20230607,194100,152637104,426,426,426,426,0
|
|
20230607,194000,152637104,426,426,426,426,0
|
|
20230607,193900,152637104,426,426,426,426,0
|
|
20230607,193800,152637104,426,426,426,426,11833
|
|
20230607,193700,152637104,426,426,426,426,0
|
|
20230607,193600,152637104,426,426,426,426,0
|
|
20230607,193500,152637104,426,426,426,426,0
|
|
20230607,193400,152637104,426,426,426,426,0
|
|
20230607,193300,152637104,426,426,426,426,0
|
|
20230607,193200,152637104,426,426,426,426,0
|
|
20230607,193100,152637104,426,426,426,426,0
|
|
20230607,193000,152637104,426,426,426,426,0
|
|
20230607,192900,152637104,426,426,426,426,0
|
|
20230607,192800,152637104,426,426,426,426,0
|
|
20230607,192700,152637104,426,426,426,426,0
|
|
20230607,192600,152637104,426,426,426,426,0
|
|
20230607,192500,152637104,426,426,426,426,0
|
|
20230607,192400,152637104,426,426,426,426,0
|
|
20230607,192300,152637104,426,426,426,426,0
|
|
20230607,192200,152637104,426,426,426,426,0
|
|
20230607,192100,152637104,426,426,426,426,0
|
|
20230607,192000,152637104,426,426,426,426,0
|
|
20230607,191900,152637104,426,426,426,426,0
|
|
20230607,191800,152637104,426,426,426,426,0
|
|
20230607,191700,152637104,426,426,426,426,0
|
|
20230607,191600,152637104,426,426,426,426,0
|
|
20230607,191500,152637104,426,426,426,426,0
|
|
20230607,191400,152637104,426,426,426,426,0
|
|
20230607,191300,152637104,426,426,426,426,0
|
|
20230607,191200,152637104,426,426,426,426,0
|
|
20230607,191100,152637104,426,426,426,426,0
|
|
20230607,191000,152637104,426,426,426,426,0
|
|
20230607,190900,152637104,426,426,426,426,0
|
|
20230607,190800,152637104,426,426,426,426,11833
|
|
20230607,190700,152637104,426,426,426,426,0
|
|
20230607,190600,152637104,426,426,426,426,0
|
|
20230607,190500,152637104,426,426,426,426,0
|
|
20230607,190400,152637104,426,426,426,426,0
|
|
20230607,190300,152637104,426,426,426,426,0
|
|
20230607,190200,152637104,426,426,426,426,0
|
|
20230607,190100,152637104,426,426,426,426,0
|
|
20230607,190000,152637104,426,426,426,426,0
|
|
20230607,185900,152637104,426,426,426,426,0
|
|
20230607,185800,152637104,426,426,426,426,0
|
|
20230607,185700,152637104,426,426,426,426,0
|
|
20230607,185600,152637104,426,426,426,426,0
|
|
20230607,185500,152637104,426,426,426,426,0
|
|
20230607,185400,152637104,426,426,426,426,0
|
|
20230607,185300,152637104,426,426,426,426,0
|
|
20230607,185200,152637104,426,426,426,426,0
|
|
20230607,185100,152637104,426,426,426,426,0
|
|
20230607,185000,152637104,426,426,426,426,0
|
|
20230607,184900,152637104,426,426,426,426,0
|
|
20230607,184800,152637104,426,426,426,426,0
|
|
20230607,184700,152637104,426,426,426,426,0
|
|
20230607,184600,152637104,426,426,426,426,0
|
|
20230607,184500,152637104,426,426,426,426,0
|
|
20230607,184400,152637104,426,426,426,426,0
|
|
20230607,184300,152637104,426,426,426,426,0
|
|
20230607,184200,152637104,426,426,426,426,0
|
|
20230607,184100,152637104,426,426,426,426,0
|
|
20230607,184000,152637104,426,426,426,426,0
|
|
20230607,183900,152637104,426,426,426,426,0
|
|
20230607,183800,152637104,426,426,426,426,11833
|
|
20230607,183700,152637104,426,426,426,426,0
|
|
20230607,183600,152637104,426,426,426,426,0
|
|
20230607,183500,152637104,426,426,426,426,0
|
|
20230607,183400,152637104,426,426,426,426,0
|
|
20230607,183300,152637104,426,426,426,426,0
|
|
20230607,183200,152637104,426,426,426,426,0
|
|
20230607,183100,152637104,426,426,426,426,0
|
|
20230607,183000,152637104,426,426,426,426,0
|
|
20230607,182900,152637104,426,426,426,426,0
|
|
20230607,182800,152637104,426,426,426,426,0
|
|
20230607,182700,152637104,426,426,426,426,0
|
|
20230607,182600,152637104,426,426,426,426,0
|
|
20230607,182500,152637104,426,426,426,426,0
|
|
20230607,182400,152637104,426,426,426,426,0
|
|
20230607,182300,152637104,426,426,426,426,0
|
|
20230607,182200,152637104,426,426,426,426,0
|
|
20230607,182100,152637104,426,426,426,426,0
|
|
20230607,182000,152637104,426,426,426,426,0
|
|
20230607,181900,152637104,426,426,426,426,0
|
|
20230607,181800,152637104,426,426,426,426,0
|
|
20230607,181700,152637104,426,426,426,426,0
|
|
20230607,181600,152637104,426,426,426,426,0
|
|
20230607,181500,152637104,426,426,426,426,0
|
|
20230607,181400,152637104,426,426,426,426,0
|
|
20230607,181300,152637104,426,426,426,426,0
|
|
20230607,181200,152637104,426,426,426,426,0
|
|
20230607,181100,152637104,426,426,426,426,0
|
|
20230607,181000,152637104,426,426,426,426,0
|
|
20230607,180900,152637104,426,426,426,426,0
|
|
20230607,180800,152637104,426,426,426,426,11833
|
|
20230607,180700,152637104,426,426,426,426,0
|
|
20230607,180600,152637104,426,426,426,426,0
|
|
20230607,180500,152637104,426,426,426,426,0
|
|
20230607,180400,152637104,426,426,426,426,0
|
|
20230607,180300,152637104,426,426,426,426,0
|
|
20230607,180200,152637104,426,426,426,426,0
|
|
20230607,180100,152637104,426,426,426,426,0
|
|
20230607,180000,152637104,426,426,426,426,0
|
|
20230607,175900,152637104,426,426,426,426,0
|
|
20230607,175800,152637104,426,426,426,426,0
|
|
20230607,175700,152637104,426,426,426,426,0
|
|
20230607,175600,152637104,426,426,426,426,0
|
|
20230607,175500,152637104,426,426,426,426,0
|
|
20230607,175400,152637104,426,426,426,426,0
|
|
20230607,175300,152637104,426,426,426,426,0
|
|
20230607,175200,152637104,426,426,426,426,0
|
|
20230607,175100,152637104,426,426,426,426,0
|
|
20230607,175000,152637104,426,426,426,426,0
|
|
20230607,174900,152637104,426,426,426,426,0
|
|
20230607,174800,152637104,426,426,426,426,0
|
|
20230607,174700,152637104,426,426,426,426,0
|
|
20230607,174600,152637104,426,426,426,426,0
|
|
20230607,174500,152637104,426,426,426,426,0
|
|
20230607,174400,152637104,426,426,426,426,0
|
|
20230607,174300,152637104,426,426,426,426,0
|
|
20230607,174200,152637104,426,426,426,426,0
|
|
20230607,174100,152637104,426,426,426,426,0
|
|
20230607,174000,152637104,426,426,426,426,0
|
|
20230607,173900,152637104,426,426,426,426,0
|
|
20230607,173800,152637104,426,426,426,426,11833
|
|
20230607,173700,152637104,426,426,426,426,0
|
|
20230607,173600,152637104,426,426,426,426,0
|
|
20230607,173500,152637104,426,426,426,426,0
|
|
20230607,173400,152637104,426,426,426,426,0
|
|
20230607,173300,152637104,426,426,426,426,0
|
|
20230607,173200,152637104,426,426,426,426,0
|
|
20230607,173100,152637104,426,426,426,426,0
|
|
20230607,173000,152637104,426,426,426,426,0
|
|
20230607,172900,152637104,426,426,426,426,0
|
|
20230607,172800,152637104,426,426,426,426,0
|
|
20230607,172700,152637104,426,426,426,426,0
|
|
20230607,172600,152637104,426,426,426,426,0
|
|
20230607,172500,152637104,426,426,426,426,0
|
|
20230607,172400,152637104,426,426,426,426,0
|
|
20230607,172300,152637104,426,426,426,426,0
|
|
20230607,172200,152637104,426,426,426,426,0
|
|
20230607,172100,152637104,426,426,426,426,0
|
|
20230607,172000,152637104,426,426,426,426,0
|
|
20230607,171900,152637104,426,426,426,426,0
|
|
20230607,171800,152637104,426,426,426,426,0
|
|
20230607,171700,152637104,426,426,426,426,0
|
|
20230607,171600,152637104,426,426,426,426,0
|
|
20230607,171500,152637104,426,426,426,426,0
|
|
20230607,171400,152637104,426,426,426,426,0
|
|
20230607,171300,152637104,426,426,426,426,0
|
|
20230607,171200,152637104,426,426,426,426,0
|
|
20230607,171100,152637104,426,426,426,426,0
|
|
20230607,171000,152637104,426,426,426,426,0
|
|
20230607,170900,152637104,426,426,426,426,0
|
|
20230607,170800,152637104,426,426,426,426,11833
|
|
20230607,170700,152637104,426,426,426,426,0
|
|
20230607,170600,152637104,426,426,426,426,0
|
|
20230607,170500,152637104,426,426,426,426,0
|
|
20230607,170400,152637104,426,426,426,426,0
|
|
20230607,170300,152637104,426,426,426,426,0
|
|
20230607,170200,152637104,426,426,426,426,0
|
|
20230607,170100,152637104,426,426,426,426,0
|
|
20230607,170000,152637104,426,426,426,426,0
|
|
20230607,165900,152637104,426,426,426,426,0
|
|
20230607,165800,152637104,426,426,426,426,0
|
|
20230607,165700,152637104,426,426,426,426,0
|
|
20230607,165600,152637104,426,426,426,426,0
|
|
20230607,165500,152637104,426,426,426,426,0
|
|
20230607,165400,152637104,426,426,426,426,0
|
|
20230607,165300,152637104,426,426,426,426,0
|
|
20230607,165200,152637104,426,426,426,426,0
|
|
20230607,165100,152637104,426,426,426,426,0
|
|
20230607,165000,152637104,426,426,426,426,0
|
|
20230607,164900,152637104,426,426,426,426,0
|
|
20230607,164800,152637104,426,426,426,426,0
|
|
20230607,164700,152637104,426,426,426,426,0
|
|
20230607,164600,152637104,426,426,426,426,0
|
|
20230607,164500,152637104,426,426,426,426,0
|
|
20230607,164400,152637104,426,426,426,426,0
|
|
20230607,164300,152637104,426,426,426,426,0
|
|
20230607,164200,152637104,426,426,426,426,0
|
|
20230607,164100,152637104,426,426,426,426,0
|
|
20230607,164000,152637104,426,426,426,426,0
|
|
20230607,163900,152637104,426,426,426,426,0
|
|
20230607,163800,152637104,426,426,426,426,11833
|
|
20230607,163700,152637104,426,426,426,426,0
|
|
20230607,163600,152637104,426,426,426,426,0
|
|
20230607,163500,152637104,426,426,426,426,0
|
|
20230607,163400,152637104,426,426,426,426,0
|
|
20230607,163300,152637104,426,426,426,426,0
|
|
20230607,163200,152637104,426,426,426,426,0
|
|
20230607,163100,152637104,426,426,426,426,0
|
|
20230607,163000,152637104,426,426,426,426,0
|
|
20230607,162900,152637104,426,426,426,426,0
|
|
20230607,162800,152637104,426,426,426,426,0
|
|
20230607,162700,152637104,426,426,426,426,0
|
|
20230607,162600,152637104,426,426,426,426,0
|
|
20230607,162500,152637104,426,426,426,426,0
|
|
20230607,162400,152637104,426,426,426,426,0
|
|
20230607,162300,152637104,426,426,426,426,0
|
|
20230607,162200,152637104,426,426,426,426,0
|
|
20230607,162100,152637104,426,426,426,426,0
|
|
20230607,162000,152637104,426,426,426,426,0
|
|
20230607,161900,152637104,426,426,426,426,0
|
|
20230607,161800,152637104,426,426,426,426,0
|
|
20230607,161700,152637104,426,426,426,426,0
|
|
20230607,161600,152637104,426,426,426,426,0
|
|
20230607,161500,152637104,426,426,426,426,0
|
|
20230607,161400,152637104,426,426,426,426,0
|
|
20230607,161300,152637104,426,426,426,426,0
|
|
20230607,161200,152637104,426,426,426,426,0
|
|
20230607,161100,152637104,426,426,426,426,0
|
|
20230607,161000,152637104,426,426,426,426,0
|
|
20230607,160900,152637104,426,426,426,426,0
|
|
20230607,160800,152637104,426,426,426,426,11833
|
|
20230607,160700,152637104,426,426,426,426,0
|
|
20230607,160600,152637104,426,426,426,426,0
|
|
20230607,160500,152637104,426,426,426,426,0
|
|
20230607,160400,152637104,426,426,426,426,0
|
|
20230607,160300,152637104,426,426,426,426,0
|
|
20230607,160200,152637104,426,426,426,426,0
|
|
20230607,160100,152637104,426,426,426,426,0
|
|
20230607,160000,152637104,426,426,426,426,0
|
|
20230607,155900,152637104,426,426,426,426,0
|
|
20230607,155800,152637104,426,426,426,426,0
|
|
20230607,155700,152637104,426,426,426,426,0
|
|
20230607,155600,152637104,426,426,426,426,0
|
|
20230607,155500,152637104,426,426,426,426,0
|
|
20230607,155400,152637104,426,426,426,426,0
|
|
20230607,155300,152637104,426,426,426,426,0
|
|
20230607,155200,152637104,426,426,426,426,0
|
|
20230607,155100,152637104,426,426,426,426,0
|
|
20230607,155000,152637104,426,426,426,426,0
|
|
20230607,154900,152637104,426,426,426,426,0
|
|
20230607,154800,152637104,426,426,426,426,0
|
|
20230607,154700,152637104,426,426,426,426,0
|
|
20230607,154600,152637104,426,426,426,426,0
|
|
20230607,154500,152637104,426,426,426,426,0
|
|
20230607,154400,152637104,426,426,426,426,0
|
|
20230607,154300,152637104,426,426,426,426,0
|
|
20230607,154200,152637104,426,426,426,426,0
|
|
20230607,154100,152637104,426,426,426,426,0
|
|
20230607,154000,152637104,426,426,426,426,0
|
|
20230607,153900,152637104,426,426,426,426,0
|
|
20230607,153800,152637104,426,426,426,426,11833
|
|
20230607,153700,152637104,426,426,426,426,0
|
|
20230607,153600,152637104,426,426,426,426,0
|
|
20230607,153500,152637104,426,426,426,426,0
|
|
20230607,153400,152637104,426,426,426,426,0
|
|
20230607,153300,152637104,426,426,426,426,0
|
|
20230607,153200,152637104,426,426,426,426,0
|
|
20230607,153100,152637104,426,426,426,426,0
|
|
20230607,153000,152637104,426,426,426,426,11833
|
|
20230607,152900,147596246,423,423,423,423,0
|
|
20230607,152800,147596246,423,423,423,423,0
|
|
20230607,152700,147596246,423,423,423,423,0
|
|
20230607,152600,147596246,423,423,423,423,0
|
|
20230607,152500,147596246,423,423,423,423,0
|
|
20230607,152400,147596246,423,423,423,423,0
|
|
20230607,152300,147596246,423,423,423,423,0
|
|
20230607,152200,147596246,423,423,423,423,0
|
|
20230607,152100,147596246,423,423,423,423,0
|
|
20230607,152000,147596246,423,423,423,423,0
|
|
20230607,151900,147596246,423,423,423,423,25844
|
|
20230607,151800,136664234,424,424,424,424,0
|
|
20230607,151700,136664234,424,424,424,424,0
|
|
20230607,151600,136664234,424,424,424,424,0
|
|
20230607,151500,136664234,424,424,424,424,0
|
|
20230607,151400,136664234,424,424,424,424,1916
|
|
20230607,151300,135851850,424,424,424,424,0
|
|
20230607,151200,135851850,424,424,424,424,0
|
|
20230607,151100,135851850,424,424,424,424,52
|
|
20230607,151000,135829802,424,424,424,424,0
|
|
20230607,150900,135829802,424,424,424,424,0
|
|
20230607,150800,135829802,424,424,424,424,0
|
|
20230607,150700,135829802,424,424,424,424,19
|
|
20230607,150600,135821746,424,424,424,424,12
|
|
20230607,150500,135816658,423,424,424,423,9
|
|
20230607,150400,135812843,424,424,424,424,4
|
|
20230607,150300,135811147,424,424,424,424,1
|
|
20230607,150200,135810723,424,424,424,424,107
|
|
20230607,150100,135765355,424,424,424,424,36
|
|
20230607,150000,135750091,425,425,425,425,0
|
|
20230607,145900,135750091,425,425,425,425,0
|
|
20230607,145800,135750091,425,425,425,425,0
|
|
20230607,145700,135750091,425,425,425,425,0
|
|
20230607,145600,135750091,425,425,425,425,0
|
|
20230607,145500,135750091,425,425,425,425,0
|
|
20230607,145400,135750091,425,425,425,425,0
|
|
20230607,145300,135750091,425,425,425,425,2
|
|
20230607,145200,135749241,425,425,425,425,0
|
|
20230607,145100,135749241,425,425,425,425,0
|
|
20230607,145000,135749241,425,425,425,425,0
|
|
20230607,144900,135749241,425,425,425,425,1
|
|
20230607,144800,135748816,424,424,424,424,0
|
|
20230607,144700,135748816,424,425,425,424,1202
|
|
20230607,144600,135239167,426,426,426,426,0
|
|
20230607,144500,135239167,426,426,426,426,0
|
|
20230607,144400,135239167,426,425,426,425,10057
|
|
20230607,144300,130964885,425,425,425,425,0
|
|
20230607,144200,130964885,425,425,425,425,0
|
|
20230607,144100,130964885,425,425,425,425,0
|
|
20230607,144000,130964885,425,425,425,425,1
|
|
20230607,143900,130964460,423,424,424,423,25324
|
|
20230607,143800,120232084,424,424,424,424,0
|
|
20230607,143700,120232084,424,424,424,424,0
|
|
20230607,143600,120232084,424,424,424,424,0
|
|
20230607,143500,120232084,424,425,425,424,44775
|
|
20230607,143400,101207709,425,425,425,425,0
|
|
20230607,143300,101207709,425,425,425,425,0
|
|
20230607,143200,101207709,425,425,425,425,0
|
|
20230607,143100,101207709,425,425,425,425,0
|
|
20230607,143000,101207709,425,425,425,425,0
|
|
20230607,142900,101207709,425,425,425,425,1500
|
|
20230607,142800,100570209,425,425,425,425,0
|
|
20230607,142700,100570209,425,425,425,425,0
|
|
20230607,142600,100570209,425,426,426,425,28429
|
|
20230607,142500,88464455,427,427,427,427,4
|
|
20230607,142400,88462747,426,427,427,426,5010
|
|
20230607,142300,86328477,427,427,427,427,0
|
|
20230607,142200,86328477,427,427,427,427,0
|
|
20230607,142100,86328477,427,427,427,427,0
|
|
20230607,142000,86328477,427,427,427,427,0
|
|
20230607,141900,86328477,427,427,427,427,0
|
|
20230607,141800,86328477,427,427,427,427,0
|
|
20230607,141700,86328477,427,427,427,427,2
|
|
20230607,141600,86327623,426,426,426,426,0
|
|
20230607,141500,86327623,426,426,426,426,0
|
|
20230607,141400,86327623,426,426,426,426,0
|
|
20230607,141300,86327623,426,426,426,426,0
|
|
20230607,141200,86327623,426,426,426,426,1000
|
|
20230607,141100,85901623,427,427,427,427,0
|
|
20230607,141000,85901623,427,427,427,427,1
|
|
20230607,140900,85901196,427,427,427,427,0
|
|
20230607,140800,85901196,427,427,427,427,0
|
|
20230607,140700,85901196,427,427,427,427,2
|
|
20230607,140600,85900342,427,427,427,427,43
|
|
20230607,140500,85881981,427,427,427,427,0
|
|
20230607,140400,85881981,427,427,427,427,0
|
|
20230607,140300,85881981,427,427,427,427,160
|
|
20230607,140200,85813661,427,427,427,427,175
|
|
20230607,140100,85738936,428,428,428,428,0
|
|
20230607,140000,85738936,428,428,428,428,0
|
|
20230607,135900,85738936,428,428,428,428,0
|
|
20230607,135800,85738936,428,428,428,428,1
|
|
20230607,135700,85738508,427,427,427,427,0
|
|
20230607,135600,85738508,427,427,427,427,5
|
|
20230607,135500,85736373,427,427,427,427,0
|
|
20230607,135400,85736373,427,427,427,427,0
|
|
20230607,135300,85736373,427,427,427,427,0
|
|
20230607,135200,85736373,427,427,427,427,0
|
|
20230607,135100,85736373,427,427,427,427,0
|
|
20230607,135000,85736373,427,427,427,427,0
|
|
20230607,134900,85736373,427,427,427,427,1
|
|
20230607,134800,85735946,427,427,427,427,1050
|
|
20230607,134700,85287596,427,427,428,426,1007
|
|
20230607,134600,84857609,427,427,427,427,0
|
|
20230607,134500,84857609,427,427,427,427,0
|
|
20230607,134400,84857609,427,427,427,427,2691
|
|
20230607,134300,83708552,427,427,427,427,0
|
|
20230607,134200,83708552,427,427,427,427,0
|
|
20230607,134100,83708552,427,427,427,427,0
|
|
20230607,134000,83708552,427,427,427,427,0
|
|
20230607,133900,83708552,427,427,427,427,0
|
|
20230607,133800,83708552,427,427,427,427,0
|
|
20230607,133700,83708552,427,427,427,427,0
|
|
20230607,133600,83708552,427,427,427,427,0
|
|
20230607,133500,83708552,427,427,427,427,1
|
|
20230607,133400,83708125,428,428,428,428,0
|
|
20230607,133300,83708125,428,428,428,428,0
|
|
20230607,133200,83708125,428,428,428,428,0
|
|
20230607,133100,83708125,428,428,428,428,0
|
|
20230607,133000,83708125,428,428,428,428,0
|
|
20230607,132900,83708125,428,428,428,428,0
|
|
20230607,132800,83708125,428,428,428,428,0
|
|
20230607,132700,83708125,428,428,428,428,0
|
|
20230607,132600,83708125,428,428,428,428,0
|
|
20230607,132500,83708125,428,428,428,428,0
|
|
20230607,132400,83708125,428,428,428,428,1
|
|
20230607,132300,83707697,426,427,427,426,23
|
|
20230607,132200,83697898,427,427,427,427,0
|
|
20230607,132100,83697898,427,427,427,427,8034
|
|
20230607,132000,80267380,427,427,427,427,0
|
|
20230607,131900,80267380,427,427,427,427,0
|
|
20230607,131800,80267380,427,427,427,427,0
|
|
20230607,131700,80267380,427,427,427,427,1
|
|
20230607,131600,80266953,427,427,427,427,0
|
|
20230607,131500,80266953,427,427,427,427,0
|
|
20230607,131400,80266953,427,427,427,427,0
|
|
20230607,131300,80266953,427,427,427,427,0
|
|
20230607,131200,80266953,427,427,427,427,0
|
|
20230607,131100,80266953,427,427,427,427,0
|
|
20230607,131000,80266953,427,427,427,427,3
|
|
20230607,130900,80265672,427,427,427,427,0
|
|
20230607,130800,80265672,427,427,427,427,0
|
|
20230607,130700,80265672,427,427,427,427,0
|
|
20230607,130600,80265672,427,427,427,427,0
|
|
20230607,130500,80265672,427,427,427,427,0
|
|
20230607,130400,80265672,427,427,427,427,0
|
|
20230607,130300,80265672,427,427,427,427,1
|
|
20230607,130200,80265245,427,427,427,427,0
|
|
20230607,130100,80265245,427,427,427,427,0
|
|
20230607,130000,80265245,427,427,427,427,0
|
|
20230607,125900,80265245,427,427,427,427,0
|
|
20230607,125800,80265245,427,427,427,427,0
|
|
20230607,125700,80265245,427,427,427,427,0
|
|
20230607,125600,80265245,427,427,427,427,1
|
|
20230607,125500,80264818,427,427,427,427,0
|
|
20230607,125400,80264818,427,427,427,427,3896
|
|
20230607,125300,78601226,427,427,427,427,0
|
|
20230607,125200,78601226,427,427,427,427,0
|
|
20230607,125100,78601226,427,427,427,427,0
|
|
20230607,125000,78601226,427,427,427,427,0
|
|
20230607,124900,78601226,427,427,427,427,0
|
|
20230607,124800,78601226,427,427,427,427,0
|
|
20230607,124700,78601226,427,427,427,427,0
|
|
20230607,124600,78601226,427,427,427,427,30
|
|
20230607,124500,78588416,428,428,428,428,1
|
|
20230607,124400,78587988,428,428,428,428,0
|
|
20230607,124300,78587988,428,428,428,428,2
|
|
20230607,124200,78587132,428,428,428,428,1
|
|
20230607,124100,78586704,427,427,427,427,0
|
|
20230607,124000,78586704,427,427,427,427,2318
|
|
20230607,123900,77596918,428,428,428,428,5001
|
|
20230607,123800,75456490,428,428,428,428,5000
|
|
20230607,123700,73316490,428,428,428,428,0
|
|
20230607,123600,73316490,428,428,428,428,0
|
|
20230607,123500,73316490,428,428,428,428,0
|
|
20230607,123400,73316490,428,428,428,428,15
|
|
20230607,123300,73310070,428,428,428,428,0
|
|
20230607,123200,73310070,428,428,428,428,1
|
|
20230607,123100,73309642,427,427,427,427,3
|
|
20230607,123000,73308361,427,427,428,427,9
|
|
20230607,122900,73304513,428,428,428,428,75
|
|
20230607,122800,73272413,428,428,428,428,1
|
|
20230607,122700,73271985,428,428,428,428,1
|
|
20230607,122600,73271557,428,428,428,428,0
|
|
20230607,122500,73271557,428,428,428,428,0
|
|
20230607,122400,73271557,428,428,428,428,1
|
|
20230607,122300,73271129,427,427,427,427,0
|
|
20230607,122200,73271129,427,428,428,427,3
|
|
20230607,122100,73269847,427,427,427,427,3
|
|
20230607,122000,73268566,427,427,427,427,0
|
|
20230607,121900,73268566,427,428,428,427,1312
|
|
20230607,121800,72708341,428,428,428,428,390
|
|
20230607,121700,72541421,427,427,427,427,1
|
|
20230607,121600,72540994,428,428,428,428,0
|
|
20230607,121500,72540994,428,428,428,428,0
|
|
20230607,121400,72540994,428,428,428,428,1
|
|
20230607,121300,72540566,426,426,426,426,0
|
|
20230607,121200,72540566,426,426,426,426,0
|
|
20230607,121100,72540566,426,426,426,426,0
|
|
20230607,121000,72540566,426,426,426,426,0
|
|
20230607,120900,72540566,426,426,426,426,0
|
|
20230607,120800,72540566,426,426,426,426,0
|
|
20230607,120700,72540566,426,426,426,426,0
|
|
20230607,120600,72540566,426,427,427,426,4
|
|
20230607,120500,72538861,426,426,426,426,1
|
|
20230607,120400,72538435,426,426,426,426,0
|
|
20230607,120300,72538435,426,426,426,426,0
|
|
20230607,120200,72538435,426,426,426,426,0
|
|
20230607,120100,72538435,426,428,428,426,120
|
|
20230607,120000,72487275,428,428,428,428,0
|
|
20230607,115900,72487275,428,428,428,428,0
|
|
20230607,115800,72487275,428,428,428,428,73
|
|
20230607,115700,72456031,426,426,426,426,0
|
|
20230607,115600,72456031,426,427,427,426,402
|
|
20230607,115500,72284639,428,428,428,428,0
|
|
20230607,115400,72284639,428,428,428,428,0
|
|
20230607,115300,72284639,428,428,428,428,0
|
|
20230607,115200,72284639,428,428,428,428,0
|
|
20230607,115100,72284639,428,428,428,428,0
|
|
20230607,115000,72284639,428,428,428,428,0
|
|
20230607,114900,72284639,428,428,428,428,0
|
|
20230607,114800,72284639,428,428,428,428,0
|
|
20230607,114700,72284639,428,428,428,428,1
|
|
20230607,114600,72284211,428,428,428,428,0
|
|
20230607,114500,72284211,428,428,428,428,1
|
|
20230607,114400,72283783,428,428,428,428,0
|
|
20230607,114300,72283783,428,428,428,428,2
|
|
20230607,114200,72282927,428,428,428,428,1
|
|
20230607,114100,72282499,426,426,426,426,0
|
|
20230607,114000,72282499,426,426,426,426,0
|
|
20230607,113900,72282499,426,427,428,426,7
|
|
20230607,113800,72279510,426,427,427,426,3
|
|
20230607,113700,72278231,428,428,428,428,0
|
|
20230607,113600,72278231,428,428,428,428,0
|
|
20230607,113500,72278231,428,427,428,427,42
|
|
20230607,113400,72260256,427,427,427,427,0
|
|
20230607,113300,72260256,427,427,427,427,2
|
|
20230607,113200,72259402,427,429,429,427,3
|
|
20230607,113100,72258119,429,429,429,429,0
|
|
20230607,113000,72258119,429,429,429,429,0
|
|
20230607,112900,72258119,429,429,429,429,1
|
|
20230607,112800,72257690,429,426,429,426,42
|
|
20230607,112700,72239678,429,427,429,426,3045
|
|
20230607,112600,70939445,429,429,429,429,1
|
|
20230607,112500,70939016,429,429,429,429,1
|
|
20230607,112400,70938587,429,427,429,427,9972
|
|
20230607,112300,66669367,426,427,427,426,9
|
|
20230607,112200,66665532,427,427,427,427,1
|
|
20230607,112100,66665105,426,426,426,426,100
|
|
20230607,112000,66622505,426,426,426,426,0
|
|
20230607,111900,66622505,426,426,426,426,3000
|
|
20230607,111800,65344505,426,426,426,426,1
|
|
20230607,111700,65344079,427,427,427,427,26
|
|
20230607,111600,65332977,427,427,427,427,0
|
|
20230607,111500,65332977,427,427,427,427,2
|
|
20230607,111400,65332123,428,428,428,428,0
|
|
20230607,111300,65332123,428,428,428,428,0
|
|
20230607,111200,65332123,428,428,428,428,1
|
|
20230607,111100,65331695,427,427,427,427,0
|
|
20230607,111000,65331695,427,427,427,427,0
|
|
20230607,110900,65331695,427,427,427,427,0
|
|
20230607,110800,65331695,427,427,427,427,0
|
|
20230607,110700,65331695,427,427,427,426,1589
|
|
20230607,110600,64653781,427,427,427,427,0
|
|
20230607,110500,64653781,427,427,427,427,0
|
|
20230607,110400,64653781,427,427,427,427,1
|
|
20230607,110300,64653354,428,428,428,428,0
|
|
20230607,110200,64653354,428,428,428,428,6
|
|
20230607,110100,64650786,428,428,428,428,0
|
|
20230607,110000,64650786,428,428,428,428,1
|
|
20230607,105900,64650358,426,426,426,426,2
|
|
20230607,105800,64649506,426,426,426,426,0
|
|
20230607,105700,64649506,426,426,426,426,100
|
|
20230607,105600,64606906,426,426,426,426,5000
|
|
20230607,105500,62476906,427,427,427,427,0
|
|
20230607,105400,62476906,427,427,427,427,443
|
|
20230607,105300,62287745,427,427,427,427,14565
|
|
20230607,105200,56068490,428,428,428,428,70
|
|
20230607,105100,56038530,428,428,428,428,0
|
|
20230607,105000,56038530,428,428,428,428,19
|
|
20230607,104900,56030398,428,428,428,428,1
|
|
20230607,104800,56029970,429,429,429,429,0
|
|
20230607,104700,56029970,429,429,429,429,488
|
|
20230607,104600,55820618,428,428,428,428,0
|
|
20230607,104500,55820618,428,430,430,428,2014
|
|
20230607,104400,54958624,430,429,430,429,2000
|
|
20230607,104300,54100579,428,428,430,428,571
|
|
20230607,104200,53855622,428,428,428,428,5500
|
|
20230607,104100,51501622,429,429,429,429,10341
|
|
20230607,104000,47065333,429,428,429,428,4
|
|
20230607,103900,47063620,429,429,429,429,2
|
|
20230607,103800,47062762,429,429,429,429,1
|
|
20230607,103700,47062333,428,428,428,428,0
|
|
20230607,103600,47062333,428,428,428,428,0
|
|
20230607,103500,47062333,428,429,429,428,4
|
|
20230607,103400,47060619,428,428,428,428,1001
|
|
20230607,103300,46632191,428,428,428,428,1000
|
|
20230607,103200,46204191,428,428,428,428,2
|
|
20230607,103100,46203335,428,428,428,428,3721
|
|
20230607,103000,44610747,429,429,430,429,3672
|
|
20230607,102900,43035304,429,427,429,427,14487
|
|
20230607,102800,36832723,427,427,427,427,8267
|
|
20230607,102700,33302714,426,426,426,426,7000
|
|
20230607,102600,30320714,426,426,426,426,0
|
|
20230607,102500,30320714,426,426,426,426,1318
|
|
20230607,102400,29759246,426,426,426,426,625
|
|
20230607,102300,29492996,425,425,425,425,0
|
|
20230607,102200,29492996,425,425,425,425,0
|
|
20230607,102100,29492996,425,425,425,425,2
|
|
20230607,102000,29492146,426,426,426,426,0
|
|
20230607,101900,29492146,426,426,426,426,7754
|
|
20230607,101800,26188942,426,426,426,426,0
|
|
20230607,101700,26188942,426,426,426,426,1
|
|
20230607,101600,26188516,426,426,426,426,0
|
|
20230607,101500,26188516,426,426,426,426,0
|
|
20230607,101400,26188516,426,426,426,426,0
|
|
20230607,101300,26188516,426,426,426,426,0
|
|
20230607,101200,26188516,426,426,426,425,2481
|
|
20230607,101100,25131832,425,425,425,425,0
|
|
20230607,101000,25131832,425,425,425,425,741
|
|
20230607,100900,24816907,425,425,425,425,1
|
|
20230607,100800,24816482,425,425,425,425,3
|
|
20230607,100700,24815207,425,425,425,425,1
|
|
20230607,100600,24814782,425,425,425,425,0
|
|
20230607,100500,24814782,425,425,425,425,0
|
|
20230607,100400,24814782,425,425,425,425,0
|
|
20230607,100300,24814782,425,425,425,425,1
|
|
20230607,100200,24814357,425,425,425,425,3001
|
|
20230607,100100,23538932,425,425,426,425,7000
|
|
20230607,100000,20563931,425,425,425,425,100
|
|
20230607,095900,20521431,425,425,425,425,0
|
|
20230607,095800,20521431,425,425,425,425,9968
|
|
20230607,095700,16285031,425,425,425,425,666
|
|
20230607,095600,16001981,425,425,425,425,999
|
|
20230607,095500,15577406,426,426,426,426,0
|
|
20230607,095400,15577406,426,426,426,426,3
|
|
20230607,095300,15576128,426,426,426,426,0
|
|
20230607,095200,15576128,426,426,426,426,0
|
|
20230607,095100,15576128,426,426,426,426,1
|
|
20230607,095000,15575702,426,426,426,426,0
|
|
20230607,094900,15575702,426,426,426,426,2
|
|
20230607,094800,15574850,425,425,425,425,0
|
|
20230607,094700,15574850,425,425,425,425,118
|
|
20230607,094600,15524700,425,425,425,425,400
|
|
20230607,094500,15354700,425,425,425,425,0
|
|
20230607,094400,15354700,425,425,425,425,1
|
|
20230607,094300,15354275,426,426,426,426,1
|
|
20230607,094200,15353849,426,426,426,426,0
|
|
20230607,094100,15353849,426,426,426,426,0
|
|
20230607,094000,15353849,426,426,426,426,0
|
|
20230607,093900,15353849,426,426,426,426,0
|
|
20230607,093800,15353849,426,426,426,426,0
|
|
20230607,093700,15353849,426,426,426,426,2
|
|
20230607,093600,15352997,426,426,426,425,5
|
|
20230607,093500,15350869,426,426,426,426,1
|
|
20230607,093400,15350443,426,426,426,426,50
|
|
20230607,093300,15329143,426,426,426,426,12
|
|
20230607,093200,15324031,426,426,426,426,0
|
|
20230607,093100,15324031,426,426,426,426,50
|
|
20230607,093000,15302731,426,426,426,426,1
|
|
20230607,092900,15302305,426,426,426,426,0
|
|
20230607,092800,15302305,426,426,426,426,0
|
|
20230607,092700,15302305,426,425,426,425,121
|
|
20230607,092600,15250774,425,425,425,425,2952
|
|
20230607,092500,13996174,425,425,425,425,0
|
|
20230607,092400,13996174,425,426,426,425,2
|
|
20230607,092300,13995323,425,425,426,425,124
|
|
20230607,092200,13942537,426,426,426,426,0
|
|
20230607,092100,13942537,426,425,426,424,831
|
|
20230607,092000,13589326,427,426,427,425,78
|
|
20230607,091900,13556091,426,427,427,426,69
|
|
20230607,091800,13526696,426,426,427,426,83
|
|
20230607,091700,13491325,425,426,426,425,23006
|
|
20230607,091600,3710810,427,427,427,427,1
|
|
20230607,091500,3710383,427,427,427,427,0
|
|
20230607,091400,3710383,427,427,427,427,145
|
|
20230607,091300,3648468,427,427,427,427,1
|
|
20230607,091200,3648041,427,427,427,427,30
|
|
20230607,091100,3635231,427,427,427,427,1
|
|
20230607,091000,3634804,427,427,427,427,0
|
|
20230607,090900,3634804,427,427,427,427,0
|
|
20230607,090800,3634804,427,427,427,425,2504
|
|
20230607,090700,2568100,427,427,427,427,0
|
|
20230607,090600,2568100,427,427,427,427,2
|
|
20230607,090500,2567246,424,424,424,424,0
|
|
20230607,090400,2567246,424,426,427,424,2120
|
|
20230607,090300,1665793,424,424,424,424,0
|
|
20230607,090200,1665793,424,424,424,424,0
|
|
20230607,090100,1665793,424,424,424,424,0
|
|
20230607,090000,1665793,424,424,425,424,3927
|