592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184900,65323777,810,810,810,810,1657
|
|
20230622,184800,65323777,810,810,810,810,0
|
|
20230622,184700,65323777,810,810,810,810,0
|
|
20230622,184600,65323777,810,810,810,810,0
|
|
20230622,184500,65323777,810,810,810,810,0
|
|
20230622,184400,65323777,810,810,810,810,0
|
|
20230622,184300,65323777,810,810,810,810,0
|
|
20230622,184200,65323777,810,810,810,810,0
|
|
20230622,184100,65323777,810,810,810,810,0
|
|
20230622,184000,65323777,810,810,810,810,0
|
|
20230622,183900,65323777,810,810,810,810,0
|
|
20230622,183800,65323777,810,810,810,810,0
|
|
20230622,183700,65323777,810,810,810,810,0
|
|
20230622,183600,65323777,810,810,810,810,0
|
|
20230622,183500,65323777,810,810,810,810,0
|
|
20230622,183400,65323777,810,810,810,810,0
|
|
20230622,183300,65323777,810,810,810,810,0
|
|
20230622,183200,65323777,810,810,810,810,0
|
|
20230622,183100,65323777,810,810,810,810,0
|
|
20230622,183000,65323777,810,810,810,810,0
|
|
20230622,182900,65323777,810,810,810,810,0
|
|
20230622,182800,65323777,810,810,810,810,0
|
|
20230622,182700,65323777,810,810,810,810,0
|
|
20230622,182600,65323777,810,810,810,810,0
|
|
20230622,182500,65323777,810,810,810,810,0
|
|
20230622,182400,65323777,810,810,810,810,0
|
|
20230622,182300,65323777,810,810,810,810,0
|
|
20230622,182200,65323777,810,810,810,810,0
|
|
20230622,182100,65323777,810,810,810,810,0
|
|
20230622,182000,65323777,810,810,810,810,0
|
|
20230622,181900,65323777,810,810,810,810,1657
|
|
20230622,181800,65323777,810,810,810,810,0
|
|
20230622,181700,65323777,810,810,810,810,0
|
|
20230622,181600,65323777,810,810,810,810,0
|
|
20230622,181500,65323777,810,810,810,810,0
|
|
20230622,181400,65323777,810,810,810,810,0
|
|
20230622,181300,65323777,810,810,810,810,0
|
|
20230622,181200,65323777,810,810,810,810,0
|
|
20230622,181100,65323777,810,810,810,810,0
|
|
20230622,181000,65323777,810,810,810,810,0
|
|
20230622,180900,65323777,810,810,810,810,0
|
|
20230622,180800,65323777,810,810,810,810,0
|
|
20230622,180700,65323777,810,810,810,810,0
|
|
20230622,180600,65323777,810,810,810,810,0
|
|
20230622,180500,65323777,810,810,810,810,0
|
|
20230622,180400,65323777,810,810,810,810,0
|
|
20230622,180300,65323777,810,810,810,810,0
|
|
20230622,180200,65323777,810,810,810,810,0
|
|
20230622,180100,65323777,810,810,810,810,0
|
|
20230622,180000,65323777,810,810,810,810,0
|
|
20230622,175900,65323777,810,810,810,810,0
|
|
20230622,175800,65323777,810,810,810,810,0
|
|
20230622,175700,65323777,810,810,810,810,0
|
|
20230622,175600,65323777,810,810,810,810,0
|
|
20230622,175500,65323777,810,810,810,810,0
|
|
20230622,175400,65323777,810,810,810,810,0
|
|
20230622,175300,65323777,810,810,810,810,0
|
|
20230622,175200,65323777,810,810,810,810,0
|
|
20230622,175100,65323777,810,810,810,810,0
|
|
20230622,175000,65323777,810,810,810,810,0
|
|
20230622,174900,65323777,810,810,810,810,1657
|
|
20230622,174800,65323777,810,810,810,810,0
|
|
20230622,174700,65323777,810,810,810,810,0
|
|
20230622,174600,65323777,810,810,810,810,0
|
|
20230622,174500,65323777,810,810,810,810,0
|
|
20230622,174400,65323777,810,810,810,810,0
|
|
20230622,174300,65323777,810,810,810,810,0
|
|
20230622,174200,65323777,810,810,810,810,0
|
|
20230622,174100,65323777,810,810,810,810,0
|
|
20230622,174000,65323777,810,810,810,810,0
|
|
20230622,173900,65323777,810,810,810,810,0
|
|
20230622,173800,65323777,810,810,810,810,0
|
|
20230622,173700,65323777,810,810,810,810,0
|
|
20230622,173600,65323777,810,810,810,810,0
|
|
20230622,173500,65323777,810,810,810,810,0
|
|
20230622,173400,65323777,810,810,810,810,0
|
|
20230622,173300,65323777,810,810,810,810,0
|
|
20230622,173200,65323777,810,810,810,810,0
|
|
20230622,173100,65323777,810,810,810,810,0
|
|
20230622,173000,65323777,810,810,810,810,0
|
|
20230622,172900,65323777,810,810,810,810,0
|
|
20230622,172800,65323777,810,810,810,810,0
|
|
20230622,172700,65323777,810,810,810,810,0
|
|
20230622,172600,65323777,810,810,810,810,0
|
|
20230622,172500,65323777,810,810,810,810,0
|
|
20230622,172400,65323777,810,810,810,810,0
|
|
20230622,172300,65323777,810,810,810,810,0
|
|
20230622,172200,65323777,810,810,810,810,0
|
|
20230622,172100,65323777,810,810,810,810,0
|
|
20230622,172000,65323777,810,810,810,810,0
|
|
20230622,171900,65323777,810,810,810,810,1657
|
|
20230622,171800,65323777,810,810,810,810,0
|
|
20230622,171700,65323777,810,810,810,810,0
|
|
20230622,171600,65323777,810,810,810,810,0
|
|
20230622,171500,65323777,810,810,810,810,0
|
|
20230622,171400,65323777,810,810,810,810,0
|
|
20230622,171300,65323777,810,810,810,810,0
|
|
20230622,171200,65323777,810,810,810,810,0
|
|
20230622,171100,65323777,810,810,810,810,0
|
|
20230622,171000,65323777,810,810,810,810,0
|
|
20230622,170900,65323777,810,810,810,810,0
|
|
20230622,170800,65323777,810,810,810,810,0
|
|
20230622,170700,65323777,810,810,810,810,0
|
|
20230622,170600,65323777,810,810,810,810,0
|
|
20230622,170500,65323777,810,810,810,810,0
|
|
20230622,170400,65323777,810,810,810,810,0
|
|
20230622,170300,65323777,810,810,810,810,0
|
|
20230622,170200,65323777,810,810,810,810,0
|
|
20230622,170100,65323777,810,810,810,810,0
|
|
20230622,170000,65323777,810,810,810,810,0
|
|
20230622,165900,65323777,810,810,810,810,0
|
|
20230622,165800,65323777,810,810,810,810,0
|
|
20230622,165700,65323777,810,810,810,810,0
|
|
20230622,165600,65323777,810,810,810,810,0
|
|
20230622,165500,65323777,810,810,810,810,0
|
|
20230622,165400,65323777,810,810,810,810,0
|
|
20230622,165300,65323777,810,810,810,810,0
|
|
20230622,165200,65323777,810,810,810,810,0
|
|
20230622,165100,65323777,810,810,810,810,0
|
|
20230622,165000,65323777,810,810,810,810,0
|
|
20230622,164900,65323777,810,810,810,810,1657
|
|
20230622,164800,65323777,810,810,810,810,0
|
|
20230622,164700,65323777,810,810,810,810,0
|
|
20230622,164600,65323777,810,810,810,810,0
|
|
20230622,164500,65323777,810,810,810,810,0
|
|
20230622,164400,65323777,810,810,810,810,0
|
|
20230622,164300,65323777,810,810,810,810,0
|
|
20230622,164200,65323777,810,810,810,810,0
|
|
20230622,164100,65323777,810,810,810,810,0
|
|
20230622,164000,65323777,810,810,810,810,0
|
|
20230622,163900,65323777,810,810,810,810,0
|
|
20230622,163800,65323777,810,810,810,810,0
|
|
20230622,163700,65323777,810,810,810,810,0
|
|
20230622,163600,65323777,810,810,810,810,0
|
|
20230622,163500,65323777,810,810,810,810,0
|
|
20230622,163400,65323777,810,810,810,810,0
|
|
20230622,163300,65323777,810,810,810,810,0
|
|
20230622,163200,65323777,810,810,810,810,0
|
|
20230622,163100,65323777,810,810,810,810,0
|
|
20230622,163000,65323777,810,810,810,810,0
|
|
20230622,162900,65323777,810,810,810,810,0
|
|
20230622,162800,65323777,810,810,810,810,0
|
|
20230622,162700,65323777,810,810,810,810,0
|
|
20230622,162600,65323777,810,810,810,810,0
|
|
20230622,162500,65323777,810,810,810,810,0
|
|
20230622,162400,65323777,810,810,810,810,0
|
|
20230622,162300,65323777,810,810,810,810,0
|
|
20230622,162200,65323777,810,810,810,810,0
|
|
20230622,162100,65323777,810,810,810,810,0
|
|
20230622,162000,65323777,810,810,810,810,0
|
|
20230622,161900,65323777,810,810,810,810,1657
|
|
20230622,161800,65323777,810,810,810,810,0
|
|
20230622,161700,65323777,810,810,810,810,0
|
|
20230622,161600,65323777,810,810,810,810,0
|
|
20230622,161500,65323777,810,810,810,810,0
|
|
20230622,161400,65323777,810,810,810,810,0
|
|
20230622,161300,65323777,810,810,810,810,0
|
|
20230622,161200,65323777,810,810,810,810,0
|
|
20230622,161100,65323777,810,810,810,810,0
|
|
20230622,161000,65323777,810,810,810,810,0
|
|
20230622,160900,65323777,810,810,810,810,0
|
|
20230622,160800,65323777,810,810,810,810,0
|
|
20230622,160700,65323777,810,810,810,810,0
|
|
20230622,160600,65323777,810,810,810,810,0
|
|
20230622,160500,65323777,810,810,810,810,0
|
|
20230622,160400,65323777,810,810,810,810,0
|
|
20230622,160300,65323777,810,810,810,810,0
|
|
20230622,160200,65323777,810,810,810,810,0
|
|
20230622,160100,65323777,810,810,810,810,0
|
|
20230622,160000,65323777,810,810,810,810,0
|
|
20230622,155900,65323777,810,810,810,810,0
|
|
20230622,155800,65323777,810,810,810,810,0
|
|
20230622,155700,65323777,810,810,810,810,0
|
|
20230622,155600,65323777,810,810,810,810,0
|
|
20230622,155500,65323777,810,810,810,810,0
|
|
20230622,155400,65323777,810,810,810,810,0
|
|
20230622,155300,65323777,810,810,810,810,0
|
|
20230622,155200,65323777,810,810,810,810,0
|
|
20230622,155100,65323777,810,810,810,810,0
|
|
20230622,155000,65323777,810,810,810,810,0
|
|
20230622,154900,65323777,810,810,810,810,1657
|
|
20230622,154800,65323777,810,810,810,810,0
|
|
20230622,154700,65323777,810,810,810,810,0
|
|
20230622,154600,65323777,810,810,810,810,0
|
|
20230622,154500,65323777,810,810,810,810,0
|
|
20230622,154400,65323777,810,810,810,810,0
|
|
20230622,154300,65323777,810,810,810,810,0
|
|
20230622,154200,65323777,810,810,810,810,0
|
|
20230622,154100,65323777,810,810,810,810,0
|
|
20230622,154000,65323777,810,810,810,810,0
|
|
20230622,153900,65323777,810,810,810,810,0
|
|
20230622,153800,65323777,810,810,810,810,0
|
|
20230622,153700,65323777,810,810,810,810,0
|
|
20230622,153600,65323777,810,810,810,810,0
|
|
20230622,153500,65323777,810,810,810,810,0
|
|
20230622,153400,65323777,810,810,810,810,0
|
|
20230622,153300,65323777,810,810,810,810,0
|
|
20230622,153200,65323777,810,810,810,810,0
|
|
20230622,153100,65323777,810,810,810,810,0
|
|
20230622,153000,65323777,810,810,810,810,1657
|
|
20230622,152900,63981607,805,805,805,805,0
|
|
20230622,152800,63981607,805,805,805,805,0
|
|
20230622,152700,63981607,805,805,805,805,0
|
|
20230622,152600,63981607,805,805,805,805,0
|
|
20230622,152500,63981607,805,805,805,805,0
|
|
20230622,152400,63981607,805,805,805,805,0
|
|
20230622,152300,63981607,805,805,805,805,0
|
|
20230622,152200,63981607,805,805,805,805,0
|
|
20230622,152100,63981607,805,805,805,805,0
|
|
20230622,152000,63981607,805,805,805,805,0
|
|
20230622,151900,63981607,805,806,806,805,3103
|
|
20230622,151800,61482451,808,808,808,808,0
|
|
20230622,151700,61482451,808,808,808,808,0
|
|
20230622,151600,61482451,808,807,808,807,500
|
|
20230622,151500,61078943,806,806,806,806,0
|
|
20230622,151400,61078943,806,806,806,806,49
|
|
20230622,151300,61039449,806,806,806,806,110
|
|
20230622,151200,60950789,806,807,807,806,3410
|
|
20230622,151100,58200009,807,807,807,807,20
|
|
20230622,151000,58183869,807,807,807,807,270
|
|
20230622,150900,57965979,810,808,810,808,300
|
|
20230622,150800,57723469,807,807,807,807,0
|
|
20230622,150700,57723469,807,807,807,807,0
|
|
20230622,150600,57723469,807,807,807,807,1
|
|
20230622,150500,57722662,806,806,806,806,0
|
|
20230622,150400,57722662,806,806,806,806,0
|
|
20230622,150300,57722662,806,806,806,806,0
|
|
20230622,150200,57722662,806,806,806,806,0
|
|
20230622,150100,57722662,806,806,806,806,0
|
|
20230622,150000,57722662,806,806,806,806,0
|
|
20230622,145900,57722662,806,806,806,806,0
|
|
20230622,145800,57722662,806,806,806,806,0
|
|
20230622,145700,57722662,806,806,806,806,0
|
|
20230622,145600,57722662,806,806,806,806,0
|
|
20230622,145500,57722662,806,806,806,806,5
|
|
20230622,145400,57718632,806,806,806,806,0
|
|
20230622,145300,57718632,806,806,806,806,0
|
|
20230622,145200,57718632,806,806,806,806,0
|
|
20230622,145100,57718632,806,806,806,806,0
|
|
20230622,145000,57718632,806,806,806,806,0
|
|
20230622,144900,57718632,806,806,806,806,0
|
|
20230622,144800,57718632,806,806,806,806,0
|
|
20230622,144700,57718632,806,806,806,806,0
|
|
20230622,144600,57718632,806,806,806,806,0
|
|
20230622,144500,57718632,806,806,806,806,0
|
|
20230622,144400,57718632,806,806,806,806,0
|
|
20230622,144300,57718632,806,806,806,806,0
|
|
20230622,144200,57718632,806,806,806,806,0
|
|
20230622,144100,57718632,806,806,806,806,0
|
|
20230622,144000,57718632,806,806,806,806,0
|
|
20230622,143900,57718632,806,806,806,806,0
|
|
20230622,143800,57718632,806,806,806,806,0
|
|
20230622,143700,57718632,806,806,806,806,0
|
|
20230622,143600,57718632,806,807,807,806,892
|
|
20230622,143500,56999007,807,808,808,807,71
|
|
20230622,143400,56941709,808,808,808,808,1
|
|
20230622,143300,56940901,809,809,809,809,0
|
|
20230622,143200,56940901,809,809,809,809,0
|
|
20230622,143100,56940901,809,809,809,809,0
|
|
20230622,143000,56940901,809,809,809,809,300
|
|
20230622,142900,56698201,809,809,809,809,0
|
|
20230622,142800,56698201,809,810,810,809,2000
|
|
20230622,142700,55079201,806,806,806,806,7000
|
|
20230622,142600,49437201,806,806,806,806,0
|
|
20230622,142500,49437201,806,806,806,806,0
|
|
20230622,142400,49437201,806,806,806,806,0
|
|
20230622,142300,49437201,806,806,806,806,0
|
|
20230622,142200,49437201,806,806,806,806,15
|
|
20230622,142100,49425111,806,806,806,806,0
|
|
20230622,142000,49425111,806,806,806,806,0
|
|
20230622,141900,49425111,806,806,806,806,0
|
|
20230622,141800,49425111,806,806,806,806,2000
|
|
20230622,141700,47813111,806,809,809,806,6075
|
|
20230622,141600,42907838,809,809,809,809,0
|
|
20230622,141500,42907838,809,809,809,809,2
|
|
20230622,141400,42906220,809,809,809,809,74
|
|
20230622,141300,42846354,809,809,809,809,3
|
|
20230622,141200,42843927,810,810,810,810,2028
|
|
20230622,141100,41201247,811,811,811,811,0
|
|
20230622,141000,41201247,811,811,811,811,0
|
|
20230622,140900,41201247,811,811,811,811,0
|
|
20230622,140800,41201247,811,811,811,811,7
|
|
20230622,140700,41195570,810,810,810,810,473
|
|
20230622,140600,40812440,809,809,809,809,100
|
|
20230622,140500,40731540,808,808,808,808,89
|
|
20230622,140400,40659628,808,808,808,808,0
|
|
20230622,140300,40659628,808,808,808,808,0
|
|
20230622,140200,40659628,808,808,808,808,0
|
|
20230622,140100,40659628,808,808,808,808,0
|
|
20230622,140000,40659628,808,808,808,808,1
|
|
20230622,135900,40658820,807,807,807,807,0
|
|
20230622,135800,40658820,807,807,807,807,259
|
|
20230622,135700,40449807,808,808,808,808,0
|
|
20230622,135600,40449807,808,808,808,808,0
|
|
20230622,135500,40449807,808,808,808,808,0
|
|
20230622,135400,40449807,808,808,808,808,0
|
|
20230622,135300,40449807,808,808,808,808,0
|
|
20230622,135200,40449807,808,808,808,808,0
|
|
20230622,135100,40449807,808,808,808,808,0
|
|
20230622,135000,40449807,808,808,808,808,0
|
|
20230622,134900,40449807,808,808,808,808,0
|
|
20230622,134800,40449807,808,808,808,808,0
|
|
20230622,134700,40449807,808,808,808,808,0
|
|
20230622,134600,40449807,808,808,808,808,0
|
|
20230622,134500,40449807,808,808,808,808,0
|
|
20230622,134400,40449807,808,808,808,808,0
|
|
20230622,134300,40449807,808,808,808,808,3
|
|
20230622,134200,40447383,807,807,807,807,0
|
|
20230622,134100,40447383,807,807,807,807,0
|
|
20230622,134000,40447383,807,807,807,807,2
|
|
20230622,133900,40445769,807,807,807,807,0
|
|
20230622,133800,40445769,807,807,807,807,0
|
|
20230622,133700,40445769,807,807,807,807,2
|
|
20230622,133600,40444155,807,807,807,807,5
|
|
20230622,133500,40440120,807,807,807,807,294
|
|
20230622,133400,40202862,807,807,807,807,0
|
|
20230622,133300,40202862,807,807,807,807,1
|
|
20230622,133200,40202055,806,805,806,805,8038
|
|
20230622,133100,33728792,804,804,804,804,1717
|
|
20230622,133000,32348324,804,804,804,804,0
|
|
20230622,132900,32348324,804,804,804,804,0
|
|
20230622,132800,32348324,804,804,804,804,1
|
|
20230622,132700,32347520,803,803,803,803,0
|
|
20230622,132600,32347520,803,803,803,803,50
|
|
20230622,132500,32307370,803,803,803,803,11
|
|
20230622,132400,32298537,803,803,803,803,10
|
|
20230622,132300,32290507,803,803,803,803,283
|
|
20230622,132200,32063258,803,803,803,803,0
|
|
20230622,132100,32063258,803,803,803,803,0
|
|
20230622,132000,32063258,803,803,803,803,0
|
|
20230622,131900,32063258,803,803,803,803,2
|
|
20230622,131800,32061652,803,803,803,803,28
|
|
20230622,131700,32039168,803,803,803,803,27
|
|
20230622,131600,32017487,804,804,804,804,747
|
|
20230622,131500,31416899,803,803,803,803,0
|
|
20230622,131400,31416899,803,803,803,803,1781
|
|
20230622,131300,29986756,804,804,804,804,0
|
|
20230622,131200,29986756,804,804,804,804,0
|
|
20230622,131100,29986756,804,804,804,804,0
|
|
20230622,131000,29986756,804,804,804,804,0
|
|
20230622,130900,29986756,804,804,804,804,0
|
|
20230622,130800,29986756,804,804,804,804,0
|
|
20230622,130700,29986756,804,804,804,804,0
|
|
20230622,130600,29986756,804,804,804,804,100
|
|
20230622,130500,29906356,803,803,803,803,0
|
|
20230622,130400,29906356,803,803,803,803,0
|
|
20230622,130300,29906356,803,803,803,803,0
|
|
20230622,130200,29906356,803,803,803,803,0
|
|
20230622,130100,29906356,803,803,803,803,0
|
|
20230622,130000,29906356,803,803,803,803,0
|
|
20230622,125900,29906356,803,803,803,803,0
|
|
20230622,125800,29906356,803,803,803,803,0
|
|
20230622,125700,29906356,803,803,803,803,0
|
|
20230622,125600,29906356,803,803,803,803,0
|
|
20230622,125500,29906356,803,803,803,803,0
|
|
20230622,125400,29906356,803,803,803,803,0
|
|
20230622,125300,29906356,803,803,803,803,0
|
|
20230622,125200,29906356,803,803,803,803,0
|
|
20230622,125100,29906356,803,803,803,803,0
|
|
20230622,125000,29906356,803,803,803,803,0
|
|
20230622,124900,29906356,803,803,803,803,0
|
|
20230622,124800,29906356,803,803,803,803,0
|
|
20230622,124700,29906356,803,803,803,803,0
|
|
20230622,124600,29906356,803,803,803,803,0
|
|
20230622,124500,29906356,803,803,803,803,0
|
|
20230622,124400,29906356,803,803,803,803,0
|
|
20230622,124300,29906356,803,803,803,803,0
|
|
20230622,124200,29906356,803,803,803,803,0
|
|
20230622,124100,29906356,803,803,803,803,0
|
|
20230622,124000,29906356,803,803,803,803,0
|
|
20230622,123900,29906356,803,803,803,803,0
|
|
20230622,123800,29906356,803,803,803,803,3
|
|
20230622,123700,29903947,803,803,803,803,3
|
|
20230622,123600,29901538,803,804,804,803,103
|
|
20230622,123500,29818729,804,804,804,804,0
|
|
20230622,123400,29818729,804,804,804,804,0
|
|
20230622,123300,29818729,804,804,804,804,0
|
|
20230622,123200,29818729,804,804,804,804,0
|
|
20230622,123100,29818729,804,804,804,804,0
|
|
20230622,123000,29818729,804,804,804,804,0
|
|
20230622,122900,29818729,804,804,804,804,0
|
|
20230622,122800,29818729,804,804,804,804,0
|
|
20230622,122700,29818729,804,804,804,804,0
|
|
20230622,122600,29818729,804,804,804,804,0
|
|
20230622,122500,29818729,804,804,804,804,0
|
|
20230622,122400,29818729,804,804,804,804,0
|
|
20230622,122300,29818729,804,804,804,804,0
|
|
20230622,122200,29818729,804,804,804,804,0
|
|
20230622,122100,29818729,804,804,804,804,249
|
|
20230622,122000,29618533,803,803,803,803,0
|
|
20230622,121900,29618533,803,803,803,803,0
|
|
20230622,121800,29618533,803,803,803,803,0
|
|
20230622,121700,29618533,803,802,803,802,364
|
|
20230622,121600,29326305,802,802,802,802,0
|
|
20230622,121500,29326305,802,803,803,802,392
|
|
20230622,121400,29011543,803,803,803,803,0
|
|
20230622,121300,29011543,803,803,803,803,0
|
|
20230622,121200,29011543,803,803,803,803,0
|
|
20230622,121100,29011543,803,803,803,803,10
|
|
20230622,121000,29003513,803,803,803,803,0
|
|
20230622,120900,29003513,803,803,803,803,0
|
|
20230622,120800,29003513,803,803,803,803,0
|
|
20230622,120700,29003513,803,803,803,803,0
|
|
20230622,120600,29003513,803,803,803,803,10
|
|
20230622,120500,28995483,803,803,803,803,0
|
|
20230622,120400,28995483,803,803,803,803,0
|
|
20230622,120300,28995483,803,803,803,803,0
|
|
20230622,120200,28995483,803,803,803,803,0
|
|
20230622,120100,28995483,803,803,803,803,1
|
|
20230622,120000,28994680,804,804,804,804,0
|
|
20230622,115900,28994680,804,804,804,804,2
|
|
20230622,115800,28993072,804,804,804,804,0
|
|
20230622,115700,28993072,804,804,804,804,0
|
|
20230622,115600,28993072,804,804,804,804,0
|
|
20230622,115500,28993072,804,804,804,804,0
|
|
20230622,115400,28993072,804,804,804,804,0
|
|
20230622,115300,28993072,804,804,804,804,475
|
|
20230622,115200,28611172,804,804,804,804,0
|
|
20230622,115100,28611172,804,804,804,804,0
|
|
20230622,115000,28611172,804,804,804,804,287
|
|
20230622,114900,28380424,803,803,803,803,0
|
|
20230622,114800,28380424,803,803,803,803,0
|
|
20230622,114700,28380424,803,803,803,803,0
|
|
20230622,114600,28380424,803,803,803,803,0
|
|
20230622,114500,28380424,803,803,803,803,0
|
|
20230622,114400,28380424,803,803,803,803,0
|
|
20230622,114300,28380424,803,803,803,803,0
|
|
20230622,114200,28380424,803,803,803,803,0
|
|
20230622,114100,28380424,803,803,803,803,0
|
|
20230622,114000,28380424,803,803,803,803,0
|
|
20230622,113900,28380424,803,803,803,803,0
|
|
20230622,113800,28380424,803,803,803,803,0
|
|
20230622,113700,28380424,803,803,803,803,0
|
|
20230622,113600,28380424,803,803,803,803,0
|
|
20230622,113500,28380424,803,803,803,803,0
|
|
20230622,113400,28380424,803,803,803,803,0
|
|
20230622,113300,28380424,803,803,803,803,0
|
|
20230622,113200,28380424,803,803,803,803,0
|
|
20230622,113100,28380424,803,803,803,803,0
|
|
20230622,113000,28380424,803,803,803,803,0
|
|
20230622,112900,28380424,803,803,803,803,0
|
|
20230622,112800,28380424,803,803,803,803,2
|
|
20230622,112700,28378818,803,803,803,803,2
|
|
20230622,112600,28377212,803,804,804,803,67
|
|
20230622,112500,28323346,804,804,804,804,0
|
|
20230622,112400,28323346,804,804,804,804,0
|
|
20230622,112300,28323346,804,804,804,804,0
|
|
20230622,112200,28323346,804,804,804,804,0
|
|
20230622,112100,28323346,804,804,804,804,0
|
|
20230622,112000,28323346,804,804,804,804,0
|
|
20230622,111900,28323346,804,804,804,804,13
|
|
20230622,111800,28312894,803,803,803,803,0
|
|
20230622,111700,28312894,803,803,803,803,0
|
|
20230622,111600,28312894,803,803,803,803,0
|
|
20230622,111500,28312894,803,803,803,803,0
|
|
20230622,111400,28312894,803,803,803,803,0
|
|
20230622,111300,28312894,803,803,803,803,0
|
|
20230622,111200,28312894,803,803,803,803,0
|
|
20230622,111100,28312894,803,803,803,803,0
|
|
20230622,111000,28312894,803,803,803,803,0
|
|
20230622,110900,28312894,803,803,803,803,0
|
|
20230622,110800,28312894,803,803,803,803,8
|
|
20230622,110700,28306470,803,803,803,803,0
|
|
20230622,110600,28306470,803,803,803,803,0
|
|
20230622,110500,28306470,803,803,803,803,0
|
|
20230622,110400,28306470,803,803,803,803,0
|
|
20230622,110300,28306470,803,803,803,803,0
|
|
20230622,110200,28306470,803,803,803,803,0
|
|
20230622,110100,28306470,803,803,803,803,11
|
|
20230622,110000,28297637,802,802,802,802,0
|
|
20230622,105900,28297637,802,802,802,802,0
|
|
20230622,105800,28297637,802,802,802,802,0
|
|
20230622,105700,28297637,802,802,802,802,0
|
|
20230622,105600,28297637,802,802,802,802,0
|
|
20230622,105500,28297637,802,802,802,802,333
|
|
20230622,105400,28030571,801,801,801,801,0
|
|
20230622,105300,28030571,801,801,801,801,0
|
|
20230622,105200,28030571,801,801,801,801,0
|
|
20230622,105100,28030571,801,801,801,801,0
|
|
20230622,105000,28030571,801,801,801,801,789
|
|
20230622,104900,27398582,802,802,802,802,0
|
|
20230622,104800,27398582,802,802,802,802,0
|
|
20230622,104700,27398582,802,802,802,802,0
|
|
20230622,104600,27398582,802,802,802,802,0
|
|
20230622,104500,27398582,802,801,802,801,75
|
|
20230622,104400,27338505,802,803,803,802,410
|
|
20230622,104300,27009376,803,804,804,803,3368
|
|
20230622,104200,24301623,804,804,804,804,0
|
|
20230622,104100,24301623,804,804,804,804,0
|
|
20230622,104000,24301623,804,804,804,804,0
|
|
20230622,103900,24301623,804,804,804,804,0
|
|
20230622,103800,24301623,804,804,804,804,0
|
|
20230622,103700,24301623,804,804,804,804,2
|
|
20230622,103600,24300015,804,804,804,804,2
|
|
20230622,103500,24298407,804,804,804,804,62
|
|
20230622,103400,24248559,804,804,804,804,2
|
|
20230622,103300,24246951,805,805,805,805,64
|
|
20230622,103200,24195431,804,804,804,804,0
|
|
20230622,103100,24195431,804,804,804,804,0
|
|
20230622,103000,24195431,804,804,804,804,0
|
|
20230622,102900,24195431,804,804,804,804,0
|
|
20230622,102800,24195431,804,804,804,804,0
|
|
20230622,102700,24195431,804,804,804,804,0
|
|
20230622,102600,24195431,804,804,804,804,0
|
|
20230622,102500,24195431,804,804,804,804,0
|
|
20230622,102400,24195431,804,804,804,804,0
|
|
20230622,102300,24195431,804,804,804,804,1
|
|
20230622,102200,24194627,804,804,804,804,2
|
|
20230622,102100,24193019,805,805,805,805,50
|
|
20230622,102000,24152769,805,805,805,805,5
|
|
20230622,101900,24148744,805,805,805,805,0
|
|
20230622,101800,24148744,805,805,805,805,3
|
|
20230622,101700,24146329,805,805,805,805,3
|
|
20230622,101600,24143914,805,805,805,805,78
|
|
20230622,101500,24081124,806,805,806,805,6
|
|
20230622,101400,24076289,805,805,805,805,0
|
|
20230622,101300,24076289,805,803,805,803,35
|
|
20230622,101200,24048123,803,803,803,803,22
|
|
20230622,101100,24030457,803,803,803,803,21
|
|
20230622,101000,24013594,803,803,803,803,589
|
|
20230622,100900,23540627,804,804,804,804,0
|
|
20230622,100800,23540627,804,804,804,804,0
|
|
20230622,100700,23540627,804,804,804,804,1
|
|
20230622,100600,23539823,803,804,804,803,71
|
|
20230622,100500,23482760,804,804,804,804,174
|
|
20230622,100400,23342864,804,804,804,804,0
|
|
20230622,100300,23342864,804,804,804,804,0
|
|
20230622,100200,23342864,804,804,804,804,126
|
|
20230622,100100,23241560,805,805,805,805,0
|
|
20230622,100000,23241560,805,805,805,805,0
|
|
20230622,095900,23241560,805,805,805,805,0
|
|
20230622,095800,23241560,805,805,805,805,0
|
|
20230622,095700,23241560,805,805,805,805,0
|
|
20230622,095600,23241560,805,805,805,805,1
|
|
20230622,095500,23240755,805,805,805,805,0
|
|
20230622,095400,23240755,805,805,805,805,33
|
|
20230622,095300,23214190,804,804,804,804,852
|
|
20230622,095200,22529182,803,803,803,803,7
|
|
20230622,095100,22523561,803,803,803,803,0
|
|
20230622,095000,22523561,803,803,803,803,0
|
|
20230622,094900,22523561,803,803,803,803,9
|
|
20230622,094800,22516334,803,803,803,803,1
|
|
20230622,094700,22515531,803,803,803,803,31
|
|
20230622,094600,22490638,804,804,804,804,0
|
|
20230622,094500,22490638,804,804,804,804,0
|
|
20230622,094400,22490638,804,804,804,804,0
|
|
20230622,094300,22490638,804,804,804,804,0
|
|
20230622,094200,22490638,804,802,804,802,1000
|
|
20230622,094100,21686915,801,801,801,801,3
|
|
20230622,094000,21684512,801,801,801,801,4
|
|
20230622,093900,21681308,801,801,801,801,95
|
|
20230622,093800,21605213,802,802,802,802,0
|
|
20230622,093700,21605213,802,802,802,802,1000
|
|
20230622,093600,20803213,801,801,801,801,95
|
|
20230622,093500,20727118,802,801,802,801,200
|
|
20230622,093400,20566793,802,799,802,799,1137
|
|
20230622,093300,19655229,798,798,798,798,0
|
|
20230622,093200,19655229,798,797,798,797,606
|
|
20230622,093100,19171941,797,797,797,797,0
|
|
20230622,093000,19171941,797,797,797,797,0
|
|
20230622,092900,19171941,797,797,797,797,325
|
|
20230622,092800,18912916,797,796,797,796,596
|
|
20230622,092700,18438249,796,796,796,796,531
|
|
20230622,092600,18015573,796,796,796,796,135
|
|
20230622,092500,17908113,796,796,796,796,167
|
|
20230622,092400,17775181,796,796,796,796,690
|
|
20230622,092300,17225941,796,796,796,796,0
|
|
20230622,092200,17225941,796,796,796,796,0
|
|
20230622,092100,17225941,796,796,796,796,0
|
|
20230622,092000,17225941,796,796,800,796,1056
|
|
20230622,091900,16385313,791,791,791,791,0
|
|
20230622,091800,16385313,791,794,794,791,19
|
|
20230622,091700,16370251,794,793,794,793,101
|
|
20230622,091600,16290068,793,793,793,793,156
|
|
20230622,091500,16166360,793,793,793,793,2440
|
|
20230622,091400,14231440,789,789,789,789,0
|
|
20230622,091300,14231440,789,789,789,789,0
|
|
20230622,091200,14231440,789,789,789,789,20
|
|
20230622,091100,14215660,793,793,793,793,3
|
|
20230622,091000,14213281,793,793,793,793,100
|
|
20230622,090900,14133981,792,792,793,792,1090
|
|
20230622,090800,13270040,792,792,792,792,0
|
|
20230622,090700,13270040,792,792,792,792,141
|
|
20230622,090600,13158368,791,790,791,790,114
|
|
20230622,090500,13068205,790,790,790,790,85
|
|
20230622,090400,13001055,790,790,790,790,0
|
|
20230622,090300,13001055,790,785,790,784,2383
|
|
20230622,090200,11130624,784,791,791,784,8944
|
|
20230622,090100,4099201,791,793,793,791,142
|
|
20230622,090000,3986877,794,797,797,785,5024
|