657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195400,141731943,613,613,613,613,11285
|
|
20230615,195300,141731943,613,613,613,613,0
|
|
20230615,195200,141731943,613,613,613,613,0
|
|
20230615,195100,141731943,613,613,613,613,0
|
|
20230615,195000,141731943,613,613,613,613,0
|
|
20230615,194900,141731943,613,613,613,613,0
|
|
20230615,194800,141731943,613,613,613,613,0
|
|
20230615,194700,141731943,613,613,613,613,0
|
|
20230615,194600,141731943,613,613,613,613,0
|
|
20230615,194500,141731943,613,613,613,613,0
|
|
20230615,194400,141731943,613,613,613,613,0
|
|
20230615,194300,141731943,613,613,613,613,0
|
|
20230615,194200,141731943,613,613,613,613,0
|
|
20230615,194100,141731943,613,613,613,613,0
|
|
20230615,194000,141731943,613,613,613,613,0
|
|
20230615,193900,141731943,613,613,613,613,0
|
|
20230615,193800,141731943,613,613,613,613,0
|
|
20230615,193700,141731943,613,613,613,613,0
|
|
20230615,193600,141731943,613,613,613,613,0
|
|
20230615,193500,141731943,613,613,613,613,0
|
|
20230615,193400,141731943,613,613,613,613,0
|
|
20230615,193300,141731943,613,613,613,613,0
|
|
20230615,193200,141731943,613,613,613,613,0
|
|
20230615,193100,141731943,613,613,613,613,0
|
|
20230615,193000,141731943,613,613,613,613,0
|
|
20230615,192900,141731943,613,613,613,613,0
|
|
20230615,192800,141731943,613,613,613,613,0
|
|
20230615,192700,141731943,613,613,613,613,0
|
|
20230615,192600,141731943,613,613,613,613,0
|
|
20230615,192500,141731943,613,613,613,613,0
|
|
20230615,192400,141731943,613,613,613,613,11285
|
|
20230615,192300,141731943,613,613,613,613,0
|
|
20230615,192200,141731943,613,613,613,613,0
|
|
20230615,192100,141731943,613,613,613,613,0
|
|
20230615,192000,141731943,613,613,613,613,0
|
|
20230615,191900,141731943,613,613,613,613,0
|
|
20230615,191800,141731943,613,613,613,613,0
|
|
20230615,191700,141731943,613,613,613,613,0
|
|
20230615,191600,141731943,613,613,613,613,0
|
|
20230615,191500,141731943,613,613,613,613,0
|
|
20230615,191400,141731943,613,613,613,613,0
|
|
20230615,191300,141731943,613,613,613,613,0
|
|
20230615,191200,141731943,613,613,613,613,0
|
|
20230615,191100,141731943,613,613,613,613,0
|
|
20230615,191000,141731943,613,613,613,613,0
|
|
20230615,190900,141731943,613,613,613,613,0
|
|
20230615,190800,141731943,613,613,613,613,0
|
|
20230615,190700,141731943,613,613,613,613,0
|
|
20230615,190600,141731943,613,613,613,613,0
|
|
20230615,190500,141731943,613,613,613,613,0
|
|
20230615,190400,141731943,613,613,613,613,0
|
|
20230615,190300,141731943,613,613,613,613,0
|
|
20230615,190200,141731943,613,613,613,613,0
|
|
20230615,190100,141731943,613,613,613,613,0
|
|
20230615,190000,141731943,613,613,613,613,0
|
|
20230615,185900,141731943,613,613,613,613,0
|
|
20230615,185800,141731943,613,613,613,613,0
|
|
20230615,185700,141731943,613,613,613,613,0
|
|
20230615,185600,141731943,613,613,613,613,0
|
|
20230615,185500,141731943,613,613,613,613,0
|
|
20230615,185400,141731943,613,613,613,613,11285
|
|
20230615,185300,141731943,613,613,613,613,0
|
|
20230615,185200,141731943,613,613,613,613,0
|
|
20230615,185100,141731943,613,613,613,613,0
|
|
20230615,185000,141731943,613,613,613,613,0
|
|
20230615,184900,141731943,613,613,613,613,0
|
|
20230615,184800,141731943,613,613,613,613,0
|
|
20230615,184700,141731943,613,613,613,613,0
|
|
20230615,184600,141731943,613,613,613,613,0
|
|
20230615,184500,141731943,613,613,613,613,0
|
|
20230615,184400,141731943,613,613,613,613,0
|
|
20230615,184300,141731943,613,613,613,613,0
|
|
20230615,184200,141731943,613,613,613,613,0
|
|
20230615,184100,141731943,613,613,613,613,0
|
|
20230615,184000,141731943,613,613,613,613,0
|
|
20230615,183900,141731943,613,613,613,613,0
|
|
20230615,183800,141731943,613,613,613,613,0
|
|
20230615,183700,141731943,613,613,613,613,0
|
|
20230615,183600,141731943,613,613,613,613,0
|
|
20230615,183500,141731943,613,613,613,613,0
|
|
20230615,183400,141731943,613,613,613,613,0
|
|
20230615,183300,141731943,613,613,613,613,0
|
|
20230615,183200,141731943,613,613,613,613,0
|
|
20230615,183100,141731943,613,613,613,613,0
|
|
20230615,183000,141731943,613,613,613,613,0
|
|
20230615,182900,141731943,613,613,613,613,0
|
|
20230615,182800,141731943,613,613,613,613,0
|
|
20230615,182700,141731943,613,613,613,613,0
|
|
20230615,182600,141731943,613,613,613,613,0
|
|
20230615,182500,141731943,613,613,613,613,0
|
|
20230615,182400,141731943,613,613,613,613,11285
|
|
20230615,182300,141731943,613,613,613,613,0
|
|
20230615,182200,141731943,613,613,613,613,0
|
|
20230615,182100,141731943,613,613,613,613,0
|
|
20230615,182000,141731943,613,613,613,613,0
|
|
20230615,181900,141731943,613,613,613,613,0
|
|
20230615,181800,141731943,613,613,613,613,0
|
|
20230615,181700,141731943,613,613,613,613,0
|
|
20230615,181600,141731943,613,613,613,613,0
|
|
20230615,181500,141731943,613,613,613,613,0
|
|
20230615,181400,141731943,613,613,613,613,0
|
|
20230615,181300,141731943,613,613,613,613,0
|
|
20230615,181200,141731943,613,613,613,613,0
|
|
20230615,181100,141731943,613,613,613,613,0
|
|
20230615,181000,141731943,613,613,613,613,0
|
|
20230615,180900,141731943,613,613,613,613,0
|
|
20230615,180800,141731943,613,613,613,613,0
|
|
20230615,180700,141731943,613,613,613,613,0
|
|
20230615,180600,141731943,613,613,613,613,0
|
|
20230615,180500,141731943,613,613,613,613,0
|
|
20230615,180400,141731943,613,613,613,613,0
|
|
20230615,180300,141731943,613,613,613,613,0
|
|
20230615,180200,141731943,613,613,613,613,0
|
|
20230615,180100,141731943,613,613,613,613,0
|
|
20230615,180000,141731943,613,613,613,613,0
|
|
20230615,175900,141731943,613,613,613,613,0
|
|
20230615,175800,141731943,613,613,613,613,0
|
|
20230615,175700,141731943,613,613,613,613,0
|
|
20230615,175600,141731943,613,613,613,613,0
|
|
20230615,175500,141731943,613,613,613,613,0
|
|
20230615,175400,141731943,613,613,613,613,11285
|
|
20230615,175300,141731943,613,613,613,613,0
|
|
20230615,175200,141731943,613,613,613,613,0
|
|
20230615,175100,141731943,613,613,613,613,0
|
|
20230615,175000,141731943,613,613,613,613,0
|
|
20230615,174900,141731943,613,613,613,613,0
|
|
20230615,174800,141731943,613,613,613,613,0
|
|
20230615,174700,141731943,613,613,613,613,0
|
|
20230615,174600,141731943,613,613,613,613,0
|
|
20230615,174500,141731943,613,613,613,613,0
|
|
20230615,174400,141731943,613,613,613,613,0
|
|
20230615,174300,141731943,613,613,613,613,0
|
|
20230615,174200,141731943,613,613,613,613,0
|
|
20230615,174100,141731943,613,613,613,613,0
|
|
20230615,174000,141731943,613,613,613,613,0
|
|
20230615,173900,141731943,613,613,613,613,0
|
|
20230615,173800,141731943,613,613,613,613,0
|
|
20230615,173700,141731943,613,613,613,613,0
|
|
20230615,173600,141731943,613,613,613,613,0
|
|
20230615,173500,141731943,613,613,613,613,0
|
|
20230615,173400,141731943,613,613,613,613,0
|
|
20230615,173300,141731943,613,613,613,613,0
|
|
20230615,173200,141731943,613,613,613,613,0
|
|
20230615,173100,141731943,613,613,613,613,0
|
|
20230615,173000,141731943,613,613,613,613,0
|
|
20230615,172900,141731943,613,613,613,613,0
|
|
20230615,172800,141731943,613,613,613,613,0
|
|
20230615,172700,141731943,613,613,613,613,0
|
|
20230615,172600,141731943,613,613,613,613,0
|
|
20230615,172500,141731943,613,613,613,613,0
|
|
20230615,172400,141731943,613,613,613,613,11285
|
|
20230615,172300,141731943,613,613,613,613,0
|
|
20230615,172200,141731943,613,613,613,613,0
|
|
20230615,172100,141731943,613,613,613,613,0
|
|
20230615,172000,141731943,613,613,613,613,0
|
|
20230615,171900,141731943,613,613,613,613,0
|
|
20230615,171800,141731943,613,613,613,613,0
|
|
20230615,171700,141731943,613,613,613,613,0
|
|
20230615,171600,141731943,613,613,613,613,0
|
|
20230615,171500,141731943,613,613,613,613,0
|
|
20230615,171400,141731943,613,613,613,613,0
|
|
20230615,171300,141731943,613,613,613,613,0
|
|
20230615,171200,141731943,613,613,613,613,0
|
|
20230615,171100,141731943,613,613,613,613,0
|
|
20230615,171000,141731943,613,613,613,613,0
|
|
20230615,170900,141731943,613,613,613,613,0
|
|
20230615,170800,141731943,613,613,613,613,0
|
|
20230615,170700,141731943,613,613,613,613,0
|
|
20230615,170600,141731943,613,613,613,613,0
|
|
20230615,170500,141731943,613,613,613,613,0
|
|
20230615,170400,141731943,613,613,613,613,0
|
|
20230615,170300,141731943,613,613,613,613,0
|
|
20230615,170200,141731943,613,613,613,613,0
|
|
20230615,170100,141731943,613,613,613,613,0
|
|
20230615,170000,141731943,613,613,613,613,0
|
|
20230615,165900,141731943,613,613,613,613,0
|
|
20230615,165800,141731943,613,613,613,613,0
|
|
20230615,165700,141731943,613,613,613,613,0
|
|
20230615,165600,141731943,613,613,613,613,0
|
|
20230615,165500,141731943,613,613,613,613,0
|
|
20230615,165400,141731943,613,613,613,613,11285
|
|
20230615,165300,141731943,613,613,613,613,0
|
|
20230615,165200,141731943,613,613,613,613,0
|
|
20230615,165100,141731943,613,613,613,613,0
|
|
20230615,165000,141731943,613,613,613,613,0
|
|
20230615,164900,141731943,613,613,613,613,0
|
|
20230615,164800,141731943,613,613,613,613,0
|
|
20230615,164700,141731943,613,613,613,613,0
|
|
20230615,164600,141731943,613,613,613,613,0
|
|
20230615,164500,141731943,613,613,613,613,0
|
|
20230615,164400,141731943,613,613,613,613,0
|
|
20230615,164300,141731943,613,613,613,613,0
|
|
20230615,164200,141731943,613,613,613,613,0
|
|
20230615,164100,141731943,613,613,613,613,0
|
|
20230615,164000,141731943,613,613,613,613,0
|
|
20230615,163900,141731943,613,613,613,613,0
|
|
20230615,163800,141731943,613,613,613,613,0
|
|
20230615,163700,141731943,613,613,613,613,0
|
|
20230615,163600,141731943,613,613,613,613,0
|
|
20230615,163500,141731943,613,613,613,613,0
|
|
20230615,163400,141731943,613,613,613,613,0
|
|
20230615,163300,141731943,613,613,613,613,0
|
|
20230615,163200,141731943,613,613,613,613,0
|
|
20230615,163100,141731943,613,613,613,613,0
|
|
20230615,163000,141731943,613,613,613,613,0
|
|
20230615,162900,141731943,613,613,613,613,0
|
|
20230615,162800,141731943,613,613,613,613,0
|
|
20230615,162700,141731943,613,613,613,613,0
|
|
20230615,162600,141731943,613,613,613,613,0
|
|
20230615,162500,141731943,613,613,613,613,0
|
|
20230615,162400,141731943,613,613,613,613,11285
|
|
20230615,162300,141731943,613,613,613,613,0
|
|
20230615,162200,141731943,613,613,613,613,0
|
|
20230615,162100,141731943,613,613,613,613,0
|
|
20230615,162000,141731943,613,613,613,613,0
|
|
20230615,161900,141731943,613,613,613,613,0
|
|
20230615,161800,141731943,613,613,613,613,0
|
|
20230615,161700,141731943,613,613,613,613,0
|
|
20230615,161600,141731943,613,613,613,613,0
|
|
20230615,161500,141731943,613,613,613,613,0
|
|
20230615,161400,141731943,613,613,613,613,0
|
|
20230615,161300,141731943,613,613,613,613,0
|
|
20230615,161200,141731943,613,613,613,613,0
|
|
20230615,161100,141731943,613,613,613,613,0
|
|
20230615,161000,141731943,613,613,613,613,0
|
|
20230615,160900,141731943,613,613,613,613,0
|
|
20230615,160800,141731943,613,613,613,613,0
|
|
20230615,160700,141731943,613,613,613,613,0
|
|
20230615,160600,141731943,613,613,613,613,0
|
|
20230615,160500,141731943,613,613,613,613,0
|
|
20230615,160400,141731943,613,613,613,613,0
|
|
20230615,160300,141731943,613,613,613,613,0
|
|
20230615,160200,141731943,613,613,613,613,0
|
|
20230615,160100,141731943,613,613,613,613,0
|
|
20230615,160000,141731943,613,613,613,613,0
|
|
20230615,155900,141731943,613,613,613,613,0
|
|
20230615,155800,141731943,613,613,613,613,0
|
|
20230615,155700,141731943,613,613,613,613,0
|
|
20230615,155600,141731943,613,613,613,613,0
|
|
20230615,155500,141731943,613,613,613,613,0
|
|
20230615,155400,141731943,613,613,613,613,11285
|
|
20230615,155300,141731943,613,613,613,613,0
|
|
20230615,155200,141731943,613,613,613,613,0
|
|
20230615,155100,141731943,613,613,613,613,0
|
|
20230615,155000,141731943,613,613,613,613,0
|
|
20230615,154900,141731943,613,613,613,613,0
|
|
20230615,154800,141731943,613,613,613,613,0
|
|
20230615,154700,141731943,613,613,613,613,0
|
|
20230615,154600,141731943,613,613,613,613,0
|
|
20230615,154500,141731943,613,613,613,613,0
|
|
20230615,154400,141731943,613,613,613,613,0
|
|
20230615,154300,141731943,613,613,613,613,0
|
|
20230615,154200,141731943,613,613,613,613,0
|
|
20230615,154100,141731943,613,613,613,613,0
|
|
20230615,154000,141731943,613,613,613,613,0
|
|
20230615,153900,141731943,613,613,613,613,0
|
|
20230615,153800,141731943,613,613,613,613,0
|
|
20230615,153700,141731943,613,613,613,613,0
|
|
20230615,153600,141731943,613,613,613,613,0
|
|
20230615,153500,141731943,613,613,613,613,0
|
|
20230615,153400,141731943,613,613,613,613,0
|
|
20230615,153300,141731943,613,613,613,613,0
|
|
20230615,153200,141731943,613,613,613,613,0
|
|
20230615,153100,141731943,613,613,613,613,0
|
|
20230615,153000,141731943,613,613,613,613,11285
|
|
20230615,152900,134814238,611,611,611,611,0
|
|
20230615,152800,134814238,611,611,611,611,0
|
|
20230615,152700,134814238,611,611,611,611,0
|
|
20230615,152600,134814238,611,611,611,611,0
|
|
20230615,152500,134814238,611,611,611,611,0
|
|
20230615,152400,134814238,611,611,611,611,0
|
|
20230615,152300,134814238,611,611,611,611,0
|
|
20230615,152200,134814238,611,611,611,611,0
|
|
20230615,152100,134814238,611,611,611,611,0
|
|
20230615,152000,134814238,611,611,611,611,0
|
|
20230615,151900,134814238,611,612,613,611,2422
|
|
20230615,151800,133334185,612,612,612,612,5
|
|
20230615,151700,133331125,612,612,612,612,2
|
|
20230615,151600,133329901,612,612,612,612,100
|
|
20230615,151500,133268701,613,612,613,612,2945
|
|
20230615,151400,131464416,613,613,613,613,2003
|
|
20230615,151300,130236577,613,613,613,613,0
|
|
20230615,151200,130236577,613,613,613,613,3
|
|
20230615,151100,130234738,613,613,613,613,568
|
|
20230615,151000,129886554,613,613,613,613,4
|
|
20230615,150900,129884102,613,612,613,612,5595
|
|
20230615,150800,126457297,613,613,613,613,0
|
|
20230615,150700,126457297,613,613,613,613,0
|
|
20230615,150600,126457297,613,613,613,612,7031
|
|
20230615,150500,122154321,613,613,613,613,2
|
|
20230615,150400,122153095,613,613,613,613,2
|
|
20230615,150300,122151869,613,612,613,612,37
|
|
20230615,150200,122129223,612,612,612,612,435
|
|
20230615,150100,121863003,613,612,613,612,109
|
|
20230615,150000,121796289,613,613,613,612,2687
|
|
20230615,145900,120151843,613,612,613,612,107
|
|
20230615,145800,120086354,613,613,613,613,20
|
|
20230615,145700,120074094,613,612,613,612,1678
|
|
20230615,145600,119047156,613,613,613,613,0
|
|
20230615,145500,119047156,613,612,613,612,1503
|
|
20230615,145400,118126317,613,612,613,612,475
|
|
20230615,145300,117835615,613,613,613,613,3002
|
|
20230615,145200,115995389,613,613,613,613,2
|
|
20230615,145100,115994163,613,613,613,613,0
|
|
20230615,145000,115994163,613,613,613,612,903
|
|
20230615,144900,115441524,613,612,613,612,502
|
|
20230615,144800,115134298,613,613,613,612,10711
|
|
20230615,144700,108570160,612,612,613,612,3021
|
|
20230615,144600,106721306,612,612,612,612,3001
|
|
20230615,144500,104884694,612,611,612,611,5
|
|
20230615,144400,104881635,612,612,612,611,6
|
|
20230615,144300,104877964,612,612,612,612,0
|
|
20230615,144200,104877964,612,612,612,612,188
|
|
20230615,144100,104762908,612,611,612,611,7953
|
|
20230615,144000,99903623,611,610,611,610,10771
|
|
20230615,143900,93333311,610,610,610,610,0
|
|
20230615,143800,93333311,610,610,610,610,1
|
|
20230615,143700,93332701,610,610,610,610,0
|
|
20230615,143600,93332701,610,610,610,610,0
|
|
20230615,143500,93332701,610,610,610,610,0
|
|
20230615,143400,93332701,610,610,610,610,0
|
|
20230615,143300,93332701,610,609,610,609,41
|
|
20230615,143200,93307730,609,609,609,609,3
|
|
20230615,143100,93305903,610,610,610,610,0
|
|
20230615,143000,93305903,610,610,610,610,1
|
|
20230615,142900,93305293,610,610,610,610,0
|
|
20230615,142800,93305293,610,610,610,610,0
|
|
20230615,142700,93305293,610,610,610,610,0
|
|
20230615,142600,93305293,610,610,610,610,0
|
|
20230615,142500,93305293,610,610,610,610,0
|
|
20230615,142400,93305293,610,610,610,610,497
|
|
20230615,142300,93002123,610,610,610,610,0
|
|
20230615,142200,93002123,610,609,610,609,440
|
|
20230615,142100,92733730,608,609,609,608,35
|
|
20230615,142000,92712436,610,609,610,609,2004
|
|
20230615,141900,91491996,609,609,609,609,0
|
|
20230615,141800,91491996,609,609,609,609,6
|
|
20230615,141700,91488342,609,609,609,609,0
|
|
20230615,141600,91488342,609,609,609,609,0
|
|
20230615,141500,91488342,609,607,609,607,3
|
|
20230615,141400,91486517,607,608,608,607,1700
|
|
20230615,141300,90454482,609,609,609,609,0
|
|
20230615,141200,90454482,609,609,609,609,1
|
|
20230615,141100,90453873,608,609,609,608,29
|
|
20230615,141000,90436233,609,609,609,609,1
|
|
20230615,140900,90435624,609,609,609,609,0
|
|
20230615,140800,90435624,609,609,609,609,5
|
|
20230615,140700,90432579,609,608,609,608,32
|
|
20230615,140600,90413112,609,609,609,609,3
|
|
20230615,140500,90411285,609,608,609,608,145
|
|
20230615,140400,90323123,609,609,609,609,4
|
|
20230615,140300,90320687,610,608,610,608,13
|
|
20230615,140200,90312779,610,610,610,610,2
|
|
20230615,140100,90311559,609,609,609,609,0
|
|
20230615,140000,90311559,609,609,609,609,1
|
|
20230615,135900,90310950,610,610,610,610,0
|
|
20230615,135800,90310950,610,610,610,610,0
|
|
20230615,135700,90310950,610,610,610,610,10
|
|
20230615,135600,90304850,610,610,610,610,0
|
|
20230615,135500,90304850,610,610,610,610,0
|
|
20230615,135400,90304850,610,610,610,610,0
|
|
20230615,135300,90304850,610,610,610,610,0
|
|
20230615,135200,90304850,610,610,610,610,3
|
|
20230615,135100,90303020,609,610,610,609,236
|
|
20230615,135000,90159072,610,610,610,610,4
|
|
20230615,134900,90156632,610,610,610,610,0
|
|
20230615,134800,90156632,610,609,610,609,44
|
|
20230615,134700,90129832,609,609,609,609,22
|
|
20230615,134600,90116434,609,609,609,609,1
|
|
20230615,134500,90115825,610,610,610,610,0
|
|
20230615,134400,90115825,610,610,610,610,0
|
|
20230615,134300,90115825,610,610,610,610,2
|
|
20230615,134200,90114605,610,610,610,610,19
|
|
20230615,134100,90103015,610,610,610,610,0
|
|
20230615,134000,90103015,610,610,610,610,1
|
|
20230615,133900,90102405,610,610,610,610,0
|
|
20230615,133800,90102405,610,610,610,610,0
|
|
20230615,133700,90102405,610,610,610,610,0
|
|
20230615,133600,90102405,610,610,610,610,0
|
|
20230615,133500,90102405,610,610,610,610,0
|
|
20230615,133400,90102405,610,610,610,610,1
|
|
20230615,133300,90101795,610,610,610,610,0
|
|
20230615,133200,90101795,610,610,610,610,2
|
|
20230615,133100,90100575,609,609,609,609,21
|
|
20230615,133000,90087786,610,610,610,610,1
|
|
20230615,132900,90087176,610,610,610,610,0
|
|
20230615,132800,90087176,610,610,610,610,0
|
|
20230615,132700,90087176,610,610,610,610,0
|
|
20230615,132600,90087176,610,609,610,608,25
|
|
20230615,132500,90071970,610,610,610,610,1
|
|
20230615,132400,90071360,609,609,609,609,6
|
|
20230615,132300,90067706,610,610,610,610,0
|
|
20230615,132200,90067706,610,610,610,610,0
|
|
20230615,132100,90067706,610,609,610,609,23
|
|
20230615,132000,90053697,610,610,610,610,1
|
|
20230615,131900,90053087,610,610,610,610,0
|
|
20230615,131800,90053087,610,610,610,610,30
|
|
20230615,131700,90034787,610,610,610,610,0
|
|
20230615,131600,90034787,610,609,610,609,33
|
|
20230615,131500,90014688,610,610,610,610,0
|
|
20230615,131400,90014688,610,610,610,610,0
|
|
20230615,131300,90014688,610,610,610,610,0
|
|
20230615,131200,90014688,610,610,610,610,0
|
|
20230615,131100,90014688,610,609,610,609,23
|
|
20230615,131000,90000679,610,610,610,610,1
|
|
20230615,130900,90000069,611,611,611,611,0
|
|
20230615,130800,90000069,611,610,611,610,267
|
|
20230615,130700,89837195,611,611,611,611,0
|
|
20230615,130600,89837195,611,611,611,611,0
|
|
20230615,130500,89837195,611,611,611,611,0
|
|
20230615,130400,89837195,611,611,611,611,0
|
|
20230615,130300,89837195,611,611,611,611,0
|
|
20230615,130200,89837195,611,611,611,611,1
|
|
20230615,130100,89836584,611,611,611,611,0
|
|
20230615,130000,89836584,611,611,611,611,1
|
|
20230615,125900,89835973,612,611,612,611,89
|
|
20230615,125800,89781589,611,610,611,610,17350
|
|
20230615,125700,79197087,610,609,610,609,9763
|
|
20230615,125600,73251418,609,609,609,609,2
|
|
20230615,125500,73250200,609,609,609,609,5002
|
|
20230615,125400,70203982,608,608,608,608,801
|
|
20230615,125300,69716974,608,608,608,608,6
|
|
20230615,125200,69713326,606,608,608,606,310
|
|
20230615,125100,69525446,608,608,608,608,2
|
|
20230615,125000,69524230,608,608,608,608,1
|
|
20230615,124900,69523622,608,608,608,608,0
|
|
20230615,124800,69523622,608,608,608,608,2
|
|
20230615,124700,69522406,605,606,606,605,1904
|
|
20230615,124600,68368780,607,607,607,607,0
|
|
20230615,124500,68368780,607,607,607,607,145
|
|
20230615,124400,68280765,609,609,609,609,0
|
|
20230615,124300,68280765,609,609,609,609,0
|
|
20230615,124200,68280765,609,609,609,609,0
|
|
20230615,124100,68280765,609,609,609,609,0
|
|
20230615,124000,68280765,609,609,609,609,1
|
|
20230615,123900,68280156,609,609,609,609,0
|
|
20230615,123800,68280156,609,609,609,609,0
|
|
20230615,123700,68280156,609,609,609,609,0
|
|
20230615,123600,68280156,609,609,609,609,0
|
|
20230615,123500,68280156,609,609,609,609,0
|
|
20230615,123400,68280156,609,609,609,609,0
|
|
20230615,123300,68280156,609,609,609,609,0
|
|
20230615,123200,68280156,609,609,609,609,0
|
|
20230615,123100,68280156,609,609,609,609,0
|
|
20230615,123000,68280156,609,609,609,609,1
|
|
20230615,122900,68279547,609,609,609,609,0
|
|
20230615,122800,68279547,609,609,609,609,0
|
|
20230615,122700,68279547,609,609,609,609,0
|
|
20230615,122600,68279547,609,609,609,609,0
|
|
20230615,122500,68279547,609,609,609,609,100
|
|
20230615,122400,68218647,609,609,609,609,0
|
|
20230615,122300,68218647,609,609,609,609,0
|
|
20230615,122200,68218647,609,609,609,609,1
|
|
20230615,122100,68218038,609,607,609,607,28
|
|
20230615,122000,68201038,607,607,607,607,3
|
|
20230615,121900,68199217,606,606,606,606,789
|
|
20230615,121800,67721083,607,607,607,607,11
|
|
20230615,121700,67714406,609,609,609,609,0
|
|
20230615,121600,67714406,609,609,609,609,0
|
|
20230615,121500,67714406,609,609,609,608,1159
|
|
20230615,121400,67009729,608,608,608,608,807
|
|
20230615,121300,66519073,608,608,608,608,3
|
|
20230615,121200,66517249,608,608,608,608,0
|
|
20230615,121100,66517249,608,608,608,608,0
|
|
20230615,121000,66517249,608,608,608,608,1
|
|
20230615,120900,66516641,608,609,609,608,12
|
|
20230615,120800,66509344,605,607,607,605,4948
|
|
20230615,120700,63513492,609,609,609,609,2
|
|
20230615,120600,63512274,609,609,609,609,0
|
|
20230615,120500,63512274,609,609,609,609,0
|
|
20230615,120400,63512274,609,609,609,609,0
|
|
20230615,120300,63512274,609,609,609,609,3
|
|
20230615,120200,63510447,609,609,609,609,1
|
|
20230615,120100,63509838,609,608,609,608,4
|
|
20230615,120000,63507405,608,608,608,608,1
|
|
20230615,115900,63506797,608,607,608,607,1167
|
|
20230615,115800,62798427,607,606,607,606,141
|
|
20230615,115700,62712980,606,607,607,606,131
|
|
20230615,115600,62633589,607,607,607,607,3
|
|
20230615,115500,62631768,607,607,607,607,0
|
|
20230615,115400,62631768,607,607,607,607,1
|
|
20230615,115300,62631161,607,607,607,607,0
|
|
20230615,115200,62631161,607,607,607,607,2
|
|
20230615,115100,62629947,605,606,606,605,4000
|
|
20230615,115000,60209412,607,607,607,607,1
|
|
20230615,114900,60208805,607,607,607,607,0
|
|
20230615,114800,60208805,607,607,607,607,0
|
|
20230615,114700,60208805,607,607,607,607,0
|
|
20230615,114600,60208805,607,607,607,607,0
|
|
20230615,114500,60208805,607,607,607,607,0
|
|
20230615,114400,60208805,607,607,607,607,0
|
|
20230615,114300,60208805,607,607,607,607,0
|
|
20230615,114200,60208805,607,607,607,607,0
|
|
20230615,114100,60208805,607,607,607,607,0
|
|
20230615,114000,60208805,607,607,607,607,1
|
|
20230615,113900,60208198,607,607,607,607,10
|
|
20230615,113800,60202128,607,607,607,607,0
|
|
20230615,113700,60202128,607,607,607,607,10
|
|
20230615,113600,60196058,607,607,607,607,0
|
|
20230615,113500,60196058,607,607,607,607,0
|
|
20230615,113400,60196058,607,607,607,607,0
|
|
20230615,113300,60196058,607,607,607,607,0
|
|
20230615,113200,60196058,607,607,607,607,1
|
|
20230615,113100,60195451,606,606,606,606,21
|
|
20230615,113000,60182725,607,607,607,607,1
|
|
20230615,112900,60182118,606,606,606,606,42
|
|
20230615,112800,60156666,607,607,607,607,1
|
|
20230615,112700,60156059,606,606,606,606,16
|
|
20230615,112600,60146363,607,607,607,607,0
|
|
20230615,112500,60146363,607,607,607,607,0
|
|
20230615,112400,60146363,607,607,607,607,0
|
|
20230615,112300,60146363,607,607,607,607,0
|
|
20230615,112200,60146363,607,606,607,605,101
|
|
20230615,112100,60085233,607,607,607,607,0
|
|
20230615,112000,60085233,607,607,607,607,4
|
|
20230615,111900,60082805,607,607,607,607,0
|
|
20230615,111800,60082805,607,606,607,606,24
|
|
20230615,111700,60068258,607,607,607,607,0
|
|
20230615,111600,60068258,607,607,607,607,0
|
|
20230615,111500,60068258,607,607,607,607,0
|
|
20230615,111400,60068258,607,607,607,607,1
|
|
20230615,111300,60067651,606,606,606,606,0
|
|
20230615,111200,60067651,606,606,606,606,3037
|
|
20230615,111100,58227229,606,606,606,606,21
|
|
20230615,111000,58214503,607,607,607,607,1
|
|
20230615,110900,58213896,607,606,607,606,2005
|
|
20230615,110800,56998861,607,607,607,607,2
|
|
20230615,110700,56997647,607,606,607,606,3501
|
|
20230615,110600,54876040,606,607,607,606,31
|
|
20230615,110500,54857244,607,607,607,607,3
|
|
20230615,110400,54855423,607,607,607,607,1
|
|
20230615,110300,54854816,606,606,606,606,375
|
|
20230615,110200,54627566,607,607,607,607,30
|
|
20230615,110100,54609356,607,607,607,607,0
|
|
20230615,110000,54609356,607,607,607,607,1
|
|
20230615,105900,54608749,607,607,607,607,1
|
|
20230615,105800,54608142,606,606,606,606,10
|
|
20230615,105700,54602082,607,607,607,607,1
|
|
20230615,105600,54601475,606,607,607,606,31
|
|
20230615,105500,54582678,609,609,609,609,0
|
|
20230615,105400,54582678,609,609,609,609,0
|
|
20230615,105300,54582678,609,609,609,609,0
|
|
20230615,105200,54582678,609,609,609,609,0
|
|
20230615,105100,54582678,609,609,609,609,0
|
|
20230615,105000,54582678,609,609,609,609,1
|
|
20230615,104900,54582069,609,606,609,606,2031
|
|
20230615,104800,53351244,608,608,608,608,1
|
|
20230615,104700,53350636,607,607,607,607,2993
|
|
20230615,104600,51533885,609,609,609,609,0
|
|
20230615,104500,51533885,609,609,609,609,0
|
|
20230615,104400,51533885,609,609,609,609,0
|
|
20230615,104300,51533885,609,609,609,609,0
|
|
20230615,104200,51533885,609,609,609,609,0
|
|
20230615,104100,51533885,609,609,609,609,30
|
|
20230615,104000,51515615,609,609,609,609,36
|
|
20230615,103900,51493691,609,609,609,609,0
|
|
20230615,103800,51493691,609,609,609,609,0
|
|
20230615,103700,51493691,609,609,609,609,0
|
|
20230615,103600,51493691,609,609,609,609,0
|
|
20230615,103500,51493691,609,607,609,607,7
|
|
20230615,103400,51489440,607,607,607,607,2003
|
|
20230615,103300,50273619,607,607,607,607,0
|
|
20230615,103200,50273619,607,607,607,607,0
|
|
20230615,103100,50273619,607,607,607,607,0
|
|
20230615,103000,50273619,607,607,607,607,17
|
|
20230615,102900,50263300,606,606,606,606,0
|
|
20230615,102800,50263300,606,606,606,606,292
|
|
20230615,102700,50086348,607,607,607,607,10380
|
|
20230615,102600,43785688,609,609,609,609,0
|
|
20230615,102500,43785688,609,609,609,609,0
|
|
20230615,102400,43785688,609,609,609,609,0
|
|
20230615,102300,43785688,609,608,609,608,4949
|
|
20230615,102200,40776695,609,609,609,609,0
|
|
20230615,102100,40776695,609,609,609,609,0
|
|
20230615,102000,40776695,609,609,609,609,1
|
|
20230615,101900,40776086,609,609,609,609,0
|
|
20230615,101800,40776086,609,609,609,609,0
|
|
20230615,101700,40776086,609,609,609,609,0
|
|
20230615,101600,40776086,609,609,609,609,0
|
|
20230615,101500,40776086,609,609,609,609,46
|
|
20230615,101400,40748072,609,608,609,608,330
|
|
20230615,101300,40547431,609,609,609,609,0
|
|
20230615,101200,40547431,609,609,609,609,0
|
|
20230615,101100,40547431,609,609,609,609,0
|
|
20230615,101000,40547431,609,609,609,608,55
|
|
20230615,100900,40513988,609,609,609,609,0
|
|
20230615,100800,40513988,609,609,609,609,0
|
|
20230615,100700,40513988,609,609,609,609,0
|
|
20230615,100600,40513988,609,609,609,609,0
|
|
20230615,100500,40513988,609,609,609,609,0
|
|
20230615,100400,40513988,609,609,609,609,0
|
|
20230615,100300,40513988,609,609,609,609,0
|
|
20230615,100200,40513988,609,609,609,609,0
|
|
20230615,100100,40513988,609,609,609,609,0
|
|
20230615,100000,40513988,609,609,609,609,3001
|
|
20230615,095900,38686379,609,609,609,609,0
|
|
20230615,095800,38686379,609,609,609,609,0
|
|
20230615,095700,38686379,609,609,609,609,0
|
|
20230615,095600,38686379,609,609,609,609,0
|
|
20230615,095500,38686379,609,609,609,609,0
|
|
20230615,095400,38686379,609,609,609,609,0
|
|
20230615,095300,38686379,609,609,609,609,3
|
|
20230615,095200,38684552,609,609,609,609,2000
|
|
20230615,095100,37466552,609,608,609,608,5717
|
|
20230615,095000,33990615,609,609,609,609,1
|
|
20230615,094900,33990006,609,609,609,609,2
|
|
20230615,094800,33988788,609,609,609,609,0
|
|
20230615,094700,33988788,609,609,609,609,10
|
|
20230615,094600,33982698,609,609,609,609,0
|
|
20230615,094500,33982698,609,609,609,609,1
|
|
20230615,094400,33982089,609,609,609,609,1
|
|
20230615,094300,33981480,608,608,608,608,2
|
|
20230615,094200,33980264,609,608,609,608,25061
|
|
20230615,094100,18743175,608,607,608,607,102
|
|
20230615,094000,18681259,607,608,608,607,1501
|
|
20230615,093900,17770151,607,607,607,607,7500
|
|
20230615,093800,13217651,608,607,608,607,725
|
|
20230615,093700,12777568,608,608,608,608,5
|
|
20230615,093600,12774528,608,608,608,607,16
|
|
20230615,093500,12764811,608,608,608,608,16
|
|
20230615,093400,12755083,608,608,608,608,2
|
|
20230615,093300,12753867,608,607,608,607,102
|
|
20230615,093200,12691951,608,608,608,608,13
|
|
20230615,093100,12684047,608,608,608,608,402
|
|
20230615,093000,12439631,608,608,608,608,21
|
|
20230615,092900,12426863,608,608,608,608,42
|
|
20230615,092800,12401327,608,608,608,608,20
|
|
20230615,092700,12389167,607,607,607,607,2153
|
|
20230615,092600,11082296,607,607,608,607,1516
|
|
20230615,092500,10162083,607,608,608,607,7000
|
|
20230615,092400,5913043,609,609,609,609,0
|
|
20230615,092300,5913043,609,608,609,608,3293
|
|
20230615,092200,3910898,609,609,609,609,10
|
|
20230615,092100,3904808,609,609,609,609,5
|
|
20230615,092000,3901763,609,609,609,609,1
|
|
20230615,091900,3901154,609,609,609,609,1
|
|
20230615,091800,3900545,609,609,609,609,1
|
|
20230615,091700,3899936,608,608,608,608,1400
|
|
20230615,091600,3048736,609,609,609,609,6
|
|
20230615,091500,3045082,609,609,609,609,10
|
|
20230615,091400,3038992,609,609,609,609,10
|
|
20230615,091300,3032902,609,609,609,609,79
|
|
20230615,091200,2984791,609,608,609,608,415
|
|
20230615,091100,2732470,610,610,610,610,0
|
|
20230615,091000,2732470,610,610,610,610,0
|
|
20230615,090900,2732470,610,610,610,610,0
|
|
20230615,090800,2732470,610,610,610,608,153
|
|
20230615,090700,2639234,610,610,610,610,10
|
|
20230615,090600,2633134,610,610,610,610,204
|
|
20230615,090500,2508694,610,610,610,610,30
|
|
20230615,090400,2490394,610,610,610,610,30
|
|
20230615,090300,2472094,610,610,610,610,6
|
|
20230615,090200,2468434,610,610,610,610,2
|
|
20230615,090100,2467214,607,610,610,607,2030
|
|
20230615,090000,1231942,609,607,609,607,2028
|