716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,205300,180093944,605,605,605,605,6122
|
|
20230622,205200,180093944,605,605,605,605,0
|
|
20230622,205100,180093944,605,605,605,605,0
|
|
20230622,205000,180093944,605,605,605,605,0
|
|
20230622,204900,180093944,605,605,605,605,0
|
|
20230622,204800,180093944,605,605,605,605,0
|
|
20230622,204700,180093944,605,605,605,605,0
|
|
20230622,204600,180093944,605,605,605,605,0
|
|
20230622,204500,180093944,605,605,605,605,0
|
|
20230622,204400,180093944,605,605,605,605,0
|
|
20230622,204300,180093944,605,605,605,605,0
|
|
20230622,204200,180093944,605,605,605,605,0
|
|
20230622,204100,180093944,605,605,605,605,0
|
|
20230622,204000,180093944,605,605,605,605,0
|
|
20230622,203900,180093944,605,605,605,605,0
|
|
20230622,203800,180093944,605,605,605,605,0
|
|
20230622,203700,180093944,605,605,605,605,0
|
|
20230622,203600,180093944,605,605,605,605,0
|
|
20230622,203500,180093944,605,605,605,605,0
|
|
20230622,203400,180093944,605,605,605,605,0
|
|
20230622,203300,180093944,605,605,605,605,0
|
|
20230622,203200,180093944,605,605,605,605,0
|
|
20230622,203100,180093944,605,605,605,605,0
|
|
20230622,203000,180093944,605,605,605,605,0
|
|
20230622,202900,180093944,605,605,605,605,0
|
|
20230622,202800,180093944,605,605,605,605,0
|
|
20230622,202700,180093944,605,605,605,605,0
|
|
20230622,202600,180093944,605,605,605,605,0
|
|
20230622,202500,180093944,605,605,605,605,0
|
|
20230622,202400,180093944,605,605,605,605,0
|
|
20230622,202300,180093944,605,605,605,605,6122
|
|
20230622,202200,180093944,605,605,605,605,0
|
|
20230622,202100,180093944,605,605,605,605,0
|
|
20230622,202000,180093944,605,605,605,605,0
|
|
20230622,201900,180093944,605,605,605,605,0
|
|
20230622,201800,180093944,605,605,605,605,0
|
|
20230622,201700,180093944,605,605,605,605,0
|
|
20230622,201600,180093944,605,605,605,605,0
|
|
20230622,201500,180093944,605,605,605,605,0
|
|
20230622,201400,180093944,605,605,605,605,0
|
|
20230622,201300,180093944,605,605,605,605,0
|
|
20230622,201200,180093944,605,605,605,605,0
|
|
20230622,201100,180093944,605,605,605,605,0
|
|
20230622,201000,180093944,605,605,605,605,0
|
|
20230622,200900,180093944,605,605,605,605,0
|
|
20230622,200800,180093944,605,605,605,605,0
|
|
20230622,200700,180093944,605,605,605,605,0
|
|
20230622,200600,180093944,605,605,605,605,0
|
|
20230622,200500,180093944,605,605,605,605,0
|
|
20230622,200400,180093944,605,605,605,605,0
|
|
20230622,200300,180093944,605,605,605,605,0
|
|
20230622,200200,180093944,605,605,605,605,0
|
|
20230622,200100,180093944,605,605,605,605,0
|
|
20230622,200000,180093944,605,605,605,605,0
|
|
20230622,195900,180093944,605,605,605,605,0
|
|
20230622,195800,180093944,605,605,605,605,0
|
|
20230622,195700,180093944,605,605,605,605,0
|
|
20230622,195600,180093944,605,605,605,605,0
|
|
20230622,195500,180093944,605,605,605,605,0
|
|
20230622,195400,180093944,605,605,605,605,0
|
|
20230622,195300,180093944,605,605,605,605,6122
|
|
20230622,195200,180093944,605,605,605,605,0
|
|
20230622,195100,180093944,605,605,605,605,0
|
|
20230622,195000,180093944,605,605,605,605,0
|
|
20230622,194900,180093944,605,605,605,605,0
|
|
20230622,194800,180093944,605,605,605,605,0
|
|
20230622,194700,180093944,605,605,605,605,0
|
|
20230622,194600,180093944,605,605,605,605,0
|
|
20230622,194500,180093944,605,605,605,605,0
|
|
20230622,194400,180093944,605,605,605,605,0
|
|
20230622,194300,180093944,605,605,605,605,0
|
|
20230622,194200,180093944,605,605,605,605,0
|
|
20230622,194100,180093944,605,605,605,605,0
|
|
20230622,194000,180093944,605,605,605,605,0
|
|
20230622,193900,180093944,605,605,605,605,0
|
|
20230622,193800,180093944,605,605,605,605,0
|
|
20230622,193700,180093944,605,605,605,605,0
|
|
20230622,193600,180093944,605,605,605,605,0
|
|
20230622,193500,180093944,605,605,605,605,0
|
|
20230622,193400,180093944,605,605,605,605,0
|
|
20230622,193300,180093944,605,605,605,605,0
|
|
20230622,193200,180093944,605,605,605,605,0
|
|
20230622,193100,180093944,605,605,605,605,0
|
|
20230622,193000,180093944,605,605,605,605,0
|
|
20230622,192900,180093944,605,605,605,605,0
|
|
20230622,192800,180093944,605,605,605,605,0
|
|
20230622,192700,180093944,605,605,605,605,0
|
|
20230622,192600,180093944,605,605,605,605,0
|
|
20230622,192500,180093944,605,605,605,605,0
|
|
20230622,192400,180093944,605,605,605,605,0
|
|
20230622,192300,180093944,605,605,605,605,6122
|
|
20230622,192200,180093944,605,605,605,605,0
|
|
20230622,192100,180093944,605,605,605,605,0
|
|
20230622,192000,180093944,605,605,605,605,0
|
|
20230622,191900,180093944,605,605,605,605,0
|
|
20230622,191800,180093944,605,605,605,605,0
|
|
20230622,191700,180093944,605,605,605,605,0
|
|
20230622,191600,180093944,605,605,605,605,0
|
|
20230622,191500,180093944,605,605,605,605,0
|
|
20230622,191400,180093944,605,605,605,605,0
|
|
20230622,191300,180093944,605,605,605,605,0
|
|
20230622,191200,180093944,605,605,605,605,0
|
|
20230622,191100,180093944,605,605,605,605,0
|
|
20230622,191000,180093944,605,605,605,605,0
|
|
20230622,190900,180093944,605,605,605,605,0
|
|
20230622,190800,180093944,605,605,605,605,0
|
|
20230622,190700,180093944,605,605,605,605,0
|
|
20230622,190600,180093944,605,605,605,605,0
|
|
20230622,190500,180093944,605,605,605,605,0
|
|
20230622,190400,180093944,605,605,605,605,0
|
|
20230622,190300,180093944,605,605,605,605,0
|
|
20230622,190200,180093944,605,605,605,605,0
|
|
20230622,190100,180093944,605,605,605,605,0
|
|
20230622,190000,180093944,605,605,605,605,0
|
|
20230622,185900,180093944,605,605,605,605,0
|
|
20230622,185800,180093944,605,605,605,605,0
|
|
20230622,185700,180093944,605,605,605,605,0
|
|
20230622,185600,180093944,605,605,605,605,0
|
|
20230622,185500,180093944,605,605,605,605,0
|
|
20230622,185400,180093944,605,605,605,605,0
|
|
20230622,185300,180093944,605,605,605,605,6122
|
|
20230622,185200,180093944,605,605,605,605,0
|
|
20230622,185100,180093944,605,605,605,605,0
|
|
20230622,185000,180093944,605,605,605,605,0
|
|
20230622,184900,180093944,605,605,605,605,0
|
|
20230622,184800,180093944,605,605,605,605,0
|
|
20230622,184700,180093944,605,605,605,605,0
|
|
20230622,184600,180093944,605,605,605,605,0
|
|
20230622,184500,180093944,605,605,605,605,0
|
|
20230622,184400,180093944,605,605,605,605,0
|
|
20230622,184300,180093944,605,605,605,605,0
|
|
20230622,184200,180093944,605,605,605,605,0
|
|
20230622,184100,180093944,605,605,605,605,0
|
|
20230622,184000,180093944,605,605,605,605,0
|
|
20230622,183900,180093944,605,605,605,605,0
|
|
20230622,183800,180093944,605,605,605,605,0
|
|
20230622,183700,180093944,605,605,605,605,0
|
|
20230622,183600,180093944,605,605,605,605,0
|
|
20230622,183500,180093944,605,605,605,605,0
|
|
20230622,183400,180093944,605,605,605,605,0
|
|
20230622,183300,180093944,605,605,605,605,0
|
|
20230622,183200,180093944,605,605,605,605,0
|
|
20230622,183100,180093944,605,605,605,605,0
|
|
20230622,183000,180093944,605,605,605,605,0
|
|
20230622,182900,180093944,605,605,605,605,0
|
|
20230622,182800,180093944,605,605,605,605,0
|
|
20230622,182700,180093944,605,605,605,605,0
|
|
20230622,182600,180093944,605,605,605,605,0
|
|
20230622,182500,180093944,605,605,605,605,0
|
|
20230622,182400,180093944,605,605,605,605,0
|
|
20230622,182300,180093944,605,605,605,605,6122
|
|
20230622,182200,180093944,605,605,605,605,0
|
|
20230622,182100,180093944,605,605,605,605,0
|
|
20230622,182000,180093944,605,605,605,605,0
|
|
20230622,181900,180093944,605,605,605,605,0
|
|
20230622,181800,180093944,605,605,605,605,0
|
|
20230622,181700,180093944,605,605,605,605,0
|
|
20230622,181600,180093944,605,605,605,605,0
|
|
20230622,181500,180093944,605,605,605,605,0
|
|
20230622,181400,180093944,605,605,605,605,0
|
|
20230622,181300,180093944,605,605,605,605,0
|
|
20230622,181200,180093944,605,605,605,605,0
|
|
20230622,181100,180093944,605,605,605,605,0
|
|
20230622,181000,180093944,605,605,605,605,0
|
|
20230622,180900,180093944,605,605,605,605,0
|
|
20230622,180800,180093944,605,605,605,605,0
|
|
20230622,180700,180093944,605,605,605,605,0
|
|
20230622,180600,180093944,605,605,605,605,0
|
|
20230622,180500,180093944,605,605,605,605,0
|
|
20230622,180400,180093944,605,605,605,605,0
|
|
20230622,180300,180093944,605,605,605,605,0
|
|
20230622,180200,180093944,605,605,605,605,0
|
|
20230622,180100,180093944,605,605,605,605,0
|
|
20230622,180000,180093944,605,605,605,605,0
|
|
20230622,175900,180093944,605,605,605,605,0
|
|
20230622,175800,180093944,605,605,605,605,0
|
|
20230622,175700,180093944,605,605,605,605,0
|
|
20230622,175600,180093944,605,605,605,605,0
|
|
20230622,175500,180093944,605,605,605,605,0
|
|
20230622,175400,180093944,605,605,605,605,0
|
|
20230622,175300,180093944,605,605,605,605,6122
|
|
20230622,175200,180093944,605,605,605,605,0
|
|
20230622,175100,180093944,605,605,605,605,0
|
|
20230622,175000,180093944,605,605,605,605,0
|
|
20230622,174900,180093944,605,605,605,605,0
|
|
20230622,174800,180093944,605,605,605,605,0
|
|
20230622,174700,180093944,605,605,605,605,0
|
|
20230622,174600,180093944,605,605,605,605,0
|
|
20230622,174500,180093944,605,605,605,605,0
|
|
20230622,174400,180093944,605,605,605,605,0
|
|
20230622,174300,180093944,605,605,605,605,0
|
|
20230622,174200,180093944,605,605,605,605,0
|
|
20230622,174100,180093944,605,605,605,605,0
|
|
20230622,174000,180093944,605,605,605,605,0
|
|
20230622,173900,180093944,605,605,605,605,0
|
|
20230622,173800,180093944,605,605,605,605,0
|
|
20230622,173700,180093944,605,605,605,605,0
|
|
20230622,173600,180093944,605,605,605,605,0
|
|
20230622,173500,180093944,605,605,605,605,0
|
|
20230622,173400,180093944,605,605,605,605,0
|
|
20230622,173300,180093944,605,605,605,605,0
|
|
20230622,173200,180093944,605,605,605,605,0
|
|
20230622,173100,180093944,605,605,605,605,0
|
|
20230622,173000,180093944,605,605,605,605,0
|
|
20230622,172900,180093944,605,605,605,605,0
|
|
20230622,172800,180093944,605,605,605,605,0
|
|
20230622,172700,180093944,605,605,605,605,0
|
|
20230622,172600,180093944,605,605,605,605,0
|
|
20230622,172500,180093944,605,605,605,605,0
|
|
20230622,172400,180093944,605,605,605,605,0
|
|
20230622,172300,180093944,605,605,605,605,6122
|
|
20230622,172200,180093944,605,605,605,605,0
|
|
20230622,172100,180093944,605,605,605,605,0
|
|
20230622,172000,180093944,605,605,605,605,0
|
|
20230622,171900,180093944,605,605,605,605,0
|
|
20230622,171800,180093944,605,605,605,605,0
|
|
20230622,171700,180093944,605,605,605,605,0
|
|
20230622,171600,180093944,605,605,605,605,0
|
|
20230622,171500,180093944,605,605,605,605,0
|
|
20230622,171400,180093944,605,605,605,605,0
|
|
20230622,171300,180093944,605,605,605,605,0
|
|
20230622,171200,180093944,605,605,605,605,0
|
|
20230622,171100,180093944,605,605,605,605,0
|
|
20230622,171000,180093944,605,605,605,605,0
|
|
20230622,170900,180093944,605,605,605,605,0
|
|
20230622,170800,180093944,605,605,605,605,0
|
|
20230622,170700,180093944,605,605,605,605,0
|
|
20230622,170600,180093944,605,605,605,605,0
|
|
20230622,170500,180093944,605,605,605,605,0
|
|
20230622,170400,180093944,605,605,605,605,0
|
|
20230622,170300,180093944,605,605,605,605,0
|
|
20230622,170200,180093944,605,605,605,605,0
|
|
20230622,170100,180093944,605,605,605,605,0
|
|
20230622,170000,180093944,605,605,605,605,0
|
|
20230622,165900,180093944,605,605,605,605,0
|
|
20230622,165800,180093944,605,605,605,605,0
|
|
20230622,165700,180093944,605,605,605,605,0
|
|
20230622,165600,180093944,605,605,605,605,0
|
|
20230622,165500,180093944,605,605,605,605,0
|
|
20230622,165400,180093944,605,605,605,605,0
|
|
20230622,165300,180093944,605,605,605,605,6122
|
|
20230622,165200,180093944,605,605,605,605,0
|
|
20230622,165100,180093944,605,605,605,605,0
|
|
20230622,165000,180093944,605,605,605,605,0
|
|
20230622,164900,180093944,605,605,605,605,0
|
|
20230622,164800,180093944,605,605,605,605,0
|
|
20230622,164700,180093944,605,605,605,605,0
|
|
20230622,164600,180093944,605,605,605,605,0
|
|
20230622,164500,180093944,605,605,605,605,0
|
|
20230622,164400,180093944,605,605,605,605,0
|
|
20230622,164300,180093944,605,605,605,605,0
|
|
20230622,164200,180093944,605,605,605,605,0
|
|
20230622,164100,180093944,605,605,605,605,0
|
|
20230622,164000,180093944,605,605,605,605,0
|
|
20230622,163900,180093944,605,605,605,605,0
|
|
20230622,163800,180093944,605,605,605,605,0
|
|
20230622,163700,180093944,605,605,605,605,0
|
|
20230622,163600,180093944,605,605,605,605,0
|
|
20230622,163500,180093944,605,605,605,605,0
|
|
20230622,163400,180093944,605,605,605,605,0
|
|
20230622,163300,180093944,605,605,605,605,0
|
|
20230622,163200,180093944,605,605,605,605,0
|
|
20230622,163100,180093944,605,605,605,605,0
|
|
20230622,163000,180093944,605,605,605,605,0
|
|
20230622,162900,180093944,605,605,605,605,0
|
|
20230622,162800,180093944,605,605,605,605,0
|
|
20230622,162700,180093944,605,605,605,605,0
|
|
20230622,162600,180093944,605,605,605,605,0
|
|
20230622,162500,180093944,605,605,605,605,0
|
|
20230622,162400,180093944,605,605,605,605,0
|
|
20230622,162300,180093944,605,605,605,605,6122
|
|
20230622,162200,180093944,605,605,605,605,0
|
|
20230622,162100,180093944,605,605,605,605,0
|
|
20230622,162000,180093944,605,605,605,605,0
|
|
20230622,161900,180093944,605,605,605,605,0
|
|
20230622,161800,180093944,605,605,605,605,0
|
|
20230622,161700,180093944,605,605,605,605,0
|
|
20230622,161600,180093944,605,605,605,605,0
|
|
20230622,161500,180093944,605,605,605,605,0
|
|
20230622,161400,180093944,605,605,605,605,0
|
|
20230622,161300,180093944,605,605,605,605,0
|
|
20230622,161200,180093944,605,605,605,605,0
|
|
20230622,161100,180093944,605,605,605,605,0
|
|
20230622,161000,180093944,605,605,605,605,0
|
|
20230622,160900,180093944,605,605,605,605,0
|
|
20230622,160800,180093944,605,605,605,605,0
|
|
20230622,160700,180093944,605,605,605,605,0
|
|
20230622,160600,180093944,605,605,605,605,0
|
|
20230622,160500,180093944,605,605,605,605,0
|
|
20230622,160400,180093944,605,605,605,605,0
|
|
20230622,160300,180093944,605,605,605,605,0
|
|
20230622,160200,180093944,605,605,605,605,0
|
|
20230622,160100,180093944,605,605,605,605,0
|
|
20230622,160000,180093944,605,605,605,605,0
|
|
20230622,155900,180093944,605,605,605,605,0
|
|
20230622,155800,180093944,605,605,605,605,0
|
|
20230622,155700,180093944,605,605,605,605,0
|
|
20230622,155600,180093944,605,605,605,605,0
|
|
20230622,155500,180093944,605,605,605,605,0
|
|
20230622,155400,180093944,605,605,605,605,0
|
|
20230622,155300,180093944,605,605,605,605,6122
|
|
20230622,155200,180093944,605,605,605,605,0
|
|
20230622,155100,180093944,605,605,605,605,0
|
|
20230622,155000,180093944,605,605,605,605,0
|
|
20230622,154900,180093944,605,605,605,605,0
|
|
20230622,154800,180093944,605,605,605,605,0
|
|
20230622,154700,180093944,605,605,605,605,0
|
|
20230622,154600,180093944,605,605,605,605,0
|
|
20230622,154500,180093944,605,605,605,605,0
|
|
20230622,154400,180093944,605,605,605,605,0
|
|
20230622,154300,180093944,605,605,605,605,0
|
|
20230622,154200,180093944,605,605,605,605,0
|
|
20230622,154100,180093944,605,605,605,605,0
|
|
20230622,154000,180093944,605,605,605,605,0
|
|
20230622,153900,180093944,605,605,605,605,0
|
|
20230622,153800,180093944,605,605,605,605,0
|
|
20230622,153700,180093944,605,605,605,605,0
|
|
20230622,153600,180093944,605,605,605,605,0
|
|
20230622,153500,180093944,605,605,605,605,0
|
|
20230622,153400,180093944,605,605,605,605,0
|
|
20230622,153300,180093944,605,605,605,605,0
|
|
20230622,153200,180093944,605,605,605,605,0
|
|
20230622,153100,180093944,605,605,605,605,0
|
|
20230622,153000,180093944,605,605,605,605,6122
|
|
20230622,152900,176390134,604,604,604,604,0
|
|
20230622,152800,176390134,604,604,604,604,0
|
|
20230622,152700,176390134,604,604,604,604,0
|
|
20230622,152600,176390134,604,604,604,604,0
|
|
20230622,152500,176390134,604,604,604,604,0
|
|
20230622,152400,176390134,604,604,604,604,0
|
|
20230622,152300,176390134,604,604,604,604,0
|
|
20230622,152200,176390134,604,604,604,604,0
|
|
20230622,152100,176390134,604,604,604,604,0
|
|
20230622,152000,176390134,604,604,604,604,0
|
|
20230622,151900,176390134,604,603,604,601,10267
|
|
20230622,151800,170217104,604,604,604,604,100
|
|
20230622,151700,170156704,604,604,604,604,2
|
|
20230622,151600,170155496,603,604,604,603,387
|
|
20230622,151500,169922133,604,604,604,604,20
|
|
20230622,151400,169910053,605,605,605,605,11
|
|
20230622,151300,169903398,605,604,605,604,607
|
|
20230622,151200,169536663,605,605,605,605,0
|
|
20230622,151100,169536663,605,605,605,605,0
|
|
20230622,151000,169536663,605,605,605,605,181
|
|
20230622,150900,169427158,605,605,605,605,100
|
|
20230622,150800,169366658,605,605,605,605,0
|
|
20230622,150700,169366658,605,605,605,605,0
|
|
20230622,150600,169366658,605,605,605,605,0
|
|
20230622,150500,169366658,605,602,605,601,390
|
|
20230622,150400,169131960,605,605,605,605,0
|
|
20230622,150300,169131960,605,605,605,605,4000
|
|
20230622,150200,166711960,605,604,605,604,20000
|
|
20230622,150100,154615597,604,603,604,601,635
|
|
20230622,150000,154233364,604,604,604,604,1
|
|
20230622,145900,154232760,604,604,604,603,65
|
|
20230622,145800,154193562,604,603,604,603,551
|
|
20230622,145700,153861307,603,602,603,602,1001
|
|
20230622,145600,153258704,604,602,604,602,11916
|
|
20230622,145500,146084066,602,601,602,601,86
|
|
20230622,145400,146032378,602,602,602,601,1784
|
|
20230622,145300,144958493,602,601,602,601,45
|
|
20230622,145200,144931446,601,601,601,601,3073
|
|
20230622,145100,143084573,602,601,602,600,1004
|
|
20230622,145000,142481544,602,602,602,602,1
|
|
20230622,144900,142480942,602,602,602,602,1
|
|
20230622,144800,142480340,602,602,602,602,0
|
|
20230622,144700,142480340,602,602,602,602,0
|
|
20230622,144600,142480340,602,602,602,602,0
|
|
20230622,144500,142480340,602,601,602,601,52
|
|
20230622,144400,142449086,601,602,602,601,2002
|
|
20230622,144300,141245883,601,601,601,601,1000
|
|
20230622,144200,140644883,602,602,602,602,0
|
|
20230622,144100,140644883,602,601,602,601,93
|
|
20230622,144000,140588988,602,602,602,602,1
|
|
20230622,143900,140588386,601,602,602,601,3468
|
|
20230622,143800,138504076,601,601,601,601,23
|
|
20230622,143700,138490253,602,602,602,602,100
|
|
20230622,143600,138430053,602,602,602,602,0
|
|
20230622,143500,138430053,602,602,602,602,0
|
|
20230622,143400,138430053,602,602,602,602,0
|
|
20230622,143300,138430053,602,602,602,602,0
|
|
20230622,143200,138430053,602,601,602,601,112
|
|
20230622,143100,138362737,602,601,602,601,295
|
|
20230622,143000,138185432,602,602,602,602,9
|
|
20230622,142900,138180014,602,602,602,602,0
|
|
20230622,142800,138180014,602,602,602,602,0
|
|
20230622,142700,138180014,602,602,602,602,0
|
|
20230622,142600,138180014,602,601,602,601,163
|
|
20230622,142500,138082048,602,602,602,602,17
|
|
20230622,142400,138071814,602,602,602,602,4
|
|
20230622,142300,138069406,601,601,602,601,3991
|
|
20230622,142200,135670814,602,601,602,601,456
|
|
20230622,142100,135396326,602,602,602,602,0
|
|
20230622,142000,135396326,602,602,602,602,1
|
|
20230622,141900,135395724,602,602,602,602,0
|
|
20230622,141800,135395724,602,601,602,601,122
|
|
20230622,141700,135322400,602,602,602,602,2
|
|
20230622,141600,135321196,601,601,601,601,24
|
|
20230622,141500,135306772,602,602,602,602,0
|
|
20230622,141400,135306772,602,602,602,602,502
|
|
20230622,141300,135004568,602,602,602,602,0
|
|
20230622,141200,135004568,602,602,602,602,101
|
|
20230622,141100,134943766,602,602,602,601,115
|
|
20230622,141000,134874560,602,602,602,601,21
|
|
20230622,140900,134861928,602,602,602,602,21
|
|
20230622,140800,134849286,601,601,601,601,44
|
|
20230622,140700,134822842,602,602,602,602,0
|
|
20230622,140600,134822842,602,602,602,602,2000
|
|
20230622,140500,133618842,602,602,602,602,4
|
|
20230622,140400,133616434,601,602,602,601,24
|
|
20230622,140300,133602006,602,602,602,602,8
|
|
20230622,140200,133597190,602,602,602,602,12
|
|
20230622,140100,133589966,602,601,602,601,33
|
|
20230622,140000,133570125,602,602,602,602,1001
|
|
20230622,135900,132967523,602,602,602,602,0
|
|
20230622,135800,132967523,602,602,602,602,1
|
|
20230622,135700,132966921,602,602,602,602,0
|
|
20230622,135600,132966921,602,601,602,601,26
|
|
20230622,135500,132951293,602,602,602,602,20
|
|
20230622,135400,132939253,602,602,602,602,2
|
|
20230622,135300,132938049,602,602,602,602,2
|
|
20230622,135200,132936845,602,602,602,602,310
|
|
20230622,135100,132750225,603,601,603,601,1828
|
|
20230622,135000,131651569,603,603,603,601,1654
|
|
20230622,134900,130656814,604,604,604,604,0
|
|
20230622,134800,130656814,604,604,604,604,200
|
|
20230622,134700,130536014,604,604,604,604,5
|
|
20230622,134600,130532994,603,604,604,603,3
|
|
20230622,134500,130531184,604,603,604,603,111
|
|
20230622,134400,130464250,604,604,604,604,0
|
|
20230622,134300,130464250,604,603,604,603,256
|
|
20230622,134200,130309878,603,603,603,603,193
|
|
20230622,134100,130193499,602,603,603,602,214
|
|
20230622,134000,130064481,603,603,603,603,1
|
|
20230622,133900,130063878,602,602,602,602,24
|
|
20230622,133800,130049430,603,603,603,603,1
|
|
20230622,133700,130048827,604,604,604,604,0
|
|
20230622,133600,130048827,604,604,604,604,0
|
|
20230622,133500,130048827,604,604,604,604,0
|
|
20230622,133400,130048827,604,604,604,604,1
|
|
20230622,133300,130048223,605,605,605,605,0
|
|
20230622,133200,130048223,605,605,605,605,0
|
|
20230622,133100,130048223,605,605,605,605,1
|
|
20230622,133000,130047618,605,605,605,605,1
|
|
20230622,132900,130047013,605,603,606,603,20100
|
|
20230622,132800,117892225,602,602,602,602,34
|
|
20230622,132700,117871757,603,603,603,603,5
|
|
20230622,132600,117868742,603,603,603,603,0
|
|
20230622,132500,117868742,603,603,603,603,1
|
|
20230622,132400,117868139,603,603,603,603,0
|
|
20230622,132300,117868139,603,603,603,603,1
|
|
20230622,132200,117867536,602,602,602,602,0
|
|
20230622,132100,117867536,602,602,602,602,24
|
|
20230622,132000,117853088,603,603,603,603,1
|
|
20230622,131900,117852485,603,602,603,602,373
|
|
20230622,131800,117627929,603,603,603,603,0
|
|
20230622,131700,117627929,603,603,603,603,0
|
|
20230622,131600,117627929,603,604,604,603,3
|
|
20230622,131500,117626118,604,604,604,604,0
|
|
20230622,131400,117626118,604,604,604,604,0
|
|
20230622,131300,117626118,604,604,604,604,1
|
|
20230622,131200,117625514,603,603,603,603,7
|
|
20230622,131100,117621293,603,603,603,603,17
|
|
20230622,131000,117611042,604,604,604,604,1
|
|
20230622,130900,117610438,603,603,603,603,0
|
|
20230622,130800,117610438,603,603,603,603,49
|
|
20230622,130700,117580891,603,603,603,603,1
|
|
20230622,130600,117580288,604,604,604,604,10
|
|
20230622,130500,117574248,604,604,604,604,0
|
|
20230622,130400,117574248,604,604,604,604,0
|
|
20230622,130300,117574248,604,604,604,604,1
|
|
20230622,130200,117573644,604,604,604,604,0
|
|
20230622,130100,117573644,604,604,604,604,0
|
|
20230622,130000,117573644,604,604,604,604,1
|
|
20230622,125900,117573040,604,604,604,604,0
|
|
20230622,125800,117573040,604,604,604,604,0
|
|
20230622,125700,117573040,604,604,604,604,0
|
|
20230622,125600,117573040,604,603,604,602,27
|
|
20230622,125500,117556782,603,603,603,603,22
|
|
20230622,125400,117543516,604,604,604,604,0
|
|
20230622,125300,117543516,604,604,604,604,0
|
|
20230622,125200,117543516,604,604,604,604,0
|
|
20230622,125100,117543516,604,604,604,604,0
|
|
20230622,125000,117543516,604,602,604,602,572
|
|
20230622,124900,117198369,603,603,603,603,0
|
|
20230622,124800,117198369,603,603,603,603,0
|
|
20230622,124700,117198369,603,603,603,603,1
|
|
20230622,124600,117197766,603,603,603,603,26
|
|
20230622,124500,117182088,603,603,603,603,1
|
|
20230622,124400,117181485,603,603,603,603,1
|
|
20230622,124300,117180882,600,601,601,600,1000
|
|
20230622,124200,116580782,604,604,604,604,0
|
|
20230622,124100,116580782,604,604,604,604,1
|
|
20230622,124000,116580178,604,604,604,604,1
|
|
20230622,123900,116579574,604,603,604,603,41
|
|
20230622,123800,116554850,604,604,604,604,5738
|
|
20230622,123700,113089098,604,604,604,604,2
|
|
20230622,123600,113087890,604,604,604,604,5002
|
|
20230622,123500,110066682,604,600,604,600,4580
|
|
20230622,123400,107318678,600,603,603,600,17446
|
|
20230622,123300,96840506,603,603,603,603,0
|
|
20230622,123200,96840506,603,603,603,603,1
|
|
20230622,123100,96839903,602,602,602,602,24
|
|
20230622,123000,96825455,603,603,603,603,1
|
|
20230622,122900,96824852,603,603,603,603,0
|
|
20230622,122800,96824852,603,603,603,603,13
|
|
20230622,122700,96817013,603,603,603,603,201
|
|
20230622,122600,96695810,602,602,602,602,24
|
|
20230622,122500,96681362,603,603,603,603,1
|
|
20230622,122400,96680759,603,603,603,603,5
|
|
20230622,122300,96677744,603,603,603,603,4563
|
|
20230622,122200,93926255,603,603,603,603,0
|
|
20230622,122100,93926255,603,603,603,603,24
|
|
20230622,122000,93911783,604,604,604,604,51
|
|
20230622,121900,93880979,604,604,604,604,0
|
|
20230622,121800,93880979,604,603,604,603,25
|
|
20230622,121700,93865903,603,603,603,603,499
|
|
20230622,121600,93565006,603,603,603,603,0
|
|
20230622,121500,93565006,603,603,603,603,15
|
|
20230622,121400,93555961,603,603,603,603,16
|
|
20230622,121300,93546313,603,603,603,602,49
|
|
20230622,121200,93516768,603,603,603,603,0
|
|
20230622,121100,93516768,603,602,603,602,124
|
|
20230622,121000,93442020,603,603,603,603,1
|
|
20230622,120900,93441417,603,603,603,603,100
|
|
20230622,120800,93381117,603,603,603,603,50
|
|
20230622,120700,93350967,603,603,603,603,1
|
|
20230622,120600,93350364,602,602,602,602,25
|
|
20230622,120500,93335314,602,603,603,602,159
|
|
20230622,120400,93239486,603,603,603,603,55
|
|
20230622,120300,93206321,603,603,603,603,200
|
|
20230622,120200,93085721,603,603,603,603,1
|
|
20230622,120100,93085118,603,603,603,603,141
|
|
20230622,120000,93000095,603,603,603,603,1
|
|
20230622,115900,92999492,603,603,603,603,0
|
|
20230622,115800,92999492,603,603,603,603,0
|
|
20230622,115700,92999492,603,603,603,603,324
|
|
20230622,115600,92804120,604,604,604,604,2
|
|
20230622,115500,92802912,603,603,603,603,48
|
|
20230622,115400,92773968,604,604,604,604,0
|
|
20230622,115300,92773968,604,604,604,604,0
|
|
20230622,115200,92773968,604,604,604,604,0
|
|
20230622,115100,92773968,604,604,604,604,1
|
|
20230622,115000,92773364,603,604,604,603,301
|
|
20230622,114900,92591860,604,604,604,604,2
|
|
20230622,114800,92590652,603,603,603,603,100
|
|
20230622,114700,92530352,603,603,603,603,302
|
|
20230622,114600,92348246,604,604,604,604,19
|
|
20230622,114500,92336770,605,605,605,605,0
|
|
20230622,114400,92336770,605,603,605,603,7
|
|
20230622,114300,92332543,604,604,604,604,0
|
|
20230622,114200,92332543,604,603,604,603,12024
|
|
20230622,114100,85070071,604,604,604,604,4
|
|
20230622,114000,85067655,604,604,604,604,4
|
|
20230622,113900,85065239,604,604,604,604,0
|
|
20230622,113800,85065239,604,604,604,604,100
|
|
20230622,113700,85004839,604,604,604,604,0
|
|
20230622,113600,85004839,604,603,604,603,57
|
|
20230622,113500,84970442,603,603,603,603,48
|
|
20230622,113400,84941498,604,604,604,604,0
|
|
20230622,113300,84941498,604,604,604,604,0
|
|
20230622,113200,84941498,604,604,604,604,200
|
|
20230622,113100,84820698,604,604,604,604,1
|
|
20230622,113000,84820094,602,604,604,602,71
|
|
20230622,112900,84777326,603,603,603,603,24
|
|
20230622,112800,84762854,603,603,603,603,0
|
|
20230622,112700,84762854,603,603,603,603,0
|
|
20230622,112600,84762854,603,603,603,603,0
|
|
20230622,112500,84762854,603,603,603,603,50
|
|
20230622,112400,84732704,604,604,604,604,0
|
|
20230622,112300,84732704,604,604,604,604,0
|
|
20230622,112200,84732704,604,604,604,604,0
|
|
20230622,112100,84732704,604,604,604,604,0
|
|
20230622,112000,84732704,604,604,604,604,1
|
|
20230622,111900,84732100,604,602,604,602,56
|
|
20230622,111800,84698384,602,602,602,602,334
|
|
20230622,111700,84497316,603,603,603,603,0
|
|
20230622,111600,84497316,603,603,603,603,477
|
|
20230622,111500,84209685,604,604,604,604,0
|
|
20230622,111400,84209685,604,604,604,604,0
|
|
20230622,111300,84209685,604,604,604,604,0
|
|
20230622,111200,84209685,604,604,604,604,0
|
|
20230622,111100,84209685,604,604,604,604,0
|
|
20230622,111000,84209685,604,604,604,604,1
|
|
20230622,110900,84209081,604,604,604,604,0
|
|
20230622,110800,84209081,604,604,604,604,5
|
|
20230622,110700,84206061,604,604,604,604,11
|
|
20230622,110600,84199417,604,604,604,604,2
|
|
20230622,110500,84198209,604,599,604,599,29321
|
|
20230622,110400,66633420,599,603,604,599,72219
|
|
20230622,110300,23291248,603,603,604,603,37
|
|
20230622,110200,23268936,604,603,604,603,19
|
|
20230622,110100,23257478,604,604,604,604,9
|
|
20230622,110000,23252042,604,604,604,604,2
|
|
20230622,105900,23250834,604,603,604,603,128
|
|
20230622,105800,23173649,604,604,604,604,0
|
|
20230622,105700,23173649,604,603,604,603,31
|
|
20230622,105600,23154954,604,604,604,604,2
|
|
20230622,105500,23153746,604,604,604,604,1
|
|
20230622,105400,23153142,604,604,604,604,0
|
|
20230622,105300,23153142,604,603,604,603,173
|
|
20230622,105200,23048822,603,603,603,603,615
|
|
20230622,105100,22677977,603,603,603,603,103
|
|
20230622,105000,22615868,603,603,603,602,2146
|
|
20230622,104900,21323830,603,603,603,603,2212
|
|
20230622,104800,19989994,604,604,604,604,0
|
|
20230622,104700,19989994,604,604,604,604,0
|
|
20230622,104600,19989994,604,604,604,604,0
|
|
20230622,104500,19989994,604,604,604,604,577
|
|
20230622,104400,19641486,604,604,604,604,200
|
|
20230622,104300,19520686,604,604,604,604,0
|
|
20230622,104200,19520686,604,604,604,604,2
|
|
20230622,104100,19519478,604,604,604,604,0
|
|
20230622,104000,19519478,604,605,605,603,907
|
|
20230622,103900,18972554,604,604,604,604,125
|
|
20230622,103800,18897054,604,604,604,604,4
|
|
20230622,103700,18894638,604,604,604,604,3
|
|
20230622,103600,18892826,603,603,603,603,5000
|
|
20230622,103500,15877826,604,604,604,604,2
|
|
20230622,103400,15876618,604,604,604,604,1000
|
|
20230622,103300,15272618,605,603,605,603,85
|
|
20230622,103200,15221359,605,605,605,605,0
|
|
20230622,103100,15221359,605,605,605,605,0
|
|
20230622,103000,15221359,605,605,605,605,2
|
|
20230622,102900,15220149,604,604,604,604,0
|
|
20230622,102800,15220149,604,605,605,604,4
|
|
20230622,102700,15217732,604,605,605,604,8
|
|
20230622,102600,15212895,605,605,605,605,1
|
|
20230622,102500,15212290,604,604,604,604,6162
|
|
20230622,102400,11490442,605,605,605,605,0
|
|
20230622,102300,11490442,605,605,605,605,5
|
|
20230622,102200,11487417,605,605,605,605,7
|
|
20230622,102100,11483182,604,605,605,604,1634
|
|
20230622,102000,10496245,605,605,605,605,5
|
|
20230622,101900,10493220,605,605,605,605,2
|
|
20230622,101800,10492010,605,605,605,605,0
|
|
20230622,101700,10492010,605,605,605,605,0
|
|
20230622,101600,10492010,605,605,605,604,62
|
|
20230622,101500,10454529,605,605,605,605,137
|
|
20230622,101400,10371644,605,605,605,605,54
|
|
20230622,101300,10338974,605,605,605,605,216
|
|
20230622,101200,10208294,605,605,605,605,16
|
|
20230622,101100,10198614,605,605,605,605,0
|
|
20230622,101000,10198614,605,605,605,605,2001
|
|
20230622,100900,8988009,605,605,605,605,0
|
|
20230622,100800,8988009,605,605,605,605,0
|
|
20230622,100700,8988009,605,605,605,605,0
|
|
20230622,100600,8988009,605,605,605,605,1
|
|
20230622,100500,8987404,605,605,605,605,6
|
|
20230622,100400,8983774,604,604,604,604,2116
|
|
20230622,100300,7705710,605,605,605,605,0
|
|
20230622,100200,7705710,605,605,605,605,0
|
|
20230622,100100,7705710,605,605,605,605,3
|
|
20230622,100000,7703895,605,605,605,605,13
|
|
20230622,095900,7696030,604,604,604,604,100
|
|
20230622,095800,7635630,605,605,605,605,0
|
|
20230622,095700,7635630,605,605,605,604,52
|
|
20230622,095600,7604220,605,604,605,604,25
|
|
20230622,095500,7589119,605,605,605,605,10
|
|
20230622,095400,7583069,605,605,605,605,20
|
|
20230622,095300,7570969,604,604,604,604,1076
|
|
20230622,095200,6921065,605,605,605,605,0
|
|
20230622,095100,6921065,605,605,605,605,1
|
|
20230622,095000,6920460,604,605,605,604,24
|
|
20230622,094900,6905963,604,605,605,604,3
|
|
20230622,094800,6904149,605,605,605,605,0
|
|
20230622,094700,6904149,605,605,605,605,6
|
|
20230622,094600,6900519,605,605,605,605,0
|
|
20230622,094500,6900519,605,605,605,605,0
|
|
20230622,094400,6900519,605,605,605,605,210
|
|
20230622,094300,6773469,605,604,605,604,7
|
|
20230622,094200,6769236,605,605,605,605,15
|
|
20230622,094100,6760161,605,605,605,605,200
|
|
20230622,094000,6639161,605,605,605,605,72
|
|
20230622,093900,6595601,605,605,605,605,0
|
|
20230622,093800,6595601,605,605,605,605,166
|
|
20230622,093700,6495171,605,605,605,605,123
|
|
20230622,093600,6420756,605,605,605,605,5
|
|
20230622,093500,6417731,605,605,605,605,19
|
|
20230622,093400,6406236,605,605,605,605,5
|
|
20230622,093300,6403211,605,605,605,605,2
|
|
20230622,093200,6402001,605,605,605,605,0
|
|
20230622,093100,6402001,605,605,605,605,13
|
|
20230622,093000,6394136,605,605,605,605,2
|
|
20230622,092900,6392926,605,604,605,604,51
|
|
20230622,092800,6362119,605,605,605,605,16
|
|
20230622,092700,6352439,605,605,605,605,50
|
|
20230622,092600,6322189,605,605,605,605,26
|
|
20230622,092500,6306459,605,605,605,605,2
|
|
20230622,092400,6305249,605,605,605,605,1
|
|
20230622,092300,6304644,605,605,605,605,1
|
|
20230622,092200,6304039,605,605,605,605,0
|
|
20230622,092100,6304039,605,605,605,605,5
|
|
20230622,092000,6301014,605,605,605,604,1920
|
|
20230622,091900,5141236,605,604,605,604,2401
|
|
20230622,091800,3689631,605,605,605,605,1
|
|
20230622,091700,3689026,605,605,605,605,0
|
|
20230622,091600,3689026,605,605,605,604,42
|
|
20230622,091500,3663652,605,605,605,605,100
|
|
20230622,091400,3603152,605,604,605,604,88
|
|
20230622,091300,3549999,603,603,603,603,1532
|
|
20230622,091200,2626203,604,604,604,604,0
|
|
20230622,091100,2626203,604,604,604,604,47
|
|
20230622,091000,2597815,605,605,605,604,4
|
|
20230622,090900,2595396,603,605,605,603,1001
|
|
20230622,090800,1991791,605,604,605,604,30
|
|
20230622,090700,1973642,605,605,605,605,1
|
|
20230622,090600,1973037,605,605,605,605,0
|
|
20230622,090500,1973037,605,605,605,605,0
|
|
20230622,090400,1973037,605,605,605,605,0
|
|
20230622,090300,1973037,605,605,605,605,0
|
|
20230622,090200,1973037,605,605,605,605,0
|
|
20230622,090100,1973037,605,603,605,603,1463
|
|
20230622,090000,1090809,605,606,606,604,1801
|