732 lines
32 KiB
CSV
732 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210900,252761981,885,885,885,885,1000
|
|
20230613,210800,252761981,885,885,885,885,0
|
|
20230613,210700,252761981,885,885,885,885,0
|
|
20230613,210600,252761981,885,885,885,885,0
|
|
20230613,210500,252761981,885,885,885,885,0
|
|
20230613,210400,252761981,885,885,885,885,0
|
|
20230613,210300,252761981,885,885,885,885,0
|
|
20230613,210200,252761981,885,885,885,885,0
|
|
20230613,210100,252761981,885,885,885,885,0
|
|
20230613,210000,252761981,885,885,885,885,0
|
|
20230613,205900,252761981,885,885,885,885,0
|
|
20230613,205800,252761981,885,885,885,885,0
|
|
20230613,205700,252761981,885,885,885,885,0
|
|
20230613,205600,252761981,885,885,885,885,0
|
|
20230613,205500,252761981,885,885,885,885,0
|
|
20230613,205400,252761981,885,885,885,885,0
|
|
20230613,205300,252761981,885,885,885,885,0
|
|
20230613,205200,252761981,885,885,885,885,0
|
|
20230613,205100,252761981,885,885,885,885,0
|
|
20230613,205000,252761981,885,885,885,885,0
|
|
20230613,204900,252761981,885,885,885,885,0
|
|
20230613,204800,252761981,885,885,885,885,0
|
|
20230613,204700,252761981,885,885,885,885,0
|
|
20230613,204600,252761981,885,885,885,885,0
|
|
20230613,204500,252761981,885,885,885,885,0
|
|
20230613,204400,252761981,885,885,885,885,0
|
|
20230613,204300,252761981,885,885,885,885,0
|
|
20230613,204200,252761981,885,885,885,885,0
|
|
20230613,204100,252761981,885,885,885,885,0
|
|
20230613,204000,252761981,885,885,885,885,0
|
|
20230613,203900,252761981,885,885,885,885,1000
|
|
20230613,203800,252761981,885,885,885,885,0
|
|
20230613,203700,252761981,885,885,885,885,0
|
|
20230613,203600,252761981,885,885,885,885,0
|
|
20230613,203500,252761981,885,885,885,885,0
|
|
20230613,203400,252761981,885,885,885,885,0
|
|
20230613,203300,252761981,885,885,885,885,0
|
|
20230613,203200,252761981,885,885,885,885,0
|
|
20230613,203100,252761981,885,885,885,885,0
|
|
20230613,203000,252761981,885,885,885,885,0
|
|
20230613,202900,252761981,885,885,885,885,0
|
|
20230613,202800,252761981,885,885,885,885,0
|
|
20230613,202700,252761981,885,885,885,885,0
|
|
20230613,202600,252761981,885,885,885,885,0
|
|
20230613,202500,252761981,885,885,885,885,0
|
|
20230613,202400,252761981,885,885,885,885,0
|
|
20230613,202300,252761981,885,885,885,885,0
|
|
20230613,202200,252761981,885,885,885,885,0
|
|
20230613,202100,252761981,885,885,885,885,0
|
|
20230613,202000,252761981,885,885,885,885,0
|
|
20230613,201900,252761981,885,885,885,885,0
|
|
20230613,201800,252761981,885,885,885,885,0
|
|
20230613,201700,252761981,885,885,885,885,0
|
|
20230613,201600,252761981,885,885,885,885,0
|
|
20230613,201500,252761981,885,885,885,885,0
|
|
20230613,201400,252761981,885,885,885,885,0
|
|
20230613,201300,252761981,885,885,885,885,0
|
|
20230613,201200,252761981,885,885,885,885,0
|
|
20230613,201100,252761981,885,885,885,885,0
|
|
20230613,201000,252761981,885,885,885,885,0
|
|
20230613,200900,252761981,885,885,885,885,1000
|
|
20230613,200800,252761981,885,885,885,885,0
|
|
20230613,200700,252761981,885,885,885,885,0
|
|
20230613,200600,252761981,885,885,885,885,0
|
|
20230613,200500,252761981,885,885,885,885,0
|
|
20230613,200400,252761981,885,885,885,885,0
|
|
20230613,200300,252761981,885,885,885,885,0
|
|
20230613,200200,252761981,885,885,885,885,0
|
|
20230613,200100,252761981,885,885,885,885,0
|
|
20230613,200000,252761981,885,885,885,885,0
|
|
20230613,195900,252761981,885,885,885,885,0
|
|
20230613,195800,252761981,885,885,885,885,0
|
|
20230613,195700,252761981,885,885,885,885,0
|
|
20230613,195600,252761981,885,885,885,885,0
|
|
20230613,195500,252761981,885,885,885,885,0
|
|
20230613,195400,252761981,885,885,885,885,0
|
|
20230613,195300,252761981,885,885,885,885,0
|
|
20230613,195200,252761981,885,885,885,885,0
|
|
20230613,195100,252761981,885,885,885,885,0
|
|
20230613,195000,252761981,885,885,885,885,0
|
|
20230613,194900,252761981,885,885,885,885,0
|
|
20230613,194800,252761981,885,885,885,885,0
|
|
20230613,194700,252761981,885,885,885,885,0
|
|
20230613,194600,252761981,885,885,885,885,0
|
|
20230613,194500,252761981,885,885,885,885,0
|
|
20230613,194400,252761981,885,885,885,885,0
|
|
20230613,194300,252761981,885,885,885,885,0
|
|
20230613,194200,252761981,885,885,885,885,0
|
|
20230613,194100,252761981,885,885,885,885,0
|
|
20230613,194000,252761981,885,885,885,885,0
|
|
20230613,193900,252761981,885,885,885,885,1000
|
|
20230613,193800,252761981,885,885,885,885,0
|
|
20230613,193700,252761981,885,885,885,885,0
|
|
20230613,193600,252761981,885,885,885,885,0
|
|
20230613,193500,252761981,885,885,885,885,0
|
|
20230613,193400,252761981,885,885,885,885,0
|
|
20230613,193300,252761981,885,885,885,885,0
|
|
20230613,193200,252761981,885,885,885,885,0
|
|
20230613,193100,252761981,885,885,885,885,0
|
|
20230613,193000,252761981,885,885,885,885,0
|
|
20230613,192900,252761981,885,885,885,885,0
|
|
20230613,192800,252761981,885,885,885,885,0
|
|
20230613,192700,252761981,885,885,885,885,0
|
|
20230613,192600,252761981,885,885,885,885,0
|
|
20230613,192500,252761981,885,885,885,885,0
|
|
20230613,192400,252761981,885,885,885,885,0
|
|
20230613,192300,252761981,885,885,885,885,0
|
|
20230613,192200,252761981,885,885,885,885,0
|
|
20230613,192100,252761981,885,885,885,885,0
|
|
20230613,192000,252761981,885,885,885,885,0
|
|
20230613,191900,252761981,885,885,885,885,0
|
|
20230613,191800,252761981,885,885,885,885,0
|
|
20230613,191700,252761981,885,885,885,885,0
|
|
20230613,191600,252761981,885,885,885,885,0
|
|
20230613,191500,252761981,885,885,885,885,0
|
|
20230613,191400,252761981,885,885,885,885,0
|
|
20230613,191300,252761981,885,885,885,885,0
|
|
20230613,191200,252761981,885,885,885,885,0
|
|
20230613,191100,252761981,885,885,885,885,0
|
|
20230613,191000,252761981,885,885,885,885,0
|
|
20230613,190900,252761981,885,885,885,885,1000
|
|
20230613,190800,252761981,885,885,885,885,0
|
|
20230613,190700,252761981,885,885,885,885,0
|
|
20230613,190600,252761981,885,885,885,885,0
|
|
20230613,190500,252761981,885,885,885,885,0
|
|
20230613,190400,252761981,885,885,885,885,0
|
|
20230613,190300,252761981,885,885,885,885,0
|
|
20230613,190200,252761981,885,885,885,885,0
|
|
20230613,190100,252761981,885,885,885,885,0
|
|
20230613,190000,252761981,885,885,885,885,0
|
|
20230613,185900,252761981,885,885,885,885,0
|
|
20230613,185800,252761981,885,885,885,885,0
|
|
20230613,185700,252761981,885,885,885,885,0
|
|
20230613,185600,252761981,885,885,885,885,0
|
|
20230613,185500,252761981,885,885,885,885,0
|
|
20230613,185400,252761981,885,885,885,885,0
|
|
20230613,185300,252761981,885,885,885,885,0
|
|
20230613,185200,252761981,885,885,885,885,0
|
|
20230613,185100,252761981,885,885,885,885,0
|
|
20230613,185000,252761981,885,885,885,885,0
|
|
20230613,184900,252761981,885,885,885,885,0
|
|
20230613,184800,252761981,885,885,885,885,0
|
|
20230613,184700,252761981,885,885,885,885,0
|
|
20230613,184600,252761981,885,885,885,885,0
|
|
20230613,184500,252761981,885,885,885,885,0
|
|
20230613,184400,252761981,885,885,885,885,0
|
|
20230613,184300,252761981,885,885,885,885,0
|
|
20230613,184200,252761981,885,885,885,885,0
|
|
20230613,184100,252761981,885,885,885,885,0
|
|
20230613,184000,252761981,885,885,885,885,0
|
|
20230613,183900,252761981,885,885,885,885,1000
|
|
20230613,183800,252761981,885,885,885,885,0
|
|
20230613,183700,252761981,885,885,885,885,0
|
|
20230613,183600,252761981,885,885,885,885,0
|
|
20230613,183500,252761981,885,885,885,885,0
|
|
20230613,183400,252761981,885,885,885,885,0
|
|
20230613,183300,252761981,885,885,885,885,0
|
|
20230613,183200,252761981,885,885,885,885,0
|
|
20230613,183100,252761981,885,885,885,885,0
|
|
20230613,183000,252761981,885,885,885,885,0
|
|
20230613,182900,252761981,885,885,885,885,0
|
|
20230613,182800,252761981,885,885,885,885,0
|
|
20230613,182700,252761981,885,885,885,885,0
|
|
20230613,182600,252761981,885,885,885,885,0
|
|
20230613,182500,252761981,885,885,885,885,0
|
|
20230613,182400,252761981,885,885,885,885,0
|
|
20230613,182300,252761981,885,885,885,885,0
|
|
20230613,182200,252761981,885,885,885,885,0
|
|
20230613,182100,252761981,885,885,885,885,0
|
|
20230613,182000,252761981,885,885,885,885,0
|
|
20230613,181900,252761981,885,885,885,885,0
|
|
20230613,181800,252761981,885,885,885,885,0
|
|
20230613,181700,252761981,885,885,885,885,0
|
|
20230613,181600,252761981,885,885,885,885,0
|
|
20230613,181500,252761981,885,885,885,885,0
|
|
20230613,181400,252761981,885,885,885,885,0
|
|
20230613,181300,252761981,885,885,885,885,0
|
|
20230613,181200,252761981,885,885,885,885,0
|
|
20230613,181100,252761981,885,885,885,885,0
|
|
20230613,181000,252761981,885,885,885,885,0
|
|
20230613,180900,252761981,885,885,885,885,1000
|
|
20230613,180800,252761981,885,885,885,885,0
|
|
20230613,180700,252761981,885,885,885,885,0
|
|
20230613,180600,252761981,885,885,885,885,0
|
|
20230613,180500,252761981,885,885,885,885,0
|
|
20230613,180400,252761981,885,885,885,885,0
|
|
20230613,180300,252761981,885,885,885,885,0
|
|
20230613,180200,252761981,885,885,885,885,0
|
|
20230613,180100,252761981,885,885,885,885,0
|
|
20230613,180000,252761981,885,885,885,885,0
|
|
20230613,175900,252761981,885,885,885,885,0
|
|
20230613,175800,252761981,885,885,885,885,0
|
|
20230613,175700,252761981,885,885,885,885,0
|
|
20230613,175600,252761981,885,885,885,885,0
|
|
20230613,175500,252761981,885,885,885,885,0
|
|
20230613,175400,252761981,885,885,885,885,0
|
|
20230613,175300,252761981,885,885,885,885,0
|
|
20230613,175200,252761981,885,885,885,885,0
|
|
20230613,175100,252761981,885,885,885,885,0
|
|
20230613,175000,252761981,885,885,885,885,0
|
|
20230613,174900,252761981,885,885,885,885,0
|
|
20230613,174800,252761981,885,885,885,885,0
|
|
20230613,174700,252761981,885,885,885,885,0
|
|
20230613,174600,252761981,885,885,885,885,0
|
|
20230613,174500,252761981,885,885,885,885,0
|
|
20230613,174400,252761981,885,885,885,885,0
|
|
20230613,174300,252761981,885,885,885,885,0
|
|
20230613,174200,252761981,885,885,885,885,0
|
|
20230613,174100,252761981,885,885,885,885,0
|
|
20230613,174000,252761981,885,885,885,885,0
|
|
20230613,173900,252761981,885,885,885,885,1000
|
|
20230613,173800,252761981,885,885,885,885,0
|
|
20230613,173700,252761981,885,885,885,885,0
|
|
20230613,173600,252761981,885,885,885,885,0
|
|
20230613,173500,252761981,885,885,885,885,0
|
|
20230613,173400,252761981,885,885,885,885,0
|
|
20230613,173300,252761981,885,885,885,885,0
|
|
20230613,173200,252761981,885,885,885,885,0
|
|
20230613,173100,252761981,885,885,885,885,0
|
|
20230613,173000,252761981,885,885,885,885,0
|
|
20230613,172900,252761981,885,885,885,885,0
|
|
20230613,172800,252761981,885,885,885,885,0
|
|
20230613,172700,252761981,885,885,885,885,0
|
|
20230613,172600,252761981,885,885,885,885,0
|
|
20230613,172500,252761981,885,885,885,885,0
|
|
20230613,172400,252761981,885,885,885,885,0
|
|
20230613,172300,252761981,885,885,885,885,0
|
|
20230613,172200,252761981,885,885,885,885,0
|
|
20230613,172100,252761981,885,885,885,885,0
|
|
20230613,172000,252761981,885,885,885,885,0
|
|
20230613,171900,252761981,885,885,885,885,0
|
|
20230613,171800,252761981,885,885,885,885,0
|
|
20230613,171700,252761981,885,885,885,885,0
|
|
20230613,171600,252761981,885,885,885,885,0
|
|
20230613,171500,252761981,885,885,885,885,0
|
|
20230613,171400,252761981,885,885,885,885,0
|
|
20230613,171300,252761981,885,885,885,885,0
|
|
20230613,171200,252761981,885,885,885,885,0
|
|
20230613,171100,252761981,885,885,885,885,0
|
|
20230613,171000,252761981,885,885,885,885,0
|
|
20230613,170900,252761981,885,885,885,885,1000
|
|
20230613,170800,252761981,885,885,885,885,0
|
|
20230613,170700,252761981,885,885,885,885,0
|
|
20230613,170600,252761981,885,885,885,885,0
|
|
20230613,170500,252761981,885,885,885,885,0
|
|
20230613,170400,252761981,885,885,885,885,0
|
|
20230613,170300,252761981,885,885,885,885,0
|
|
20230613,170200,252761981,885,885,885,885,0
|
|
20230613,170100,252761981,885,885,885,885,0
|
|
20230613,170000,252761981,885,885,885,885,0
|
|
20230613,165900,252761981,885,885,885,885,0
|
|
20230613,165800,252761981,885,885,885,885,0
|
|
20230613,165700,252761981,885,885,885,885,0
|
|
20230613,165600,252761981,885,885,885,885,0
|
|
20230613,165500,252761981,885,885,885,885,0
|
|
20230613,165400,252761981,885,885,885,885,0
|
|
20230613,165300,252761981,885,885,885,885,0
|
|
20230613,165200,252761981,885,885,885,885,0
|
|
20230613,165100,252761981,885,885,885,885,0
|
|
20230613,165000,252761981,885,885,885,885,0
|
|
20230613,164900,252761981,885,885,885,885,0
|
|
20230613,164800,252761981,885,885,885,885,0
|
|
20230613,164700,252761981,885,885,885,885,0
|
|
20230613,164600,252761981,885,885,885,885,0
|
|
20230613,164500,252761981,885,885,885,885,0
|
|
20230613,164400,252761981,885,885,885,885,0
|
|
20230613,164300,252761981,885,885,885,885,0
|
|
20230613,164200,252761981,885,885,885,885,0
|
|
20230613,164100,252761981,885,885,885,885,0
|
|
20230613,164000,252761981,885,885,885,885,0
|
|
20230613,163900,252761981,885,885,885,885,1000
|
|
20230613,163800,252761981,885,885,885,885,0
|
|
20230613,163700,252761981,885,885,885,885,0
|
|
20230613,163600,252761981,885,885,885,885,0
|
|
20230613,163500,252761981,885,885,885,885,0
|
|
20230613,163400,252761981,885,885,885,885,0
|
|
20230613,163300,252761981,885,885,885,885,0
|
|
20230613,163200,252761981,885,885,885,885,0
|
|
20230613,163100,252761981,885,885,885,885,0
|
|
20230613,163000,252761981,885,885,885,885,0
|
|
20230613,162900,252761981,885,885,885,885,0
|
|
20230613,162800,252761981,885,885,885,885,0
|
|
20230613,162700,252761981,885,885,885,885,0
|
|
20230613,162600,252761981,885,885,885,885,0
|
|
20230613,162500,252761981,885,885,885,885,0
|
|
20230613,162400,252761981,885,885,885,885,0
|
|
20230613,162300,252761981,885,885,885,885,0
|
|
20230613,162200,252761981,885,885,885,885,0
|
|
20230613,162100,252761981,885,885,885,885,0
|
|
20230613,162000,252761981,885,885,885,885,0
|
|
20230613,161900,252761981,885,885,885,885,0
|
|
20230613,161800,252761981,885,885,885,885,0
|
|
20230613,161700,252761981,885,885,885,885,0
|
|
20230613,161600,252761981,885,885,885,885,0
|
|
20230613,161500,252761981,885,885,885,885,0
|
|
20230613,161400,252761981,885,885,885,885,0
|
|
20230613,161300,252761981,885,885,885,885,0
|
|
20230613,161200,252761981,885,885,885,885,0
|
|
20230613,161100,252761981,885,885,885,885,0
|
|
20230613,161000,252761981,885,885,885,885,0
|
|
20230613,160900,252761981,885,885,885,885,1000
|
|
20230613,160800,252761981,885,885,885,885,0
|
|
20230613,160700,252761981,885,885,885,885,0
|
|
20230613,160600,252761981,885,885,885,885,0
|
|
20230613,160500,252761981,885,885,885,885,0
|
|
20230613,160400,252761981,885,885,885,885,0
|
|
20230613,160300,252761981,885,885,885,885,0
|
|
20230613,160200,252761981,885,885,885,885,0
|
|
20230613,160100,252761981,885,885,885,885,0
|
|
20230613,160000,252761981,885,885,885,885,0
|
|
20230613,155900,252761981,885,885,885,885,0
|
|
20230613,155800,252761981,885,885,885,885,0
|
|
20230613,155700,252761981,885,885,885,885,0
|
|
20230613,155600,252761981,885,885,885,885,0
|
|
20230613,155500,252761981,885,885,885,885,0
|
|
20230613,155400,252761981,885,885,885,885,0
|
|
20230613,155300,252761981,885,885,885,885,0
|
|
20230613,155200,252761981,885,885,885,885,0
|
|
20230613,155100,252761981,885,885,885,885,0
|
|
20230613,155000,252761981,885,885,885,885,0
|
|
20230613,154900,252761981,885,885,885,885,0
|
|
20230613,154800,252761981,885,885,885,885,0
|
|
20230613,154700,252761981,885,885,885,885,0
|
|
20230613,154600,252761981,885,885,885,885,0
|
|
20230613,154500,252761981,885,885,885,885,0
|
|
20230613,154400,252761981,885,885,885,885,0
|
|
20230613,154300,252761981,885,885,885,885,0
|
|
20230613,154200,252761981,885,885,885,885,0
|
|
20230613,154100,252761981,885,885,885,885,0
|
|
20230613,154000,252761981,885,885,885,885,0
|
|
20230613,153900,252761981,885,885,885,885,1000
|
|
20230613,153800,252761981,885,885,885,885,0
|
|
20230613,153700,252761981,885,885,885,885,0
|
|
20230613,153600,252761981,885,885,885,885,0
|
|
20230613,153500,252761981,885,885,885,885,0
|
|
20230613,153400,252761981,885,885,885,885,0
|
|
20230613,153300,252761981,885,885,885,885,0
|
|
20230613,153200,252761981,885,885,885,885,0
|
|
20230613,153100,252761981,885,885,885,885,0
|
|
20230613,153000,252761981,885,885,885,885,1000
|
|
20230613,152900,251876981,879,879,879,879,0
|
|
20230613,152800,251876981,879,879,879,879,0
|
|
20230613,152700,251876981,879,879,879,879,0
|
|
20230613,152600,251876981,879,879,879,879,0
|
|
20230613,152500,251876981,879,879,879,879,0
|
|
20230613,152400,251876981,879,879,879,879,0
|
|
20230613,152300,251876981,879,879,879,879,0
|
|
20230613,152200,251876981,879,879,879,879,0
|
|
20230613,152100,251876981,879,879,879,879,0
|
|
20230613,152000,251876981,879,879,879,879,0
|
|
20230613,151900,251876981,879,880,880,879,104
|
|
20230613,151800,251785462,880,880,880,880,47
|
|
20230613,151700,251744102,879,880,880,879,301
|
|
20230613,151600,251479223,880,880,880,880,0
|
|
20230613,151500,251479223,880,880,880,880,800
|
|
20230613,151400,250775223,879,879,879,879,0
|
|
20230613,151300,250775223,879,879,879,879,108
|
|
20230613,151200,250680291,880,880,880,880,0
|
|
20230613,151100,250680291,880,880,880,880,0
|
|
20230613,151000,250680291,880,880,880,880,359
|
|
20230613,150900,250364371,880,880,880,880,0
|
|
20230613,150800,250364371,880,880,880,880,161
|
|
20230613,150700,250222691,879,879,879,879,0
|
|
20230613,150600,250222691,879,879,879,879,3214
|
|
20230613,150500,247397585,880,880,880,880,0
|
|
20230613,150400,247397585,880,883,883,879,9097
|
|
20230613,150300,239388462,882,882,882,882,0
|
|
20230613,150200,239388462,882,882,882,882,1
|
|
20230613,150100,239387580,883,883,883,883,31
|
|
20230613,150000,239360207,883,882,886,882,498
|
|
20230613,145900,238920379,883,883,883,883,396
|
|
20230613,145800,238570711,885,884,885,883,3131
|
|
20230613,145700,235799780,883,883,883,883,0
|
|
20230613,145600,235799780,883,883,883,883,0
|
|
20230613,145500,235799780,883,884,884,883,301
|
|
20230613,145400,235533818,884,884,884,884,0
|
|
20230613,145300,235533818,884,884,884,884,1
|
|
20230613,145200,235532934,885,885,885,885,2560
|
|
20230613,145100,233267334,884,884,884,884,0
|
|
20230613,145000,233267334,884,885,885,884,1001
|
|
20230613,144900,232381450,885,885,885,885,640
|
|
20230613,144800,231815050,885,885,885,885,1
|
|
20230613,144700,231814165,885,885,885,885,0
|
|
20230613,144600,231814165,885,885,885,885,0
|
|
20230613,144500,231814165,885,885,885,885,0
|
|
20230613,144400,231814165,885,885,885,885,0
|
|
20230613,144300,231814165,885,885,885,885,0
|
|
20230613,144200,231814165,885,885,885,885,0
|
|
20230613,144100,231814165,885,885,885,885,0
|
|
20230613,144000,231814165,885,885,885,885,0
|
|
20230613,143900,231814165,885,885,885,885,0
|
|
20230613,143800,231814165,885,885,885,885,0
|
|
20230613,143700,231814165,885,885,885,885,0
|
|
20230613,143600,231814165,885,885,885,885,0
|
|
20230613,143500,231814165,885,885,885,885,0
|
|
20230613,143400,231814165,885,885,885,885,0
|
|
20230613,143300,231814165,885,885,885,885,0
|
|
20230613,143200,231814165,885,885,885,885,0
|
|
20230613,143100,231814165,885,885,885,885,0
|
|
20230613,143000,231814165,885,885,885,885,36
|
|
20230613,142900,231782305,885,885,885,885,2082
|
|
20230613,142800,229939735,885,885,885,885,1640
|
|
20230613,142700,228488335,886,886,886,886,0
|
|
20230613,142600,228488335,886,886,886,886,0
|
|
20230613,142500,228488335,886,886,886,886,0
|
|
20230613,142400,228488335,886,886,886,886,0
|
|
20230613,142300,228488335,886,885,886,885,1004
|
|
20230613,142200,227599791,885,885,885,885,0
|
|
20230613,142100,227599791,885,885,885,885,0
|
|
20230613,142000,227599791,885,885,885,885,0
|
|
20230613,141900,227599791,885,886,886,885,22
|
|
20230613,141800,227580300,885,888,888,885,1236
|
|
20230613,141700,226485562,887,887,887,887,0
|
|
20230613,141600,226485562,887,887,887,887,0
|
|
20230613,141500,226485562,887,887,887,887,1
|
|
20230613,141400,226484675,888,888,888,888,0
|
|
20230613,141300,226484675,888,888,888,888,6
|
|
20230613,141200,226479347,888,888,888,888,0
|
|
20230613,141100,226479347,888,888,888,888,20
|
|
20230613,141000,226461587,892,892,892,892,0
|
|
20230613,140900,226461587,892,892,892,892,0
|
|
20230613,140800,226461587,892,892,892,892,0
|
|
20230613,140700,226461587,892,892,892,892,0
|
|
20230613,140600,226461587,892,892,892,892,0
|
|
20230613,140500,226461587,892,892,892,892,0
|
|
20230613,140400,226461587,892,892,892,892,4413
|
|
20230613,140300,222525191,892,892,892,892,1
|
|
20230613,140200,222524299,892,892,892,892,0
|
|
20230613,140100,222524299,892,892,892,892,0
|
|
20230613,140000,222524299,892,892,892,892,0
|
|
20230613,135900,222524299,892,892,892,892,0
|
|
20230613,135800,222524299,892,892,892,892,0
|
|
20230613,135700,222524299,892,892,892,892,0
|
|
20230613,135600,222524299,892,892,892,892,0
|
|
20230613,135500,222524299,892,892,892,892,0
|
|
20230613,135400,222524299,892,892,892,892,0
|
|
20230613,135300,222524299,892,892,892,892,0
|
|
20230613,135200,222524299,892,892,892,892,0
|
|
20230613,135100,222524299,892,892,892,892,0
|
|
20230613,135000,222524299,892,892,892,892,0
|
|
20230613,134900,222524299,892,892,892,892,0
|
|
20230613,134800,222524299,892,892,892,892,0
|
|
20230613,134700,222524299,892,892,892,892,0
|
|
20230613,134600,222524299,892,892,892,892,0
|
|
20230613,134500,222524299,892,892,892,892,0
|
|
20230613,134400,222524299,892,891,892,891,1008
|
|
20230613,134300,221626081,891,891,891,891,0
|
|
20230613,134200,221626081,891,891,891,891,0
|
|
20230613,134100,221626081,891,891,891,891,0
|
|
20230613,134000,221626081,891,891,891,891,2
|
|
20230613,133900,221624299,890,890,890,890,0
|
|
20230613,133800,221624299,890,890,890,890,0
|
|
20230613,133700,221624299,890,890,890,890,0
|
|
20230613,133600,221624299,890,890,890,890,0
|
|
20230613,133500,221624299,890,890,890,890,1
|
|
20230613,133400,221623409,889,886,889,886,2
|
|
20230613,133300,221621634,891,891,891,891,1
|
|
20230613,133200,221620743,886,886,886,886,8132
|
|
20230613,133100,214415791,886,886,886,886,0
|
|
20230613,133000,214415791,886,887,887,886,983
|
|
20230613,132900,213544208,889,889,889,889,0
|
|
20230613,132800,213544208,889,889,889,889,0
|
|
20230613,132700,213544208,889,889,889,889,0
|
|
20230613,132600,213544208,889,889,889,889,0
|
|
20230613,132500,213544208,889,889,889,889,0
|
|
20230613,132400,213544208,889,889,889,889,0
|
|
20230613,132300,213544208,889,889,889,889,500
|
|
20230613,132200,213099708,889,889,889,889,0
|
|
20230613,132100,213099708,889,889,889,889,0
|
|
20230613,132000,213099708,889,889,889,889,35
|
|
20230613,131900,213068593,888,888,888,888,10
|
|
20230613,131800,213059713,890,890,890,890,0
|
|
20230613,131700,213059713,890,890,890,890,0
|
|
20230613,131600,213059713,890,890,890,890,0
|
|
20230613,131500,213059713,890,890,890,890,5002
|
|
20230613,131400,208607933,889,889,889,889,1562
|
|
20230613,131300,207219315,889,889,889,887,298
|
|
20230613,131200,206954625,890,890,890,890,0
|
|
20230613,131100,206954625,890,890,890,890,0
|
|
20230613,131000,206954625,890,890,890,890,24
|
|
20230613,130900,206933265,891,891,891,891,0
|
|
20230613,130800,206933265,891,890,891,890,11
|
|
20230613,130700,206923474,889,889,889,889,38
|
|
20230613,130600,206889692,891,891,891,891,2
|
|
20230613,130500,206887910,890,891,891,890,80
|
|
20230613,130400,206816702,891,891,891,891,2
|
|
20230613,130300,206814920,891,891,891,891,2
|
|
20230613,130200,206813138,891,891,891,891,2
|
|
20230613,130100,206811356,891,891,891,891,2
|
|
20230613,130000,206809574,887,887,887,887,0
|
|
20230613,125900,206809574,887,887,887,887,0
|
|
20230613,125800,206809574,887,888,888,887,109
|
|
20230613,125700,206712831,890,890,890,890,0
|
|
20230613,125600,206712831,890,890,890,890,4
|
|
20230613,125500,206709271,890,890,890,890,0
|
|
20230613,125400,206709271,890,890,890,890,0
|
|
20230613,125300,206709271,890,890,890,890,1
|
|
20230613,125200,206708381,890,890,890,890,0
|
|
20230613,125100,206708381,890,890,890,890,0
|
|
20230613,125000,206708381,890,890,890,890,0
|
|
20230613,124900,206708381,890,890,890,890,0
|
|
20230613,124800,206708381,890,890,890,890,0
|
|
20230613,124700,206708381,890,890,890,890,57
|
|
20230613,124600,206657651,890,890,890,890,15
|
|
20230613,124500,206644301,890,888,890,888,428
|
|
20230613,124400,206263433,890,890,890,890,0
|
|
20230613,124300,206263433,890,890,890,890,0
|
|
20230613,124200,206263433,890,890,890,890,0
|
|
20230613,124100,206263433,890,890,890,890,0
|
|
20230613,124000,206263433,890,890,890,890,0
|
|
20230613,123900,206263433,890,890,890,890,0
|
|
20230613,123800,206263433,890,890,890,890,0
|
|
20230613,123700,206263433,890,890,890,890,0
|
|
20230613,123600,206263433,890,890,890,890,50
|
|
20230613,123500,206218933,886,886,886,886,27
|
|
20230613,123400,206195011,884,889,889,884,743
|
|
20230613,123300,205535493,890,890,890,890,0
|
|
20230613,123200,205535493,890,890,890,890,743
|
|
20230613,123100,204874223,889,889,889,889,0
|
|
20230613,123000,204874223,889,889,889,889,0
|
|
20230613,122900,204874223,889,889,889,889,0
|
|
20230613,122800,204874223,889,889,889,889,35
|
|
20230613,122700,204843108,889,889,889,889,0
|
|
20230613,122600,204843108,889,889,889,889,0
|
|
20230613,122500,204843108,889,889,889,889,0
|
|
20230613,122400,204843108,889,889,889,889,0
|
|
20230613,122300,204843108,889,889,889,889,2
|
|
20230613,122200,204841330,883,883,883,883,0
|
|
20230613,122100,204841330,883,883,883,883,0
|
|
20230613,122000,204841330,883,883,883,883,0
|
|
20230613,121900,204841330,883,883,883,883,0
|
|
20230613,121800,204841330,883,883,883,883,0
|
|
20230613,121700,204841330,883,890,890,883,2019
|
|
20230613,121600,203055092,891,891,891,891,0
|
|
20230613,121500,203055092,891,891,891,891,0
|
|
20230613,121400,203055092,891,891,891,891,150
|
|
20230613,121300,202921442,890,890,890,890,73
|
|
20230613,121200,202856472,890,890,890,890,0
|
|
20230613,121100,202856472,890,890,890,890,0
|
|
20230613,121000,202856472,890,890,890,890,0
|
|
20230613,120900,202856472,890,890,890,890,0
|
|
20230613,120800,202856472,890,890,890,890,331
|
|
20230613,120700,202561882,890,890,890,890,0
|
|
20230613,120600,202561882,890,890,890,890,0
|
|
20230613,120500,202561882,890,890,890,890,20
|
|
20230613,120400,202544082,890,890,890,890,1
|
|
20230613,120300,202543192,890,890,890,890,0
|
|
20230613,120200,202543192,890,890,890,890,0
|
|
20230613,120100,202543192,890,890,890,890,2
|
|
20230613,120000,202541412,890,890,890,890,236
|
|
20230613,115900,202331372,890,890,890,890,0
|
|
20230613,115800,202331372,890,890,890,890,0
|
|
20230613,115700,202331372,890,890,890,890,0
|
|
20230613,115600,202331372,890,887,890,886,13392
|
|
20230613,115500,190429065,889,889,889,889,1
|
|
20230613,115400,190428176,887,887,887,887,0
|
|
20230613,115300,190428176,887,887,887,887,0
|
|
20230613,115200,190428176,887,887,887,887,0
|
|
20230613,115100,190428176,887,887,887,887,0
|
|
20230613,115000,190428176,887,887,887,887,0
|
|
20230613,114900,190428176,887,887,887,887,1
|
|
20230613,114800,190427289,887,887,887,887,0
|
|
20230613,114700,190427289,887,887,887,887,0
|
|
20230613,114600,190427289,887,887,887,887,0
|
|
20230613,114500,190427289,887,887,887,887,0
|
|
20230613,114400,190427289,887,887,887,887,0
|
|
20230613,114300,190427289,887,887,887,887,1
|
|
20230613,114200,190426402,887,887,887,887,22
|
|
20230613,114100,190406888,887,887,887,887,22
|
|
20230613,114000,190387374,887,890,890,887,603
|
|
20230613,113900,189852483,890,890,890,890,0
|
|
20230613,113800,189852483,890,890,890,890,0
|
|
20230613,113700,189852483,890,890,890,890,0
|
|
20230613,113600,189852483,890,890,890,890,0
|
|
20230613,113500,189852483,890,890,890,890,0
|
|
20230613,113400,189852483,890,890,890,890,1
|
|
20230613,113300,189851593,890,890,890,890,10
|
|
20230613,113200,189842693,887,887,887,887,10
|
|
20230613,113100,189833823,892,892,892,892,0
|
|
20230613,113000,189833823,892,892,892,892,0
|
|
20230613,112900,189833823,892,892,892,892,0
|
|
20230613,112800,189833823,892,892,892,892,0
|
|
20230613,112700,189833823,892,892,892,892,0
|
|
20230613,112600,189833823,892,892,892,892,0
|
|
20230613,112500,189833823,892,892,892,892,0
|
|
20230613,112400,189833823,892,892,892,892,82
|
|
20230613,112300,189760679,891,890,891,890,378
|
|
20230613,112200,189424158,889,889,889,889,104
|
|
20230613,112100,189331702,888,887,888,887,185
|
|
20230613,112000,189167486,886,886,886,886,0
|
|
20230613,111900,189167486,886,886,886,886,9571
|
|
20230613,111800,180687580,886,886,886,886,398
|
|
20230613,111700,180334952,886,885,886,885,1524
|
|
20230613,111600,178985181,880,883,883,880,2115
|
|
20230613,111500,177122182,886,886,886,886,0
|
|
20230613,111400,177122182,886,886,886,886,0
|
|
20230613,111300,177122182,886,886,886,886,0
|
|
20230613,111200,177122182,886,886,886,886,0
|
|
20230613,111100,177122182,886,886,886,886,0
|
|
20230613,111000,177122182,886,886,886,886,0
|
|
20230613,110900,177122182,886,886,886,886,0
|
|
20230613,110800,177122182,886,886,886,886,0
|
|
20230613,110700,177122182,886,886,886,886,2110
|
|
20230613,110600,175252722,887,887,887,887,0
|
|
20230613,110500,175252722,887,887,887,887,0
|
|
20230613,110400,175252722,887,886,887,886,6
|
|
20230613,110300,175247405,887,887,887,887,0
|
|
20230613,110200,175247405,887,883,887,883,2
|
|
20230613,110100,175245635,883,883,883,883,3
|
|
20230613,110000,175242986,881,881,881,881,0
|
|
20230613,105900,175242986,881,881,881,881,0
|
|
20230613,105800,175242986,881,881,881,881,0
|
|
20230613,105700,175242986,881,881,881,881,0
|
|
20230613,105600,175242986,881,881,881,881,0
|
|
20230613,105500,175242986,881,881,881,881,0
|
|
20230613,105400,175242986,881,882,882,881,520
|
|
20230613,105300,174784366,880,880,880,880,0
|
|
20230613,105200,174784366,880,880,880,880,0
|
|
20230613,105100,174784366,880,880,880,880,50
|
|
20230613,105000,174740366,879,881,881,874,7997
|
|
20230613,104900,167709594,881,881,881,881,0
|
|
20230613,104800,167709594,881,881,881,881,0
|
|
20230613,104700,167709594,881,883,883,881,998
|
|
20230613,104600,166830154,884,885,885,884,195
|
|
20230613,104500,166657753,885,885,885,885,109
|
|
20230613,104400,166561288,888,888,888,888,0
|
|
20230613,104300,166561288,888,885,888,885,102
|
|
20230613,104200,166471012,884,884,884,884,26
|
|
20230613,104100,166448028,884,884,884,884,0
|
|
20230613,104000,166448028,884,884,884,884,120
|
|
20230613,103900,166341948,884,884,884,884,0
|
|
20230613,103800,166341948,884,884,884,884,0
|
|
20230613,103700,166341948,884,884,884,884,0
|
|
20230613,103600,166341948,884,884,884,884,0
|
|
20230613,103500,166341948,884,885,885,884,1200
|
|
20230613,103400,165280902,886,888,888,886,1313
|
|
20230613,103300,164116458,890,890,890,890,0
|
|
20230613,103200,164116458,890,890,890,890,0
|
|
20230613,103100,164116458,890,890,890,890,0
|
|
20230613,103000,164116458,890,890,890,890,0
|
|
20230613,102900,164116458,890,890,890,890,0
|
|
20230613,102800,164116458,890,890,890,890,0
|
|
20230613,102700,164116458,890,889,890,889,130
|
|
20230613,102600,164000766,890,890,890,890,300
|
|
20230613,102500,163733766,890,889,890,889,100
|
|
20230613,102400,163644823,890,890,890,890,0
|
|
20230613,102300,163644823,890,890,890,890,30
|
|
20230613,102200,163618123,890,890,890,890,0
|
|
20230613,102100,163618123,890,890,890,890,0
|
|
20230613,102000,163618123,890,890,890,890,0
|
|
20230613,101900,163618123,890,890,890,890,0
|
|
20230613,101800,163618123,890,890,890,890,0
|
|
20230613,101700,163618123,890,890,890,890,0
|
|
20230613,101600,163618123,890,887,890,887,3250
|
|
20230613,101500,160732091,885,885,885,885,299
|
|
20230613,101400,160467476,885,885,885,885,0
|
|
20230613,101300,160467476,885,884,885,884,86
|
|
20230613,101200,160391451,884,884,884,884,1
|
|
20230613,101100,160390567,883,883,883,883,1
|
|
20230613,101000,160389684,883,883,883,883,5
|
|
20230613,100900,160385269,883,879,883,879,6
|
|
20230613,100800,160379979,879,883,883,879,130
|
|
20230613,100700,160265705,879,880,880,879,111
|
|
20230613,100600,160168027,880,879,880,879,724
|
|
20230613,100500,159531177,880,881,881,880,2546
|
|
20230613,100400,157290646,880,880,880,880,0
|
|
20230613,100300,157290646,880,880,880,880,0
|
|
20230613,100200,157290646,880,880,880,880,2
|
|
20230613,100100,157288886,882,881,882,880,301
|
|
20230613,100000,157024003,881,881,881,881,0
|
|
20230613,095900,157024003,881,881,881,881,0
|
|
20230613,095800,157024003,881,881,881,881,0
|
|
20230613,095700,157024003,881,881,881,881,1500
|
|
20230613,095600,155702503,882,882,882,882,1
|
|
20230613,095500,155701621,881,881,881,881,0
|
|
20230613,095400,155701621,881,881,881,878,1084
|
|
20230613,095300,154749274,881,882,882,881,1300
|
|
20230613,095200,153603904,882,884,884,882,156
|
|
20230613,095100,153466158,885,888,888,885,977
|
|
20230613,095000,152599683,892,892,892,892,168
|
|
20230613,094900,152449827,888,888,888,888,63
|
|
20230613,094800,152393883,894,894,894,894,7
|
|
20230613,094700,152387625,897,893,897,893,1002
|
|
20230613,094600,151489963,888,888,888,888,1
|
|
20230613,094500,151489075,887,887,887,887,0
|
|
20230613,094400,151489075,887,887,887,887,21
|
|
20230613,094300,151470448,888,888,888,888,1
|
|
20230613,094200,151469560,897,897,897,897,0
|
|
20230613,094100,151469560,897,898,898,897,3
|
|
20230613,094000,151466867,898,897,898,897,1161
|
|
20230613,093900,150425403,887,886,898,886,1138
|
|
20230613,093800,149415987,884,891,891,874,2694
|
|
20230613,093700,147028947,893,895,895,893,462
|
|
20230613,093600,146615657,895,905,905,895,4361
|
|
20230613,093500,142693199,906,906,906,906,174
|
|
20230613,093400,142535555,906,905,906,905,364
|
|
20230613,093300,142205914,906,912,912,906,1593
|
|
20230613,093200,140754618,913,912,913,911,770
|
|
20230613,093100,140052925,911,906,912,906,246
|
|
20230613,093000,139828916,912,911,912,911,17
|
|
20230613,092900,139813417,906,906,906,906,2
|
|
20230613,092800,139811605,906,906,906,906,0
|
|
20230613,092700,139811605,906,901,906,901,2565
|
|
20230613,092600,137490018,901,903,903,901,2160
|
|
20230613,092500,135542731,903,904,904,903,768
|
|
20230613,092400,134848561,904,905,905,904,1490
|
|
20230613,092300,133501471,905,905,905,905,1
|
|
20230613,092200,133500566,905,908,908,905,2425
|
|
20230613,092100,131304300,907,912,912,907,516
|
|
20230613,092000,130836213,912,908,912,908,337
|
|
20230613,091900,130530213,908,908,908,908,1392
|
|
20230613,091800,129266277,908,908,908,908,24
|
|
20230613,091700,129244485,914,910,914,908,1164
|
|
20230613,091600,128185713,915,912,915,912,1219
|
|
20230613,091500,127073388,912,912,912,911,3809
|
|
20230613,091400,123600593,912,909,912,909,1488
|
|
20230613,091300,122245322,910,911,911,910,2488
|
|
20230613,091200,119980927,911,911,911,911,826
|
|
20230613,091100,119228441,911,919,919,909,6633
|
|
20230613,091000,113185844,919,922,922,914,12583
|
|
20230613,090900,101633322,922,927,927,922,269
|
|
20230613,090800,101384069,927,929,929,921,2549
|
|
20230613,090700,99026657,929,926,935,916,25639
|
|
20230613,090600,75277244,926,920,926,916,14836
|
|
20230613,090500,61584096,920,917,921,916,20338
|
|
20230613,090400,42889957,915,902,917,902,31319
|
|
20230613,090300,14369711,896,891,896,884,1100
|
|
20230613,090200,13389300,909,909,909,909,0
|
|
20230613,090100,13389300,909,889,909,881,4080
|
|
20230613,090000,9694960,880,880,880,880,11017
|