575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183200,74202883,605,605,605,605,2565
|
|
20230630,183100,74202883,605,605,605,605,0
|
|
20230630,183000,74202883,605,605,605,605,0
|
|
20230630,182900,74202883,605,605,605,605,0
|
|
20230630,182800,74202883,605,605,605,605,0
|
|
20230630,182700,74202883,605,605,605,605,0
|
|
20230630,182600,74202883,605,605,605,605,0
|
|
20230630,182500,74202883,605,605,605,605,0
|
|
20230630,182400,74202883,605,605,605,605,0
|
|
20230630,182300,74202883,605,605,605,605,0
|
|
20230630,182200,74202883,605,605,605,605,0
|
|
20230630,182100,74202883,605,605,605,605,0
|
|
20230630,182000,74202883,605,605,605,605,0
|
|
20230630,181900,74202883,605,605,605,605,0
|
|
20230630,181800,74202883,605,605,605,605,0
|
|
20230630,181700,74202883,605,605,605,605,0
|
|
20230630,181600,74202883,605,605,605,605,0
|
|
20230630,181500,74202883,605,605,605,605,0
|
|
20230630,181400,74202883,605,605,605,605,0
|
|
20230630,181300,74202883,605,605,605,605,0
|
|
20230630,181200,74202883,605,605,605,605,0
|
|
20230630,181100,74202883,605,605,605,605,0
|
|
20230630,181000,74202883,605,605,605,605,0
|
|
20230630,180900,74202883,605,605,605,605,0
|
|
20230630,180800,74202883,605,605,605,605,0
|
|
20230630,180700,74202883,605,605,605,605,0
|
|
20230630,180600,74202883,605,605,605,605,0
|
|
20230630,180500,74202883,605,605,605,605,0
|
|
20230630,180400,74202883,605,605,605,605,0
|
|
20230630,180300,74202883,605,605,605,605,0
|
|
20230630,180200,74202883,605,605,605,605,2565
|
|
20230630,180100,74202883,605,605,605,605,0
|
|
20230630,180000,74202883,605,605,605,605,0
|
|
20230630,175900,74202883,605,605,605,605,0
|
|
20230630,175800,74202883,605,605,605,605,0
|
|
20230630,175700,74202883,605,605,605,605,0
|
|
20230630,175600,74202883,605,605,605,605,0
|
|
20230630,175500,74202883,605,605,605,605,0
|
|
20230630,175400,74202883,605,605,605,605,0
|
|
20230630,175300,74202883,605,605,605,605,0
|
|
20230630,175200,74202883,605,605,605,605,0
|
|
20230630,175100,74202883,605,605,605,605,0
|
|
20230630,175000,74202883,605,605,605,605,0
|
|
20230630,174900,74202883,605,605,605,605,0
|
|
20230630,174800,74202883,605,605,605,605,0
|
|
20230630,174700,74202883,605,605,605,605,0
|
|
20230630,174600,74202883,605,605,605,605,0
|
|
20230630,174500,74202883,605,605,605,605,0
|
|
20230630,174400,74202883,605,605,605,605,0
|
|
20230630,174300,74202883,605,605,605,605,0
|
|
20230630,174200,74202883,605,605,605,605,0
|
|
20230630,174100,74202883,605,605,605,605,0
|
|
20230630,174000,74202883,605,605,605,605,0
|
|
20230630,173900,74202883,605,605,605,605,0
|
|
20230630,173800,74202883,605,605,605,605,0
|
|
20230630,173700,74202883,605,605,605,605,0
|
|
20230630,173600,74202883,605,605,605,605,0
|
|
20230630,173500,74202883,605,605,605,605,0
|
|
20230630,173400,74202883,605,605,605,605,0
|
|
20230630,173300,74202883,605,605,605,605,0
|
|
20230630,173200,74202883,605,605,605,605,2565
|
|
20230630,173100,74202883,605,605,605,605,0
|
|
20230630,173000,74202883,605,605,605,605,0
|
|
20230630,172900,74202883,605,605,605,605,0
|
|
20230630,172800,74202883,605,605,605,605,0
|
|
20230630,172700,74202883,605,605,605,605,0
|
|
20230630,172600,74202883,605,605,605,605,0
|
|
20230630,172500,74202883,605,605,605,605,0
|
|
20230630,172400,74202883,605,605,605,605,0
|
|
20230630,172300,74202883,605,605,605,605,0
|
|
20230630,172200,74202883,605,605,605,605,0
|
|
20230630,172100,74202883,605,605,605,605,0
|
|
20230630,172000,74202883,605,605,605,605,0
|
|
20230630,171900,74202883,605,605,605,605,0
|
|
20230630,171800,74202883,605,605,605,605,0
|
|
20230630,171700,74202883,605,605,605,605,0
|
|
20230630,171600,74202883,605,605,605,605,0
|
|
20230630,171500,74202883,605,605,605,605,0
|
|
20230630,171400,74202883,605,605,605,605,0
|
|
20230630,171300,74202883,605,605,605,605,0
|
|
20230630,171200,74202883,605,605,605,605,0
|
|
20230630,171100,74202883,605,605,605,605,0
|
|
20230630,171000,74202883,605,605,605,605,0
|
|
20230630,170900,74202883,605,605,605,605,0
|
|
20230630,170800,74202883,605,605,605,605,0
|
|
20230630,170700,74202883,605,605,605,605,0
|
|
20230630,170600,74202883,605,605,605,605,0
|
|
20230630,170500,74202883,605,605,605,605,0
|
|
20230630,170400,74202883,605,605,605,605,0
|
|
20230630,170300,74202883,605,605,605,605,0
|
|
20230630,170200,74202883,605,605,605,605,2565
|
|
20230630,170100,74202883,605,605,605,605,0
|
|
20230630,170000,74202883,605,605,605,605,0
|
|
20230630,165900,74202883,605,605,605,605,0
|
|
20230630,165800,74202883,605,605,605,605,0
|
|
20230630,165700,74202883,605,605,605,605,0
|
|
20230630,165600,74202883,605,605,605,605,0
|
|
20230630,165500,74202883,605,605,605,605,0
|
|
20230630,165400,74202883,605,605,605,605,0
|
|
20230630,165300,74202883,605,605,605,605,0
|
|
20230630,165200,74202883,605,605,605,605,0
|
|
20230630,165100,74202883,605,605,605,605,0
|
|
20230630,165000,74202883,605,605,605,605,0
|
|
20230630,164900,74202883,605,605,605,605,0
|
|
20230630,164800,74202883,605,605,605,605,0
|
|
20230630,164700,74202883,605,605,605,605,0
|
|
20230630,164600,74202883,605,605,605,605,0
|
|
20230630,164500,74202883,605,605,605,605,0
|
|
20230630,164400,74202883,605,605,605,605,0
|
|
20230630,164300,74202883,605,605,605,605,0
|
|
20230630,164200,74202883,605,605,605,605,0
|
|
20230630,164100,74202883,605,605,605,605,0
|
|
20230630,164000,74202883,605,605,605,605,0
|
|
20230630,163900,74202883,605,605,605,605,0
|
|
20230630,163800,74202883,605,605,605,605,0
|
|
20230630,163700,74202883,605,605,605,605,0
|
|
20230630,163600,74202883,605,605,605,605,0
|
|
20230630,163500,74202883,605,605,605,605,0
|
|
20230630,163400,74202883,605,605,605,605,0
|
|
20230630,163300,74202883,605,605,605,605,0
|
|
20230630,163200,74202883,605,605,605,605,2565
|
|
20230630,163100,74202883,605,605,605,605,0
|
|
20230630,163000,74202883,605,605,605,605,0
|
|
20230630,162900,74202883,605,605,605,605,0
|
|
20230630,162800,74202883,605,605,605,605,0
|
|
20230630,162700,74202883,605,605,605,605,0
|
|
20230630,162600,74202883,605,605,605,605,0
|
|
20230630,162500,74202883,605,605,605,605,0
|
|
20230630,162400,74202883,605,605,605,605,0
|
|
20230630,162300,74202883,605,605,605,605,0
|
|
20230630,162200,74202883,605,605,605,605,0
|
|
20230630,162100,74202883,605,605,605,605,0
|
|
20230630,162000,74202883,605,605,605,605,0
|
|
20230630,161900,74202883,605,605,605,605,0
|
|
20230630,161800,74202883,605,605,605,605,0
|
|
20230630,161700,74202883,605,605,605,605,0
|
|
20230630,161600,74202883,605,605,605,605,0
|
|
20230630,161500,74202883,605,605,605,605,0
|
|
20230630,161400,74202883,605,605,605,605,0
|
|
20230630,161300,74202883,605,605,605,605,0
|
|
20230630,161200,74202883,605,605,605,605,0
|
|
20230630,161100,74202883,605,605,605,605,0
|
|
20230630,161000,74202883,605,605,605,605,0
|
|
20230630,160900,74202883,605,605,605,605,0
|
|
20230630,160800,74202883,605,605,605,605,0
|
|
20230630,160700,74202883,605,605,605,605,0
|
|
20230630,160600,74202883,605,605,605,605,0
|
|
20230630,160500,74202883,605,605,605,605,0
|
|
20230630,160400,74202883,605,605,605,605,0
|
|
20230630,160300,74202883,605,605,605,605,0
|
|
20230630,160200,74202883,605,605,605,605,2565
|
|
20230630,160100,74202883,605,605,605,605,0
|
|
20230630,160000,74202883,605,605,605,605,0
|
|
20230630,155900,74202883,605,605,605,605,0
|
|
20230630,155800,74202883,605,605,605,605,0
|
|
20230630,155700,74202883,605,605,605,605,0
|
|
20230630,155600,74202883,605,605,605,605,0
|
|
20230630,155500,74202883,605,605,605,605,0
|
|
20230630,155400,74202883,605,605,605,605,0
|
|
20230630,155300,74202883,605,605,605,605,0
|
|
20230630,155200,74202883,605,605,605,605,0
|
|
20230630,155100,74202883,605,605,605,605,0
|
|
20230630,155000,74202883,605,605,605,605,0
|
|
20230630,154900,74202883,605,605,605,605,0
|
|
20230630,154800,74202883,605,605,605,605,0
|
|
20230630,154700,74202883,605,605,605,605,0
|
|
20230630,154600,74202883,605,605,605,605,0
|
|
20230630,154500,74202883,605,605,605,605,0
|
|
20230630,154400,74202883,605,605,605,605,0
|
|
20230630,154300,74202883,605,605,605,605,0
|
|
20230630,154200,74202883,605,605,605,605,0
|
|
20230630,154100,74202883,605,605,605,605,0
|
|
20230630,154000,74202883,605,605,605,605,0
|
|
20230630,153900,74202883,605,605,605,605,0
|
|
20230630,153800,74202883,605,605,605,605,0
|
|
20230630,153700,74202883,605,605,605,605,0
|
|
20230630,153600,74202883,605,605,605,605,0
|
|
20230630,153500,74202883,605,605,605,605,0
|
|
20230630,153400,74202883,605,605,605,605,0
|
|
20230630,153300,74202883,605,605,605,605,0
|
|
20230630,153200,74202883,605,605,605,605,2565
|
|
20230630,153100,74202883,605,605,605,605,0
|
|
20230630,153000,74202883,605,605,605,605,2565
|
|
20230630,152900,72651058,605,605,605,605,0
|
|
20230630,152800,72651058,605,605,605,605,0
|
|
20230630,152700,72651058,605,605,605,605,0
|
|
20230630,152600,72651058,605,605,605,605,0
|
|
20230630,152500,72651058,605,605,605,605,0
|
|
20230630,152400,72651058,605,605,605,605,0
|
|
20230630,152300,72651058,605,605,605,605,0
|
|
20230630,152200,72651058,605,605,605,605,0
|
|
20230630,152100,72651058,605,605,605,605,0
|
|
20230630,152000,72651058,605,605,605,605,0
|
|
20230630,151900,72651058,605,605,605,605,13
|
|
20230630,151800,72643193,605,605,605,605,0
|
|
20230630,151700,72643193,605,605,605,604,623
|
|
20230630,151600,72266878,605,605,605,605,20
|
|
20230630,151500,72254778,605,605,605,605,21
|
|
20230630,151400,72242073,605,605,605,605,21
|
|
20230630,151300,72229368,605,605,605,605,21
|
|
20230630,151200,72216663,605,605,605,604,547
|
|
20230630,151100,71886267,605,605,605,605,108
|
|
20230630,151000,71820927,605,603,605,603,9922
|
|
20230630,150900,65837957,603,603,603,603,0
|
|
20230630,150800,65837957,603,603,603,603,80
|
|
20230630,150700,65789717,605,605,605,605,0
|
|
20230630,150600,65789717,605,605,605,603,301
|
|
20230630,150500,65608010,605,605,605,605,0
|
|
20230630,150400,65608010,605,605,605,605,2
|
|
20230630,150300,65606800,603,603,603,603,49
|
|
20230630,150200,65577253,605,605,605,605,0
|
|
20230630,150100,65577253,605,605,605,605,0
|
|
20230630,150000,65577253,605,605,605,605,1
|
|
20230630,145900,65576648,605,605,605,605,0
|
|
20230630,145800,65576648,605,604,605,603,423
|
|
20230630,145700,65321555,605,605,605,605,10
|
|
20230630,145600,65315505,605,605,605,605,0
|
|
20230630,145500,65315505,605,604,605,603,151
|
|
20230630,145400,65224391,604,604,604,604,2
|
|
20230630,145300,65223183,604,604,604,604,134
|
|
20230630,145200,65142247,604,604,604,604,0
|
|
20230630,145100,65142247,604,604,604,604,0
|
|
20230630,145000,65142247,604,604,604,603,28
|
|
20230630,144900,65125351,604,604,604,604,40
|
|
20230630,144800,65101191,604,604,604,604,11
|
|
20230630,144700,65094547,605,605,605,605,752
|
|
20230630,144600,64639587,605,604,605,604,100
|
|
20230630,144500,64579171,604,604,604,604,75
|
|
20230630,144400,64533871,604,603,604,603,778
|
|
20230630,144300,64064459,604,604,604,604,1520
|
|
20230630,144200,63146379,603,604,604,603,2788
|
|
20230630,144100,61462807,604,604,604,604,0
|
|
20230630,144000,61462807,604,604,604,604,1
|
|
20230630,143900,61462203,603,603,603,603,500
|
|
20230630,143800,61160703,604,604,604,603,77
|
|
20230630,143700,61114261,604,604,604,604,10
|
|
20230630,143600,61108221,604,604,604,604,11
|
|
20230630,143500,61101577,604,604,604,604,0
|
|
20230630,143400,61101577,604,604,604,604,0
|
|
20230630,143300,61101577,604,602,604,602,2183
|
|
20230630,143200,59787409,604,604,604,604,0
|
|
20230630,143100,59787409,604,604,604,604,0
|
|
20230630,143000,59787409,604,604,604,604,5
|
|
20230630,142900,59784389,604,604,604,604,0
|
|
20230630,142800,59784389,604,604,604,604,0
|
|
20230630,142700,59784389,604,602,604,602,801
|
|
20230630,142600,59302185,604,603,604,602,17
|
|
20230630,142500,59291946,604,604,604,604,0
|
|
20230630,142400,59291946,604,604,604,604,0
|
|
20230630,142300,59291946,604,604,604,604,0
|
|
20230630,142200,59291946,604,604,604,604,33
|
|
20230630,142100,59272014,604,604,604,604,4
|
|
20230630,142000,59269598,604,604,604,604,3
|
|
20230630,141900,59267786,604,604,604,604,0
|
|
20230630,141800,59267786,604,604,604,604,40
|
|
20230630,141700,59243626,604,604,604,604,100
|
|
20230630,141600,59183226,604,604,604,604,0
|
|
20230630,141500,59183226,604,604,604,604,0
|
|
20230630,141400,59183226,604,604,604,604,11
|
|
20230630,141300,59176582,604,604,604,604,0
|
|
20230630,141200,59176582,604,604,604,604,111
|
|
20230630,141100,59109538,604,604,604,604,62
|
|
20230630,141000,59072090,604,604,604,604,201
|
|
20230630,140900,58950686,604,604,604,604,100
|
|
20230630,140800,58890286,604,604,604,604,0
|
|
20230630,140700,58890286,604,604,604,604,0
|
|
20230630,140600,58890286,604,604,604,604,0
|
|
20230630,140500,58890286,604,604,604,604,0
|
|
20230630,140400,58890286,604,603,604,603,167
|
|
20230630,140300,58789538,604,604,604,604,663
|
|
20230630,140200,58389086,603,602,603,602,700
|
|
20230630,140100,57967486,603,604,604,603,583
|
|
20230630,140000,57615424,604,604,604,604,1
|
|
20230630,135900,57614820,603,603,603,603,300
|
|
20230630,135800,57433920,604,604,604,604,0
|
|
20230630,135700,57433920,604,604,604,604,10
|
|
20230630,135600,57427880,604,604,604,604,20
|
|
20230630,135500,57415800,604,604,604,604,10
|
|
20230630,135400,57409760,604,604,604,604,111
|
|
20230630,135300,57342716,603,603,603,603,200
|
|
20230630,135200,57222116,604,604,604,604,1
|
|
20230630,135100,57221512,604,604,604,604,0
|
|
20230630,135000,57221512,604,604,604,604,4
|
|
20230630,134900,57219096,603,603,603,603,950
|
|
20230630,134800,56646246,603,603,603,603,50
|
|
20230630,134700,56616096,604,604,604,604,0
|
|
20230630,134600,56616096,604,604,604,604,0
|
|
20230630,134500,56616096,604,604,604,604,0
|
|
20230630,134400,56616096,604,604,604,604,0
|
|
20230630,134300,56616096,604,604,604,604,0
|
|
20230630,134200,56616096,604,604,604,604,0
|
|
20230630,134100,56616096,604,604,604,604,0
|
|
20230630,134000,56616096,604,604,604,604,1
|
|
20230630,133900,56615492,604,604,604,604,500
|
|
20230630,133800,56313492,602,602,602,602,0
|
|
20230630,133700,56313492,602,602,602,602,0
|
|
20230630,133600,56313492,602,604,604,602,3
|
|
20230630,133500,56311684,604,604,604,604,0
|
|
20230630,133400,56311684,604,604,604,604,0
|
|
20230630,133300,56311684,604,604,604,604,0
|
|
20230630,133200,56311684,604,604,604,604,0
|
|
20230630,133100,56311684,604,604,604,604,5000
|
|
20230630,133000,53291684,604,604,604,604,1
|
|
20230630,132900,53291080,604,604,604,604,2
|
|
20230630,132800,53289872,604,604,604,604,0
|
|
20230630,132700,53289872,604,604,604,604,0
|
|
20230630,132600,53289872,604,604,604,604,0
|
|
20230630,132500,53289872,604,604,604,604,1
|
|
20230630,132400,53289268,604,604,604,604,0
|
|
20230630,132300,53289268,604,604,604,604,0
|
|
20230630,132200,53289268,604,604,604,604,0
|
|
20230630,132100,53289268,604,604,604,604,1
|
|
20230630,132000,53288664,602,603,604,602,2101
|
|
20230630,131900,52023406,604,604,604,604,0
|
|
20230630,131800,52023406,604,604,604,604,0
|
|
20230630,131700,52023406,604,604,604,604,0
|
|
20230630,131600,52023406,604,604,604,604,0
|
|
20230630,131500,52023406,604,604,604,604,6
|
|
20230630,131400,52019782,604,604,604,604,0
|
|
20230630,131300,52019782,604,604,604,604,0
|
|
20230630,131200,52019782,604,604,604,604,0
|
|
20230630,131100,52019782,604,604,604,604,0
|
|
20230630,131000,52019782,604,604,604,604,51
|
|
20230630,130900,51988978,604,604,604,603,3374
|
|
20230630,130800,49951129,604,604,604,604,0
|
|
20230630,130700,49951129,604,604,604,604,8278
|
|
20230630,130600,44951217,603,603,603,603,0
|
|
20230630,130500,44951217,603,603,603,603,10
|
|
20230630,130400,44945187,604,604,604,604,1
|
|
20230630,130300,44944583,604,604,604,604,0
|
|
20230630,130200,44944583,604,604,604,604,0
|
|
20230630,130100,44944583,604,604,604,604,0
|
|
20230630,130000,44944583,604,604,604,604,1
|
|
20230630,125900,44943979,604,604,604,604,3
|
|
20230630,125800,44942167,604,604,604,604,0
|
|
20230630,125700,44942167,604,604,604,604,0
|
|
20230630,125600,44942167,604,604,604,604,0
|
|
20230630,125500,44942167,604,604,604,604,0
|
|
20230630,125400,44942167,604,603,604,603,4
|
|
20230630,125300,44939754,604,604,604,604,0
|
|
20230630,125200,44939754,604,604,604,604,0
|
|
20230630,125100,44939754,604,604,604,604,1
|
|
20230630,125000,44939150,604,604,604,604,1
|
|
20230630,124900,44938546,604,604,604,604,11
|
|
20230630,124800,44931902,604,604,604,604,0
|
|
20230630,124700,44931902,604,603,604,603,11
|
|
20230630,124600,44925261,604,604,604,604,0
|
|
20230630,124500,44925261,604,604,604,604,0
|
|
20230630,124400,44925261,604,604,604,604,2
|
|
20230630,124300,44924053,604,604,604,604,0
|
|
20230630,124200,44924053,604,604,604,604,0
|
|
20230630,124100,44924053,604,604,604,604,0
|
|
20230630,124000,44924053,604,604,604,604,1
|
|
20230630,123900,44923449,604,604,604,604,0
|
|
20230630,123800,44923449,604,604,604,604,0
|
|
20230630,123700,44923449,604,604,604,604,2
|
|
20230630,123600,44922241,604,602,604,602,881
|
|
20230630,123500,44391871,604,604,604,604,0
|
|
20230630,123400,44391871,604,604,604,604,0
|
|
20230630,123300,44391871,604,604,604,604,4
|
|
20230630,123200,44389455,604,604,604,604,0
|
|
20230630,123100,44389455,604,604,604,604,0
|
|
20230630,123000,44389455,604,604,604,603,3281
|
|
20230630,122900,42410231,604,604,604,604,0
|
|
20230630,122800,42410231,604,604,604,604,0
|
|
20230630,122700,42410231,604,604,604,604,0
|
|
20230630,122600,42410231,604,604,604,604,0
|
|
20230630,122500,42410231,604,604,604,604,0
|
|
20230630,122400,42410231,604,604,604,604,0
|
|
20230630,122300,42410231,604,604,604,604,0
|
|
20230630,122200,42410231,604,604,604,604,0
|
|
20230630,122100,42410231,604,604,604,604,0
|
|
20230630,122000,42410231,604,604,604,604,1
|
|
20230630,121900,42409627,604,604,604,604,0
|
|
20230630,121800,42409627,604,604,604,604,10
|
|
20230630,121700,42403587,604,604,604,604,0
|
|
20230630,121600,42403587,604,604,604,604,0
|
|
20230630,121500,42403587,604,604,604,604,0
|
|
20230630,121400,42403587,604,604,604,604,0
|
|
20230630,121300,42403587,604,604,604,604,0
|
|
20230630,121200,42403587,604,604,604,604,2
|
|
20230630,121100,42402379,604,604,604,604,0
|
|
20230630,121000,42402379,604,604,604,604,1
|
|
20230630,120900,42401775,604,604,604,604,0
|
|
20230630,120800,42401775,604,604,604,604,0
|
|
20230630,120700,42401775,604,604,604,604,0
|
|
20230630,120600,42401775,604,604,604,604,0
|
|
20230630,120500,42401775,604,604,604,604,0
|
|
20230630,120400,42401775,604,604,604,604,5
|
|
20230630,120300,42398755,604,604,604,604,0
|
|
20230630,120200,42398755,604,604,604,604,10
|
|
20230630,120100,42392715,604,604,604,604,0
|
|
20230630,120000,42392715,604,604,604,604,1
|
|
20230630,115900,42392111,604,604,604,603,1002
|
|
20230630,115800,41786904,604,603,604,603,9
|
|
20230630,115700,41781476,604,604,604,604,0
|
|
20230630,115600,41781476,604,604,604,604,0
|
|
20230630,115500,41781476,604,604,604,604,0
|
|
20230630,115400,41781476,604,604,604,604,197
|
|
20230630,115300,41662488,604,604,604,604,0
|
|
20230630,115200,41662488,604,604,604,604,0
|
|
20230630,115100,41662488,604,604,604,604,1
|
|
20230630,115000,41661884,604,604,604,604,1
|
|
20230630,114900,41661280,604,604,604,604,0
|
|
20230630,114800,41661280,604,604,604,604,0
|
|
20230630,114700,41661280,604,604,604,604,0
|
|
20230630,114600,41661280,604,604,604,604,69
|
|
20230630,114500,41619604,604,604,604,604,0
|
|
20230630,114400,41619604,604,603,604,603,600
|
|
20230630,114300,41257704,603,603,603,603,0
|
|
20230630,114200,41257704,603,603,603,603,2231
|
|
20230630,114100,39912411,603,603,603,603,0
|
|
20230630,114000,39912411,603,603,603,603,1
|
|
20230630,113900,39911808,603,603,603,603,6
|
|
20230630,113800,39908190,603,603,603,603,0
|
|
20230630,113700,39908190,603,603,603,603,1
|
|
20230630,113600,39907587,603,602,603,601,2001
|
|
20230630,113500,38704686,602,602,602,602,702
|
|
20230630,113400,38282082,602,602,602,602,44
|
|
20230630,113300,38255594,602,602,602,602,208
|
|
20230630,113200,38130378,603,603,603,603,0
|
|
20230630,113100,38130378,603,603,603,603,1
|
|
20230630,113000,38129775,603,603,603,603,1
|
|
20230630,112900,38129172,603,603,603,603,0
|
|
20230630,112800,38129172,603,603,603,603,0
|
|
20230630,112700,38129172,603,603,603,603,0
|
|
20230630,112600,38129172,603,603,603,603,1
|
|
20230630,112500,38128569,603,603,603,603,0
|
|
20230630,112400,38128569,603,602,603,602,551
|
|
20230630,112300,37796866,602,602,602,602,700
|
|
20230630,112200,37375466,602,602,602,602,466
|
|
20230630,112100,37094934,603,603,603,603,0
|
|
20230630,112000,37094934,603,603,603,603,1
|
|
20230630,111900,37094331,603,603,603,603,0
|
|
20230630,111800,37094331,603,603,603,603,0
|
|
20230630,111700,37094331,603,603,603,603,14
|
|
20230630,111600,37085889,603,603,603,603,0
|
|
20230630,111500,37085889,603,603,603,603,0
|
|
20230630,111400,37085889,603,603,603,603,0
|
|
20230630,111300,37085889,603,603,603,603,0
|
|
20230630,111200,37085889,603,603,603,603,0
|
|
20230630,111100,37085889,603,603,603,603,0
|
|
20230630,111000,37085889,603,603,603,603,1
|
|
20230630,110900,37085286,603,603,603,603,1
|
|
20230630,110800,37084683,600,603,603,600,581
|
|
20230630,110700,36735585,602,602,602,602,396
|
|
20230630,110600,36497193,603,603,603,603,16
|
|
20230630,110500,36487545,603,603,603,603,0
|
|
20230630,110400,36487545,603,603,603,603,0
|
|
20230630,110300,36487545,603,603,603,603,5
|
|
20230630,110200,36484530,602,602,602,602,0
|
|
20230630,110100,36484530,602,602,602,602,500
|
|
20230630,110000,36183530,603,603,603,603,1
|
|
20230630,105900,36182927,603,603,603,603,0
|
|
20230630,105800,36182927,603,603,603,603,0
|
|
20230630,105700,36182927,603,603,603,603,3
|
|
20230630,105600,36181118,603,603,603,603,0
|
|
20230630,105500,36181118,603,603,603,603,1
|
|
20230630,105400,36180515,602,603,603,602,2
|
|
20230630,105300,36179310,602,602,602,602,24
|
|
20230630,105200,36164862,602,602,602,602,1
|
|
20230630,105100,36164260,603,603,603,603,0
|
|
20230630,105000,36164260,603,603,603,603,5
|
|
20230630,104900,36161245,603,603,603,603,0
|
|
20230630,104800,36161245,603,602,603,602,2
|
|
20230630,104700,36160040,603,603,603,603,0
|
|
20230630,104600,36160040,603,603,603,603,0
|
|
20230630,104500,36160040,603,603,603,603,0
|
|
20230630,104400,36160040,603,603,603,603,11
|
|
20230630,104300,36153407,603,603,603,603,0
|
|
20230630,104200,36153407,603,603,603,603,0
|
|
20230630,104100,36153407,603,603,603,603,0
|
|
20230630,104000,36153407,603,603,603,603,68
|
|
20230630,103900,36112403,603,603,603,603,16
|
|
20230630,103800,36102755,602,602,602,602,201
|
|
20230630,103700,35981753,601,601,601,601,22
|
|
20230630,103600,35968531,599,599,599,599,0
|
|
20230630,103500,35968531,599,601,601,599,20237
|
|
20230630,103400,23842084,603,603,603,603,1
|
|
20230630,103300,23841481,602,602,602,602,241
|
|
20230630,103200,23696399,602,602,602,602,0
|
|
20230630,103100,23696399,602,602,602,602,22
|
|
20230630,103000,23683155,603,603,603,602,504
|
|
20230630,102900,23379744,603,603,603,603,0
|
|
20230630,102800,23379744,603,603,603,603,1
|
|
20230630,102700,23379141,602,603,603,602,107
|
|
20230630,102600,23314722,603,603,603,603,0
|
|
20230630,102500,23314722,603,603,603,603,0
|
|
20230630,102400,23314722,603,603,603,603,4
|
|
20230630,102300,23312310,600,601,601,600,3000
|
|
20230630,102200,21512309,602,603,603,602,32
|
|
20230630,102100,21493043,603,603,603,601,78
|
|
20230630,102000,21446159,600,603,603,600,3115
|
|
20230630,101900,19576600,603,603,603,603,0
|
|
20230630,101800,19576600,603,603,603,603,0
|
|
20230630,101700,19576600,603,603,603,603,50
|
|
20230630,101600,19546450,603,602,603,601,2003
|
|
20230630,101500,18342584,603,603,603,603,0
|
|
20230630,101400,18342584,603,603,603,603,16
|
|
20230630,101300,18332936,603,603,603,603,0
|
|
20230630,101200,18332936,603,603,603,603,0
|
|
20230630,101100,18332936,603,603,603,603,40
|
|
20230630,101000,18308816,603,603,603,603,1
|
|
20230630,100900,18308213,602,603,603,602,7
|
|
20230630,100800,18303995,603,603,603,603,50
|
|
20230630,100700,18273845,603,603,603,603,0
|
|
20230630,100600,18273845,603,603,603,603,20
|
|
20230630,100500,18261785,601,601,601,601,0
|
|
20230630,100400,18261785,601,601,601,601,1156
|
|
20230630,100300,17567029,601,602,602,601,2160
|
|
20230630,100200,16268841,603,603,603,603,5
|
|
20230630,100100,16265826,603,603,603,603,0
|
|
20230630,100000,16265826,603,602,603,602,1405
|
|
20230630,095900,15418985,602,602,602,602,11
|
|
20230630,095800,15412363,602,602,602,602,3
|
|
20230630,095700,15410557,601,602,602,601,4016
|
|
20230630,095600,12996925,602,603,603,602,97
|
|
20230630,095500,12938448,603,603,603,603,0
|
|
20230630,095400,12938448,603,603,603,603,0
|
|
20230630,095300,12938448,603,603,603,603,1
|
|
20230630,095200,12937845,603,603,603,603,2
|
|
20230630,095100,12936639,602,602,602,602,465
|
|
20230630,095000,12656709,603,603,603,603,1
|
|
20230630,094900,12656106,603,603,603,603,1
|
|
20230630,094800,12655503,602,602,602,602,0
|
|
20230630,094700,12655503,602,602,602,602,1797
|
|
20230630,094600,11573709,603,603,603,603,551
|
|
20230630,094500,11241456,603,603,603,602,2635
|
|
20230630,094400,9655179,602,602,602,602,500
|
|
20230630,094300,9354179,603,603,603,603,0
|
|
20230630,094200,9354179,603,603,603,603,0
|
|
20230630,094100,9354179,603,603,603,603,1
|
|
20230630,094000,9353576,602,603,603,602,502
|
|
20230630,093900,9051370,603,603,603,603,0
|
|
20230630,093800,9051370,603,603,603,603,6
|
|
20230630,093700,9047752,603,603,603,602,2693
|
|
20230630,093600,7426453,603,603,603,603,10
|
|
20230630,093500,7420423,603,602,603,602,204
|
|
20230630,093400,7297614,602,601,602,601,309
|
|
20230630,093300,7111882,602,602,602,602,1
|
|
20230630,093200,7111280,602,601,603,601,13
|
|
20230630,093100,7103445,601,601,601,601,3336
|
|
20230630,093000,5098509,603,603,603,603,1
|
|
20230630,092900,5097906,603,603,603,603,5
|
|
20230630,092800,5094891,603,603,603,603,0
|
|
20230630,092700,5094891,603,603,603,603,0
|
|
20230630,092600,5094891,603,603,603,603,0
|
|
20230630,092500,5094891,603,603,603,603,0
|
|
20230630,092400,5094891,603,601,603,601,550
|
|
20230630,092300,4764339,603,601,603,601,24
|
|
20230630,092200,4749909,601,601,602,601,111
|
|
20230630,092100,4683197,601,601,601,601,294
|
|
20230630,092000,4506503,604,600,604,600,202
|
|
20230630,091900,4385295,600,602,602,600,2158
|
|
20230630,091800,3089233,603,603,603,603,1
|
|
20230630,091700,3088630,603,603,603,603,0
|
|
20230630,091600,3088630,603,603,603,603,6
|
|
20230630,091500,3085012,603,603,603,603,1
|
|
20230630,091400,3084409,602,602,602,602,200
|
|
20230630,091300,2964009,605,605,605,605,0
|
|
20230630,091200,2964009,605,605,605,605,0
|
|
20230630,091100,2964009,605,605,605,605,0
|
|
20230630,091000,2964009,605,601,605,601,301
|
|
20230630,090900,2783104,605,605,605,605,491
|
|
20230630,090800,2486049,601,605,605,601,1301
|
|
20230630,090700,1703389,605,605,605,605,5
|
|
20230630,090600,1700364,605,605,605,605,0
|
|
20230630,090500,1700364,605,605,605,605,0
|
|
20230630,090400,1700364,605,605,605,605,0
|
|
20230630,090300,1700364,605,605,605,605,14
|
|
20230630,090200,1691894,605,604,605,604,271
|
|
20230630,090100,1528204,603,603,603,603,516
|
|
20230630,090000,1217056,603,604,604,603,2015
|