713 lines
31 KiB
CSV
713 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,205000,302720526,922,922,922,922,5510
|
|
20230616,204900,302720526,922,922,922,922,0
|
|
20230616,204800,302720526,922,922,922,922,0
|
|
20230616,204700,302720526,922,922,922,922,0
|
|
20230616,204600,302720526,922,922,922,922,0
|
|
20230616,204500,302720526,922,922,922,922,0
|
|
20230616,204400,302720526,922,922,922,922,0
|
|
20230616,204300,302720526,922,922,922,922,0
|
|
20230616,204200,302720526,922,922,922,922,0
|
|
20230616,204100,302720526,922,922,922,922,0
|
|
20230616,204000,302720526,922,922,922,922,0
|
|
20230616,203900,302720526,922,922,922,922,0
|
|
20230616,203800,302720526,922,922,922,922,0
|
|
20230616,203700,302720526,922,922,922,922,0
|
|
20230616,203600,302720526,922,922,922,922,0
|
|
20230616,203500,302720526,922,922,922,922,0
|
|
20230616,203400,302720526,922,922,922,922,0
|
|
20230616,203300,302720526,922,922,922,922,0
|
|
20230616,203200,302720526,922,922,922,922,0
|
|
20230616,203100,302720526,922,922,922,922,0
|
|
20230616,203000,302720526,922,922,922,922,0
|
|
20230616,202900,302720526,922,922,922,922,0
|
|
20230616,202800,302720526,922,922,922,922,0
|
|
20230616,202700,302720526,922,922,922,922,0
|
|
20230616,202600,302720526,922,922,922,922,0
|
|
20230616,202500,302720526,922,922,922,922,0
|
|
20230616,202400,302720526,922,922,922,922,0
|
|
20230616,202300,302720526,922,922,922,922,0
|
|
20230616,202200,302720526,922,922,922,922,0
|
|
20230616,202100,302720526,922,922,922,922,0
|
|
20230616,202000,302720526,922,922,922,922,5510
|
|
20230616,201900,302720526,922,922,922,922,0
|
|
20230616,201800,302720526,922,922,922,922,0
|
|
20230616,201700,302720526,922,922,922,922,0
|
|
20230616,201600,302720526,922,922,922,922,0
|
|
20230616,201500,302720526,922,922,922,922,0
|
|
20230616,201400,302720526,922,922,922,922,0
|
|
20230616,201300,302720526,922,922,922,922,0
|
|
20230616,201200,302720526,922,922,922,922,0
|
|
20230616,201100,302720526,922,922,922,922,0
|
|
20230616,201000,302720526,922,922,922,922,0
|
|
20230616,200900,302720526,922,922,922,922,0
|
|
20230616,200800,302720526,922,922,922,922,0
|
|
20230616,200700,302720526,922,922,922,922,0
|
|
20230616,200600,302720526,922,922,922,922,0
|
|
20230616,200500,302720526,922,922,922,922,0
|
|
20230616,200400,302720526,922,922,922,922,0
|
|
20230616,200300,302720526,922,922,922,922,0
|
|
20230616,200200,302720526,922,922,922,922,0
|
|
20230616,200100,302720526,922,922,922,922,0
|
|
20230616,200000,302720526,922,922,922,922,0
|
|
20230616,195900,302720526,922,922,922,922,0
|
|
20230616,195800,302720526,922,922,922,922,0
|
|
20230616,195700,302720526,922,922,922,922,0
|
|
20230616,195600,302720526,922,922,922,922,0
|
|
20230616,195500,302720526,922,922,922,922,0
|
|
20230616,195400,302720526,922,922,922,922,0
|
|
20230616,195300,302720526,922,922,922,922,0
|
|
20230616,195200,302720526,922,922,922,922,0
|
|
20230616,195100,302720526,922,922,922,922,0
|
|
20230616,195000,302720526,922,922,922,922,5510
|
|
20230616,194900,302720526,922,922,922,922,0
|
|
20230616,194800,302720526,922,922,922,922,0
|
|
20230616,194700,302720526,922,922,922,922,0
|
|
20230616,194600,302720526,922,922,922,922,0
|
|
20230616,194500,302720526,922,922,922,922,0
|
|
20230616,194400,302720526,922,922,922,922,0
|
|
20230616,194300,302720526,922,922,922,922,0
|
|
20230616,194200,302720526,922,922,922,922,0
|
|
20230616,194100,302720526,922,922,922,922,0
|
|
20230616,194000,302720526,922,922,922,922,0
|
|
20230616,193900,302720526,922,922,922,922,0
|
|
20230616,193800,302720526,922,922,922,922,0
|
|
20230616,193700,302720526,922,922,922,922,0
|
|
20230616,193600,302720526,922,922,922,922,0
|
|
20230616,193500,302720526,922,922,922,922,0
|
|
20230616,193400,302720526,922,922,922,922,0
|
|
20230616,193300,302720526,922,922,922,922,0
|
|
20230616,193200,302720526,922,922,922,922,0
|
|
20230616,193100,302720526,922,922,922,922,0
|
|
20230616,193000,302720526,922,922,922,922,0
|
|
20230616,192900,302720526,922,922,922,922,0
|
|
20230616,192800,302720526,922,922,922,922,0
|
|
20230616,192700,302720526,922,922,922,922,0
|
|
20230616,192600,302720526,922,922,922,922,0
|
|
20230616,192500,302720526,922,922,922,922,0
|
|
20230616,192400,302720526,922,922,922,922,0
|
|
20230616,192300,302720526,922,922,922,922,0
|
|
20230616,192200,302720526,922,922,922,922,0
|
|
20230616,192100,302720526,922,922,922,922,0
|
|
20230616,192000,302720526,922,922,922,922,5510
|
|
20230616,191900,302720526,922,922,922,922,0
|
|
20230616,191800,302720526,922,922,922,922,0
|
|
20230616,191700,302720526,922,922,922,922,0
|
|
20230616,191600,302720526,922,922,922,922,0
|
|
20230616,191500,302720526,922,922,922,922,0
|
|
20230616,191400,302720526,922,922,922,922,0
|
|
20230616,191300,302720526,922,922,922,922,0
|
|
20230616,191200,302720526,922,922,922,922,0
|
|
20230616,191100,302720526,922,922,922,922,0
|
|
20230616,191000,302720526,922,922,922,922,0
|
|
20230616,190900,302720526,922,922,922,922,0
|
|
20230616,190800,302720526,922,922,922,922,0
|
|
20230616,190700,302720526,922,922,922,922,0
|
|
20230616,190600,302720526,922,922,922,922,0
|
|
20230616,190500,302720526,922,922,922,922,0
|
|
20230616,190400,302720526,922,922,922,922,0
|
|
20230616,190300,302720526,922,922,922,922,0
|
|
20230616,190200,302720526,922,922,922,922,0
|
|
20230616,190100,302720526,922,922,922,922,0
|
|
20230616,190000,302720526,922,922,922,922,0
|
|
20230616,185900,302720526,922,922,922,922,0
|
|
20230616,185800,302720526,922,922,922,922,0
|
|
20230616,185700,302720526,922,922,922,922,0
|
|
20230616,185600,302720526,922,922,922,922,0
|
|
20230616,185500,302720526,922,922,922,922,0
|
|
20230616,185400,302720526,922,922,922,922,0
|
|
20230616,185300,302720526,922,922,922,922,0
|
|
20230616,185200,302720526,922,922,922,922,0
|
|
20230616,185100,302720526,922,922,922,922,0
|
|
20230616,185000,302720526,922,922,922,922,5510
|
|
20230616,184900,302720526,922,922,922,922,0
|
|
20230616,184800,302720526,922,922,922,922,0
|
|
20230616,184700,302720526,922,922,922,922,0
|
|
20230616,184600,302720526,922,922,922,922,0
|
|
20230616,184500,302720526,922,922,922,922,0
|
|
20230616,184400,302720526,922,922,922,922,0
|
|
20230616,184300,302720526,922,922,922,922,0
|
|
20230616,184200,302720526,922,922,922,922,0
|
|
20230616,184100,302720526,922,922,922,922,0
|
|
20230616,184000,302720526,922,922,922,922,0
|
|
20230616,183900,302720526,922,922,922,922,0
|
|
20230616,183800,302720526,922,922,922,922,0
|
|
20230616,183700,302720526,922,922,922,922,0
|
|
20230616,183600,302720526,922,922,922,922,0
|
|
20230616,183500,302720526,922,922,922,922,0
|
|
20230616,183400,302720526,922,922,922,922,0
|
|
20230616,183300,302720526,922,922,922,922,0
|
|
20230616,183200,302720526,922,922,922,922,0
|
|
20230616,183100,302720526,922,922,922,922,0
|
|
20230616,183000,302720526,922,922,922,922,0
|
|
20230616,182900,302720526,922,922,922,922,0
|
|
20230616,182800,302720526,922,922,922,922,0
|
|
20230616,182700,302720526,922,922,922,922,0
|
|
20230616,182600,302720526,922,922,922,922,0
|
|
20230616,182500,302720526,922,922,922,922,0
|
|
20230616,182400,302720526,922,922,922,922,0
|
|
20230616,182300,302720526,922,922,922,922,0
|
|
20230616,182200,302720526,922,922,922,922,0
|
|
20230616,182100,302720526,922,922,922,922,0
|
|
20230616,182000,302720526,922,922,922,922,5510
|
|
20230616,181900,302720526,922,922,922,922,0
|
|
20230616,181800,302720526,922,922,922,922,0
|
|
20230616,181700,302720526,922,922,922,922,0
|
|
20230616,181600,302720526,922,922,922,922,0
|
|
20230616,181500,302720526,922,922,922,922,0
|
|
20230616,181400,302720526,922,922,922,922,0
|
|
20230616,181300,302720526,922,922,922,922,0
|
|
20230616,181200,302720526,922,922,922,922,0
|
|
20230616,181100,302720526,922,922,922,922,0
|
|
20230616,181000,302720526,922,922,922,922,0
|
|
20230616,180900,302720526,922,922,922,922,0
|
|
20230616,180800,302720526,922,922,922,922,0
|
|
20230616,180700,302720526,922,922,922,922,0
|
|
20230616,180600,302720526,922,922,922,922,0
|
|
20230616,180500,302720526,922,922,922,922,0
|
|
20230616,180400,302720526,922,922,922,922,0
|
|
20230616,180300,302720526,922,922,922,922,0
|
|
20230616,180200,302720526,922,922,922,922,0
|
|
20230616,180100,302720526,922,922,922,922,0
|
|
20230616,180000,302720526,922,922,922,922,0
|
|
20230616,175900,302720526,922,922,922,922,0
|
|
20230616,175800,302720526,922,922,922,922,0
|
|
20230616,175700,302720526,922,922,922,922,0
|
|
20230616,175600,302720526,922,922,922,922,0
|
|
20230616,175500,302720526,922,922,922,922,0
|
|
20230616,175400,302720526,922,922,922,922,0
|
|
20230616,175300,302720526,922,922,922,922,0
|
|
20230616,175200,302720526,922,922,922,922,0
|
|
20230616,175100,302720526,922,922,922,922,0
|
|
20230616,175000,302720526,922,922,922,922,5510
|
|
20230616,174900,302720526,922,922,922,922,0
|
|
20230616,174800,302720526,922,922,922,922,0
|
|
20230616,174700,302720526,922,922,922,922,0
|
|
20230616,174600,302720526,922,922,922,922,0
|
|
20230616,174500,302720526,922,922,922,922,0
|
|
20230616,174400,302720526,922,922,922,922,0
|
|
20230616,174300,302720526,922,922,922,922,0
|
|
20230616,174200,302720526,922,922,922,922,0
|
|
20230616,174100,302720526,922,922,922,922,0
|
|
20230616,174000,302720526,922,922,922,922,0
|
|
20230616,173900,302720526,922,922,922,922,0
|
|
20230616,173800,302720526,922,922,922,922,0
|
|
20230616,173700,302720526,922,922,922,922,0
|
|
20230616,173600,302720526,922,922,922,922,0
|
|
20230616,173500,302720526,922,922,922,922,0
|
|
20230616,173400,302720526,922,922,922,922,0
|
|
20230616,173300,302720526,922,922,922,922,0
|
|
20230616,173200,302720526,922,922,922,922,0
|
|
20230616,173100,302720526,922,922,922,922,0
|
|
20230616,173000,302720526,922,922,922,922,0
|
|
20230616,172900,302720526,922,922,922,922,0
|
|
20230616,172800,302720526,922,922,922,922,0
|
|
20230616,172700,302720526,922,922,922,922,0
|
|
20230616,172600,302720526,922,922,922,922,0
|
|
20230616,172500,302720526,922,922,922,922,0
|
|
20230616,172400,302720526,922,922,922,922,0
|
|
20230616,172300,302720526,922,922,922,922,0
|
|
20230616,172200,302720526,922,922,922,922,0
|
|
20230616,172100,302720526,922,922,922,922,0
|
|
20230616,172000,302720526,922,922,922,922,5510
|
|
20230616,171900,302720526,922,922,922,922,0
|
|
20230616,171800,302720526,922,922,922,922,0
|
|
20230616,171700,302720526,922,922,922,922,0
|
|
20230616,171600,302720526,922,922,922,922,0
|
|
20230616,171500,302720526,922,922,922,922,0
|
|
20230616,171400,302720526,922,922,922,922,0
|
|
20230616,171300,302720526,922,922,922,922,0
|
|
20230616,171200,302720526,922,922,922,922,0
|
|
20230616,171100,302720526,922,922,922,922,0
|
|
20230616,171000,302720526,922,922,922,922,0
|
|
20230616,170900,302720526,922,922,922,922,0
|
|
20230616,170800,302720526,922,922,922,922,0
|
|
20230616,170700,302720526,922,922,922,922,0
|
|
20230616,170600,302720526,922,922,922,922,0
|
|
20230616,170500,302720526,922,922,922,922,0
|
|
20230616,170400,302720526,922,922,922,922,0
|
|
20230616,170300,302720526,922,922,922,922,0
|
|
20230616,170200,302720526,922,922,922,922,0
|
|
20230616,170100,302720526,922,922,922,922,0
|
|
20230616,170000,302720526,922,922,922,922,0
|
|
20230616,165900,302720526,922,922,922,922,0
|
|
20230616,165800,302720526,922,922,922,922,0
|
|
20230616,165700,302720526,922,922,922,922,0
|
|
20230616,165600,302720526,922,922,922,922,0
|
|
20230616,165500,302720526,922,922,922,922,0
|
|
20230616,165400,302720526,922,922,922,922,0
|
|
20230616,165300,302720526,922,922,922,922,0
|
|
20230616,165200,302720526,922,922,922,922,0
|
|
20230616,165100,302720526,922,922,922,922,0
|
|
20230616,165000,302720526,922,922,922,922,5510
|
|
20230616,164900,302720526,922,922,922,922,0
|
|
20230616,164800,302720526,922,922,922,922,0
|
|
20230616,164700,302720526,922,922,922,922,0
|
|
20230616,164600,302720526,922,922,922,922,0
|
|
20230616,164500,302720526,922,922,922,922,0
|
|
20230616,164400,302720526,922,922,922,922,0
|
|
20230616,164300,302720526,922,922,922,922,0
|
|
20230616,164200,302720526,922,922,922,922,0
|
|
20230616,164100,302720526,922,922,922,922,0
|
|
20230616,164000,302720526,922,922,922,922,0
|
|
20230616,163900,302720526,922,922,922,922,0
|
|
20230616,163800,302720526,922,922,922,922,0
|
|
20230616,163700,302720526,922,922,922,922,0
|
|
20230616,163600,302720526,922,922,922,922,0
|
|
20230616,163500,302720526,922,922,922,922,0
|
|
20230616,163400,302720526,922,922,922,922,0
|
|
20230616,163300,302720526,922,922,922,922,0
|
|
20230616,163200,302720526,922,922,922,922,0
|
|
20230616,163100,302720526,922,922,922,922,0
|
|
20230616,163000,302720526,922,922,922,922,0
|
|
20230616,162900,302720526,922,922,922,922,0
|
|
20230616,162800,302720526,922,922,922,922,0
|
|
20230616,162700,302720526,922,922,922,922,0
|
|
20230616,162600,302720526,922,922,922,922,0
|
|
20230616,162500,302720526,922,922,922,922,0
|
|
20230616,162400,302720526,922,922,922,922,0
|
|
20230616,162300,302720526,922,922,922,922,0
|
|
20230616,162200,302720526,922,922,922,922,0
|
|
20230616,162100,302720526,922,922,922,922,0
|
|
20230616,162000,302720526,922,922,922,922,5510
|
|
20230616,161900,302720526,922,922,922,922,0
|
|
20230616,161800,302720526,922,922,922,922,0
|
|
20230616,161700,302720526,922,922,922,922,0
|
|
20230616,161600,302720526,922,922,922,922,0
|
|
20230616,161500,302720526,922,922,922,922,0
|
|
20230616,161400,302720526,922,922,922,922,0
|
|
20230616,161300,302720526,922,922,922,922,0
|
|
20230616,161200,302720526,922,922,922,922,0
|
|
20230616,161100,302720526,922,922,922,922,0
|
|
20230616,161000,302720526,922,922,922,922,0
|
|
20230616,160900,302720526,922,922,922,922,0
|
|
20230616,160800,302720526,922,922,922,922,0
|
|
20230616,160700,302720526,922,922,922,922,0
|
|
20230616,160600,302720526,922,922,922,922,0
|
|
20230616,160500,302720526,922,922,922,922,0
|
|
20230616,160400,302720526,922,922,922,922,0
|
|
20230616,160300,302720526,922,922,922,922,0
|
|
20230616,160200,302720526,922,922,922,922,0
|
|
20230616,160100,302720526,922,922,922,922,0
|
|
20230616,160000,302720526,922,922,922,922,0
|
|
20230616,155900,302720526,922,922,922,922,0
|
|
20230616,155800,302720526,922,922,922,922,0
|
|
20230616,155700,302720526,922,922,922,922,0
|
|
20230616,155600,302720526,922,922,922,922,0
|
|
20230616,155500,302720526,922,922,922,922,0
|
|
20230616,155400,302720526,922,922,922,922,0
|
|
20230616,155300,302720526,922,922,922,922,0
|
|
20230616,155200,302720526,922,922,922,922,0
|
|
20230616,155100,302720526,922,922,922,922,0
|
|
20230616,155000,302720526,922,922,922,922,5510
|
|
20230616,154900,302720526,922,922,922,922,0
|
|
20230616,154800,302720526,922,922,922,922,0
|
|
20230616,154700,302720526,922,922,922,922,0
|
|
20230616,154600,302720526,922,922,922,922,0
|
|
20230616,154500,302720526,922,922,922,922,0
|
|
20230616,154400,302720526,922,922,922,922,0
|
|
20230616,154300,302720526,922,922,922,922,0
|
|
20230616,154200,302720526,922,922,922,922,0
|
|
20230616,154100,302720526,922,922,922,922,0
|
|
20230616,154000,302720526,922,922,922,922,0
|
|
20230616,153900,302720526,922,922,922,922,0
|
|
20230616,153800,302720526,922,922,922,922,0
|
|
20230616,153700,302720526,922,922,922,922,0
|
|
20230616,153600,302720526,922,922,922,922,0
|
|
20230616,153500,302720526,922,922,922,922,0
|
|
20230616,153400,302720526,922,922,922,922,0
|
|
20230616,153300,302720526,922,922,922,922,0
|
|
20230616,153200,302720526,922,922,922,922,0
|
|
20230616,153100,302720526,922,922,922,922,0
|
|
20230616,153000,302720526,922,922,922,922,5510
|
|
20230616,152900,297640306,928,928,928,928,0
|
|
20230616,152800,297640306,928,928,928,928,0
|
|
20230616,152700,297640306,928,928,928,928,0
|
|
20230616,152600,297640306,928,928,928,928,0
|
|
20230616,152500,297640306,928,928,928,928,0
|
|
20230616,152400,297640306,928,928,928,928,0
|
|
20230616,152300,297640306,928,928,928,928,0
|
|
20230616,152200,297640306,928,928,928,928,0
|
|
20230616,152100,297640306,928,928,928,928,0
|
|
20230616,152000,297640306,928,928,928,928,0
|
|
20230616,151900,297640306,928,929,929,922,838
|
|
20230616,151800,296866401,928,928,928,928,486
|
|
20230616,151700,296415393,928,928,928,922,3
|
|
20230616,151600,296412615,928,928,928,922,10511
|
|
20230616,151500,286720506,923,923,923,923,0
|
|
20230616,151400,286720506,923,923,923,923,201
|
|
20230616,151300,286534983,923,923,923,923,100
|
|
20230616,151200,286442683,928,928,928,928,1
|
|
20230616,151100,286441755,923,929,929,923,333
|
|
20230616,151000,286134077,924,924,924,924,250
|
|
20230616,150900,285903077,929,929,929,929,8
|
|
20230616,150800,285895645,929,929,929,929,1
|
|
20230616,150700,285894716,924,924,924,924,160
|
|
20230616,150600,285746876,928,928,928,928,1
|
|
20230616,150500,285745948,929,929,929,929,0
|
|
20230616,150400,285745948,929,929,929,929,0
|
|
20230616,150300,285745948,929,929,929,929,0
|
|
20230616,150200,285745948,929,929,929,929,0
|
|
20230616,150100,285745948,929,929,929,929,0
|
|
20230616,150000,285745948,929,929,929,929,16
|
|
20230616,145900,285731084,924,924,924,924,0
|
|
20230616,145800,285731084,924,924,924,924,0
|
|
20230616,145700,285731084,924,925,925,924,422
|
|
20230616,145600,285340735,925,925,925,925,0
|
|
20230616,145500,285340735,925,925,926,925,67
|
|
20230616,145400,285278730,926,926,926,926,0
|
|
20230616,145300,285278730,926,926,926,926,10
|
|
20230616,145200,285269470,930,930,930,930,0
|
|
20230616,145100,285269470,930,930,930,930,0
|
|
20230616,145000,285269470,930,930,930,930,3
|
|
20230616,144900,285266680,930,930,930,930,129
|
|
20230616,144800,285146710,930,927,930,927,13893
|
|
20230616,144700,272237703,927,927,927,927,1207
|
|
20230616,144600,271118814,927,927,927,927,437
|
|
20230616,144500,270713715,930,930,930,930,0
|
|
20230616,144400,270713715,930,930,930,930,0
|
|
20230616,144300,270713715,930,930,930,930,0
|
|
20230616,144200,270713715,930,930,930,930,0
|
|
20230616,144100,270713715,930,930,930,930,0
|
|
20230616,144000,270713715,930,930,930,930,0
|
|
20230616,143900,270713715,930,930,930,930,0
|
|
20230616,143800,270713715,930,930,930,930,1
|
|
20230616,143700,270712785,930,930,930,930,0
|
|
20230616,143600,270712785,930,930,930,930,0
|
|
20230616,143500,270712785,930,930,930,930,1
|
|
20230616,143400,270711855,925,925,925,925,100
|
|
20230616,143300,270619355,930,930,930,930,0
|
|
20230616,143200,270619355,930,930,930,930,0
|
|
20230616,143100,270619355,930,930,930,930,2
|
|
20230616,143000,270617495,924,924,924,924,8
|
|
20230616,142900,270610103,930,930,930,930,990
|
|
20230616,142800,269689403,930,930,930,930,0
|
|
20230616,142700,269689403,930,930,930,930,0
|
|
20230616,142600,269689403,930,928,930,928,16000
|
|
20230616,142500,254810229,928,928,928,928,0
|
|
20230616,142400,254810229,928,928,928,928,0
|
|
20230616,142300,254810229,928,928,928,928,0
|
|
20230616,142200,254810229,928,928,928,928,0
|
|
20230616,142100,254810229,928,928,928,928,0
|
|
20230616,142000,254810229,928,928,928,928,0
|
|
20230616,141900,254810229,928,927,928,919,8944
|
|
20230616,141800,246576545,927,927,927,927,282
|
|
20230616,141700,246315131,927,927,927,927,231
|
|
20230616,141600,246100994,928,928,929,928,334
|
|
20230616,141500,245791040,928,929,929,928,41
|
|
20230616,141400,245752988,928,928,928,928,54
|
|
20230616,141300,245702876,928,928,930,928,1068
|
|
20230616,141200,244709752,929,929,929,929,384
|
|
20230616,141100,244353016,930,930,930,930,0
|
|
20230616,141000,244353016,930,930,930,930,1
|
|
20230616,140900,244352086,929,929,929,929,1
|
|
20230616,140800,244351157,930,930,930,930,0
|
|
20230616,140700,244351157,930,929,930,929,101
|
|
20230616,140600,244257327,930,930,930,930,0
|
|
20230616,140500,244257327,930,930,930,930,100
|
|
20230616,140400,244164327,930,930,930,930,2500
|
|
20230616,140300,241839327,931,932,932,930,513
|
|
20230616,140200,241362182,932,931,932,931,6
|
|
20230616,140100,241356593,932,930,932,930,6992
|
|
20230616,140000,234852489,930,929,930,928,2546
|
|
20230616,135900,232486058,929,929,929,929,0
|
|
20230616,135800,232486058,929,929,929,929,0
|
|
20230616,135700,232486058,929,929,929,929,0
|
|
20230616,135600,232486058,929,929,929,929,0
|
|
20230616,135500,232486058,929,929,929,929,120
|
|
20230616,135400,232374578,929,928,929,928,1034
|
|
20230616,135300,231414316,928,928,928,928,0
|
|
20230616,135200,231414316,928,928,928,928,0
|
|
20230616,135100,231414316,928,928,928,927,245
|
|
20230616,135000,231186958,928,928,928,928,0
|
|
20230616,134900,231186958,928,928,928,928,0
|
|
20230616,134800,231186958,928,928,928,928,0
|
|
20230616,134700,231186958,928,927,928,927,4955
|
|
20230616,134600,226590316,927,926,927,926,1178
|
|
20230616,134500,225499487,926,926,926,926,0
|
|
20230616,134400,225499487,926,926,926,926,5156
|
|
20230616,134300,220725031,926,925,926,925,512
|
|
20230616,134200,220251430,926,926,926,926,1
|
|
20230616,134100,220250504,925,925,925,925,9836
|
|
20230616,134000,211152204,925,925,925,925,0
|
|
20230616,133900,211152204,925,925,925,925,0
|
|
20230616,133800,211152204,925,925,925,925,0
|
|
20230616,133700,211152204,925,925,925,925,0
|
|
20230616,133600,211152204,925,925,925,925,0
|
|
20230616,133500,211152204,925,925,925,925,0
|
|
20230616,133400,211152204,925,925,925,925,0
|
|
20230616,133300,211152204,925,923,925,923,1298
|
|
20230616,133200,209954148,923,923,923,923,1382
|
|
20230616,133100,208678562,922,922,922,922,8759
|
|
20230616,133000,200602764,922,922,922,922,0
|
|
20230616,132900,200602764,922,922,922,922,0
|
|
20230616,132800,200602764,922,922,922,922,0
|
|
20230616,132700,200602764,922,922,922,922,0
|
|
20230616,132600,200602764,922,922,922,922,0
|
|
20230616,132500,200602764,922,921,922,921,231
|
|
20230616,132400,200390012,921,921,921,921,0
|
|
20230616,132300,200390012,921,920,921,920,5752
|
|
20230616,132200,195097851,920,920,920,920,0
|
|
20230616,132100,195097851,920,920,920,920,1
|
|
20230616,132000,195096931,919,919,919,919,5
|
|
20230616,131900,195092336,919,919,919,919,3
|
|
20230616,131800,195089579,920,920,920,918,5
|
|
20230616,131700,195084984,919,918,919,918,77
|
|
20230616,131600,195014222,918,918,919,918,3
|
|
20230616,131500,195011467,918,919,919,918,457
|
|
20230616,131400,194591500,919,919,919,919,0
|
|
20230616,131300,194591500,919,919,919,919,0
|
|
20230616,131200,194591500,919,919,919,919,0
|
|
20230616,131100,194591500,919,919,919,919,50
|
|
20230616,131000,194545550,919,919,919,919,0
|
|
20230616,130900,194545550,919,919,919,919,0
|
|
20230616,130800,194545550,919,919,919,919,0
|
|
20230616,130700,194545550,919,919,919,919,296
|
|
20230616,130600,194273526,919,919,919,919,0
|
|
20230616,130500,194273526,919,919,919,919,0
|
|
20230616,130400,194273526,919,919,919,919,0
|
|
20230616,130300,194273526,919,918,919,918,2
|
|
20230616,130200,194271689,919,919,919,919,0
|
|
20230616,130100,194271689,919,919,919,919,100
|
|
20230616,130000,194179789,919,919,919,919,0
|
|
20230616,125900,194179789,919,919,919,919,1
|
|
20230616,125800,194178870,918,918,918,918,38
|
|
20230616,125700,194143986,919,919,919,919,0
|
|
20230616,125600,194143986,919,919,919,919,0
|
|
20230616,125500,194143986,919,919,919,919,0
|
|
20230616,125400,194143986,919,919,919,919,0
|
|
20230616,125300,194143986,919,919,919,919,0
|
|
20230616,125200,194143986,919,919,919,919,0
|
|
20230616,125100,194143986,919,919,919,919,0
|
|
20230616,125000,194143986,919,919,919,919,0
|
|
20230616,124900,194143986,919,919,919,919,18
|
|
20230616,124800,194127444,918,918,918,918,0
|
|
20230616,124700,194127444,918,918,918,918,345
|
|
20230616,124600,193810734,917,917,917,917,0
|
|
20230616,124500,193810734,917,917,917,917,0
|
|
20230616,124400,193810734,917,917,917,917,1
|
|
20230616,124300,193809817,917,917,917,917,2
|
|
20230616,124200,193807983,917,917,917,917,4
|
|
20230616,124100,193804315,917,917,917,917,503
|
|
20230616,124000,193343064,917,917,917,917,0
|
|
20230616,123900,193343064,917,917,917,917,4
|
|
20230616,123800,193339396,917,917,917,917,1002
|
|
20230616,123700,192420562,917,918,918,917,1033
|
|
20230616,123600,191472308,918,918,918,918,9
|
|
20230616,123500,191464046,918,918,918,918,114
|
|
20230616,123400,191359394,918,919,919,918,129
|
|
20230616,123300,191240971,918,918,918,918,3000
|
|
20230616,123200,188486971,919,919,919,919,513
|
|
20230616,123100,188015524,919,919,919,919,0
|
|
20230616,123000,188015524,919,919,919,919,38
|
|
20230616,122900,187980602,919,919,919,919,1045
|
|
20230616,122800,187020247,919,919,919,919,2
|
|
20230616,122700,187018409,920,920,920,920,0
|
|
20230616,122600,187018409,920,920,920,920,862
|
|
20230616,122500,186225369,920,920,920,920,0
|
|
20230616,122400,186225369,920,920,920,920,0
|
|
20230616,122300,186225369,920,920,920,920,0
|
|
20230616,122200,186225369,920,920,920,920,0
|
|
20230616,122100,186225369,920,920,920,920,0
|
|
20230616,122000,186225369,920,920,920,920,0
|
|
20230616,121900,186225369,920,920,920,920,0
|
|
20230616,121800,186225369,920,920,920,920,0
|
|
20230616,121700,186225369,920,920,920,920,0
|
|
20230616,121600,186225369,920,919,920,919,4
|
|
20230616,121500,186221691,919,919,919,919,58
|
|
20230616,121400,186168389,920,919,921,919,1287
|
|
20230616,121300,184983170,921,919,921,919,315
|
|
20230616,121200,184693681,921,919,921,919,97
|
|
20230616,121100,184604533,921,921,921,921,0
|
|
20230616,121000,184604533,921,921,921,921,0
|
|
20230616,120900,184604533,921,921,921,921,0
|
|
20230616,120800,184604533,921,921,921,921,0
|
|
20230616,120700,184604533,921,921,921,921,0
|
|
20230616,120600,184604533,921,921,921,921,0
|
|
20230616,120500,184604533,921,921,921,921,0
|
|
20230616,120400,184604533,921,921,921,921,0
|
|
20230616,120300,184604533,921,921,921,921,0
|
|
20230616,120200,184604533,921,921,921,921,0
|
|
20230616,120100,184604533,921,921,921,921,0
|
|
20230616,120000,184604533,921,921,921,921,0
|
|
20230616,115900,184604533,921,921,921,921,0
|
|
20230616,115800,184604533,921,921,921,921,0
|
|
20230616,115700,184604533,921,921,921,921,0
|
|
20230616,115600,184604533,921,921,921,921,0
|
|
20230616,115500,184604533,921,921,921,921,0
|
|
20230616,115400,184604533,921,921,921,921,0
|
|
20230616,115300,184604533,921,922,922,921,950
|
|
20230616,115200,183729133,922,922,922,922,708
|
|
20230616,115100,183076357,922,922,922,922,0
|
|
20230616,115000,183076357,922,922,922,922,0
|
|
20230616,114900,183076357,922,922,922,922,0
|
|
20230616,114800,183076357,922,922,922,922,1
|
|
20230616,114700,183075435,922,922,922,922,500
|
|
20230616,114600,182614435,921,921,921,921,50
|
|
20230616,114500,182568385,922,922,922,922,0
|
|
20230616,114400,182568385,922,922,922,922,0
|
|
20230616,114300,182568385,922,922,922,922,0
|
|
20230616,114200,182568385,922,922,922,922,1500
|
|
20230616,114100,181185385,922,922,922,922,0
|
|
20230616,114000,181185385,922,922,922,922,0
|
|
20230616,113900,181185385,922,922,922,922,0
|
|
20230616,113800,181185385,922,922,922,922,0
|
|
20230616,113700,181185385,922,922,922,922,0
|
|
20230616,113600,181185385,922,922,922,922,0
|
|
20230616,113500,181185385,922,922,922,922,0
|
|
20230616,113400,181185385,922,922,922,922,0
|
|
20230616,113300,181185385,922,922,922,922,0
|
|
20230616,113200,181185385,922,922,922,922,0
|
|
20230616,113100,181185385,922,922,922,922,0
|
|
20230616,113000,181185385,922,922,922,922,0
|
|
20230616,112900,181185385,922,922,922,922,0
|
|
20230616,112800,181185385,922,922,922,922,1596
|
|
20230616,112700,179713873,922,922,922,922,0
|
|
20230616,112600,179713873,922,922,922,922,0
|
|
20230616,112500,179713873,922,922,922,922,6
|
|
20230616,112400,179708341,922,922,922,922,0
|
|
20230616,112300,179708341,922,922,922,922,0
|
|
20230616,112200,179708341,922,922,922,922,0
|
|
20230616,112100,179708341,922,922,922,922,400
|
|
20230616,112000,179339541,922,922,922,922,94
|
|
20230616,111900,179252873,922,922,922,922,0
|
|
20230616,111800,179252873,922,922,922,922,0
|
|
20230616,111700,179252873,922,922,922,922,0
|
|
20230616,111600,179252873,922,922,922,922,0
|
|
20230616,111500,179252873,922,922,922,922,0
|
|
20230616,111400,179252873,922,922,922,922,0
|
|
20230616,111300,179252873,922,922,922,922,400
|
|
20230616,111200,178884073,922,922,922,922,0
|
|
20230616,111100,178884073,922,922,922,922,500
|
|
20230616,111000,178423073,922,922,922,922,0
|
|
20230616,110900,178423073,922,922,922,922,1
|
|
20230616,110800,178422151,917,917,917,917,0
|
|
20230616,110700,178422151,917,917,917,917,0
|
|
20230616,110600,178422151,917,917,917,917,0
|
|
20230616,110500,178422151,917,917,917,917,0
|
|
20230616,110400,178422151,917,917,917,917,0
|
|
20230616,110300,178422151,917,917,917,917,0
|
|
20230616,110200,178422151,917,917,917,917,0
|
|
20230616,110100,178422151,917,917,917,917,0
|
|
20230616,110000,178422151,917,917,917,917,0
|
|
20230616,105900,178422151,917,917,917,917,0
|
|
20230616,105800,178422151,917,917,917,917,0
|
|
20230616,105700,178422151,917,917,917,917,0
|
|
20230616,105600,178422151,917,917,917,917,0
|
|
20230616,105500,178422151,917,917,917,917,345
|
|
20230616,105400,178105786,917,917,917,917,806
|
|
20230616,105300,177366684,922,922,922,922,0
|
|
20230616,105200,177366684,922,922,922,922,0
|
|
20230616,105100,177366684,922,922,922,922,1
|
|
20230616,105000,177365762,918,918,918,918,0
|
|
20230616,104900,177365762,918,918,918,918,0
|
|
20230616,104800,177365762,918,918,918,918,0
|
|
20230616,104700,177365762,918,918,918,918,0
|
|
20230616,104600,177365762,918,918,918,918,0
|
|
20230616,104500,177365762,918,918,918,918,6017
|
|
20230616,104400,171842156,922,922,922,922,0
|
|
20230616,104300,171842156,922,922,922,922,1
|
|
20230616,104200,171841234,922,922,922,922,1
|
|
20230616,104100,171840312,919,919,919,919,1739
|
|
20230616,104000,170242171,923,923,923,923,0
|
|
20230616,103900,170242171,923,923,923,923,0
|
|
20230616,103800,170242171,923,923,923,923,0
|
|
20230616,103700,170242171,923,923,923,923,0
|
|
20230616,103600,170242171,923,923,923,923,0
|
|
20230616,103500,170242171,923,923,923,923,0
|
|
20230616,103400,170242171,923,923,923,923,0
|
|
20230616,103300,170242171,923,923,923,923,0
|
|
20230616,103200,170242171,923,923,923,918,19
|
|
20230616,103100,170224639,918,918,918,918,128
|
|
20230616,103000,170107135,918,918,918,918,0
|
|
20230616,102900,170107135,918,918,918,918,0
|
|
20230616,102800,170107135,918,918,918,918,0
|
|
20230616,102700,170107135,918,918,918,918,0
|
|
20230616,102600,170107135,918,918,918,918,83
|
|
20230616,102500,170030941,920,920,920,920,0
|
|
20230616,102400,170030941,920,920,920,920,1480
|
|
20230616,102300,168669341,920,920,920,920,2236
|
|
20230616,102200,166612221,917,917,917,917,7
|
|
20230616,102100,166605802,920,920,920,920,0
|
|
20230616,102000,166605802,920,920,920,920,6289
|
|
20230616,101900,160819922,920,917,920,917,10150
|
|
20230616,101800,151482828,917,917,917,917,500
|
|
20230616,101700,151024328,917,917,917,917,0
|
|
20230616,101600,151024328,917,920,920,917,1419
|
|
20230616,101500,149718905,921,921,921,921,0
|
|
20230616,101400,149718905,921,921,921,921,0
|
|
20230616,101300,149718905,921,921,921,921,0
|
|
20230616,101200,149718905,921,921,921,921,33
|
|
20230616,101100,149688512,921,921,921,921,5
|
|
20230616,101000,149683907,921,921,921,921,537
|
|
20230616,100900,149189330,921,923,923,921,41
|
|
20230616,100800,149151533,923,923,923,923,300
|
|
20230616,100700,148874633,923,923,923,923,0
|
|
20230616,100600,148874633,923,923,923,923,500
|
|
20230616,100500,148413133,924,924,925,924,3763
|
|
20230616,100400,144936038,924,922,924,922,2090
|
|
20230616,100300,143005238,922,924,924,922,230
|
|
20230616,100200,142793158,925,919,925,919,5900
|
|
20230616,100100,137360258,921,921,921,921,125
|
|
20230616,100000,137245133,921,921,925,921,11361
|
|
20230616,095900,126779509,922,916,922,916,28790
|
|
20230616,095800,100317763,917,917,917,917,10000
|
|
20230616,095700,91147763,917,916,917,916,10001
|
|
20230616,095600,81986846,917,917,917,917,0
|
|
20230616,095500,81986846,917,917,917,917,5000
|
|
20230616,095400,77401846,917,918,918,917,5080
|
|
20230616,095300,72743406,917,917,917,917,110
|
|
20230616,095200,72642536,917,917,917,917,94
|
|
20230616,095100,72556338,917,917,917,917,180
|
|
20230616,095000,72391278,917,916,917,916,1895
|
|
20230616,094900,70655363,918,918,918,918,0
|
|
20230616,094800,70655363,918,918,918,918,50
|
|
20230616,094700,70609463,918,918,918,918,50
|
|
20230616,094600,70563563,921,921,921,921,0
|
|
20230616,094500,70563563,921,921,921,921,0
|
|
20230616,094400,70563563,921,921,921,921,0
|
|
20230616,094300,70563563,921,921,921,921,1
|
|
20230616,094200,70562642,920,920,920,920,0
|
|
20230616,094100,70562642,920,920,920,920,10062
|
|
20230616,094000,61305602,920,916,920,916,15038
|
|
20230616,093900,47530642,916,917,917,916,3000
|
|
20230616,093800,44780827,916,921,921,916,1000
|
|
20230616,093700,43863789,926,926,926,926,1
|
|
20230616,093600,43862863,925,925,926,925,8
|
|
20230616,093500,43855460,921,923,923,921,5000
|
|
20230616,093400,39248446,926,925,926,925,11
|
|
20230616,093300,39238267,926,924,926,924,201
|
|
20230616,093200,39052374,921,921,921,921,0
|
|
20230616,093100,39052374,921,921,921,921,0
|
|
20230616,093000,39052374,921,924,924,921,21
|
|
20230616,092900,39033030,923,923,923,923,12
|
|
20230616,092800,39021954,922,918,922,918,18172
|
|
20230616,092700,22290163,918,918,918,918,0
|
|
20230616,092600,22290163,918,918,918,918,0
|
|
20230616,092500,22290163,918,918,918,918,449
|
|
20230616,092400,21877981,918,918,918,918,0
|
|
20230616,092300,21877981,918,918,918,918,0
|
|
20230616,092200,21877981,918,918,918,918,2
|
|
20230616,092100,21876145,913,915,915,913,2769
|
|
20230616,092000,19345454,913,913,913,913,0
|
|
20230616,091900,19345454,913,914,914,913,5061
|
|
20230616,091800,14724741,917,917,917,917,0
|
|
20230616,091700,14724741,917,917,917,917,0
|
|
20230616,091600,14724741,917,917,917,917,10
|
|
20230616,091500,14715571,917,917,917,917,5
|
|
20230616,091400,14710986,913,913,913,913,0
|
|
20230616,091300,14710986,913,913,913,913,0
|
|
20230616,091200,14710986,913,913,913,913,0
|
|
20230616,091100,14710986,913,913,913,913,97
|
|
20230616,091000,14622425,913,916,916,913,128
|
|
20230616,090900,14505501,919,919,919,919,0
|
|
20230616,090800,14505501,919,919,919,919,0
|
|
20230616,090700,14505501,919,919,919,919,0
|
|
20230616,090600,14505501,919,917,919,915,15594
|
|
20230616,090500,187533,918,917,918,917,3
|
|
20230616,090400,184781,910,914,914,910,100
|
|
20230616,090300,93591,919,915,919,915,31
|
|
20230616,090200,65222,919,919,919,919,0
|
|
20230616,090100,65222,919,919,919,919,0
|
|
20230616,090000,65222,919,919,919,912,71
|