735 lines
32 KiB
CSV
735 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,211200,854208470,563,563,563,563,16003
|
|
20230607,211100,854208470,563,563,563,563,0
|
|
20230607,211000,854208470,563,563,563,563,0
|
|
20230607,210900,854208470,563,563,563,563,0
|
|
20230607,210800,854208470,563,563,563,563,0
|
|
20230607,210700,854208470,563,563,563,563,0
|
|
20230607,210600,854208470,563,563,563,563,0
|
|
20230607,210500,854208470,563,563,563,563,0
|
|
20230607,210400,854208470,563,563,563,563,0
|
|
20230607,210300,854208470,563,563,563,563,0
|
|
20230607,210200,854208470,563,563,563,563,0
|
|
20230607,210100,854208470,563,563,563,563,0
|
|
20230607,210000,854208470,563,563,563,563,0
|
|
20230607,205900,854208470,563,563,563,563,0
|
|
20230607,205800,854208470,563,563,563,563,0
|
|
20230607,205700,854208470,563,563,563,563,0
|
|
20230607,205600,854208470,563,563,563,563,0
|
|
20230607,205500,854208470,563,563,563,563,0
|
|
20230607,205400,854208470,563,563,563,563,0
|
|
20230607,205300,854208470,563,563,563,563,0
|
|
20230607,205200,854208470,563,563,563,563,0
|
|
20230607,205100,854208470,563,563,563,563,0
|
|
20230607,205000,854208470,563,563,563,563,0
|
|
20230607,204900,854208470,563,563,563,563,0
|
|
20230607,204800,854208470,563,563,563,563,0
|
|
20230607,204700,854208470,563,563,563,563,0
|
|
20230607,204600,854208470,563,563,563,563,0
|
|
20230607,204500,854208470,563,563,563,563,0
|
|
20230607,204400,854208470,563,563,563,563,0
|
|
20230607,204300,854208470,563,563,563,563,0
|
|
20230607,204200,854208470,563,563,563,563,16003
|
|
20230607,204100,854208470,563,563,563,563,0
|
|
20230607,204000,854208470,563,563,563,563,0
|
|
20230607,203900,854208470,563,563,563,563,0
|
|
20230607,203800,854208470,563,563,563,563,0
|
|
20230607,203700,854208470,563,563,563,563,0
|
|
20230607,203600,854208470,563,563,563,563,0
|
|
20230607,203500,854208470,563,563,563,563,0
|
|
20230607,203400,854208470,563,563,563,563,0
|
|
20230607,203300,854208470,563,563,563,563,0
|
|
20230607,203200,854208470,563,563,563,563,0
|
|
20230607,203100,854208470,563,563,563,563,0
|
|
20230607,203000,854208470,563,563,563,563,0
|
|
20230607,202900,854208470,563,563,563,563,0
|
|
20230607,202800,854208470,563,563,563,563,0
|
|
20230607,202700,854208470,563,563,563,563,0
|
|
20230607,202600,854208470,563,563,563,563,0
|
|
20230607,202500,854208470,563,563,563,563,0
|
|
20230607,202400,854208470,563,563,563,563,0
|
|
20230607,202300,854208470,563,563,563,563,0
|
|
20230607,202200,854208470,563,563,563,563,0
|
|
20230607,202100,854208470,563,563,563,563,0
|
|
20230607,202000,854208470,563,563,563,563,0
|
|
20230607,201900,854208470,563,563,563,563,0
|
|
20230607,201800,854208470,563,563,563,563,0
|
|
20230607,201700,854208470,563,563,563,563,0
|
|
20230607,201600,854208470,563,563,563,563,0
|
|
20230607,201500,854208470,563,563,563,563,0
|
|
20230607,201400,854208470,563,563,563,563,0
|
|
20230607,201300,854208470,563,563,563,563,0
|
|
20230607,201200,854208470,563,563,563,563,16003
|
|
20230607,201100,854208470,563,563,563,563,0
|
|
20230607,201000,854208470,563,563,563,563,0
|
|
20230607,200900,854208470,563,563,563,563,0
|
|
20230607,200800,854208470,563,563,563,563,0
|
|
20230607,200700,854208470,563,563,563,563,0
|
|
20230607,200600,854208470,563,563,563,563,0
|
|
20230607,200500,854208470,563,563,563,563,0
|
|
20230607,200400,854208470,563,563,563,563,0
|
|
20230607,200300,854208470,563,563,563,563,0
|
|
20230607,200200,854208470,563,563,563,563,0
|
|
20230607,200100,854208470,563,563,563,563,0
|
|
20230607,200000,854208470,563,563,563,563,0
|
|
20230607,195900,854208470,563,563,563,563,0
|
|
20230607,195800,854208470,563,563,563,563,0
|
|
20230607,195700,854208470,563,563,563,563,0
|
|
20230607,195600,854208470,563,563,563,563,0
|
|
20230607,195500,854208470,563,563,563,563,0
|
|
20230607,195400,854208470,563,563,563,563,0
|
|
20230607,195300,854208470,563,563,563,563,0
|
|
20230607,195200,854208470,563,563,563,563,0
|
|
20230607,195100,854208470,563,563,563,563,0
|
|
20230607,195000,854208470,563,563,563,563,0
|
|
20230607,194900,854208470,563,563,563,563,0
|
|
20230607,194800,854208470,563,563,563,563,0
|
|
20230607,194700,854208470,563,563,563,563,0
|
|
20230607,194600,854208470,563,563,563,563,0
|
|
20230607,194500,854208470,563,563,563,563,0
|
|
20230607,194400,854208470,563,563,563,563,0
|
|
20230607,194300,854208470,563,563,563,563,0
|
|
20230607,194200,854208470,563,563,563,563,16003
|
|
20230607,194100,854208470,563,563,563,563,0
|
|
20230607,194000,854208470,563,563,563,563,0
|
|
20230607,193900,854208470,563,563,563,563,0
|
|
20230607,193800,854208470,563,563,563,563,0
|
|
20230607,193700,854208470,563,563,563,563,0
|
|
20230607,193600,854208470,563,563,563,563,0
|
|
20230607,193500,854208470,563,563,563,563,0
|
|
20230607,193400,854208470,563,563,563,563,0
|
|
20230607,193300,854208470,563,563,563,563,0
|
|
20230607,193200,854208470,563,563,563,563,0
|
|
20230607,193100,854208470,563,563,563,563,0
|
|
20230607,193000,854208470,563,563,563,563,0
|
|
20230607,192900,854208470,563,563,563,563,0
|
|
20230607,192800,854208470,563,563,563,563,0
|
|
20230607,192700,854208470,563,563,563,563,0
|
|
20230607,192600,854208470,563,563,563,563,0
|
|
20230607,192500,854208470,563,563,563,563,0
|
|
20230607,192400,854208470,563,563,563,563,0
|
|
20230607,192300,854208470,563,563,563,563,0
|
|
20230607,192200,854208470,563,563,563,563,0
|
|
20230607,192100,854208470,563,563,563,563,0
|
|
20230607,192000,854208470,563,563,563,563,0
|
|
20230607,191900,854208470,563,563,563,563,0
|
|
20230607,191800,854208470,563,563,563,563,0
|
|
20230607,191700,854208470,563,563,563,563,0
|
|
20230607,191600,854208470,563,563,563,563,0
|
|
20230607,191500,854208470,563,563,563,563,0
|
|
20230607,191400,854208470,563,563,563,563,0
|
|
20230607,191300,854208470,563,563,563,563,0
|
|
20230607,191200,854208470,563,563,563,563,16003
|
|
20230607,191100,854208470,563,563,563,563,0
|
|
20230607,191000,854208470,563,563,563,563,0
|
|
20230607,190900,854208470,563,563,563,563,0
|
|
20230607,190800,854208470,563,563,563,563,0
|
|
20230607,190700,854208470,563,563,563,563,0
|
|
20230607,190600,854208470,563,563,563,563,0
|
|
20230607,190500,854208470,563,563,563,563,0
|
|
20230607,190400,854208470,563,563,563,563,0
|
|
20230607,190300,854208470,563,563,563,563,0
|
|
20230607,190200,854208470,563,563,563,563,0
|
|
20230607,190100,854208470,563,563,563,563,0
|
|
20230607,190000,854208470,563,563,563,563,0
|
|
20230607,185900,854208470,563,563,563,563,0
|
|
20230607,185800,854208470,563,563,563,563,0
|
|
20230607,185700,854208470,563,563,563,563,0
|
|
20230607,185600,854208470,563,563,563,563,0
|
|
20230607,185500,854208470,563,563,563,563,0
|
|
20230607,185400,854208470,563,563,563,563,0
|
|
20230607,185300,854208470,563,563,563,563,0
|
|
20230607,185200,854208470,563,563,563,563,0
|
|
20230607,185100,854208470,563,563,563,563,0
|
|
20230607,185000,854208470,563,563,563,563,0
|
|
20230607,184900,854208470,563,563,563,563,0
|
|
20230607,184800,854208470,563,563,563,563,0
|
|
20230607,184700,854208470,563,563,563,563,0
|
|
20230607,184600,854208470,563,563,563,563,0
|
|
20230607,184500,854208470,563,563,563,563,0
|
|
20230607,184400,854208470,563,563,563,563,0
|
|
20230607,184300,854208470,563,563,563,563,0
|
|
20230607,184200,854208470,563,563,563,563,16003
|
|
20230607,184100,854208470,563,563,563,563,0
|
|
20230607,184000,854208470,563,563,563,563,0
|
|
20230607,183900,854208470,563,563,563,563,0
|
|
20230607,183800,854208470,563,563,563,563,0
|
|
20230607,183700,854208470,563,563,563,563,0
|
|
20230607,183600,854208470,563,563,563,563,0
|
|
20230607,183500,854208470,563,563,563,563,0
|
|
20230607,183400,854208470,563,563,563,563,0
|
|
20230607,183300,854208470,563,563,563,563,0
|
|
20230607,183200,854208470,563,563,563,563,0
|
|
20230607,183100,854208470,563,563,563,563,0
|
|
20230607,183000,854208470,563,563,563,563,0
|
|
20230607,182900,854208470,563,563,563,563,0
|
|
20230607,182800,854208470,563,563,563,563,0
|
|
20230607,182700,854208470,563,563,563,563,0
|
|
20230607,182600,854208470,563,563,563,563,0
|
|
20230607,182500,854208470,563,563,563,563,0
|
|
20230607,182400,854208470,563,563,563,563,0
|
|
20230607,182300,854208470,563,563,563,563,0
|
|
20230607,182200,854208470,563,563,563,563,0
|
|
20230607,182100,854208470,563,563,563,563,0
|
|
20230607,182000,854208470,563,563,563,563,0
|
|
20230607,181900,854208470,563,563,563,563,0
|
|
20230607,181800,854208470,563,563,563,563,0
|
|
20230607,181700,854208470,563,563,563,563,0
|
|
20230607,181600,854208470,563,563,563,563,0
|
|
20230607,181500,854208470,563,563,563,563,0
|
|
20230607,181400,854208470,563,563,563,563,0
|
|
20230607,181300,854208470,563,563,563,563,0
|
|
20230607,181200,854208470,563,563,563,563,16003
|
|
20230607,181100,854208470,563,563,563,563,0
|
|
20230607,181000,854208470,563,563,563,563,0
|
|
20230607,180900,854208470,563,563,563,563,0
|
|
20230607,180800,854208470,563,563,563,563,0
|
|
20230607,180700,854208470,563,563,563,563,0
|
|
20230607,180600,854208470,563,563,563,563,0
|
|
20230607,180500,854208470,563,563,563,563,0
|
|
20230607,180400,854208470,563,563,563,563,0
|
|
20230607,180300,854208470,563,563,563,563,0
|
|
20230607,180200,854208470,563,563,563,563,0
|
|
20230607,180100,854208470,563,563,563,563,0
|
|
20230607,180000,854208470,563,563,563,563,0
|
|
20230607,175900,854208470,563,563,563,563,0
|
|
20230607,175800,854208470,563,563,563,563,0
|
|
20230607,175700,854208470,563,563,563,563,0
|
|
20230607,175600,854208470,563,563,563,563,0
|
|
20230607,175500,854208470,563,563,563,563,0
|
|
20230607,175400,854208470,563,563,563,563,0
|
|
20230607,175300,854208470,563,563,563,563,0
|
|
20230607,175200,854208470,563,563,563,563,0
|
|
20230607,175100,854208470,563,563,563,563,0
|
|
20230607,175000,854208470,563,563,563,563,0
|
|
20230607,174900,854208470,563,563,563,563,0
|
|
20230607,174800,854208470,563,563,563,563,0
|
|
20230607,174700,854208470,563,563,563,563,0
|
|
20230607,174600,854208470,563,563,563,563,0
|
|
20230607,174500,854208470,563,563,563,563,0
|
|
20230607,174400,854208470,563,563,563,563,0
|
|
20230607,174300,854208470,563,563,563,563,0
|
|
20230607,174200,854208470,563,563,563,563,16003
|
|
20230607,174100,854208470,563,563,563,563,0
|
|
20230607,174000,854208470,563,563,563,563,0
|
|
20230607,173900,854208470,563,563,563,563,0
|
|
20230607,173800,854208470,563,563,563,563,0
|
|
20230607,173700,854208470,563,563,563,563,0
|
|
20230607,173600,854208470,563,563,563,563,0
|
|
20230607,173500,854208470,563,563,563,563,0
|
|
20230607,173400,854208470,563,563,563,563,0
|
|
20230607,173300,854208470,563,563,563,563,0
|
|
20230607,173200,854208470,563,563,563,563,0
|
|
20230607,173100,854208470,563,563,563,563,0
|
|
20230607,173000,854208470,563,563,563,563,0
|
|
20230607,172900,854208470,563,563,563,563,0
|
|
20230607,172800,854208470,563,563,563,563,0
|
|
20230607,172700,854208470,563,563,563,563,0
|
|
20230607,172600,854208470,563,563,563,563,0
|
|
20230607,172500,854208470,563,563,563,563,0
|
|
20230607,172400,854208470,563,563,563,563,0
|
|
20230607,172300,854208470,563,563,563,563,0
|
|
20230607,172200,854208470,563,563,563,563,0
|
|
20230607,172100,854208470,563,563,563,563,0
|
|
20230607,172000,854208470,563,563,563,563,0
|
|
20230607,171900,854208470,563,563,563,563,0
|
|
20230607,171800,854208470,563,563,563,563,0
|
|
20230607,171700,854208470,563,563,563,563,0
|
|
20230607,171600,854208470,563,563,563,563,0
|
|
20230607,171500,854208470,563,563,563,563,0
|
|
20230607,171400,854208470,563,563,563,563,0
|
|
20230607,171300,854208470,563,563,563,563,0
|
|
20230607,171200,854208470,563,563,563,563,16003
|
|
20230607,171100,854208470,563,563,563,563,0
|
|
20230607,171000,854208470,563,563,563,563,0
|
|
20230607,170900,854208470,563,563,563,563,0
|
|
20230607,170800,854208470,563,563,563,563,0
|
|
20230607,170700,854208470,563,563,563,563,0
|
|
20230607,170600,854208470,563,563,563,563,0
|
|
20230607,170500,854208470,563,563,563,563,0
|
|
20230607,170400,854208470,563,563,563,563,0
|
|
20230607,170300,854208470,563,563,563,563,0
|
|
20230607,170200,854208470,563,563,563,563,0
|
|
20230607,170100,854208470,563,563,563,563,0
|
|
20230607,170000,854208470,563,563,563,563,0
|
|
20230607,165900,854208470,563,563,563,563,0
|
|
20230607,165800,854208470,563,563,563,563,0
|
|
20230607,165700,854208470,563,563,563,563,0
|
|
20230607,165600,854208470,563,563,563,563,0
|
|
20230607,165500,854208470,563,563,563,563,0
|
|
20230607,165400,854208470,563,563,563,563,0
|
|
20230607,165300,854208470,563,563,563,563,0
|
|
20230607,165200,854208470,563,563,563,563,0
|
|
20230607,165100,854208470,563,563,563,563,0
|
|
20230607,165000,854208470,563,563,563,563,0
|
|
20230607,164900,854208470,563,563,563,563,0
|
|
20230607,164800,854208470,563,563,563,563,0
|
|
20230607,164700,854208470,563,563,563,563,0
|
|
20230607,164600,854208470,563,563,563,563,0
|
|
20230607,164500,854208470,563,563,563,563,0
|
|
20230607,164400,854208470,563,563,563,563,0
|
|
20230607,164300,854208470,563,563,563,563,0
|
|
20230607,164200,854208470,563,563,563,563,16003
|
|
20230607,164100,854208470,563,563,563,563,0
|
|
20230607,164000,854208470,563,563,563,563,0
|
|
20230607,163900,854208470,563,563,563,563,0
|
|
20230607,163800,854208470,563,563,563,563,0
|
|
20230607,163700,854208470,563,563,563,563,0
|
|
20230607,163600,854208470,563,563,563,563,0
|
|
20230607,163500,854208470,563,563,563,563,0
|
|
20230607,163400,854208470,563,563,563,563,0
|
|
20230607,163300,854208470,563,563,563,563,0
|
|
20230607,163200,854208470,563,563,563,563,0
|
|
20230607,163100,854208470,563,563,563,563,0
|
|
20230607,163000,854208470,563,563,563,563,0
|
|
20230607,162900,854208470,563,563,563,563,0
|
|
20230607,162800,854208470,563,563,563,563,0
|
|
20230607,162700,854208470,563,563,563,563,0
|
|
20230607,162600,854208470,563,563,563,563,0
|
|
20230607,162500,854208470,563,563,563,563,0
|
|
20230607,162400,854208470,563,563,563,563,0
|
|
20230607,162300,854208470,563,563,563,563,0
|
|
20230607,162200,854208470,563,563,563,563,0
|
|
20230607,162100,854208470,563,563,563,563,0
|
|
20230607,162000,854208470,563,563,563,563,0
|
|
20230607,161900,854208470,563,563,563,563,0
|
|
20230607,161800,854208470,563,563,563,563,0
|
|
20230607,161700,854208470,563,563,563,563,0
|
|
20230607,161600,854208470,563,563,563,563,0
|
|
20230607,161500,854208470,563,563,563,563,0
|
|
20230607,161400,854208470,563,563,563,563,0
|
|
20230607,161300,854208470,563,563,563,563,0
|
|
20230607,161200,854208470,563,563,563,563,16003
|
|
20230607,161100,854208470,563,563,563,563,0
|
|
20230607,161000,854208470,563,563,563,563,0
|
|
20230607,160900,854208470,563,563,563,563,0
|
|
20230607,160800,854208470,563,563,563,563,0
|
|
20230607,160700,854208470,563,563,563,563,0
|
|
20230607,160600,854208470,563,563,563,563,0
|
|
20230607,160500,854208470,563,563,563,563,0
|
|
20230607,160400,854208470,563,563,563,563,0
|
|
20230607,160300,854208470,563,563,563,563,0
|
|
20230607,160200,854208470,563,563,563,563,0
|
|
20230607,160100,854208470,563,563,563,563,0
|
|
20230607,160000,854208470,563,563,563,563,0
|
|
20230607,155900,854208470,563,563,563,563,0
|
|
20230607,155800,854208470,563,563,563,563,0
|
|
20230607,155700,854208470,563,563,563,563,0
|
|
20230607,155600,854208470,563,563,563,563,0
|
|
20230607,155500,854208470,563,563,563,563,0
|
|
20230607,155400,854208470,563,563,563,563,0
|
|
20230607,155300,854208470,563,563,563,563,0
|
|
20230607,155200,854208470,563,563,563,563,0
|
|
20230607,155100,854208470,563,563,563,563,0
|
|
20230607,155000,854208470,563,563,563,563,0
|
|
20230607,154900,854208470,563,563,563,563,0
|
|
20230607,154800,854208470,563,563,563,563,0
|
|
20230607,154700,854208470,563,563,563,563,0
|
|
20230607,154600,854208470,563,563,563,563,0
|
|
20230607,154500,854208470,563,563,563,563,0
|
|
20230607,154400,854208470,563,563,563,563,0
|
|
20230607,154300,854208470,563,563,563,563,0
|
|
20230607,154200,854208470,563,563,563,563,16003
|
|
20230607,154100,854208470,563,563,563,563,0
|
|
20230607,154000,854208470,563,563,563,563,0
|
|
20230607,153900,854208470,563,563,563,563,0
|
|
20230607,153800,854208470,563,563,563,563,0
|
|
20230607,153700,854208470,563,563,563,563,0
|
|
20230607,153600,854208470,563,563,563,563,0
|
|
20230607,153500,854208470,563,563,563,563,0
|
|
20230607,153400,854208470,563,563,563,563,0
|
|
20230607,153300,854208470,563,563,563,563,0
|
|
20230607,153200,854208470,563,563,563,563,0
|
|
20230607,153100,854208470,563,563,563,563,0
|
|
20230607,153000,854208470,563,563,563,563,16003
|
|
20230607,152900,845198781,567,567,567,567,0
|
|
20230607,152800,845198781,567,567,567,567,0
|
|
20230607,152700,845198781,567,567,567,567,0
|
|
20230607,152600,845198781,567,567,567,567,0
|
|
20230607,152500,845198781,567,567,567,567,0
|
|
20230607,152400,845198781,567,567,567,567,0
|
|
20230607,152300,845198781,567,567,567,567,0
|
|
20230607,152200,845198781,567,567,567,567,0
|
|
20230607,152100,845198781,567,567,567,567,0
|
|
20230607,152000,845198781,567,567,567,567,0
|
|
20230607,151900,845198781,567,565,567,564,67883
|
|
20230607,151800,806726841,565,564,565,564,20178
|
|
20230607,151700,795326730,564,563,564,563,702
|
|
20230607,151600,794930954,563,563,563,563,149
|
|
20230607,151500,794847067,564,564,564,563,10619
|
|
20230607,151400,788857978,561,561,564,561,13404
|
|
20230607,151300,781326469,561,561,561,561,4
|
|
20230607,151200,781324225,560,561,561,560,215
|
|
20230607,151100,781203810,561,561,561,561,511
|
|
20230607,151000,780917139,560,561,562,560,7416
|
|
20230607,150900,776756175,561,560,561,560,2864
|
|
20230607,150800,775149823,561,561,561,561,600
|
|
20230607,150700,774813223,560,560,560,560,10224
|
|
20230607,150600,769087783,560,560,560,560,3506
|
|
20230607,150500,767124423,560,560,560,560,0
|
|
20230607,150400,767124423,560,560,560,560,501
|
|
20230607,150300,766843863,560,560,560,560,1489
|
|
20230607,150200,766010023,560,560,560,560,1421
|
|
20230607,150100,765214263,560,560,560,560,0
|
|
20230607,150000,765214263,560,560,560,560,5054
|
|
20230607,145900,762384023,560,560,560,560,2
|
|
20230607,145800,762382903,559,559,559,559,0
|
|
20230607,145700,762382903,559,559,559,559,7068
|
|
20230607,145600,758431891,560,560,560,559,36460
|
|
20230607,145500,738015621,560,560,560,560,100
|
|
20230607,145400,737959621,560,561,561,560,7549
|
|
20230607,145300,733729308,561,561,561,561,200
|
|
20230607,145200,733617108,561,561,561,561,0
|
|
20230607,145100,733617108,561,561,562,560,7457
|
|
20230607,145000,729433075,561,561,561,561,0
|
|
20230607,144900,729433075,561,561,561,561,2997
|
|
20230607,144800,727751758,561,561,561,561,903
|
|
20230607,144700,727245175,561,561,561,561,300
|
|
20230607,144600,727076875,561,561,561,561,30
|
|
20230607,144500,727060045,561,562,562,561,507
|
|
20230607,144400,726775421,562,562,562,562,2137
|
|
20230607,144300,725574427,562,561,562,561,2920
|
|
20230607,144200,723933987,561,561,561,561,0
|
|
20230607,144100,723933987,561,561,561,561,0
|
|
20230607,144000,723933987,561,561,561,561,1
|
|
20230607,143900,723933426,561,562,562,561,4949
|
|
20230607,143800,721154603,562,562,562,562,167
|
|
20230607,143700,721060749,562,563,563,562,2916
|
|
20230607,143600,719419044,563,563,563,562,204
|
|
20230607,143500,719304195,563,561,564,561,1003
|
|
20230607,143400,718739506,561,564,564,561,13963
|
|
20230607,143300,710880696,564,564,564,564,2
|
|
20230607,143200,710879568,564,564,564,564,2011
|
|
20230607,143100,709745364,564,564,564,564,200
|
|
20230607,143000,709632564,564,564,564,564,1
|
|
20230607,142900,709632000,564,564,564,564,200
|
|
20230607,142800,709519200,563,563,563,563,10
|
|
20230607,142700,709513570,564,564,564,564,12
|
|
20230607,142600,709506802,564,564,564,564,1423
|
|
20230607,142500,708704230,564,564,564,564,7000
|
|
20230607,142400,704756230,563,563,563,563,0
|
|
20230607,142300,704756230,563,562,563,562,1401
|
|
20230607,142200,703967472,563,563,563,563,0
|
|
20230607,142100,703967472,563,561,563,561,3507
|
|
20230607,142000,702000043,562,562,562,562,8667
|
|
20230607,141900,697129189,562,564,564,562,25
|
|
20230607,141800,697115097,564,564,564,564,19
|
|
20230607,141700,697104381,564,564,564,564,0
|
|
20230607,141600,697104381,564,564,564,564,400
|
|
20230607,141500,696878781,562,564,564,562,4529
|
|
20230607,141400,694325425,561,562,562,561,80
|
|
20230607,141300,694280544,561,562,562,561,882
|
|
20230607,141200,693785738,564,562,564,561,12001
|
|
20230607,141100,687041756,561,561,561,561,0
|
|
20230607,141000,687041756,561,562,562,561,8892
|
|
20230607,140900,682053323,562,562,562,562,379
|
|
20230607,140800,681840325,562,562,562,562,6
|
|
20230607,140700,681836953,562,561,562,561,3880
|
|
20230607,140600,679660268,561,561,561,561,980
|
|
20230607,140500,679110488,561,562,562,561,3507
|
|
20230607,140400,677141654,562,562,562,562,137
|
|
20230607,140300,677064660,562,562,562,562,0
|
|
20230607,140200,677064660,562,562,562,562,229
|
|
20230607,140100,676935962,562,561,562,561,1040
|
|
20230607,140000,676352482,561,561,561,561,887
|
|
20230607,135900,675854875,562,562,562,562,2
|
|
20230607,135800,675853751,561,562,562,561,2528
|
|
20230607,135700,674433030,562,562,562,562,0
|
|
20230607,135600,674433030,562,562,562,562,0
|
|
20230607,135500,674433030,562,562,562,562,0
|
|
20230607,135400,674433030,562,561,562,561,1260
|
|
20230607,135300,673726168,562,563,563,562,15297
|
|
20230607,135200,665129253,563,564,564,563,679
|
|
20230607,135100,664746969,564,564,564,564,0
|
|
20230607,135000,664746969,564,564,564,564,40
|
|
20230607,134900,664724409,564,563,564,563,2275
|
|
20230607,134800,663441584,563,564,564,563,8103
|
|
20230607,134700,658879593,564,564,564,564,8
|
|
20230607,134600,658875081,564,564,564,564,804
|
|
20230607,134500,658421625,565,565,565,565,405
|
|
20230607,134400,658192800,565,565,565,565,315
|
|
20230607,134300,658014825,565,565,565,565,386
|
|
20230607,134200,657796735,565,564,565,564,674
|
|
20230607,134100,657416025,565,563,565,563,1575
|
|
20230607,134000,656527044,563,564,564,563,588
|
|
20230607,133900,656195414,564,564,564,563,2804
|
|
20230607,133800,654614540,564,563,564,563,201
|
|
20230607,133700,654501177,563,563,563,563,935
|
|
20230607,133600,653974772,563,563,564,563,5322
|
|
20230607,133500,650978386,563,563,563,563,71
|
|
20230607,133400,650938413,564,563,564,563,1153
|
|
20230607,133300,650289248,564,563,564,563,4747
|
|
20230607,133200,647616661,563,563,563,563,47
|
|
20230607,133100,647590200,563,563,563,563,3
|
|
20230607,133000,647588511,563,563,563,563,1700
|
|
20230607,132900,646631411,565,564,565,564,557
|
|
20230607,132800,646316862,565,563,565,563,2318
|
|
20230607,132700,645011309,562,564,564,562,5218
|
|
20230607,132600,642069538,562,562,562,562,3045
|
|
20230607,132500,640358248,563,563,563,563,10
|
|
20230607,132400,640352618,564,564,564,564,688
|
|
20230607,132300,639964586,564,563,564,562,2200
|
|
20230607,132200,638726090,564,564,564,564,0
|
|
20230607,132100,638726090,564,564,564,563,445
|
|
20230607,132000,638475111,564,562,564,562,2969
|
|
20230607,131900,636804658,562,562,562,562,2075
|
|
20230607,131800,635638508,562,562,562,562,305
|
|
20230607,131700,635467098,562,562,562,562,858
|
|
20230607,131600,634984902,562,562,562,562,2306
|
|
20230607,131500,633688930,562,562,562,562,2583
|
|
20230607,131400,632237284,561,561,562,561,7871
|
|
20230607,131300,627818651,561,561,561,560,32
|
|
20230607,131200,627800729,560,560,560,560,600
|
|
20230607,131100,627464729,561,560,561,560,1011
|
|
20230607,131000,626898558,560,560,560,560,200
|
|
20230607,130900,626786558,560,560,560,560,800
|
|
20230607,130800,626338558,559,559,559,559,0
|
|
20230607,130700,626338558,559,560,561,559,2758
|
|
20230607,130600,624794273,560,561,561,560,1512
|
|
20230607,130500,623946048,561,560,561,560,1630
|
|
20230607,130400,623031718,560,560,560,560,3955
|
|
20230607,130300,620816918,557,559,559,557,7584
|
|
20230607,130200,616586311,559,560,560,559,2687
|
|
20230607,130100,615081592,561,561,561,561,16
|
|
20230607,130000,615072616,561,561,561,561,330
|
|
20230607,125900,614887486,562,562,562,562,233
|
|
20230607,125800,614756540,562,562,562,561,4792
|
|
20230607,125700,612067998,562,561,562,561,1088
|
|
20230607,125600,611456543,561,562,562,561,405
|
|
20230607,125500,611228935,562,562,562,562,1978
|
|
20230607,125400,610117299,563,563,565,563,16331
|
|
20230607,125300,600899528,563,563,563,563,177
|
|
20230607,125200,600799877,563,562,563,562,1524
|
|
20230607,125100,599942499,563,562,563,562,101
|
|
20230607,125000,599885736,562,562,562,562,0
|
|
20230607,124900,599885736,562,562,562,562,2000
|
|
20230607,124800,598761736,561,562,562,561,261
|
|
20230607,124700,598615154,562,563,565,562,7348
|
|
20230607,124600,594479663,563,560,563,560,10648
|
|
20230607,124500,588499568,560,560,560,560,101
|
|
20230607,124400,588443008,560,558,560,558,54880
|
|
20230607,124300,557718327,559,558,559,557,20941
|
|
20230607,124200,546034167,558,558,558,558,0
|
|
20230607,124100,546034167,558,558,558,558,4001
|
|
20230607,124000,543801609,558,558,558,558,135
|
|
20230607,123900,543726279,558,558,558,558,55
|
|
20230607,123800,543695589,557,557,557,557,1
|
|
20230607,123700,543695032,558,558,558,557,3385
|
|
20230607,123600,541806203,558,558,558,558,7719
|
|
20230607,123500,537499001,559,558,559,558,54
|
|
20230607,123400,537468854,558,558,558,558,39
|
|
20230607,123300,537447092,558,558,558,558,1031
|
|
20230607,123200,536871794,558,558,558,558,35
|
|
20230607,123100,536852264,559,557,559,557,742
|
|
20230607,123000,536438238,558,558,558,558,220
|
|
20230607,122900,536315478,558,559,559,558,4088
|
|
20230607,122800,534034336,559,559,559,559,830
|
|
20230607,122700,533570366,558,558,559,558,8022
|
|
20230607,122600,529093989,559,559,559,559,0
|
|
20230607,122500,529093989,559,558,559,558,178
|
|
20230607,122400,528994565,558,558,558,558,0
|
|
20230607,122300,528994565,558,558,558,558,1
|
|
20230607,122200,528994007,558,558,558,558,1125
|
|
20230607,122100,528366257,558,558,558,558,0
|
|
20230607,122000,528366257,558,558,558,558,2177
|
|
20230607,121900,527151491,558,558,558,558,51
|
|
20230607,121800,527123033,558,558,558,558,467
|
|
20230607,121700,526862447,558,558,558,558,77
|
|
20230607,121600,526819481,558,558,558,558,912
|
|
20230607,121500,526310585,558,558,558,557,6819
|
|
20230607,121400,522506949,558,558,558,558,0
|
|
20230607,121300,522506949,558,558,558,558,0
|
|
20230607,121200,522506949,558,558,558,558,1
|
|
20230607,121100,522506391,557,557,557,557,0
|
|
20230607,121000,522506391,557,557,557,557,0
|
|
20230607,120900,522506391,557,558,558,557,333
|
|
20230607,120800,522320811,558,557,558,557,11
|
|
20230607,120700,522314683,557,557,557,557,7
|
|
20230607,120600,522310784,558,558,558,558,5376
|
|
20230607,120500,519310976,558,558,558,558,1
|
|
20230607,120400,519310418,557,557,557,557,96
|
|
20230607,120300,519256946,557,557,557,557,754
|
|
20230607,120200,518836968,557,557,557,557,20
|
|
20230607,120100,518825828,557,558,558,557,13304
|
|
20230607,120000,511415340,558,558,558,558,1000
|
|
20230607,115900,510857340,557,558,558,557,2000
|
|
20230607,115800,509743332,558,558,558,558,1000
|
|
20230607,115700,509185332,558,559,559,558,2669
|
|
20230607,115600,507694242,559,559,559,559,300
|
|
20230607,115500,507526542,560,560,560,560,8
|
|
20230607,115400,507522062,559,559,559,559,0
|
|
20230607,115300,507522062,559,559,559,559,300
|
|
20230607,115200,507354362,558,558,558,558,3112
|
|
20230607,115100,505617866,558,558,558,558,1475
|
|
20230607,115000,504794816,558,558,558,558,0
|
|
20230607,114900,504794816,558,558,558,558,43
|
|
20230607,114800,504770822,558,558,558,558,0
|
|
20230607,114700,504770822,558,558,558,558,389
|
|
20230607,114600,504553760,559,559,559,559,4590
|
|
20230607,114500,501987950,559,558,559,558,534
|
|
20230607,114400,501689958,558,558,558,558,1
|
|
20230607,114300,501689400,558,558,558,558,1000
|
|
20230607,114200,501131400,558,558,558,558,4943
|
|
20230607,114100,498373206,558,558,558,558,664
|
|
20230607,114000,498002694,558,558,558,558,105
|
|
20230607,113900,497944104,558,558,558,558,8305
|
|
20230607,113800,493309914,558,558,558,558,0
|
|
20230607,113700,493309914,558,558,559,558,2891
|
|
20230607,113600,491696104,558,559,559,558,5883
|
|
20230607,113500,488407707,560,559,560,559,14132
|
|
20230607,113400,480507897,560,560,560,560,2770
|
|
20230607,113300,478956697,560,560,560,560,0
|
|
20230607,113200,478956697,560,560,560,560,0
|
|
20230607,113100,478956697,560,560,560,560,5084
|
|
20230607,113000,476109657,559,559,559,559,1617
|
|
20230607,112900,475205754,560,560,560,560,5
|
|
20230607,112800,475202954,559,559,559,559,4526
|
|
20230607,112700,472672920,560,560,560,560,2370
|
|
20230607,112600,471345720,560,561,561,560,123
|
|
20230607,112500,471276837,560,561,561,560,909
|
|
20230607,112400,470767772,561,561,561,561,20
|
|
20230607,112300,470756552,562,562,562,562,1
|
|
20230607,112200,470755990,560,560,560,560,0
|
|
20230607,112100,470755990,560,560,560,560,0
|
|
20230607,112000,470755990,560,560,560,560,6736
|
|
20230607,111900,466983830,561,561,561,560,1510
|
|
20230607,111800,466137208,561,561,561,561,1044
|
|
20230607,111700,465551524,563,563,563,563,500
|
|
20230607,111600,465270024,563,563,563,563,200
|
|
20230607,111500,465157424,562,561,562,561,385
|
|
20230607,111400,464941424,563,563,563,562,33
|
|
20230607,111300,464922848,563,562,563,562,1325
|
|
20230607,111200,464176905,563,563,563,563,284
|
|
20230607,111100,464017013,563,563,563,563,357
|
|
20230607,111000,463816022,560,560,560,560,1
|
|
20230607,110900,463815462,562,560,562,560,4226
|
|
20230607,110800,461442500,562,562,562,562,1289
|
|
20230607,110700,460718082,563,563,563,563,1062
|
|
20230607,110600,460120176,563,563,563,563,71
|
|
20230607,110500,460080203,563,562,563,562,262
|
|
20230607,110400,459932758,563,563,563,563,30
|
|
20230607,110300,459915868,563,559,563,559,683
|
|
20230607,110200,459534067,559,560,560,559,7437
|
|
20230607,110100,455371234,560,562,562,560,8374
|
|
20230607,110000,450678849,563,562,563,562,5
|
|
20230607,105900,450676038,564,564,564,563,5372
|
|
20230607,105800,447650666,566,566,566,566,0
|
|
20230607,105700,447650666,566,566,566,565,400
|
|
20230607,105600,447424268,566,566,566,564,3270
|
|
20230607,105500,445577625,566,566,567,566,504
|
|
20230607,105400,445292184,566,567,567,566,3058
|
|
20230607,105300,443559038,568,569,569,568,5452
|
|
20230607,105200,440462278,569,565,570,565,38052
|
|
20230607,105100,418875534,565,565,565,565,102
|
|
20230607,105000,418817904,565,565,565,565,143
|
|
20230607,104900,418737109,566,565,566,563,6264
|
|
20230607,104800,415204066,566,566,566,566,429
|
|
20230607,104700,414961252,566,565,566,565,3639
|
|
20230607,104600,412902078,565,565,565,565,7314
|
|
20230607,104500,408769668,566,567,567,565,5385
|
|
20230607,104400,405724551,567,567,568,567,16042
|
|
20230607,104300,396628724,568,567,569,567,14081
|
|
20230607,104200,388639366,567,567,568,566,4867
|
|
20230607,104100,385880186,568,566,568,566,15342
|
|
20230607,104000,377183828,566,564,566,564,30691
|
|
20230607,103900,359838328,564,565,565,564,883
|
|
20230607,103800,359339633,565,564,565,563,715
|
|
20230607,103700,358935684,565,564,565,564,4497
|
|
20230607,103600,356399176,563,564,564,563,7046
|
|
20230607,103500,352432272,564,565,565,564,584
|
|
20230607,103400,352102325,565,566,566,565,5454
|
|
20230607,103300,349017503,565,564,565,564,41114
|
|
20230607,103200,325792767,563,564,564,563,3044
|
|
20230607,103100,324076180,564,564,564,563,5722
|
|
20230607,103000,320851795,565,565,565,565,392
|
|
20230607,102900,320630315,564,562,565,562,23745
|
|
20230607,102800,307226115,562,560,562,560,11792
|
|
20230607,102700,300615997,560,560,561,560,2003
|
|
20230607,102600,299493358,557,558,558,557,2000
|
|
20230607,102500,298378427,558,559,559,558,2400
|
|
20230607,102400,297039181,561,561,561,561,20
|
|
20230607,102300,297027961,561,559,561,558,242
|
|
20230607,102200,296892529,558,558,560,557,11390
|
|
20230607,102100,290527188,558,558,560,557,3754
|
|
20230607,102000,288432285,557,561,561,557,5009
|
|
20230607,101900,285638147,562,560,562,559,10200
|
|
20230607,101800,279931145,561,560,561,560,1418
|
|
20230607,101700,279137064,560,563,563,560,9287
|
|
20230607,101600,273925573,563,563,563,563,1185
|
|
20230607,101500,273258418,563,563,563,563,7948
|
|
20230607,101400,268783694,563,564,565,563,2411
|
|
20230607,101300,267425967,564,564,564,564,5172
|
|
20230607,101200,264508959,564,562,564,562,8048
|
|
20230607,101100,259970348,563,563,564,563,11310
|
|
20230607,101000,253600841,564,562,564,562,3723
|
|
20230607,100900,251503775,562,565,565,562,1298
|
|
20230607,100800,250772965,565,563,566,563,6635
|
|
20230607,100700,247035138,564,565,566,564,10633
|
|
20230607,100600,241028283,565,563,567,562,47883
|
|
20230607,100500,214001534,562,561,562,561,11060
|
|
20230607,100400,207787744,562,560,562,560,28981
|
|
20230607,100300,191534821,559,559,559,559,1738
|
|
20230607,100200,190563279,558,559,559,558,819
|
|
20230607,100100,190106272,559,557,559,557,3278
|
|
20230607,100000,188280009,558,558,558,557,12703
|
|
20230607,095900,181192236,557,557,558,556,2883
|
|
20230607,095800,179586405,558,557,558,557,2
|
|
20230607,095700,179585290,557,557,557,557,706
|
|
20230607,095600,179192048,558,557,558,557,291
|
|
20230607,095500,179029960,557,557,557,557,253
|
|
20230607,095400,178889039,557,556,557,556,2047
|
|
20230607,095300,177749056,556,557,557,556,2303
|
|
20230607,095200,176468288,558,558,558,557,6253
|
|
20230607,095100,172983652,559,561,561,559,1185
|
|
20230607,095000,172320714,561,558,561,558,16233
|
|
20230607,094900,163240128,558,558,559,557,1181
|
|
20230607,094800,162581180,558,558,558,556,5695
|
|
20230607,094700,159406297,557,557,557,557,1453
|
|
20230607,094600,158596976,558,556,558,556,3421
|
|
20230607,094500,156694058,556,559,559,556,5262
|
|
20230607,094400,153757157,559,558,559,558,1700
|
|
20230607,094300,152808355,558,558,558,557,375
|
|
20230607,094200,152599305,558,556,558,556,3030
|
|
20230607,094100,150911555,557,556,557,556,7044
|
|
20230607,094000,146989785,555,555,555,554,6019
|
|
20230607,093900,143650240,556,555,556,555,371
|
|
20230607,093800,143444334,555,555,555,555,2749
|
|
20230607,093700,141918639,555,554,555,554,923
|
|
20230607,093600,141406382,555,555,555,554,923
|
|
20230607,093500,140894147,555,555,556,555,12116
|
|
20230607,093400,134169766,555,554,555,553,5150
|
|
20230607,093300,131317822,553,556,556,553,2836
|
|
20230607,093200,129749179,553,556,556,553,8117
|
|
20230607,093100,125249542,556,556,556,555,3479
|
|
20230607,093000,123317610,557,556,557,555,15228
|
|
20230607,092900,114859406,557,557,558,555,12656
|
|
20230607,092800,107825966,558,557,559,557,4642
|
|
20230607,092700,105237551,557,557,557,556,6902
|
|
20230607,092600,101393637,557,556,557,556,3762
|
|
20230607,092500,99301627,556,552,561,552,74140
|
|
20230607,092400,58114143,552,552,554,551,10202
|
|
20230607,092300,52489788,551,552,553,551,11358
|
|
20230607,092200,46221959,551,550,551,549,7755
|
|
20230607,092100,41951040,550,549,550,549,12633
|
|
20230607,092000,35015223,550,551,551,549,5897
|
|
20230607,091900,31777159,549,550,550,549,2422
|
|
20230607,091800,30445481,549,547,549,547,11530
|
|
20230607,091700,24137668,548,548,548,548,1630
|
|
20230607,091600,23244428,547,547,548,547,4900
|
|
20230607,091500,20560348,547,547,547,547,350
|
|
20230607,091400,20368898,547,547,547,547,1014
|
|
20230607,091300,19814240,547,547,548,547,793
|
|
20230607,091200,19379865,547,547,547,547,6151
|
|
20230607,091100,16015268,546,546,546,546,20
|
|
20230607,091000,16004348,546,546,547,546,8733
|
|
20230607,090900,11235170,546,546,546,546,2530
|
|
20230607,090800,9853790,547,547,547,547,1
|
|
20230607,090700,9853243,547,547,547,547,35
|
|
20230607,090600,9834098,548,545,549,545,7461
|
|
20230607,090500,5753028,545,546,546,545,701
|
|
20230607,090400,5370883,545,545,545,545,5265
|
|
20230607,090300,2501458,545,545,545,545,236
|
|
20230607,090200,2372838,544,544,547,544,131
|
|
20230607,090100,2301526,544,544,544,544,2419
|
|
20230607,090000,985590,544,543,545,543,1815
|