659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195600,174983905,608,608,608,608,5424
|
|
20230623,195500,174983905,608,608,608,608,0
|
|
20230623,195400,174983905,608,608,608,608,0
|
|
20230623,195300,174983905,608,608,608,608,0
|
|
20230623,195200,174983905,608,608,608,608,0
|
|
20230623,195100,174983905,608,608,608,608,0
|
|
20230623,195000,174983905,608,608,608,608,0
|
|
20230623,194900,174983905,608,608,608,608,0
|
|
20230623,194800,174983905,608,608,608,608,0
|
|
20230623,194700,174983905,608,608,608,608,0
|
|
20230623,194600,174983905,608,608,608,608,0
|
|
20230623,194500,174983905,608,608,608,608,0
|
|
20230623,194400,174983905,608,608,608,608,0
|
|
20230623,194300,174983905,608,608,608,608,0
|
|
20230623,194200,174983905,608,608,608,608,0
|
|
20230623,194100,174983905,608,608,608,608,0
|
|
20230623,194000,174983905,608,608,608,608,0
|
|
20230623,193900,174983905,608,608,608,608,0
|
|
20230623,193800,174983905,608,608,608,608,0
|
|
20230623,193700,174983905,608,608,608,608,0
|
|
20230623,193600,174983905,608,608,608,608,0
|
|
20230623,193500,174983905,608,608,608,608,0
|
|
20230623,193400,174983905,608,608,608,608,0
|
|
20230623,193300,174983905,608,608,608,608,0
|
|
20230623,193200,174983905,608,608,608,608,0
|
|
20230623,193100,174983905,608,608,608,608,0
|
|
20230623,193000,174983905,608,608,608,608,0
|
|
20230623,192900,174983905,608,608,608,608,0
|
|
20230623,192800,174983905,608,608,608,608,0
|
|
20230623,192700,174983905,608,608,608,608,0
|
|
20230623,192600,174983905,608,608,608,608,5424
|
|
20230623,192500,174983905,608,608,608,608,0
|
|
20230623,192400,174983905,608,608,608,608,0
|
|
20230623,192300,174983905,608,608,608,608,0
|
|
20230623,192200,174983905,608,608,608,608,0
|
|
20230623,192100,174983905,608,608,608,608,0
|
|
20230623,192000,174983905,608,608,608,608,0
|
|
20230623,191900,174983905,608,608,608,608,0
|
|
20230623,191800,174983905,608,608,608,608,0
|
|
20230623,191700,174983905,608,608,608,608,0
|
|
20230623,191600,174983905,608,608,608,608,0
|
|
20230623,191500,174983905,608,608,608,608,0
|
|
20230623,191400,174983905,608,608,608,608,0
|
|
20230623,191300,174983905,608,608,608,608,0
|
|
20230623,191200,174983905,608,608,608,608,0
|
|
20230623,191100,174983905,608,608,608,608,0
|
|
20230623,191000,174983905,608,608,608,608,0
|
|
20230623,190900,174983905,608,608,608,608,0
|
|
20230623,190800,174983905,608,608,608,608,0
|
|
20230623,190700,174983905,608,608,608,608,0
|
|
20230623,190600,174983905,608,608,608,608,0
|
|
20230623,190500,174983905,608,608,608,608,0
|
|
20230623,190400,174983905,608,608,608,608,0
|
|
20230623,190300,174983905,608,608,608,608,0
|
|
20230623,190200,174983905,608,608,608,608,0
|
|
20230623,190100,174983905,608,608,608,608,0
|
|
20230623,190000,174983905,608,608,608,608,0
|
|
20230623,185900,174983905,608,608,608,608,0
|
|
20230623,185800,174983905,608,608,608,608,0
|
|
20230623,185700,174983905,608,608,608,608,0
|
|
20230623,185600,174983905,608,608,608,608,5424
|
|
20230623,185500,174983905,608,608,608,608,0
|
|
20230623,185400,174983905,608,608,608,608,0
|
|
20230623,185300,174983905,608,608,608,608,0
|
|
20230623,185200,174983905,608,608,608,608,0
|
|
20230623,185100,174983905,608,608,608,608,0
|
|
20230623,185000,174983905,608,608,608,608,0
|
|
20230623,184900,174983905,608,608,608,608,0
|
|
20230623,184800,174983905,608,608,608,608,0
|
|
20230623,184700,174983905,608,608,608,608,0
|
|
20230623,184600,174983905,608,608,608,608,0
|
|
20230623,184500,174983905,608,608,608,608,0
|
|
20230623,184400,174983905,608,608,608,608,0
|
|
20230623,184300,174983905,608,608,608,608,0
|
|
20230623,184200,174983905,608,608,608,608,0
|
|
20230623,184100,174983905,608,608,608,608,0
|
|
20230623,184000,174983905,608,608,608,608,0
|
|
20230623,183900,174983905,608,608,608,608,0
|
|
20230623,183800,174983905,608,608,608,608,0
|
|
20230623,183700,174983905,608,608,608,608,0
|
|
20230623,183600,174983905,608,608,608,608,0
|
|
20230623,183500,174983905,608,608,608,608,0
|
|
20230623,183400,174983905,608,608,608,608,0
|
|
20230623,183300,174983905,608,608,608,608,0
|
|
20230623,183200,174983905,608,608,608,608,0
|
|
20230623,183100,174983905,608,608,608,608,0
|
|
20230623,183000,174983905,608,608,608,608,0
|
|
20230623,182900,174983905,608,608,608,608,0
|
|
20230623,182800,174983905,608,608,608,608,0
|
|
20230623,182700,174983905,608,608,608,608,0
|
|
20230623,182600,174983905,608,608,608,608,5424
|
|
20230623,182500,174983905,608,608,608,608,0
|
|
20230623,182400,174983905,608,608,608,608,0
|
|
20230623,182300,174983905,608,608,608,608,0
|
|
20230623,182200,174983905,608,608,608,608,0
|
|
20230623,182100,174983905,608,608,608,608,0
|
|
20230623,182000,174983905,608,608,608,608,0
|
|
20230623,181900,174983905,608,608,608,608,0
|
|
20230623,181800,174983905,608,608,608,608,0
|
|
20230623,181700,174983905,608,608,608,608,0
|
|
20230623,181600,174983905,608,608,608,608,0
|
|
20230623,181500,174983905,608,608,608,608,0
|
|
20230623,181400,174983905,608,608,608,608,0
|
|
20230623,181300,174983905,608,608,608,608,0
|
|
20230623,181200,174983905,608,608,608,608,0
|
|
20230623,181100,174983905,608,608,608,608,0
|
|
20230623,181000,174983905,608,608,608,608,0
|
|
20230623,180900,174983905,608,608,608,608,0
|
|
20230623,180800,174983905,608,608,608,608,0
|
|
20230623,180700,174983905,608,608,608,608,0
|
|
20230623,180600,174983905,608,608,608,608,0
|
|
20230623,180500,174983905,608,608,608,608,0
|
|
20230623,180400,174983905,608,608,608,608,0
|
|
20230623,180300,174983905,608,608,608,608,0
|
|
20230623,180200,174983905,608,608,608,608,0
|
|
20230623,180100,174983905,608,608,608,608,0
|
|
20230623,180000,174983905,608,608,608,608,0
|
|
20230623,175900,174983905,608,608,608,608,0
|
|
20230623,175800,174983905,608,608,608,608,0
|
|
20230623,175700,174983905,608,608,608,608,0
|
|
20230623,175600,174983905,608,608,608,608,5424
|
|
20230623,175500,174983905,608,608,608,608,0
|
|
20230623,175400,174983905,608,608,608,608,0
|
|
20230623,175300,174983905,608,608,608,608,0
|
|
20230623,175200,174983905,608,608,608,608,0
|
|
20230623,175100,174983905,608,608,608,608,0
|
|
20230623,175000,174983905,608,608,608,608,0
|
|
20230623,174900,174983905,608,608,608,608,0
|
|
20230623,174800,174983905,608,608,608,608,0
|
|
20230623,174700,174983905,608,608,608,608,0
|
|
20230623,174600,174983905,608,608,608,608,0
|
|
20230623,174500,174983905,608,608,608,608,0
|
|
20230623,174400,174983905,608,608,608,608,0
|
|
20230623,174300,174983905,608,608,608,608,0
|
|
20230623,174200,174983905,608,608,608,608,0
|
|
20230623,174100,174983905,608,608,608,608,0
|
|
20230623,174000,174983905,608,608,608,608,0
|
|
20230623,173900,174983905,608,608,608,608,0
|
|
20230623,173800,174983905,608,608,608,608,0
|
|
20230623,173700,174983905,608,608,608,608,0
|
|
20230623,173600,174983905,608,608,608,608,0
|
|
20230623,173500,174983905,608,608,608,608,0
|
|
20230623,173400,174983905,608,608,608,608,0
|
|
20230623,173300,174983905,608,608,608,608,0
|
|
20230623,173200,174983905,608,608,608,608,0
|
|
20230623,173100,174983905,608,608,608,608,0
|
|
20230623,173000,174983905,608,608,608,608,0
|
|
20230623,172900,174983905,608,608,608,608,0
|
|
20230623,172800,174983905,608,608,608,608,0
|
|
20230623,172700,174983905,608,608,608,608,0
|
|
20230623,172600,174983905,608,608,608,608,5424
|
|
20230623,172500,174983905,608,608,608,608,0
|
|
20230623,172400,174983905,608,608,608,608,0
|
|
20230623,172300,174983905,608,608,608,608,0
|
|
20230623,172200,174983905,608,608,608,608,0
|
|
20230623,172100,174983905,608,608,608,608,0
|
|
20230623,172000,174983905,608,608,608,608,0
|
|
20230623,171900,174983905,608,608,608,608,0
|
|
20230623,171800,174983905,608,608,608,608,0
|
|
20230623,171700,174983905,608,608,608,608,0
|
|
20230623,171600,174983905,608,608,608,608,0
|
|
20230623,171500,174983905,608,608,608,608,0
|
|
20230623,171400,174983905,608,608,608,608,0
|
|
20230623,171300,174983905,608,608,608,608,0
|
|
20230623,171200,174983905,608,608,608,608,0
|
|
20230623,171100,174983905,608,608,608,608,0
|
|
20230623,171000,174983905,608,608,608,608,0
|
|
20230623,170900,174983905,608,608,608,608,0
|
|
20230623,170800,174983905,608,608,608,608,0
|
|
20230623,170700,174983905,608,608,608,608,0
|
|
20230623,170600,174983905,608,608,608,608,0
|
|
20230623,170500,174983905,608,608,608,608,0
|
|
20230623,170400,174983905,608,608,608,608,0
|
|
20230623,170300,174983905,608,608,608,608,0
|
|
20230623,170200,174983905,608,608,608,608,0
|
|
20230623,170100,174983905,608,608,608,608,0
|
|
20230623,170000,174983905,608,608,608,608,0
|
|
20230623,165900,174983905,608,608,608,608,0
|
|
20230623,165800,174983905,608,608,608,608,0
|
|
20230623,165700,174983905,608,608,608,608,0
|
|
20230623,165600,174983905,608,608,608,608,5424
|
|
20230623,165500,174983905,608,608,608,608,0
|
|
20230623,165400,174983905,608,608,608,608,0
|
|
20230623,165300,174983905,608,608,608,608,0
|
|
20230623,165200,174983905,608,608,608,608,0
|
|
20230623,165100,174983905,608,608,608,608,0
|
|
20230623,165000,174983905,608,608,608,608,0
|
|
20230623,164900,174983905,608,608,608,608,0
|
|
20230623,164800,174983905,608,608,608,608,0
|
|
20230623,164700,174983905,608,608,608,608,0
|
|
20230623,164600,174983905,608,608,608,608,0
|
|
20230623,164500,174983905,608,608,608,608,0
|
|
20230623,164400,174983905,608,608,608,608,0
|
|
20230623,164300,174983905,608,608,608,608,0
|
|
20230623,164200,174983905,608,608,608,608,0
|
|
20230623,164100,174983905,608,608,608,608,0
|
|
20230623,164000,174983905,608,608,608,608,0
|
|
20230623,163900,174983905,608,608,608,608,0
|
|
20230623,163800,174983905,608,608,608,608,0
|
|
20230623,163700,174983905,608,608,608,608,0
|
|
20230623,163600,174983905,608,608,608,608,0
|
|
20230623,163500,174983905,608,608,608,608,0
|
|
20230623,163400,174983905,608,608,608,608,0
|
|
20230623,163300,174983905,608,608,608,608,0
|
|
20230623,163200,174983905,608,608,608,608,0
|
|
20230623,163100,174983905,608,608,608,608,0
|
|
20230623,163000,174983905,608,608,608,608,0
|
|
20230623,162900,174983905,608,608,608,608,0
|
|
20230623,162800,174983905,608,608,608,608,0
|
|
20230623,162700,174983905,608,608,608,608,0
|
|
20230623,162600,174983905,608,608,608,608,5424
|
|
20230623,162500,174983905,608,608,608,608,0
|
|
20230623,162400,174983905,608,608,608,608,0
|
|
20230623,162300,174983905,608,608,608,608,0
|
|
20230623,162200,174983905,608,608,608,608,0
|
|
20230623,162100,174983905,608,608,608,608,0
|
|
20230623,162000,174983905,608,608,608,608,0
|
|
20230623,161900,174983905,608,608,608,608,0
|
|
20230623,161800,174983905,608,608,608,608,0
|
|
20230623,161700,174983905,608,608,608,608,0
|
|
20230623,161600,174983905,608,608,608,608,0
|
|
20230623,161500,174983905,608,608,608,608,0
|
|
20230623,161400,174983905,608,608,608,608,0
|
|
20230623,161300,174983905,608,608,608,608,0
|
|
20230623,161200,174983905,608,608,608,608,0
|
|
20230623,161100,174983905,608,608,608,608,0
|
|
20230623,161000,174983905,608,608,608,608,0
|
|
20230623,160900,174983905,608,608,608,608,0
|
|
20230623,160800,174983905,608,608,608,608,0
|
|
20230623,160700,174983905,608,608,608,608,0
|
|
20230623,160600,174983905,608,608,608,608,0
|
|
20230623,160500,174983905,608,608,608,608,0
|
|
20230623,160400,174983905,608,608,608,608,0
|
|
20230623,160300,174983905,608,608,608,608,0
|
|
20230623,160200,174983905,608,608,608,608,0
|
|
20230623,160100,174983905,608,608,608,608,0
|
|
20230623,160000,174983905,608,608,608,608,0
|
|
20230623,155900,174983905,608,608,608,608,0
|
|
20230623,155800,174983905,608,608,608,608,0
|
|
20230623,155700,174983905,608,608,608,608,0
|
|
20230623,155600,174983905,608,608,608,608,5424
|
|
20230623,155500,174983905,608,608,608,608,0
|
|
20230623,155400,174983905,608,608,608,608,0
|
|
20230623,155300,174983905,608,608,608,608,0
|
|
20230623,155200,174983905,608,608,608,608,0
|
|
20230623,155100,174983905,608,608,608,608,0
|
|
20230623,155000,174983905,608,608,608,608,0
|
|
20230623,154900,174983905,608,608,608,608,0
|
|
20230623,154800,174983905,608,608,608,608,0
|
|
20230623,154700,174983905,608,608,608,608,0
|
|
20230623,154600,174983905,608,608,608,608,0
|
|
20230623,154500,174983905,608,608,608,608,0
|
|
20230623,154400,174983905,608,608,608,608,0
|
|
20230623,154300,174983905,608,608,608,608,0
|
|
20230623,154200,174983905,608,608,608,608,0
|
|
20230623,154100,174983905,608,608,608,608,0
|
|
20230623,154000,174983905,608,608,608,608,0
|
|
20230623,153900,174983905,608,608,608,608,0
|
|
20230623,153800,174983905,608,608,608,608,0
|
|
20230623,153700,174983905,608,608,608,608,0
|
|
20230623,153600,174983905,608,608,608,608,0
|
|
20230623,153500,174983905,608,608,608,608,0
|
|
20230623,153400,174983905,608,608,608,608,0
|
|
20230623,153300,174983905,608,608,608,608,0
|
|
20230623,153200,174983905,608,608,608,608,0
|
|
20230623,153100,174983905,608,608,608,608,0
|
|
20230623,153000,174983905,608,608,608,608,5424
|
|
20230623,152900,171686113,605,605,605,605,0
|
|
20230623,152800,171686113,605,605,605,605,0
|
|
20230623,152700,171686113,605,605,605,605,0
|
|
20230623,152600,171686113,605,605,605,605,0
|
|
20230623,152500,171686113,605,605,605,605,0
|
|
20230623,152400,171686113,605,605,605,605,0
|
|
20230623,152300,171686113,605,605,605,605,0
|
|
20230623,152200,171686113,605,605,605,605,0
|
|
20230623,152100,171686113,605,605,605,605,0
|
|
20230623,152000,171686113,605,605,605,605,0
|
|
20230623,151900,171686113,605,605,605,605,0
|
|
20230623,151800,171686113,605,604,605,604,68
|
|
20230623,151700,171645027,605,605,605,605,0
|
|
20230623,151600,171645027,605,605,605,605,0
|
|
20230623,151500,171645027,605,604,605,604,710
|
|
20230623,151400,171216185,604,604,604,604,100
|
|
20230623,151300,171155785,605,605,605,605,1
|
|
20230623,151200,171155180,605,604,605,604,154
|
|
20230623,151100,171062163,606,606,606,606,0
|
|
20230623,151000,171062163,606,606,606,606,3
|
|
20230623,150900,171060345,606,605,606,605,346
|
|
20230623,150800,170851014,606,605,606,605,156
|
|
20230623,150700,170756633,605,605,605,605,10
|
|
20230623,150600,170750583,605,605,606,605,501
|
|
20230623,150500,170447477,606,603,606,603,705
|
|
20230623,150400,170022359,603,604,606,603,5296
|
|
20230623,150300,166814936,605,605,605,605,0
|
|
20230623,150200,166814936,605,605,605,605,0
|
|
20230623,150100,166814936,605,605,605,605,1
|
|
20230623,150000,166814331,604,604,604,604,8279
|
|
20230623,145900,161813815,604,604,604,604,10
|
|
20230623,145800,161807775,604,604,604,604,1
|
|
20230623,145700,161807171,604,604,604,604,0
|
|
20230623,145600,161807171,604,604,604,604,20
|
|
20230623,145500,161795091,605,605,605,605,0
|
|
20230623,145400,161795091,605,605,605,605,0
|
|
20230623,145300,161795091,605,603,605,603,2
|
|
20230623,145200,161793883,605,605,605,605,2
|
|
20230623,145100,161792673,605,605,605,605,1
|
|
20230623,145000,161792068,602,605,605,602,5001
|
|
20230623,144900,158778406,606,606,606,606,0
|
|
20230623,144800,158778406,606,605,606,605,5001
|
|
20230623,144700,155752800,605,605,605,603,206
|
|
20230623,144600,155628578,605,605,605,605,0
|
|
20230623,144500,155628578,605,605,605,605,0
|
|
20230623,144400,155628578,605,605,605,605,1
|
|
20230623,144300,155627973,605,605,605,605,0
|
|
20230623,144200,155627973,605,605,605,605,0
|
|
20230623,144100,155627973,605,605,605,605,6000
|
|
20230623,144000,151997973,605,605,605,605,1
|
|
20230623,143900,151997368,605,605,605,605,1
|
|
20230623,143800,151996763,604,605,605,604,2002
|
|
20230623,143700,150787554,603,603,603,603,300
|
|
20230623,143600,150606654,605,605,605,605,0
|
|
20230623,143500,150606654,605,605,605,605,1
|
|
20230623,143400,150606049,604,604,604,604,100
|
|
20230623,143300,150545649,604,604,604,604,0
|
|
20230623,143200,150545649,604,604,604,604,1
|
|
20230623,143100,150545045,603,603,603,603,0
|
|
20230623,143000,150545045,603,605,605,603,2001
|
|
20230623,142900,149338330,605,605,605,605,0
|
|
20230623,142800,149338330,605,605,605,605,0
|
|
20230623,142700,149338330,605,605,605,605,0
|
|
20230623,142600,149338330,605,605,605,605,0
|
|
20230623,142500,149338330,605,605,605,605,0
|
|
20230623,142400,149338330,605,605,605,605,0
|
|
20230623,142300,149338330,605,605,605,605,0
|
|
20230623,142200,149338330,605,605,605,605,0
|
|
20230623,142100,149338330,605,605,605,605,0
|
|
20230623,142000,149338330,605,605,605,605,1
|
|
20230623,141900,149337725,605,605,605,605,0
|
|
20230623,141800,149337725,605,605,605,605,1000
|
|
20230623,141700,148732725,604,604,604,604,1860
|
|
20230623,141600,147609285,606,606,606,606,0
|
|
20230623,141500,147609285,606,606,606,606,71
|
|
20230623,141400,147566259,606,606,606,606,0
|
|
20230623,141300,147566259,606,606,606,606,0
|
|
20230623,141200,147566259,606,606,606,606,0
|
|
20230623,141100,147566259,606,605,606,605,22
|
|
20230623,141000,147552947,609,604,609,604,20001
|
|
20230623,140900,135417558,604,604,604,604,0
|
|
20230623,140800,135417558,604,604,604,604,10
|
|
20230623,140700,135411518,604,603,604,603,1300
|
|
20230623,140600,134626370,604,604,604,604,0
|
|
20230623,140500,134626370,604,604,604,604,0
|
|
20230623,140400,134626370,604,604,604,604,30
|
|
20230623,140300,134608250,604,604,604,604,21
|
|
20230623,140200,134595566,604,604,604,604,0
|
|
20230623,140100,134595566,604,604,604,604,0
|
|
20230623,140000,134595566,604,604,604,604,1
|
|
20230623,135900,134594962,604,604,604,604,0
|
|
20230623,135800,134594962,604,604,604,604,11
|
|
20230623,135700,134588318,604,604,604,604,261
|
|
20230623,135600,134430674,603,603,603,603,25
|
|
20230623,135500,134415599,604,604,604,604,1
|
|
20230623,135400,134414995,602,602,602,602,12
|
|
20230623,135300,134407771,604,603,604,603,51
|
|
20230623,135200,134377017,603,603,603,603,1
|
|
20230623,135100,134376414,604,604,604,604,0
|
|
20230623,135000,134376414,604,604,604,604,1
|
|
20230623,134900,134375810,604,602,604,602,131
|
|
20230623,134800,134296940,604,604,604,604,0
|
|
20230623,134700,134296940,604,604,604,604,0
|
|
20230623,134600,134296940,604,604,604,604,0
|
|
20230623,134500,134296940,604,604,604,604,0
|
|
20230623,134400,134296940,604,604,604,604,0
|
|
20230623,134300,134296940,604,603,604,603,1500
|
|
20230623,134200,133392200,602,603,603,602,3
|
|
20230623,134100,133390393,603,602,603,602,26
|
|
20230623,134000,133374740,603,603,603,603,2
|
|
20230623,133900,133373534,602,602,602,602,1
|
|
20230623,133800,133372932,602,602,602,602,0
|
|
20230623,133700,133372932,602,602,602,602,463
|
|
20230623,133600,133094206,604,604,604,604,0
|
|
20230623,133500,133094206,604,604,604,604,3
|
|
20230623,133400,133092394,605,605,605,605,0
|
|
20230623,133300,133092394,605,605,605,605,0
|
|
20230623,133200,133092394,605,605,605,605,0
|
|
20230623,133100,133092394,605,602,605,602,5724
|
|
20230623,133000,129646541,603,604,604,602,5746
|
|
20230623,132900,126181882,604,603,604,603,2101
|
|
20230623,132800,124914878,603,605,605,603,3
|
|
20230623,132700,124913066,603,605,605,603,2509
|
|
20230623,132600,123400121,605,605,605,605,0
|
|
20230623,132500,123400121,605,604,605,604,3
|
|
20230623,132400,123398308,604,604,605,604,86
|
|
20230623,132300,123346339,605,605,605,605,0
|
|
20230623,132200,123346339,605,605,605,605,0
|
|
20230623,132100,123346339,605,605,605,605,0
|
|
20230623,132000,123346339,605,605,605,605,2
|
|
20230623,131900,123345129,604,604,604,604,647
|
|
20230623,131800,122954341,605,605,605,605,0
|
|
20230623,131700,122954341,605,605,605,605,0
|
|
20230623,131600,122954341,605,605,605,605,0
|
|
20230623,131500,122954341,605,605,605,605,0
|
|
20230623,131400,122954341,605,605,605,605,0
|
|
20230623,131300,122954341,605,604,605,604,30
|
|
20230623,131200,122936220,604,604,604,604,21
|
|
20230623,131100,122923536,604,604,604,604,5
|
|
20230623,131000,122920516,604,605,605,604,11
|
|
20230623,130900,122913871,604,604,604,604,2472
|
|
20230623,130800,121420783,605,605,605,605,0
|
|
20230623,130700,121420783,605,605,605,605,0
|
|
20230623,130600,121420783,605,605,605,605,0
|
|
20230623,130500,121420783,605,605,605,605,9
|
|
20230623,130400,121415338,605,605,605,605,0
|
|
20230623,130300,121415338,605,605,605,605,0
|
|
20230623,130200,121415338,605,605,605,605,1
|
|
20230623,130100,121414733,603,605,605,603,51
|
|
20230623,130000,121383978,605,605,605,605,1
|
|
20230623,125900,121383373,605,605,605,605,0
|
|
20230623,125800,121383373,605,605,605,605,0
|
|
20230623,125700,121383373,605,605,605,605,10
|
|
20230623,125600,121377323,605,605,605,605,0
|
|
20230623,125500,121377323,605,605,605,605,0
|
|
20230623,125400,121377323,605,605,605,605,0
|
|
20230623,125300,121377323,605,604,605,603,1001
|
|
20230623,125200,120773717,605,605,605,605,0
|
|
20230623,125100,120773717,605,605,605,605,0
|
|
20230623,125000,120773717,605,605,605,605,1
|
|
20230623,124900,120773112,605,605,605,605,0
|
|
20230623,124800,120773112,605,605,605,605,0
|
|
20230623,124700,120773112,605,605,605,605,0
|
|
20230623,124600,120773112,605,605,605,605,0
|
|
20230623,124500,120773112,605,605,605,605,0
|
|
20230623,124400,120773112,605,605,605,605,0
|
|
20230623,124300,120773112,605,605,605,605,0
|
|
20230623,124200,120773112,605,605,605,605,3
|
|
20230623,124100,120771297,605,605,605,605,0
|
|
20230623,124000,120771297,605,605,605,605,1
|
|
20230623,123900,120770692,605,605,605,605,2
|
|
20230623,123800,120769482,604,604,604,604,71
|
|
20230623,123700,120726598,604,604,604,604,0
|
|
20230623,123600,120726598,604,604,604,604,29
|
|
20230623,123500,120709082,605,605,605,605,0
|
|
20230623,123400,120709082,605,605,605,605,0
|
|
20230623,123300,120709082,605,605,605,605,0
|
|
20230623,123200,120709082,605,604,605,604,2
|
|
20230623,123100,120707873,605,605,605,605,0
|
|
20230623,123000,120707873,605,605,605,605,1
|
|
20230623,122900,120707268,605,605,605,605,0
|
|
20230623,122800,120707268,605,605,605,605,0
|
|
20230623,122700,120707268,605,605,605,605,2
|
|
20230623,122600,120706058,604,604,605,604,9
|
|
20230623,122500,120700621,604,604,604,604,3
|
|
20230623,122400,120698809,604,604,604,604,11
|
|
20230623,122300,120692165,605,604,605,604,16
|
|
20230623,122200,120682496,604,604,604,604,2
|
|
20230623,122100,120681288,604,604,604,604,10
|
|
20230623,122000,120675248,604,605,605,604,19
|
|
20230623,121900,120663771,603,603,603,603,209
|
|
20230623,121800,120537744,605,605,605,605,0
|
|
20230623,121700,120537744,605,604,605,604,251
|
|
20230623,121600,120386139,604,604,604,604,0
|
|
20230623,121500,120386139,604,604,604,604,2
|
|
20230623,121400,120384931,604,604,604,604,0
|
|
20230623,121300,120384931,604,604,604,604,0
|
|
20230623,121200,120384931,604,604,604,604,0
|
|
20230623,121100,120384931,604,604,604,604,0
|
|
20230623,121000,120384931,604,604,604,604,1
|
|
20230623,120900,120384327,604,604,604,604,0
|
|
20230623,120800,120384327,604,604,604,604,0
|
|
20230623,120700,120384327,604,604,604,604,0
|
|
20230623,120600,120384327,604,604,604,604,0
|
|
20230623,120500,120384327,604,604,604,604,0
|
|
20230623,120400,120384327,604,604,604,604,0
|
|
20230623,120300,120384327,604,604,604,604,1
|
|
20230623,120200,120383723,604,604,604,604,114
|
|
20230623,120100,120314867,604,604,604,604,0
|
|
20230623,120000,120314867,604,604,604,604,1
|
|
20230623,115900,120314263,604,604,604,604,500
|
|
20230623,115800,120012263,604,604,604,604,0
|
|
20230623,115700,120012263,604,604,604,604,1
|
|
20230623,115600,120011659,603,603,603,603,25
|
|
20230623,115500,119996584,604,604,604,604,0
|
|
20230623,115400,119996584,604,604,604,604,0
|
|
20230623,115300,119996584,604,604,604,601,5486
|
|
20230623,115200,116699180,604,604,604,601,5002
|
|
20230623,115100,113689776,603,604,604,603,56
|
|
20230623,115000,113656002,603,604,604,603,2
|
|
20230623,114900,113654795,604,604,604,604,0
|
|
20230623,114800,113654795,604,604,604,604,0
|
|
20230623,114700,113654795,604,604,604,604,0
|
|
20230623,114600,113654795,604,604,604,604,0
|
|
20230623,114500,113654795,604,604,604,604,3
|
|
20230623,114400,113652983,604,603,604,602,20837
|
|
20230623,114300,101096036,604,604,604,604,221
|
|
20230623,114200,100962552,604,603,604,603,111
|
|
20230623,114100,100895583,604,604,604,604,16
|
|
20230623,114000,100885919,604,604,604,603,3445
|
|
20230623,113900,98808572,604,604,604,604,11
|
|
20230623,113800,98801928,604,604,604,604,237
|
|
20230623,113700,98658780,605,605,605,605,0
|
|
20230623,113600,98658780,605,605,605,605,0
|
|
20230623,113500,98658780,605,605,605,605,0
|
|
20230623,113400,98658780,605,605,605,605,0
|
|
20230623,113300,98658780,605,604,605,604,2066
|
|
20230623,113200,97410914,604,604,604,604,488
|
|
20230623,113100,97116162,604,604,604,604,400
|
|
20230623,113000,96874562,603,604,604,603,551
|
|
20230623,112900,96542308,603,603,603,603,0
|
|
20230623,112800,96542308,603,603,603,603,2200
|
|
20230623,112700,95215708,604,604,604,604,0
|
|
20230623,112600,95215708,604,603,604,603,33
|
|
20230623,112500,95195802,603,603,603,603,0
|
|
20230623,112400,95195802,603,603,603,603,200
|
|
20230623,112300,95075202,604,604,604,604,8
|
|
20230623,112200,95070370,604,604,604,604,3
|
|
20230623,112100,95068558,603,604,604,603,37
|
|
20230623,112000,95046236,604,604,604,604,1
|
|
20230623,111900,95045632,604,604,604,604,1
|
|
20230623,111800,95045028,604,604,604,604,0
|
|
20230623,111700,95045028,604,604,604,604,1
|
|
20230623,111600,95044424,603,603,603,603,26
|
|
20230623,111500,95028746,604,604,604,604,0
|
|
20230623,111400,95028746,604,604,604,604,201
|
|
20230623,111300,94907342,604,604,604,604,7
|
|
20230623,111200,94903114,603,603,603,603,26
|
|
20230623,111100,94887436,603,603,603,603,16720
|
|
20230623,111000,84805276,603,604,604,603,8251
|
|
20230623,110900,79829672,604,603,604,603,51
|
|
20230623,110800,79798918,604,604,604,604,0
|
|
20230623,110700,79798918,604,604,604,604,4
|
|
20230623,110600,79796502,604,604,604,604,1000
|
|
20230623,110500,79192502,604,604,604,604,25
|
|
20230623,110400,79177402,604,604,604,604,6
|
|
20230623,110300,79173778,604,604,604,604,82
|
|
20230623,110200,79124250,604,604,604,604,1
|
|
20230623,110100,79123646,603,603,603,603,26
|
|
20230623,110000,79107968,604,604,604,604,3
|
|
20230623,105900,79106156,604,604,604,604,0
|
|
20230623,105800,79106156,604,604,604,604,0
|
|
20230623,105700,79106156,604,604,604,604,500
|
|
20230623,105600,78804156,604,603,604,603,166
|
|
20230623,105500,78703917,603,603,603,603,0
|
|
20230623,105400,78703917,603,603,603,603,172
|
|
20230623,105300,78600201,603,603,603,603,2300
|
|
20230623,105200,77213301,603,604,604,603,1342
|
|
20230623,105100,76403675,603,603,603,603,25
|
|
20230623,105000,76388600,604,605,605,604,12
|
|
20230623,104900,76381351,603,604,604,603,1000
|
|
20230623,104800,75778251,606,606,606,606,0
|
|
20230623,104700,75778251,606,606,606,606,2
|
|
20230623,104600,75777039,602,603,603,602,2000
|
|
20230623,104500,74573024,605,605,605,605,59
|
|
20230623,104400,74537329,602,605,605,602,2673
|
|
20230623,104300,72927476,603,603,603,603,4000
|
|
20230623,104200,70515476,603,603,603,603,2000
|
|
20230623,104100,69309476,606,606,606,606,0
|
|
20230623,104000,69309476,606,606,606,606,1
|
|
20230623,103900,69308870,607,607,607,607,0
|
|
20230623,103800,69308870,607,607,607,607,0
|
|
20230623,103700,69308870,607,607,607,607,0
|
|
20230623,103600,69308870,607,607,607,607,0
|
|
20230623,103500,69308870,607,607,607,607,0
|
|
20230623,103400,69308870,607,607,607,607,0
|
|
20230623,103300,69308870,607,605,607,602,3268
|
|
20230623,103200,67337024,605,606,606,605,1500
|
|
20230623,103100,66429517,607,607,607,607,0
|
|
20230623,103000,66429517,607,607,607,607,17
|
|
20230623,102900,66419198,606,606,606,606,76
|
|
20230623,102800,66373142,607,607,607,607,0
|
|
20230623,102700,66373142,607,607,607,607,0
|
|
20230623,102600,66373142,607,606,607,606,455
|
|
20230623,102500,66097354,607,607,607,607,0
|
|
20230623,102400,66097354,607,607,607,607,0
|
|
20230623,102300,66097354,607,607,607,607,61
|
|
20230623,102200,66060327,607,607,607,607,1
|
|
20230623,102100,66059720,607,607,607,607,70
|
|
20230623,102000,66017230,607,608,608,607,801
|
|
20230623,101900,65531022,608,608,608,608,0
|
|
20230623,101800,65531022,608,608,608,608,6
|
|
20230623,101700,65527374,608,608,608,608,0
|
|
20230623,101600,65527374,608,608,608,608,0
|
|
20230623,101500,65527374,608,608,608,608,0
|
|
20230623,101400,65527374,608,608,608,608,0
|
|
20230623,101300,65527374,608,607,608,607,46
|
|
20230623,101200,65499446,607,607,607,607,0
|
|
20230623,101100,65499446,607,607,607,607,1761
|
|
20230623,101000,64430519,607,607,607,607,1
|
|
20230623,100900,64429912,607,607,607,607,1
|
|
20230623,100800,64429305,607,607,607,607,0
|
|
20230623,100700,64429305,607,607,607,607,1
|
|
20230623,100600,64428698,607,607,607,606,197
|
|
20230623,100500,64309145,607,607,607,607,19
|
|
20230623,100400,64297612,606,606,606,606,244
|
|
20230623,100300,64149748,607,607,607,607,0
|
|
20230623,100200,64149748,607,607,607,606,43
|
|
20230623,100100,64123651,606,606,606,605,42
|
|
20230623,100000,64098205,606,606,606,606,3
|
|
20230623,095900,64096387,606,606,606,606,67
|
|
20230623,095800,64055785,605,606,606,605,1002
|
|
20230623,095700,63449572,606,606,606,606,0
|
|
20230623,095600,63449572,606,606,606,606,0
|
|
20230623,095500,63449572,606,606,606,606,0
|
|
20230623,095400,63449572,606,606,606,606,390
|
|
20230623,095300,63213232,606,606,606,606,0
|
|
20230623,095200,63213232,606,606,606,606,25
|
|
20230623,095100,63198082,608,608,608,608,0
|
|
20230623,095000,63198082,608,608,608,608,1
|
|
20230623,094900,63197474,608,608,608,608,0
|
|
20230623,094800,63197474,608,608,608,608,3133
|
|
20230623,094700,61292610,608,606,608,606,771
|
|
20230623,094600,60825378,606,606,606,606,135
|
|
20230623,094500,60743568,608,608,608,608,4
|
|
20230623,094400,60741136,608,608,608,608,0
|
|
20230623,094300,60741136,608,608,608,608,0
|
|
20230623,094200,60741136,608,608,608,608,0
|
|
20230623,094100,60741136,608,608,608,608,0
|
|
20230623,094000,60741136,608,608,608,608,1
|
|
20230623,093900,60740528,606,606,606,606,64
|
|
20230623,093800,60701744,606,607,607,606,2507
|
|
20230623,093700,59182482,608,608,608,608,5
|
|
20230623,093600,59179442,608,608,608,608,9
|
|
20230623,093500,59173970,606,608,608,606,3351
|
|
20230623,093400,57143227,608,608,608,608,1
|
|
20230623,093300,57142619,608,608,608,607,1019
|
|
20230623,093200,56524067,608,608,608,608,0
|
|
20230623,093100,56524067,608,608,608,608,12
|
|
20230623,093000,56516771,608,610,610,608,1101
|
|
20230623,092900,55847361,610,610,610,610,38
|
|
20230623,092800,55824181,609,609,609,609,100
|
|
20230623,092700,55763281,610,610,610,610,479
|
|
20230623,092600,55471091,610,611,611,610,1185
|
|
20230623,092500,54747228,611,611,611,610,1446
|
|
20230623,092400,53863752,610,610,610,610,1548
|
|
20230623,092300,52919472,612,610,612,610,2136
|
|
20230623,092200,51616506,612,611,612,611,5000
|
|
20230623,092100,48558506,612,612,612,612,0
|
|
20230623,092000,48558506,612,608,612,606,21095
|
|
20230623,091900,35678071,608,608,608,608,2
|
|
20230623,091800,35676855,606,606,606,606,10
|
|
20230623,091700,35670795,610,610,610,610,0
|
|
20230623,091600,35670795,610,610,610,610,0
|
|
20230623,091500,35670795,610,610,610,610,0
|
|
20230623,091400,35670795,610,610,610,607,1308
|
|
20230623,091300,34876827,607,610,610,607,46
|
|
20230623,091200,34848875,611,607,612,607,13536
|
|
20230623,091100,26582554,607,607,607,607,10
|
|
20230623,091000,26576484,608,608,608,608,0
|
|
20230623,090900,26576484,608,608,608,608,1
|
|
20230623,090800,26575876,608,608,608,608,2
|
|
20230623,090700,26574660,608,608,608,608,0
|
|
20230623,090600,26574660,608,608,608,608,0
|
|
20230623,090500,26574660,608,609,609,608,51
|
|
20230623,090400,26543649,606,607,609,606,299
|
|
20230623,090300,26362198,608,608,608,608,502
|
|
20230623,090200,26056982,607,608,612,607,33452
|
|
20230623,090100,5645223,608,608,608,608,2
|
|
20230623,090000,5644007,607,606,607,603,9311
|