676 lines
29 KiB
CSV
676 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201300,127954144,606,606,606,606,2105
|
|
20230620,201200,127954144,606,606,606,606,0
|
|
20230620,201100,127954144,606,606,606,606,0
|
|
20230620,201000,127954144,606,606,606,606,0
|
|
20230620,200900,127954144,606,606,606,606,0
|
|
20230620,200800,127954144,606,606,606,606,0
|
|
20230620,200700,127954144,606,606,606,606,0
|
|
20230620,200600,127954144,606,606,606,606,0
|
|
20230620,200500,127954144,606,606,606,606,0
|
|
20230620,200400,127954144,606,606,606,606,0
|
|
20230620,200300,127954144,606,606,606,606,0
|
|
20230620,200200,127954144,606,606,606,606,0
|
|
20230620,200100,127954144,606,606,606,606,0
|
|
20230620,200000,127954144,606,606,606,606,0
|
|
20230620,195900,127954144,606,606,606,606,0
|
|
20230620,195800,127954144,606,606,606,606,0
|
|
20230620,195700,127954144,606,606,606,606,0
|
|
20230620,195600,127954144,606,606,606,606,0
|
|
20230620,195500,127954144,606,606,606,606,0
|
|
20230620,195400,127954144,606,606,606,606,0
|
|
20230620,195300,127954144,606,606,606,606,0
|
|
20230620,195200,127954144,606,606,606,606,0
|
|
20230620,195100,127954144,606,606,606,606,0
|
|
20230620,195000,127954144,606,606,606,606,0
|
|
20230620,194900,127954144,606,606,606,606,0
|
|
20230620,194800,127954144,606,606,606,606,0
|
|
20230620,194700,127954144,606,606,606,606,0
|
|
20230620,194600,127954144,606,606,606,606,0
|
|
20230620,194500,127954144,606,606,606,606,0
|
|
20230620,194400,127954144,606,606,606,606,0
|
|
20230620,194300,127954144,606,606,606,606,2105
|
|
20230620,194200,127954144,606,606,606,606,0
|
|
20230620,194100,127954144,606,606,606,606,0
|
|
20230620,194000,127954144,606,606,606,606,0
|
|
20230620,193900,127954144,606,606,606,606,0
|
|
20230620,193800,127954144,606,606,606,606,0
|
|
20230620,193700,127954144,606,606,606,606,0
|
|
20230620,193600,127954144,606,606,606,606,0
|
|
20230620,193500,127954144,606,606,606,606,0
|
|
20230620,193400,127954144,606,606,606,606,0
|
|
20230620,193300,127954144,606,606,606,606,0
|
|
20230620,193200,127954144,606,606,606,606,0
|
|
20230620,193100,127954144,606,606,606,606,0
|
|
20230620,193000,127954144,606,606,606,606,0
|
|
20230620,192900,127954144,606,606,606,606,0
|
|
20230620,192800,127954144,606,606,606,606,0
|
|
20230620,192700,127954144,606,606,606,606,0
|
|
20230620,192600,127954144,606,606,606,606,0
|
|
20230620,192500,127954144,606,606,606,606,0
|
|
20230620,192400,127954144,606,606,606,606,0
|
|
20230620,192300,127954144,606,606,606,606,0
|
|
20230620,192200,127954144,606,606,606,606,0
|
|
20230620,192100,127954144,606,606,606,606,0
|
|
20230620,192000,127954144,606,606,606,606,0
|
|
20230620,191900,127954144,606,606,606,606,0
|
|
20230620,191800,127954144,606,606,606,606,0
|
|
20230620,191700,127954144,606,606,606,606,0
|
|
20230620,191600,127954144,606,606,606,606,0
|
|
20230620,191500,127954144,606,606,606,606,0
|
|
20230620,191400,127954144,606,606,606,606,0
|
|
20230620,191300,127954144,606,606,606,606,2105
|
|
20230620,191200,127954144,606,606,606,606,0
|
|
20230620,191100,127954144,606,606,606,606,0
|
|
20230620,191000,127954144,606,606,606,606,0
|
|
20230620,190900,127954144,606,606,606,606,0
|
|
20230620,190800,127954144,606,606,606,606,0
|
|
20230620,190700,127954144,606,606,606,606,0
|
|
20230620,190600,127954144,606,606,606,606,0
|
|
20230620,190500,127954144,606,606,606,606,0
|
|
20230620,190400,127954144,606,606,606,606,0
|
|
20230620,190300,127954144,606,606,606,606,0
|
|
20230620,190200,127954144,606,606,606,606,0
|
|
20230620,190100,127954144,606,606,606,606,0
|
|
20230620,190000,127954144,606,606,606,606,0
|
|
20230620,185900,127954144,606,606,606,606,0
|
|
20230620,185800,127954144,606,606,606,606,0
|
|
20230620,185700,127954144,606,606,606,606,0
|
|
20230620,185600,127954144,606,606,606,606,0
|
|
20230620,185500,127954144,606,606,606,606,0
|
|
20230620,185400,127954144,606,606,606,606,0
|
|
20230620,185300,127954144,606,606,606,606,0
|
|
20230620,185200,127954144,606,606,606,606,0
|
|
20230620,185100,127954144,606,606,606,606,0
|
|
20230620,185000,127954144,606,606,606,606,0
|
|
20230620,184900,127954144,606,606,606,606,0
|
|
20230620,184800,127954144,606,606,606,606,0
|
|
20230620,184700,127954144,606,606,606,606,0
|
|
20230620,184600,127954144,606,606,606,606,0
|
|
20230620,184500,127954144,606,606,606,606,0
|
|
20230620,184400,127954144,606,606,606,606,0
|
|
20230620,184300,127954144,606,606,606,606,2105
|
|
20230620,184200,127954144,606,606,606,606,0
|
|
20230620,184100,127954144,606,606,606,606,0
|
|
20230620,184000,127954144,606,606,606,606,0
|
|
20230620,183900,127954144,606,606,606,606,0
|
|
20230620,183800,127954144,606,606,606,606,0
|
|
20230620,183700,127954144,606,606,606,606,0
|
|
20230620,183600,127954144,606,606,606,606,0
|
|
20230620,183500,127954144,606,606,606,606,0
|
|
20230620,183400,127954144,606,606,606,606,0
|
|
20230620,183300,127954144,606,606,606,606,0
|
|
20230620,183200,127954144,606,606,606,606,0
|
|
20230620,183100,127954144,606,606,606,606,0
|
|
20230620,183000,127954144,606,606,606,606,0
|
|
20230620,182900,127954144,606,606,606,606,0
|
|
20230620,182800,127954144,606,606,606,606,0
|
|
20230620,182700,127954144,606,606,606,606,0
|
|
20230620,182600,127954144,606,606,606,606,0
|
|
20230620,182500,127954144,606,606,606,606,0
|
|
20230620,182400,127954144,606,606,606,606,0
|
|
20230620,182300,127954144,606,606,606,606,0
|
|
20230620,182200,127954144,606,606,606,606,0
|
|
20230620,182100,127954144,606,606,606,606,0
|
|
20230620,182000,127954144,606,606,606,606,0
|
|
20230620,181900,127954144,606,606,606,606,0
|
|
20230620,181800,127954144,606,606,606,606,0
|
|
20230620,181700,127954144,606,606,606,606,0
|
|
20230620,181600,127954144,606,606,606,606,0
|
|
20230620,181500,127954144,606,606,606,606,0
|
|
20230620,181400,127954144,606,606,606,606,0
|
|
20230620,181300,127954144,606,606,606,606,2105
|
|
20230620,181200,127954144,606,606,606,606,0
|
|
20230620,181100,127954144,606,606,606,606,0
|
|
20230620,181000,127954144,606,606,606,606,0
|
|
20230620,180900,127954144,606,606,606,606,0
|
|
20230620,180800,127954144,606,606,606,606,0
|
|
20230620,180700,127954144,606,606,606,606,0
|
|
20230620,180600,127954144,606,606,606,606,0
|
|
20230620,180500,127954144,606,606,606,606,0
|
|
20230620,180400,127954144,606,606,606,606,0
|
|
20230620,180300,127954144,606,606,606,606,0
|
|
20230620,180200,127954144,606,606,606,606,0
|
|
20230620,180100,127954144,606,606,606,606,0
|
|
20230620,180000,127954144,606,606,606,606,0
|
|
20230620,175900,127954144,606,606,606,606,0
|
|
20230620,175800,127954144,606,606,606,606,0
|
|
20230620,175700,127954144,606,606,606,606,0
|
|
20230620,175600,127954144,606,606,606,606,0
|
|
20230620,175500,127954144,606,606,606,606,0
|
|
20230620,175400,127954144,606,606,606,606,0
|
|
20230620,175300,127954144,606,606,606,606,0
|
|
20230620,175200,127954144,606,606,606,606,0
|
|
20230620,175100,127954144,606,606,606,606,0
|
|
20230620,175000,127954144,606,606,606,606,0
|
|
20230620,174900,127954144,606,606,606,606,0
|
|
20230620,174800,127954144,606,606,606,606,0
|
|
20230620,174700,127954144,606,606,606,606,0
|
|
20230620,174600,127954144,606,606,606,606,0
|
|
20230620,174500,127954144,606,606,606,606,0
|
|
20230620,174400,127954144,606,606,606,606,0
|
|
20230620,174300,127954144,606,606,606,606,2105
|
|
20230620,174200,127954144,606,606,606,606,0
|
|
20230620,174100,127954144,606,606,606,606,0
|
|
20230620,174000,127954144,606,606,606,606,0
|
|
20230620,173900,127954144,606,606,606,606,0
|
|
20230620,173800,127954144,606,606,606,606,0
|
|
20230620,173700,127954144,606,606,606,606,0
|
|
20230620,173600,127954144,606,606,606,606,0
|
|
20230620,173500,127954144,606,606,606,606,0
|
|
20230620,173400,127954144,606,606,606,606,0
|
|
20230620,173300,127954144,606,606,606,606,0
|
|
20230620,173200,127954144,606,606,606,606,0
|
|
20230620,173100,127954144,606,606,606,606,0
|
|
20230620,173000,127954144,606,606,606,606,0
|
|
20230620,172900,127954144,606,606,606,606,0
|
|
20230620,172800,127954144,606,606,606,606,0
|
|
20230620,172700,127954144,606,606,606,606,0
|
|
20230620,172600,127954144,606,606,606,606,0
|
|
20230620,172500,127954144,606,606,606,606,0
|
|
20230620,172400,127954144,606,606,606,606,0
|
|
20230620,172300,127954144,606,606,606,606,0
|
|
20230620,172200,127954144,606,606,606,606,0
|
|
20230620,172100,127954144,606,606,606,606,0
|
|
20230620,172000,127954144,606,606,606,606,0
|
|
20230620,171900,127954144,606,606,606,606,0
|
|
20230620,171800,127954144,606,606,606,606,0
|
|
20230620,171700,127954144,606,606,606,606,0
|
|
20230620,171600,127954144,606,606,606,606,0
|
|
20230620,171500,127954144,606,606,606,606,0
|
|
20230620,171400,127954144,606,606,606,606,0
|
|
20230620,171300,127954144,606,606,606,606,2105
|
|
20230620,171200,127954144,606,606,606,606,0
|
|
20230620,171100,127954144,606,606,606,606,0
|
|
20230620,171000,127954144,606,606,606,606,0
|
|
20230620,170900,127954144,606,606,606,606,0
|
|
20230620,170800,127954144,606,606,606,606,0
|
|
20230620,170700,127954144,606,606,606,606,0
|
|
20230620,170600,127954144,606,606,606,606,0
|
|
20230620,170500,127954144,606,606,606,606,0
|
|
20230620,170400,127954144,606,606,606,606,0
|
|
20230620,170300,127954144,606,606,606,606,0
|
|
20230620,170200,127954144,606,606,606,606,0
|
|
20230620,170100,127954144,606,606,606,606,0
|
|
20230620,170000,127954144,606,606,606,606,0
|
|
20230620,165900,127954144,606,606,606,606,0
|
|
20230620,165800,127954144,606,606,606,606,0
|
|
20230620,165700,127954144,606,606,606,606,0
|
|
20230620,165600,127954144,606,606,606,606,0
|
|
20230620,165500,127954144,606,606,606,606,0
|
|
20230620,165400,127954144,606,606,606,606,0
|
|
20230620,165300,127954144,606,606,606,606,0
|
|
20230620,165200,127954144,606,606,606,606,0
|
|
20230620,165100,127954144,606,606,606,606,0
|
|
20230620,165000,127954144,606,606,606,606,0
|
|
20230620,164900,127954144,606,606,606,606,0
|
|
20230620,164800,127954144,606,606,606,606,0
|
|
20230620,164700,127954144,606,606,606,606,0
|
|
20230620,164600,127954144,606,606,606,606,0
|
|
20230620,164500,127954144,606,606,606,606,0
|
|
20230620,164400,127954144,606,606,606,606,0
|
|
20230620,164300,127954144,606,606,606,606,2105
|
|
20230620,164200,127954144,606,606,606,606,0
|
|
20230620,164100,127954144,606,606,606,606,0
|
|
20230620,164000,127954144,606,606,606,606,0
|
|
20230620,163900,127954144,606,606,606,606,0
|
|
20230620,163800,127954144,606,606,606,606,0
|
|
20230620,163700,127954144,606,606,606,606,0
|
|
20230620,163600,127954144,606,606,606,606,0
|
|
20230620,163500,127954144,606,606,606,606,0
|
|
20230620,163400,127954144,606,606,606,606,0
|
|
20230620,163300,127954144,606,606,606,606,0
|
|
20230620,163200,127954144,606,606,606,606,0
|
|
20230620,163100,127954144,606,606,606,606,0
|
|
20230620,163000,127954144,606,606,606,606,0
|
|
20230620,162900,127954144,606,606,606,606,0
|
|
20230620,162800,127954144,606,606,606,606,0
|
|
20230620,162700,127954144,606,606,606,606,0
|
|
20230620,162600,127954144,606,606,606,606,0
|
|
20230620,162500,127954144,606,606,606,606,0
|
|
20230620,162400,127954144,606,606,606,606,0
|
|
20230620,162300,127954144,606,606,606,606,0
|
|
20230620,162200,127954144,606,606,606,606,0
|
|
20230620,162100,127954144,606,606,606,606,0
|
|
20230620,162000,127954144,606,606,606,606,0
|
|
20230620,161900,127954144,606,606,606,606,0
|
|
20230620,161800,127954144,606,606,606,606,0
|
|
20230620,161700,127954144,606,606,606,606,0
|
|
20230620,161600,127954144,606,606,606,606,0
|
|
20230620,161500,127954144,606,606,606,606,0
|
|
20230620,161400,127954144,606,606,606,606,0
|
|
20230620,161300,127954144,606,606,606,606,2105
|
|
20230620,161200,127954144,606,606,606,606,0
|
|
20230620,161100,127954144,606,606,606,606,0
|
|
20230620,161000,127954144,606,606,606,606,0
|
|
20230620,160900,127954144,606,606,606,606,0
|
|
20230620,160800,127954144,606,606,606,606,0
|
|
20230620,160700,127954144,606,606,606,606,0
|
|
20230620,160600,127954144,606,606,606,606,0
|
|
20230620,160500,127954144,606,606,606,606,0
|
|
20230620,160400,127954144,606,606,606,606,0
|
|
20230620,160300,127954144,606,606,606,606,0
|
|
20230620,160200,127954144,606,606,606,606,0
|
|
20230620,160100,127954144,606,606,606,606,0
|
|
20230620,160000,127954144,606,606,606,606,0
|
|
20230620,155900,127954144,606,606,606,606,0
|
|
20230620,155800,127954144,606,606,606,606,0
|
|
20230620,155700,127954144,606,606,606,606,0
|
|
20230620,155600,127954144,606,606,606,606,0
|
|
20230620,155500,127954144,606,606,606,606,0
|
|
20230620,155400,127954144,606,606,606,606,0
|
|
20230620,155300,127954144,606,606,606,606,0
|
|
20230620,155200,127954144,606,606,606,606,0
|
|
20230620,155100,127954144,606,606,606,606,0
|
|
20230620,155000,127954144,606,606,606,606,0
|
|
20230620,154900,127954144,606,606,606,606,0
|
|
20230620,154800,127954144,606,606,606,606,0
|
|
20230620,154700,127954144,606,606,606,606,0
|
|
20230620,154600,127954144,606,606,606,606,0
|
|
20230620,154500,127954144,606,606,606,606,0
|
|
20230620,154400,127954144,606,606,606,606,0
|
|
20230620,154300,127954144,606,606,606,606,2105
|
|
20230620,154200,127954144,606,606,606,606,0
|
|
20230620,154100,127954144,606,606,606,606,0
|
|
20230620,154000,127954144,606,606,606,606,0
|
|
20230620,153900,127954144,606,606,606,606,0
|
|
20230620,153800,127954144,606,606,606,606,0
|
|
20230620,153700,127954144,606,606,606,606,0
|
|
20230620,153600,127954144,606,606,606,606,0
|
|
20230620,153500,127954144,606,606,606,606,0
|
|
20230620,153400,127954144,606,606,606,606,0
|
|
20230620,153300,127954144,606,606,606,606,0
|
|
20230620,153200,127954144,606,606,606,606,0
|
|
20230620,153100,127954144,606,606,606,606,0
|
|
20230620,153000,127954144,606,606,606,606,2105
|
|
20230620,152900,126678514,607,607,607,607,0
|
|
20230620,152800,126678514,607,607,607,607,0
|
|
20230620,152700,126678514,607,607,607,607,0
|
|
20230620,152600,126678514,607,607,607,607,0
|
|
20230620,152500,126678514,607,607,607,607,0
|
|
20230620,152400,126678514,607,607,607,607,0
|
|
20230620,152300,126678514,607,607,607,607,0
|
|
20230620,152200,126678514,607,607,607,607,0
|
|
20230620,152100,126678514,607,607,607,607,0
|
|
20230620,152000,126678514,607,607,607,607,0
|
|
20230620,151900,126678514,607,605,607,605,6989
|
|
20230620,151800,122446475,606,606,606,606,0
|
|
20230620,151700,122446475,606,606,606,606,0
|
|
20230620,151600,122446475,606,606,606,606,2
|
|
20230620,151500,122445263,606,606,606,605,9031
|
|
20230620,151400,116981491,606,606,606,606,0
|
|
20230620,151300,116981491,606,606,606,606,10
|
|
20230620,151200,116975431,606,606,606,606,5
|
|
20230620,151100,116972401,606,606,606,606,0
|
|
20230620,151000,116972401,606,606,606,606,3001
|
|
20230620,150900,115153795,606,606,606,606,0
|
|
20230620,150800,115153795,606,606,606,606,0
|
|
20230620,150700,115153795,606,606,606,606,2
|
|
20230620,150600,115152583,605,606,606,605,1904
|
|
20230620,150500,114000459,606,606,606,606,1
|
|
20230620,150400,113999853,606,606,606,606,0
|
|
20230620,150300,113999853,606,606,606,606,80
|
|
20230620,150200,113951373,606,606,606,606,0
|
|
20230620,150100,113951373,606,605,606,605,168
|
|
20230620,150000,113849729,606,606,606,606,8
|
|
20230620,145900,113844881,606,606,606,606,0
|
|
20230620,145800,113844881,606,606,606,606,0
|
|
20230620,145700,113844881,606,606,606,606,0
|
|
20230620,145600,113844881,606,605,606,605,226
|
|
20230620,145500,113708150,606,607,607,606,268
|
|
20230620,145400,113545695,607,607,607,607,0
|
|
20230620,145300,113545695,607,607,607,607,0
|
|
20230620,145200,113545695,607,607,607,607,0
|
|
20230620,145100,113545695,607,607,607,607,0
|
|
20230620,145000,113545695,607,607,607,607,1
|
|
20230620,144900,113545088,607,607,607,607,2
|
|
20230620,144800,113543874,606,606,606,606,0
|
|
20230620,144700,113543874,606,606,606,606,2000
|
|
20230620,144600,112331874,607,607,607,607,0
|
|
20230620,144500,112331874,607,607,607,607,5
|
|
20230620,144400,112328839,606,606,606,606,47
|
|
20230620,144300,112300357,607,607,607,607,0
|
|
20230620,144200,112300357,607,607,607,607,0
|
|
20230620,144100,112300357,607,607,607,607,2
|
|
20230620,144000,112299143,606,607,607,606,1463
|
|
20230620,143900,111412564,607,607,607,607,0
|
|
20230620,143800,111412564,607,607,607,607,0
|
|
20230620,143700,111412564,607,607,607,607,1
|
|
20230620,143600,111411957,607,606,607,606,101
|
|
20230620,143500,111350745,607,607,607,607,0
|
|
20230620,143400,111350745,607,607,607,607,0
|
|
20230620,143300,111350745,607,607,607,607,0
|
|
20230620,143200,111350745,607,607,607,607,0
|
|
20230620,143100,111350745,607,607,607,607,0
|
|
20230620,143000,111350745,607,607,607,607,1
|
|
20230620,142900,111350138,607,607,607,607,0
|
|
20230620,142800,111350138,607,607,607,607,0
|
|
20230620,142700,111350138,607,607,607,607,0
|
|
20230620,142600,111350138,607,607,607,607,48
|
|
20230620,142500,111321002,608,608,608,608,0
|
|
20230620,142400,111321002,608,608,608,608,8
|
|
20230620,142300,111316138,608,608,608,608,0
|
|
20230620,142200,111316138,608,607,608,607,38
|
|
20230620,142100,111293070,607,607,607,607,48
|
|
20230620,142000,111263934,607,607,607,607,94
|
|
20230620,141900,111206876,607,607,607,607,2
|
|
20230620,141800,111205662,606,606,606,606,0
|
|
20230620,141700,111205662,606,606,606,606,0
|
|
20230620,141600,111205662,606,606,606,606,0
|
|
20230620,141500,111205662,606,606,606,606,0
|
|
20230620,141400,111205662,606,606,606,606,0
|
|
20230620,141300,111205662,606,606,606,606,0
|
|
20230620,141200,111205662,606,606,606,606,0
|
|
20230620,141100,111205662,606,606,606,606,2333
|
|
20230620,141000,109791864,608,608,608,608,1
|
|
20230620,140900,109791256,608,607,608,607,18
|
|
20230620,140800,109780327,607,607,607,607,0
|
|
20230620,140700,109780327,607,607,607,607,0
|
|
20230620,140600,109780327,607,607,607,607,33
|
|
20230620,140500,109760296,608,608,608,608,0
|
|
20230620,140400,109760296,608,608,608,608,0
|
|
20230620,140300,109760296,608,608,608,608,0
|
|
20230620,140200,109760296,608,608,608,608,2
|
|
20230620,140100,109759080,607,608,608,607,64
|
|
20230620,140000,109720216,608,608,608,608,1
|
|
20230620,135900,109719608,608,607,608,607,1001
|
|
20230620,135800,109112000,608,608,608,608,0
|
|
20230620,135700,109112000,608,608,608,608,0
|
|
20230620,135600,109112000,608,607,608,607,67
|
|
20230620,135500,109071311,608,608,608,608,300
|
|
20230620,135400,108888911,608,608,608,608,0
|
|
20230620,135300,108888911,608,608,608,608,0
|
|
20230620,135200,108888911,608,607,608,607,76
|
|
20230620,135100,108842777,607,607,607,607,636
|
|
20230620,135000,108456725,608,608,608,607,4002
|
|
20230620,134900,106027509,608,608,608,608,0
|
|
20230620,134800,106027509,608,608,608,608,0
|
|
20230620,134700,106027509,608,608,608,608,0
|
|
20230620,134600,106027509,608,608,608,608,0
|
|
20230620,134500,106027509,608,608,608,608,0
|
|
20230620,134400,106027509,608,608,608,608,3
|
|
20230620,134300,106025685,607,607,607,607,0
|
|
20230620,134200,106025685,607,607,607,607,0
|
|
20230620,134100,106025685,607,607,607,607,5000
|
|
20230620,134000,102990685,608,608,608,608,2335
|
|
20230620,133900,101571005,608,608,608,608,0
|
|
20230620,133800,101571005,608,608,608,608,0
|
|
20230620,133700,101571005,608,608,608,608,0
|
|
20230620,133600,101571005,608,608,608,608,0
|
|
20230620,133500,101571005,608,608,608,608,0
|
|
20230620,133400,101571005,608,608,608,608,0
|
|
20230620,133300,101571005,608,608,608,608,0
|
|
20230620,133200,101571005,608,608,608,608,19
|
|
20230620,133100,101559453,608,608,608,608,0
|
|
20230620,133000,101559453,608,608,608,608,47
|
|
20230620,132900,101530877,608,608,608,608,199
|
|
20230620,132800,101409885,607,607,607,607,0
|
|
20230620,132700,101409885,607,607,607,607,1000
|
|
20230620,132600,100802885,608,607,608,607,50
|
|
20230620,132500,100772533,608,608,608,608,1486
|
|
20230620,132400,99869045,608,608,608,608,3168
|
|
20230620,132300,97942901,608,608,608,608,0
|
|
20230620,132200,97942901,608,608,608,608,0
|
|
20230620,132100,97942901,608,608,608,608,0
|
|
20230620,132000,97942901,608,608,608,608,1
|
|
20230620,131900,97942293,607,607,607,607,0
|
|
20230620,131800,97942293,607,607,607,607,0
|
|
20230620,131700,97942293,607,607,607,607,0
|
|
20230620,131600,97942293,607,607,607,607,48
|
|
20230620,131500,97913157,607,607,607,607,144
|
|
20230620,131400,97825749,607,607,607,607,0
|
|
20230620,131300,97825749,607,607,607,607,2666
|
|
20230620,131200,96207487,607,607,607,607,2
|
|
20230620,131100,96206273,607,607,607,607,164
|
|
20230620,131000,96106725,607,607,607,607,2
|
|
20230620,130900,96105511,607,607,607,607,3
|
|
20230620,130800,96103690,606,606,606,606,0
|
|
20230620,130700,96103690,606,606,606,606,0
|
|
20230620,130600,96103690,606,606,606,606,3252
|
|
20230620,130500,94132978,607,607,607,607,0
|
|
20230620,130400,94132978,607,607,607,607,0
|
|
20230620,130300,94132978,607,607,607,607,0
|
|
20230620,130200,94132978,607,606,607,606,302
|
|
20230620,130100,93949964,606,606,606,606,0
|
|
20230620,130000,93949964,606,607,607,606,96
|
|
20230620,125900,93891786,606,606,606,606,0
|
|
20230620,125800,93891786,606,606,606,606,0
|
|
20230620,125700,93891786,606,606,606,606,0
|
|
20230620,125600,93891786,606,606,606,606,1
|
|
20230620,125500,93891180,607,607,607,607,0
|
|
20230620,125400,93891180,607,607,607,607,823
|
|
20230620,125300,93391619,607,607,607,607,0
|
|
20230620,125200,93391619,607,607,607,607,339
|
|
20230620,125100,93185846,607,607,607,607,0
|
|
20230620,125000,93185846,607,607,607,607,1
|
|
20230620,124900,93185239,607,607,607,607,2
|
|
20230620,124800,93184025,606,607,607,606,258
|
|
20230620,124700,93027513,607,607,607,607,329
|
|
20230620,124600,92827810,607,607,607,607,0
|
|
20230620,124500,92827810,607,607,607,607,10
|
|
20230620,124400,92821740,607,607,607,607,2
|
|
20230620,124300,92820526,606,606,606,606,500
|
|
20230620,124200,92517526,607,607,607,607,0
|
|
20230620,124100,92517526,607,607,607,607,164
|
|
20230620,124000,92417978,607,607,607,607,1
|
|
20230620,123900,92417371,607,607,607,607,6838
|
|
20230620,123800,88266705,607,607,607,607,0
|
|
20230620,123700,88266705,607,608,608,607,11
|
|
20230620,123600,88260027,607,607,607,607,48
|
|
20230620,123500,88230891,608,608,608,608,6
|
|
20230620,123400,88227243,608,608,608,608,1
|
|
20230620,123300,88226635,607,607,607,607,0
|
|
20230620,123200,88226635,607,607,607,607,20
|
|
20230620,123100,88214495,607,607,607,607,48
|
|
20230620,123000,88185359,608,608,608,608,11
|
|
20230620,122900,88178671,608,608,608,608,0
|
|
20230620,122800,88178671,608,608,608,608,0
|
|
20230620,122700,88178671,608,608,608,608,70
|
|
20230620,122600,88136111,608,609,609,608,5413
|
|
20230620,122500,84845004,609,609,609,609,0
|
|
20230620,122400,84845004,609,609,609,609,0
|
|
20230620,122300,84845004,609,609,609,609,1
|
|
20230620,122200,84844395,608,608,608,608,4000
|
|
20230620,122100,82412395,608,608,608,608,48
|
|
20230620,122000,82383211,609,609,609,609,2
|
|
20230620,121900,82381993,609,609,609,609,0
|
|
20230620,121800,82381993,609,608,609,608,194
|
|
20230620,121700,82263991,609,609,609,609,12
|
|
20230620,121600,82256683,609,609,609,609,0
|
|
20230620,121500,82256683,609,609,609,609,4900
|
|
20230620,121400,79272583,609,609,609,608,75
|
|
20230620,121300,79226970,609,608,609,608,10051
|
|
20230620,121200,73115911,609,608,609,608,3
|
|
20230620,121100,73114085,608,608,608,608,1
|
|
20230620,121000,73113477,608,608,608,608,4128
|
|
20230620,120900,70603653,608,608,608,608,9
|
|
20230620,120800,70598181,608,608,608,608,0
|
|
20230620,120700,70598181,608,608,608,608,0
|
|
20230620,120600,70598181,608,608,608,608,0
|
|
20230620,120500,70598181,608,608,608,608,0
|
|
20230620,120400,70598181,608,608,608,608,2000
|
|
20230620,120300,69382181,608,608,608,608,0
|
|
20230620,120200,69382181,608,608,608,608,20
|
|
20230620,120100,69370021,607,607,607,607,48
|
|
20230620,120000,69340885,608,607,608,607,49
|
|
20230620,115900,69311141,608,608,608,608,0
|
|
20230620,115800,69311141,608,608,608,608,0
|
|
20230620,115700,69311141,608,608,608,608,1
|
|
20230620,115600,69310533,607,607,607,607,94
|
|
20230620,115500,69253475,608,608,608,608,0
|
|
20230620,115400,69253475,608,608,608,608,0
|
|
20230620,115300,69253475,608,608,608,608,0
|
|
20230620,115200,69253475,608,608,608,608,1
|
|
20230620,115100,69252867,608,608,608,608,2
|
|
20230620,115000,69251651,608,608,608,608,4
|
|
20230620,114900,69249219,608,608,608,608,0
|
|
20230620,114800,69249219,608,608,608,608,4
|
|
20230620,114700,69246787,606,606,606,606,704
|
|
20230620,114600,68820163,607,607,607,607,48
|
|
20230620,114500,68791027,608,608,608,608,0
|
|
20230620,114400,68791027,608,608,608,608,2
|
|
20230620,114300,68789811,606,606,606,606,2459
|
|
20230620,114200,67299657,607,607,607,607,2
|
|
20230620,114100,67298443,606,607,607,606,52
|
|
20230620,114000,67266926,607,607,607,607,502
|
|
20230620,113900,66962212,607,607,607,607,2
|
|
20230620,113800,66960998,607,607,607,607,30
|
|
20230620,113700,66942788,607,607,607,607,3501
|
|
20230620,113600,64817681,608,607,608,607,49
|
|
20230620,113500,64787937,608,608,608,608,1
|
|
20230620,113400,64787329,607,607,607,607,800
|
|
20230620,113300,64301729,606,607,607,606,1102
|
|
20230620,113200,63633835,607,607,607,607,5
|
|
20230620,113100,63630800,607,607,607,606,101
|
|
20230620,113000,63569541,607,608,608,607,2
|
|
20230620,112900,63568326,608,608,608,608,0
|
|
20230620,112800,63568326,608,608,608,608,0
|
|
20230620,112700,63568326,608,608,608,608,0
|
|
20230620,112600,63568326,608,608,608,608,0
|
|
20230620,112500,63568326,608,607,608,607,501
|
|
20230620,112400,63264167,606,606,606,606,398
|
|
20230620,112300,63022979,606,606,606,606,0
|
|
20230620,112200,63022979,606,606,606,606,1000
|
|
20230620,112100,62416979,606,606,606,606,0
|
|
20230620,112000,62416979,606,606,606,606,1
|
|
20230620,111900,62416373,606,606,606,606,0
|
|
20230620,111800,62416373,606,606,606,606,2
|
|
20230620,111700,62415161,606,606,606,606,4
|
|
20230620,111600,62412737,606,606,606,606,1
|
|
20230620,111500,62412131,606,606,606,606,41
|
|
20230620,111400,62387285,606,607,607,606,2
|
|
20230620,111300,62386072,606,606,606,606,0
|
|
20230620,111200,62386072,606,606,606,606,0
|
|
20230620,111100,62386072,606,606,606,606,0
|
|
20230620,111000,62386072,606,606,606,606,14
|
|
20230620,110900,62377588,605,605,605,605,0
|
|
20230620,110800,62377588,605,605,605,605,1
|
|
20230620,110700,62376983,606,605,606,605,1642
|
|
20230620,110600,61383571,605,605,605,605,75
|
|
20230620,110500,61338196,605,606,606,605,4112
|
|
20230620,110400,58849119,607,607,607,607,7
|
|
20230620,110300,58844870,607,608,608,607,11
|
|
20230620,110200,58838192,608,608,608,608,0
|
|
20230620,110100,58838192,608,608,608,608,0
|
|
20230620,110000,58838192,608,608,608,608,1
|
|
20230620,105900,58837584,608,607,608,607,164
|
|
20230620,105800,58738035,607,607,607,607,0
|
|
20230620,105700,58738035,607,606,607,606,45
|
|
20230620,105600,58710764,606,607,607,606,104
|
|
20230620,105500,58647639,607,607,607,607,0
|
|
20230620,105400,58647639,607,606,607,605,7706
|
|
20230620,105300,53984130,606,606,606,606,47
|
|
20230620,105200,53955648,607,607,607,607,0
|
|
20230620,105100,53955648,607,607,607,607,0
|
|
20230620,105000,53955648,607,607,607,607,14
|
|
20230620,104900,53947150,607,607,607,607,5
|
|
20230620,104800,53944115,607,607,607,607,9
|
|
20230620,104700,53938652,607,607,607,607,0
|
|
20230620,104600,53938652,607,606,607,606,49
|
|
20230620,104500,53908956,607,607,607,607,14695
|
|
20230620,104400,44989091,608,608,608,608,5
|
|
20230620,104300,44986051,608,609,609,608,96
|
|
20230620,104200,44927662,609,609,609,609,0
|
|
20230620,104100,44927662,609,609,609,609,0
|
|
20230620,104000,44927662,609,609,609,609,1
|
|
20230620,103900,44927053,609,609,609,609,10
|
|
20230620,103800,44920963,609,609,609,609,0
|
|
20230620,103700,44920963,609,609,609,609,0
|
|
20230620,103600,44920963,609,609,609,609,0
|
|
20230620,103500,44920963,609,609,609,609,0
|
|
20230620,103400,44920963,609,609,609,609,0
|
|
20230620,103300,44920963,609,609,609,609,0
|
|
20230620,103200,44920963,609,609,609,609,1
|
|
20230620,103100,44920354,608,608,608,608,17
|
|
20230620,103000,44910018,608,609,609,608,601
|
|
20230620,102900,44544609,608,608,608,608,1777
|
|
20230620,102800,43464193,609,609,609,609,0
|
|
20230620,102700,43464193,609,609,609,609,1
|
|
20230620,102600,43463584,609,609,609,609,0
|
|
20230620,102500,43463584,609,609,609,609,0
|
|
20230620,102400,43463584,609,609,609,609,3
|
|
20230620,102300,43461757,609,609,609,609,0
|
|
20230620,102200,43461757,609,609,609,609,1
|
|
20230620,102100,43461148,609,609,609,609,2500
|
|
20230620,102000,41938648,609,609,609,609,1
|
|
20230620,101900,41938039,609,608,609,608,7
|
|
20230620,101800,41933781,609,609,609,609,0
|
|
20230620,101700,41933781,609,608,609,608,14
|
|
20230620,101600,41925267,608,608,608,608,98
|
|
20230620,101500,41865683,608,608,608,608,0
|
|
20230620,101400,41865683,608,607,608,607,3
|
|
20230620,101300,41863860,608,608,608,608,2
|
|
20230620,101200,41862644,609,609,609,609,6
|
|
20230620,101100,41858990,609,609,609,609,2
|
|
20230620,101000,41857772,609,609,609,609,2
|
|
20230620,100900,41856554,609,608,609,608,2002
|
|
20230620,100800,40638667,608,607,608,607,3
|
|
20230620,100700,40636844,608,608,608,608,0
|
|
20230620,100600,40636844,608,608,608,608,8667
|
|
20230620,100500,35367308,609,608,609,608,951
|
|
20230620,100400,34789099,608,608,608,608,441
|
|
20230620,100300,34520971,609,609,609,609,0
|
|
20230620,100200,34520971,609,609,609,609,0
|
|
20230620,100100,34520971,609,609,609,609,7
|
|
20230620,100000,34516708,609,609,609,609,7
|
|
20230620,095900,34512445,608,608,608,608,2021
|
|
20230620,095800,33283677,608,608,608,608,1400
|
|
20230620,095700,32432477,608,608,608,607,679
|
|
20230620,095600,32019845,608,607,608,607,905
|
|
20230620,095500,31470508,607,608,608,607,4122
|
|
20230620,095400,28968429,608,608,608,608,15
|
|
20230620,095300,28959309,608,608,608,608,0
|
|
20230620,095200,28959309,608,608,608,608,0
|
|
20230620,095100,28959309,608,608,608,608,23
|
|
20230620,095000,28945325,608,608,608,608,2
|
|
20230620,094900,28944109,608,608,608,608,2
|
|
20230620,094800,28942893,607,607,608,607,2479
|
|
20230620,094700,27438139,607,607,607,607,513
|
|
20230620,094600,27126748,608,608,608,608,1081
|
|
20230620,094500,26469500,609,608,609,608,12367
|
|
20230620,094400,18950362,607,607,607,607,1300
|
|
20230620,094300,18161262,607,605,607,605,2
|
|
20230620,094200,18160050,605,606,606,605,1000
|
|
20230620,094100,17554750,607,607,607,607,0
|
|
20230620,094000,17554750,607,607,607,607,1
|
|
20230620,093900,17554143,606,606,606,606,700
|
|
20230620,093800,17129943,607,607,607,607,2
|
|
20230620,093700,17128729,607,607,607,606,20
|
|
20230620,093600,17116599,607,607,607,607,17
|
|
20230620,093500,17106280,607,607,607,607,2
|
|
20230620,093400,17105066,607,607,607,607,115
|
|
20230620,093300,17035261,607,607,607,607,25
|
|
20230620,093200,17020086,607,608,608,607,186
|
|
20230620,093100,16907173,608,608,608,607,11
|
|
20230620,093000,16900494,607,607,607,607,212
|
|
20230620,092900,16771810,607,607,607,607,600
|
|
20230620,092800,16407610,607,605,607,605,158
|
|
20230620,092700,16312016,605,605,605,605,756
|
|
20230620,092600,15854636,607,605,607,605,8102
|
|
20230620,092500,10952922,605,607,607,605,153
|
|
20230620,092400,10860355,607,607,607,605,194
|
|
20230620,092300,10742870,606,606,606,606,3
|
|
20230620,092200,10741052,607,607,607,607,0
|
|
20230620,092100,10741052,607,607,607,607,0
|
|
20230620,092000,10741052,607,607,607,607,1
|
|
20230620,091900,10740445,607,607,607,607,0
|
|
20230620,091800,10740445,607,608,608,607,301
|
|
20230620,091700,10557737,607,608,608,607,18
|
|
20230620,091600,10546803,608,608,608,608,222
|
|
20230620,091500,10411827,608,608,608,608,20
|
|
20230620,091400,10399667,608,608,608,608,0
|
|
20230620,091300,10399667,608,608,608,608,15
|
|
20230620,091200,10390547,608,608,608,608,2
|
|
20230620,091100,10389331,608,608,608,608,10000
|
|
20230620,091000,4309331,608,608,608,608,0
|
|
20230620,090900,4309331,608,608,608,608,0
|
|
20230620,090800,4309331,608,608,608,608,14
|
|
20230620,090700,4300819,608,608,608,608,5
|
|
20230620,090600,4297779,608,608,608,608,5
|
|
20230620,090500,4294739,609,609,609,609,0
|
|
20230620,090400,4294739,609,609,609,609,8
|
|
20230620,090300,4289867,609,609,609,609,0
|
|
20230620,090200,4289867,609,609,609,609,5
|
|
20230620,090100,4286822,609,609,609,609,5
|
|
20230620,090000,4283777,609,604,609,604,7092
|